1637768700000|2021-11-24 15:45:00|2593.25|2573.25|2593.36|2573.36|2596.24|2582.6|2584.95|2571.47|215
1637769000000|2021-11-24 15:50:00|2593.75|2573.75|2607.5|2587.5|2608.19|2596.48|2585.25|2572.94|793
1637769300000|2021-11-24 15:55:00|2607.57|2587.57|2588.64|2568.64|2607.86|2596.16|2578.87|2568.51|763
1637769600000|2021-11-24 16:00:00|2588.54|2568.54|2583.44|2563.44|2592.47|2578.9|2575.71|2563.05|772
1637769900000|2021-11-24 16:05:00|2584.1|2564.1|2583.99|2563.99|2585.39|2565.39|2580.08|2560.08|515
1637770200000|2021-11-24 16:10:00|2583.82|2563.82|2583.29|2563.29|2585.15|2565.15|2580.78|2560.78|798
1637770500000|2021-11-24 16:15:00|2583.34|2563.34|2588.09|2568.09|2591.26|2571.26|2583.21|2563.21|612
1637770800000|2021-11-24 16:20:00|2588.23|2568.23|2581.24|2561.24|2589.69|2569.69|2580.38|2560.38|388
1637771100000|2021-11-24 16:25:00|2581.22|2561.22|2571.07|2551.07|2581.91|2561.91|2569.98|2549.98|413
1637771400000|2021-11-24 16:30:00|2571.11|2551.11|2573.35|2553.35|2578.74|2558.74|2571.11|2551.11|460
1637771700000|2021-11-24 16:35:00|2573.33|2553.33|2570.32|2550.32|2574.12|2554.12|2567.8|2547.8|537
1637772000000|2021-11-24 16:40:00|2570.12|2550.12|2568.46|2548.46|2570.57|2550.57|2564.67|2544.67|606
1637772300000|2021-11-24 16:45:00|2568.45|2548.45|2568.67|2548.67|2570.56|2550.56|2566.23|2546.23|681
1637772600000|2021-11-24 16:50:00|2568.77|2548.77|2573.58|2553.58|2575.08|2555.08|2568.65|2548.65|461
1637772900000|2021-11-24 16:55:00|2573.56|2553.56|2579.47|2559.47|2583.33|2563.33|2569.16|2549.16|720
1637773200000|2021-11-24 17:00:00|2579.62|2559.62|2587.18|2567.18|2587.81|2567.81|2577.76|2557.76|513
1637773500000|2021-11-24 17:05:00|2587.17|2567.17|2582.85|2562.85|2587.17|2567.17|2579.15|2559.15|559
1637773800000|2021-11-24 17:10:00|2582.94|2562.94|2584.69|2564.69|2586.48|2566.48|2582.77|2562.77|682
1637774100000|2021-11-24 17:15:00|2584.95|2564.95|2576.36|2556.36|2585.06|2565.06|2576.19|2556.19|550
1637774400000|2021-11-24 17:20:00|2576.34|2556.34|2572.21|2552.21|2577.55|2557.55|2571.25|2551.25|372
1637774700000|2021-11-24 17:25:00|2571.86|2551.86|2569.94|2549.94|2572.31|2552.31|2568.95|2548.95|228
1637775000000|2021-11-24 17:30:00|2569.88|2549.88|2562.62|2542.62|2571.18|2551.18|2562.23|2542.23|457
1637775300000|2021-11-24 17:35:00|2562.65|2542.65|2566.62|2546.62|2570.93|2550.93|2562.57|2542.57|586
1637775600000|2021-11-24 17:40:00|2566.66|2546.66|2566.44|2546.44|2566.95|2546.95|2562.01|2542.01|606
1637775900000|2021-11-24 17:45:00|2566.45|2546.45|2564.86|2544.86|2568.81|2548.81|2564.15|2544.15|731
1637776200000|2021-11-24 17:50:00|2564.8|2544.8|2562.82|2542.82|2566.33|2546.33|2559.48|2539.48|673
1637776500000|2021-11-24 17:55:00|2562.81|2542.81|2560.55|2540.55|2564.98|2544.98|2557.99|2537.99|749
1637776800000|2021-11-24 18:00:00|2560.54|2540.54|2566.19|2546.19|2566.87|2546.87|2559.22|2539.22|594
1637777100000|2021-11-24 18:05:00|2566.18|2546.18|2581.69|2561.69|2582.39|2562.39|2563.22|2543.22|773
1637777400000|2021-11-24 18:10:00|2581.77|2561.77|2580.37|2560.37|2582.35|2562.35|2576.89|2556.89|643
1637777700000|2021-11-24 18:15:00|2580.36|2560.36|2584.44|2564.44|2585.24|2565.24|2573.07|2553.07|798
1637778000000|2021-11-24 18:20:00|2584.51|2564.51|2583.78|2563.78|2585.83|2565.83|2581.48|2561.48|723
1637778300000|2021-11-24 18:25:00|2583.8|2563.8|2579.41|2559.41|2584.01|2564.01|2578.71|2558.71|708
1637778600000|2021-11-24 18:30:00|2579.34|2559.34|2574.75|2554.75|2580.21|2560.21|2574.75|2554.75|624
1637778900000|2021-11-24 18:35:00|2574.77|2554.77|2564.75|2544.75|2574.87|2554.87|2562.88|2542.88|707
1637779200000|2021-11-24 18:40:00|2564.72|2544.72|2562.01|2542.01|2566.87|2546.87|2561.66|2541.66|672
1637779500000|2021-11-24 18:45:00|2561.87|2541.87|2564.85|2544.85|2565.82|2545.82|2561.75|2541.75|569
1637779800000|2021-11-24 18:50:00|2564.81|2544.81|2562.85|2542.85|2567.53|2547.53|2562.85|2542.85|643
1637780100000|2021-11-24 18:55:00|2562.81|2542.81|2568.96|2548.96|2569.11|2549.11|2561.85|2541.85|587
1637780400000|2021-11-24 19:00:00|2568.91|2548.91|2564|2544|2572.93|2552.93|2563.42|2543.42|613
1637780700000|2021-11-24 19:05:00|2564.01|2544.01|2548.62|2528.62|2564.11|2544.11|2548.55|2528.55|499
1637781000000|2021-11-24 19:10:00|2548.68|2528.68|2544.43|2524.43|2548.91|2528.91|2541.88|2521.88|498
1637781300000|2021-11-24 19:15:00|2544.42|2524.42|2543.94|2523.94|2545.46|2525.46|2538.99|2518.99|419
1637781600000|2021-11-24 19:20:00|2544.08|2524.08|2547.75|2527.75|2547.97|2527.97|2541.58|2521.58|681
1637781900000|2021-11-24 19:25:00|2547.69|2527.69|2539.88|2519.88|2548.63|2528.63|2538.43|2518.43|584
1637782200000|2021-11-24 19:30:00|2539.85|2519.85|2541.52|2521.52|2541.52|2521.52|2536.73|2516.73|638
1637782500000|2021-11-24 19:35:00|2541.06|2521.06|2540.66|2520.66|2545.84|2525.84|2538.94|2518.94|639
1637782800000|2021-11-24 19:40:00|2540.21|2520.21|2539.5|2519.5|2542.19|2522.19|2535.68|2515.68|511
1637783100000|2021-11-24 19:45:00|2539.38|2519.38|2535.08|2515.08|2550.48|2530.48|2534.9|2514.9|665
1637783400000|2021-11-24 19:50:00|2534.99|2514.99|2538.72|2518.72|2540.77|2520.77|2534.95|2514.95|458
1637783700000|2021-11-24 19:55:00|2538.6|2518.6|2541.26|2521.26|2543.39|2523.39|2535.41|2515.41|499
1637784000000|2021-11-24 20:00:00|2541.49|2521.49|2528.33|2508.33|2541.98|2521.98|2527.59|2507.59|528
1637784300000|2021-11-24 20:05:00|2528.18|2508.18|2535.75|2515.75|2537.41|2517.41|2527.4|2507.4|577
1637784600000|2021-11-24 20:10:00|2535.86|2515.86|2541.38|2521.38|2544.69|2524.69|2533.48|2513.48|659
1637784900000|2021-11-24 20:15:00|2541.36|2521.36|2539.9|2519.9|2542.94|2522.94|2537.18|2517.18|634
1637785200000|2021-11-24 20:20:00|2539.91|2519.91|2552.31|2532.31|2558.51|2538.51|2539.35|2519.35|637
1637785500000|2021-11-24 20:25:00|2552.28|2532.28|2554.85|2534.85|2558.9|2538.9|2551.23|2531.23|754
1637785800000|2021-11-24 20:30:00|2554.71|2534.71|2550.87|2530.87|2557.85|2537.85|2548.38|2528.38|558
1637786100000|2021-11-24 20:35:00|2550.88|2530.88|2553.61|2533.61|2554.5|2534.5|2547.58|2527.58|502
1637786400000|2021-11-24 20:40:00|2553.68|2533.68|2556.5|2536.5|2559.36|2539.36|2552.25|2532.25|713
1637786700000|2021-11-24 20:45:00|2556.49|2536.49|2556.69|2536.69|2561.46|2541.46|2552.64|2532.64|611
1637787000000|2021-11-24 20:50:00|2556.68|2536.68|2557.08|2537.08|2558.6|2538.6|2554.32|2534.32|777
1637787300000|2021-11-24 20:55:00|2557.01|2537.01|2565.57|2545.57|2566.35|2546.35|2556.85|2536.85|698
1637787600000|2021-11-24 21:00:00|2565.53|2545.53|2561.02|2541.02|2567.38|2547.38|2558.66|2538.66|823
1637787900000|2021-11-24 21:05:00|2561.04|2541.04|2562.93|2542.93|2563.5|2543.5|2555.9|2535.9|698
1637788200000|2021-11-24 21:10:00|2562.87|2542.87|2566.51|2546.51|2567.28|2547.28|2562.76|2542.76|673
1637788500000|2021-11-24 21:15:00|2566.47|2546.47|2569.94|2549.94|2570.1|2550.1|2564.32|2544.32|520
1637788800000|2021-11-24 21:20:00|2569.61|2549.61|2577.47|2557.47|2582.9|2562.9|2569.27|2549.27|577
1637789100000|2021-11-24 21:25:00|2577.37|2557.37|2578.19|2558.19|2580.5|2560.5|2576.99|2556.99|507
1637789400000|2021-11-24 21:30:00|2578.15|2558.15|2580.92|2560.92|2582.41|2562.41|2577.07|2557.07|693
1637789700000|2021-11-24 21:35:00|2581.03|2561.03|2579.81|2559.81|2583|2563|2576.22|2556.22|543
1637790000000|2021-11-24 21:40:00|2579.73|2559.73|2572.54|2552.54|2580.18|2560.18|2571.9|2551.9|479
1637790300000|2021-11-24 21:45:00|2572.26|2552.26|2570.55|2550.55|2575.98|2555.98|2570.19|2550.19|398
1637790600000|2021-11-24 21:50:00|2570.12|2550.12|2572.26|2552.26|2573.42|2553.42|2569.07|2549.07|252
1637790900000|2021-11-24 21:55:00|2572.21|2552.21|2571.53|2551.53|2573.35|2553.35|2569.82|2549.82|333
1637791200000|2021-11-24 22:00:00|2571.54|2551.54|2574.42|2554.42|2575.56|2555.56|2570.87|2550.87|664
1637791500000|2021-11-24 22:05:00|2574.14|2554.14|2571.07|2551.07|2574.46|2554.46|2569.69|2549.69|604
1637791800000|2021-11-24 22:10:00|2571.15|2551.15|2569.46|2549.46|2571.41|2551.41|2568.87|2548.87|388
1637792100000|2021-11-24 22:15:00|2569.38|2549.38|2569.65|2549.65|2572.44|2552.44|2568.62|2548.62|369
1637792400000|2021-11-24 22:20:00|2569.74|2549.74|2571.64|2551.64|2572.22|2552.22|2566.28|2546.28|524
1637792700000|2021-11-24 22:25:00|2571.65|2551.65|2566.07|2546.07|2572.34|2552.34|2565.54|2545.54|487
1637793000000|2021-11-24 22:30:00|2566.02|2546.02|2566.47|2546.47|2567.52|2547.52|2565.38|2545.38|486
1637793300000|2021-11-24 22:35:00|2566.46|2546.46|2565.43|2545.43|2566.69|2546.69|2565|2545|360
1637793600000|2021-11-24 22:40:00|2565.42|2545.42|2563.82|2543.82|2565.84|2545.84|2563.72|2543.72|335
1637793900000|2021-11-24 22:45:00|2563.72|2543.72|2557.35|2537.35|2563.82|2543.82|2556.7|2536.7|290
1637794200000|2021-11-24 22:50:00|2556.68|2536.68|2557.28|2537.28|2558.19|2538.19|2555.65|2535.65|253
1637794500000|2021-11-24 22:55:00|2557.24|2537.24|2555.56|2535.56|2558.19|2538.19|2555.56|2535.56|225
1637794800000|2021-11-24 23:00:00|2556.12|2536.12|2554.19|2534.19|2557.3|2537.3|2553.84|2533.84|399
1637795100000|2021-11-24 23:05:00|2554.28|2534.28|2556.99|2536.99|2557.63|2537.63|2552.57|2532.57|491
1637795400000|2021-11-24 23:10:00|2556.97|2536.97|2566.15|2546.15|2566.27|2546.27|2556.92|2536.92|490
1637795700000|2021-11-24 23:15:00|2566.09|2546.09|2563.67|2543.67|2569.08|2549.08|2562.96|2542.96|485
1637796000000|2021-11-24 23:20:00|2563.76|2543.76|2558.53|2538.53|2565.95|2545.95|2558.53|2538.53|593
1637796300000|2021-11-24 23:25:00|2558.24|2538.24|2562.28|2542.28|2565.09|2545.09|2558.24|2538.24|455
1637796600000|2021-11-24 23:30:00|2562.27|2542.27|2562.36|2542.36|2564.04|2544.04|2559.05|2539.05|473
1637796900000|2021-11-24 23:35:00|2562.53|2542.53|2572.59|2552.59|2573.75|2553.75|2562.36|2542.36|563
1637797200000|2021-11-24 23:40:00|2572.63|2552.63|2572.73|2552.73|2575.42|2555.42|2571.01|2551.01|544
1637797500000|2021-11-24 23:45:00|2572.86|2552.86|2569.62|2549.62|2575.19|2555.19|2569.59|2549.59|560
1637797800000|2021-11-24 23:50:00|2569.61|2549.61|2566.38|2546.38|2571.4|2551.4|2565.2|2545.2|718
1637798100000|2021-11-24 23:55:00|2566.31|2546.31|2568.53|2548.53|2572.2|2552.2|2566.28|2546.28|685
1637798400000|2021-11-25 00:00:00|2568.51|2548.51|2569.29|2549.29|2578.76|2558.76|2568.51|2548.51|796
1637798700000|2021-11-25 00:05:00|2569.3|2549.3|2553.87|2533.87|2569.54|2549.54|2552.29|2532.29|696
1637799000000|2021-11-25 00:10:00|2553.84|2533.84|2556.82|2536.82|2556.82|2536.82|2549.37|2529.37|680
1637799300000|2021-11-25 00:15:00|2556.81|2536.81|2569.91|2549.91|2569.91|2549.91|2555.39|2535.39|631
1637799600000|2021-11-25 00:20:00|2570.04|2550.04|2577.59|2557.59|2577.59|2557.59|2566.19|2546.19|604
1637799900000|2021-11-25 00:25:00|2577.7|2557.7|2578.75|2558.75|2584.39|2564.39|2577.32|2557.32|467
1637800200000|2021-11-25 00:30:00|2578.73|2558.73|2590.17|2570.17|2594.65|2574.65|2578.3|2558.3|588
1637800500000|2021-11-25 00:35:00|2589.83|2569.83|2594.57|2574.57|2596.9|2576.9|2588.43|2568.43|697
1637800800000|2021-11-25 00:40:00|2594.47|2574.47|2605.61|2585.61|2606.11|2586.11|2586.1|2566.1|720
1637801100000|2021-11-25 00:45:00|2605.52|2585.52|2610.54|2590.54|2618.32|2598.32|2605.25|2585.25|785
1637801400000|2021-11-25 00:50:00|2610.62|2590.62|2618.14|2598.14|2618.31|2598.31|2604.51|2584.51|724
1637801700000|2021-11-25 00:55:00|2618.16|2598.16|2617.7|2597.7|2626.2|2606.2|2616.54|2596.54|788
1637802000000|2021-11-25 01:00:00|2617.74|2597.74|2628.19|2608.19|2628.51|2608.51|2617.73|2597.73|607
1637802300000|2021-11-25 01:05:00|2628.16|2608.16|2637.15|2617.15|2637.59|2617.59|2626.31|2606.31|648
1637802600000|2021-11-25 01:10:00|2636.96|2616.96|2621.38|2601.38|2637.1|2617.1|2620.82|2600.82|874
1637802900000|2021-11-25 01:15:00|2621.35|2601.35|2610.95|2590.95|2621.38|2601.38|2606.94|2586.94|665
1637803200000|2021-11-25 01:20:00|2611|2591|2618.03|2598.03|2621.06|2601.06|2609.96|2589.96|690
1637803500000|2021-11-25 01:25:00|2618.05|2598.05|2616.9|2596.9|2619.5|2599.5|2611.3|2591.3|767
1637803800000|2021-11-25 01:30:00|2616.87|2596.87|2618.73|2598.73|2620.4|2600.4|2612.4|2592.4|591
1637804100000|2021-11-25 01:35:00|2618.58|2598.58|2620.21|2600.21|2623.76|2603.76|2618.58|2598.58|564
1637804400000|2021-11-25 01:40:00|2620.47|2600.47|2622.19|2602.19|2622.52|2602.52|2617.6|2597.6|769
1637804700000|2021-11-25 01:45:00|2622.2|2602.2|2614.56|2594.56|2622.2|2602.2|2611.08|2591.08|721
1637805000000|2021-11-25 01:50:00|2614.57|2594.57|2609.25|2589.25|2614.57|2594.57|2608.59|2588.59|486
1637805300000|2021-11-25 01:55:00|2609.33|2589.33|2609.74|2589.74|2611.58|2591.58|2603.85|2583.85|548
1637805600000|2021-11-25 02:00:00|2610.34|2590.34|2619.05|2599.05|2619.36|2599.36|2609.12|2589.12|561
1637805900000|2021-11-25 02:05:00|2617.91|2597.91|2619.96|2599.96|2620.47|2600.47|2615.22|2595.22|464
1637806200000|2021-11-25 02:10:00|2620.2|2600.2|2614.41|2594.41|2621.42|2601.42|2611.57|2591.57|410
1637806500000|2021-11-25 02:15:00|2614.31|2594.31|2611.9|2591.9|2614.57|2594.57|2607.83|2587.83|439
1637806800000|2021-11-25 02:20:00|2611.8|2591.8|2610.15|2590.15|2613.41|2593.41|2608.29|2588.29|458
1637807100000|2021-11-25 02:25:00|2610.13|2590.13|2617.54|2597.54|2617.54|2597.54|2610.13|2590.13|457
1637807400000|2021-11-25 02:30:00|2617.7|2597.7|2607.85|2587.85|2618.18|2598.18|2606.98|2586.98|391
1637807700000|2021-11-25 02:35:00|2607.89|2587.89|2616.67|2596.67|2616.67|2596.67|2607.89|2587.89|292
1637808000000|2021-11-25 02:40:00|2616.69|2596.69|2622.71|2602.71|2622.87|2602.87|2616.69|2596.69|403
1637808300000|2021-11-25 02:45:00|2622.73|2602.73|2623.43|2603.43|2627.75|2607.75|2620.8|2600.8|436
1637808600000|2021-11-25 02:50:00|2623.4|2603.4|2624.76|2604.76|2625.43|2605.43|2621.61|2601.61|330
1637808900000|2021-11-25 02:55:00|2624.77|2604.77|2625.42|2605.42|2627.66|2607.66|2623.6|2603.6|373
1637809200000|2021-11-25 03:00:00|2625.41|2605.41|2625.42|2605.42|2627.63|2607.63|2622.21|2602.21|417
1637809500000|2021-11-25 03:05:00|2625.57|2605.57|2622.7|2602.7|2627.59|2607.59|2621.91|2601.91|330
1637809800000|2021-11-25 03:10:00|2622.86|2602.86|2626.35|2606.35|2626.46|2606.46|2622.65|2602.65|394
1637810100000|2021-11-25 03:15:00|2626.46|2606.46|2625.49|2605.49|2628.02|2608.02|2624.6|2604.6|444
1637810400000|2021-11-25 03:20:00|2625.48|2605.48|2631.97|2611.97|2631.97|2611.97|2625.43|2605.43|310
1637810700000|2021-11-25 03:25:00|2631.88|2611.88|2638.72|2618.72|2639.35|2619.35|2631.56|2611.56|340
1637811000000|2021-11-25 03:30:00|2638.65|2618.65|2640.59|2620.59|2640.84|2620.84|2636.74|2616.74|266
1637811300000|2021-11-25 03:35:00|2640.65|2620.65|2641.33|2621.33|2641.64|2621.64|2638.88|2618.88|327
1637811600000|2021-11-25 03:40:00|2641.29|2621.29|2645.59|2625.59|2646.4|2626.4|2641.25|2621.25|370
1637811900000|2021-11-25 03:45:00|2645.77|2625.77|2646.41|2626.41|2648.45|2628.45|2645.46|2625.46|308
1637812200000|2021-11-25 03:50:00|2646.46|2626.46|2649.1|2629.1|2649.1|2629.1|2644.47|2624.47|336
1637812500000|2021-11-25 03:55:00|2648.83|2628.83|2661.42|2641.42|2661.6|2641.6|2648.47|2628.47|402
1637812800000|2021-11-25 04:00:00|2661.51|2641.51|2657.56|2637.56|2666.61|2646.61|2652.57|2632.57|535
1637813100000|2021-11-25 04:05:00|2657.55|2637.55|2657.05|2637.05|2658.79|2638.79|2655.77|2635.77|339
1637813400000|2021-11-25 04:10:00|2656.91|2636.91|2653.82|2633.82|2658.9|2638.9|2653.78|2633.78|364
1637813700000|2021-11-25 04:15:00|2653.76|2633.76|2649.96|2629.96|2653.93|2633.93|2648.37|2628.37|495
1637814000000|2021-11-25 04:20:00|2649.5|2629.5|2637.43|2617.43|2650.3|2630.3|2636.53|2616.53|524
1637814300000|2021-11-25 04:25:00|2637.51|2617.51|2631.08|2611.08|2641.13|2621.13|2628.49|2608.49|483
1637814600000|2021-11-25 04:30:00|2631.01|2611.01|2632.03|2612.03|2635.91|2615.91|2629.45|2609.45|579
1637814900000|2021-11-25 04:35:00|2632.01|2612.01|2631.2|2611.2|2637.53|2617.53|2628.01|2608.01|474
1637815200000|2021-11-25 04:40:00|2631.3|2611.3|2627.67|2607.67|2631.37|2611.37|2623.77|2603.77|530
1637815500000|2021-11-25 04:45:00|2627.66|2607.66|2629.68|2609.68|2629.87|2609.87|2625.06|2605.06|361
1637815800000|2021-11-25 04:50:00|2629.74|2609.74|2628.45|2608.45|2632.04|2612.04|2627.86|2607.86|354
1637816100000|2021-11-25 04:55:00|2628.74|2608.74|2628.6|2608.6|2631.85|2611.85|2627.41|2607.41|315
1637816400000|2021-11-25 05:00:00|2628.56|2608.56|2629.07|2609.07|2633.02|2613.02|2628.14|2608.14|343
1637816700000|2021-11-25 05:05:00|2628.7|2608.7|2632.92|2612.92|2632.92|2612.92|2628.39|2608.39|358
1637817000000|2021-11-25 05:10:00|2632.73|2612.73|2633.34|2613.34|2635.03|2615.03|2632.63|2612.63|264
1637817300000|2021-11-25 05:15:00|2632.63|2612.63|2633.11|2613.11|2633.77|2613.77|2631.25|2611.25|187
1637817600000|2021-11-25 05:20:00|2633.1|2613.1|2634.82|2614.82|2634.82|2614.82|2629.18|2609.18|280
1637817900000|2021-11-25 05:25:00|2634.68|2614.68|2630.73|2610.73|2635.08|2615.08|2630.73|2610.73|266
1637818200000|2021-11-25 05:30:00|2630.72|2610.72|2626.39|2606.39|2633.83|2613.83|2626.1|2606.1|344
1637818500000|2021-11-25 05:35:00|2626.41|2606.41|2623.36|2603.36|2626.41|2606.41|2622.4|2602.4|346
1637818800000|2021-11-25 05:40:00|2623.35|2603.35|2625.73|2605.73|2627.6|2607.6|2622.75|2602.75|346
1637819100000|2021-11-25 05:45:00|2625.74|2605.74|2625.69|2605.69|2635.69|2615.69|2625.27|2605.27|509
1637819400000|2021-11-25 05:50:00|2625.68|2605.68|2625.54|2605.54|2625.7|2605.7|2622.07|2602.07|439
1637819700000|2021-11-25 05:55:00|2625.47|2605.47|2627.09|2607.09|2629.57|2609.57|2624.71|2604.71|379
1637820000000|2021-11-25 06:00:00|2627.08|2607.08|2625.22|2605.22|2629.83|2609.83|2625.18|2605.18|476
1637820300000|2021-11-25 06:05:00|2625.23|2605.23|2628.91|2608.91|2631.18|2611.18|2624.24|2604.24|384
1637820600000|2021-11-25 06:10:00|2628.9|2608.9|2634.93|2614.93|2635.1|2615.1|2628.86|2608.86|440
1637820900000|2021-11-25 06:15:00|2634.86|2614.86|2633.49|2613.49|2638.84|2618.84|2632.35|2612.35|470
1637821200000|2021-11-25 06:20:00|2633.44|2613.44|2640.24|2620.24|2641.66|2621.66|2632.77|2612.77|454
1637821500000|2021-11-25 06:25:00|2640.22|2620.22|2638.43|2618.43|2642.11|2622.11|2638.15|2618.15|355
1637821800000|2021-11-25 06:30:00|2638.42|2618.42|2632.28|2612.28|2639.61|2619.61|2632.28|2612.28|310
1637822100000|2021-11-25 06:35:00|2633.53|2613.53|2629.47|2609.47|2633.53|2613.53|2628.18|2608.18|507
1637822400000|2021-11-25 06:40:00|2629.45|2609.45|2627.83|2607.83|2631.05|2611.05|2627.24|2607.24|383
1637822700000|2021-11-25 06:45:00|2627.82|2607.82|2630.07|2610.07|2630.07|2610.07|2626.31|2606.31|480
1637823000000|2021-11-25 06:50:00|2629.98|2609.98|2632.76|2612.76|2633.09|2613.09|2628.14|2608.14|334
1637823300000|2021-11-25 06:55:00|2632.77|2612.77|2628.12|2608.12|2634.56|2614.56|2628.07|2608.07|439
1637823600000|2021-11-25 07:00:00|2628.88|2608.88|2636.85|2616.85|2638.17|2618.17|2627.78|2607.78|362
1637823900000|2021-11-25 07:05:00|2637.03|2617.03|2634.97|2614.97|2637.19|2617.19|2631.42|2611.42|441
1637824200000|2021-11-25 07:10:00|2634.96|2614.96|2635.58|2615.58|2640.81|2620.81|2634.07|2614.07|508
1637824500000|2021-11-25 07:15:00|2635.63|2615.63|2638.33|2618.33|2638.33|2618.33|2632.71|2612.71|313
1637824800000|2021-11-25 07:20:00|2638.69|2618.69|2638.85|2618.85|2644.43|2624.43|2638.03|2618.03|509
1637825100000|2021-11-25 07:25:00|2638.75|2618.75|2639.08|2619.08|2643.65|2623.65|2638.35|2618.35|325
1637825400000|2021-11-25 07:30:00|2639.06|2619.06|2643.95|2623.95|2644.63|2624.63|2638.84|2618.84|367
1637825700000|2021-11-25 07:35:00|2644.15|2624.15|2643.01|2623.01|2644.28|2624.28|2639.44|2619.44|302
1637826000000|2021-11-25 07:40:00|2642.94|2622.94|2639.8|2619.8|2643.37|2623.37|2638.96|2618.96|324
1637826300000|2021-11-25 07:45:00|2639.81|2619.81|2634.25|2614.25|2639.96|2619.96|2632.68|2612.68|436
1637826600000|2021-11-25 07:50:00|2634.24|2614.24|2632.18|2612.18|2635.81|2615.81|2629.67|2609.67|283
1637826900000|2021-11-25 07:55:00|2632.19|2612.19|2631.16|2611.16|2633.46|2613.46|2630.79|2610.79|311
1637827200000|2021-11-25 08:00:00|2630.94|2610.94|2632.71|2612.71|2634.84|2614.84|2630.9|2610.9|283
1637827500000|2021-11-25 08:05:00|2632.7|2612.7|2639.45|2619.45|2640.37|2620.37|2632.7|2612.7|345
1637827800000|2021-11-25 08:10:00|2639.71|2619.71|2646.31|2626.31|2646.68|2626.68|2639.16|2619.16|383
1637828100000|2021-11-25 08:15:00|2646.3|2626.3|2638.15|2618.15|2647.04|2627.04|2637.77|2617.77|432
1637828400000|2021-11-25 08:20:00|2637.94|2617.94|2638.43|2618.43|2641.52|2621.52|2637.82|2617.82|300
1637828700000|2021-11-25 08:25:00|2638.32|2618.32|2636.83|2616.83|2638.94|2618.94|2634.87|2614.87|345
1637829000000|2021-11-25 08:30:00|2636.8|2616.8|2638.74|2618.74|2641.18|2621.18|2636.73|2616.73|303
1637829300000|2021-11-25 08:35:00|2638.8|2618.8|2635.75|2615.75|2639.2|2619.2|2633.47|2613.47|401
1637829600000|2021-11-25 08:40:00|2634.85|2614.85|2635.82|2615.82|2636.99|2616.99|2632.65|2612.65|291
1637829900000|2021-11-25 08:45:00|2635.85|2615.85|2632.15|2612.15|2638.86|2618.86|2631.5|2611.5|376
1637830200000|2021-11-25 08:50:00|2632.07|2612.07|2626.95|2606.95|2632.38|2612.38|2626.54|2606.54|274
1637830500000|2021-11-25 08:55:00|2626.97|2606.97|2620.35|2600.35|2628.12|2608.12|2620.35|2600.35|311
1637830800000|2021-11-25 09:00:00|2620.63|2600.63|2618.96|2598.96|2622.63|2602.63|2618.31|2598.31|406
1637831100000|2021-11-25 09:05:00|2618.95|2598.95|2614.26|2594.26|2618.96|2598.96|2614.26|2594.26|428
1637831400000|2021-11-25 09:10:00|2614.15|2594.15|2606.9|2586.9|2615.34|2595.34|2605.12|2585.12|382
1637831700000|2021-11-25 09:15:00|2606.97|2586.97|2604.08|2584.08|2607.83|2587.83|2602.06|2582.06|303
1637832000000|2021-11-25 09:20:00|2604.59|2584.59|2608.75|2588.75|2609.42|2589.42|2604.35|2584.35|455
1637832300000|2021-11-25 09:25:00|2608.69|2588.69|2607.96|2587.96|2610.05|2590.05|2604.82|2584.82|336
1637832600000|2021-11-25 09:30:00|2607.94|2587.94|2611.61|2591.61|2611.71|2591.71|2607.78|2587.78|530
1637832900000|2021-11-25 09:35:00|2611.45|2591.45|2614.78|2594.78|2615.08|2595.08|2611.41|2591.41|576
1637833200000|2021-11-25 09:40:00|2614.77|2594.77|2616.49|2596.49|2616.78|2596.78|2612.74|2592.74|576
1637833500000|2021-11-25 09:45:00|2616.55|2596.55|2612.82|2592.82|2617.73|2597.73|2611.63|2591.63|399
1637833800000|2021-11-25 09:50:00|2612.81|2592.81|2620.05|2600.05|2622.03|2602.03|2612.25|2592.25|552
1637834100000|2021-11-25 09:55:00|2620.08|2600.08|2621.65|2601.65|2622.57|2602.57|2617.46|2597.46|457
1637834400000|2021-11-25 10:00:00|2621.69|2601.69|2615.5|2595.5|2622.9|2602.9|2613.82|2593.82|685
1637834700000|2021-11-25 10:05:00|2615.38|2595.38|2623.97|2603.97|2624.34|2604.34|2615.19|2595.19|651
1637835000000|2021-11-25 10:10:00|2623.59|2603.59|2642.81|2622.81|2642.98|2622.98|2623.54|2603.54|734
1637835300000|2021-11-25 10:15:00|2642.65|2622.65|2647.52|2627.52|2660.52|2640.52|2642.65|2622.65|867
1637835600000|2021-11-25 10:20:00|2647.3|2627.3|2662.76|2642.76|2662.76|2642.76|2644.01|2624.01|716
1637835900000|2021-11-25 10:25:00|2662.26|2642.26|2672.74|2652.74|2675.13|2655.13|2661.03|2641.03|767
1637836200000|2021-11-25 10:30:00|2672.89|2652.89|2676.18|2656.18|2676.44|2656.44|2661.74|2641.74|686
1637836500000|2021-11-25 10:35:00|2675.68|2655.68|2685.52|2665.52|2689.31|2669.31|2675.03|2655.03|693
1637836800000|2021-11-25 10:40:00|2685.28|2665.28|2679.7|2659.7|2689.9|2669.9|2672.52|2652.52|809
1637837100000|2021-11-25 10:45:00|2680.3|2660.3|2689.98|2669.98|2696.71|2676.71|2678.09|2658.09|768
1637837400000|2021-11-25 10:50:00|2689.96|2669.96|2676.1|2656.1|2690.44|2670.44|2674.58|2654.58|734
1637837700000|2021-11-25 10:55:00|2676.08|2656.08|2673.82|2653.82|2678.35|2658.35|2672.78|2652.78|554
1637838000000|2021-11-25 11:00:00|2673.86|2653.86|2665.89|2645.89|2677.92|2657.92|2662.61|2642.61|657
1637838300000|2021-11-25 11:05:00|2665.68|2645.68|2690.48|2670.48|2690.48|2670.48|2665.6|2645.6|795
1637838600000|2021-11-25 11:10:00|2690.5|2670.5|2706.17|2686.17|2706.17|2686.17|2683.77|2663.77|710
1637838900000|2021-11-25 11:15:00|2706.15|2686.15|2699.48|2679.48|2707.95|2687.95|2697.26|2677.26|743
1637839200000|2021-11-25 11:20:00|2699.44|2679.44|2702.8|2682.8|2705.42|2685.42|2695.96|2675.96|674
1637839500000|2021-11-25 11:25:00|2703.04|2683.04|2693.88|2673.88|2703.48|2683.48|2692.09|2672.09|788
1637839800000|2021-11-25 11:30:00|2693.86|2673.86|2690.66|2670.66|2694.2|2674.2|2685.38|2665.38|532
1637840100000|2021-11-25 11:35:00|2690.67|2670.67|2681.7|2661.7|2691.74|2671.74|2680.63|2660.63|659
1637840400000|2021-11-25 11:40:00|2681.68|2661.68|2680.42|2660.42|2682.43|2662.43|2679.15|2659.15|382
1637840700000|2021-11-25 11:45:00|2680.38|2660.38|2680.03|2660.03|2683.74|2663.74|2678.99|2658.99|459
1637841000000|2021-11-25 11:50:00|2680.35|2660.35|2674.9|2654.9|2680.48|2660.48|2673.37|2653.37|546
1637841300000|2021-11-25 11:55:00|2675.25|2655.25|2682.5|2662.5|2684.02|2664.02|2674.67|2654.67|489
1637841600000|2021-11-25 12:00:00|2682.51|2662.51|2692.79|2672.79|2692.79|2672.79|2680.43|2660.43|708
1637841900000|2021-11-25 12:05:00|2693.11|2673.11|2693.94|2673.94|2694.3|2674.3|2687.79|2667.79|574
1637842200000|2021-11-25 12:10:00|2693.96|2673.96|2710|2690|2712.49|2692.49|2693.84|2673.84|725
1637842500000|2021-11-25 12:15:00|2710.01|2690.01|2705.62|2685.62|2712.08|2692.08|2702.93|2682.93|755
1637842800000|2021-11-25 12:20:00|2705.68|2685.68|2707.52|2687.52|2708.35|2688.35|2703.93|2683.93|760
1637843100000|2021-11-25 12:25:00|2707.5|2687.5|2707.88|2687.88|2711.82|2691.82|2706.44|2686.44|680
1637843400000|2021-11-25 12:30:00|2707.86|2687.86|2719.74|2699.74|2723.33|2703.33|2707.74|2687.74|588
1637843700000|2021-11-25 12:35:00|2719.89|2699.89|2715.55|2695.55|2725.61|2705.61|2715.52|2695.52|785
1637844000000|2021-11-25 12:40:00|2715.65|2695.65|2722.41|2702.41|2726.73|2706.73|2713.63|2693.63|621
1637844300000|2021-11-25 12:45:00|2722.68|2702.68|2731.21|2711.21|2731.47|2711.47|2719.14|2699.14|796
1637844600000|2021-11-25 12:50:00|2731.51|2711.51|2726.64|2706.64|2736.52|2716.52|2725.21|2705.21|656
1637844900000|2021-11-25 12:55:00|2726.63|2706.63|2744.73|2724.73|2751.43|2731.43|2725.48|2705.48|560
1637845200000|2021-11-25 13:00:00|2744.63|2724.63|2744.84|2724.84|2755.51|2735.51|2744.63|2724.63|712
1637845500000|2021-11-25 13:05:00|2744.9|2724.9|2740.31|2720.31|2744.9|2724.9|2729.08|2709.08|819
1637845800000|2021-11-25 13:10:00|2740.48|2720.48|2733.66|2713.66|2741.66|2721.66|2729.43|2709.43|643
1637846100000|2021-11-25 13:15:00|2733.63|2713.63|2748.34|2728.34|2749.47|2729.47|2733.59|2713.59|749
1637846400000|2021-11-25 13:20:00|2748.33|2728.33|2737.3|2717.3|2752.41|2732.41|2736.49|2716.49|805
1637846700000|2021-11-25 13:25:00|2737.38|2717.38|2735.66|2715.66|2740.69|2720.69|2733.33|2713.33|818
1637847000000|2021-11-25 13:30:00|2736.32|2716.32|2747.22|2727.22|2747.83|2727.83|2732.98|2712.98|790
1637847300000|2021-11-25 13:35:00|2747.2|2727.2|2741.64|2721.64|2747.45|2727.45|2740.96|2720.96|681
1637847600000|2021-11-25 13:40:00|2742.17|2722.17|2739.76|2719.76|2744.04|2724.04|2736.83|2716.83|780
1637847900000|2021-11-25 13:45:00|2739.88|2719.88|2741.84|2721.84|2745.36|2725.36|2737.44|2717.44|774
1637848200000|2021-11-25 13:50:00|2741.73|2721.73|2750.19|2730.19|2769.1|2749.1|2741.16|2721.16|700
1637848500000|2021-11-25 13:55:00|2750.45|2730.45|2750.51|2730.51|2751.6|2731.6|2745.55|2725.55|705
1637848800000|2021-11-25 14:00:00|2750.45|2730.45|2748.11|2728.11|2753.39|2733.39|2746.58|2726.58|657
1637849100000|2021-11-25 14:05:00|2748.12|2728.12|2746.68|2726.68|2748.9|2728.9|2743.11|2723.11|612
1637849400000|2021-11-25 14:10:00|2746.55|2726.55|2745.77|2725.77|2749.06|2729.06|2743.49|2723.49|631
1637849700000|2021-11-25 14:15:00|2745.79|2725.79|2750.2|2730.2|2752.56|2732.56|2745.76|2725.76|626
1637850000000|2021-11-25 14:20:00|2750.26|2730.26|2754.1|2734.1|2755.25|2735.25|2749.44|2729.44|540
1637850300000|2021-11-25 14:25:00|2754.36|2734.36|2762|2742|2762|2742|2750.69|2730.69|518
1637850600000|2021-11-25 14:30:00|2762.1|2742.1|2754.93|2734.93|2765.39|2745.39|2753.56|2733.56|593
1637850900000|2021-11-25 14:35:00|2754.88|2734.88|2752.59|2732.59|2758.28|2738.28|2752.17|2732.17|496
1637851200000|2021-11-25 14:40:00|2752.74|2732.74|2752.13|2732.13|2754.7|2734.7|2750.14|2730.14|473
1637851500000|2021-11-25 14:45:00|2752.09|2732.09|2749.82|2729.82|2755.58|2735.58|2748.25|2728.25|645
1637851800000|2021-11-25 14:50:00|2749.86|2729.86|2747.22|2727.22|2749.87|2729.87|2743.79|2723.79|562
1637852100000|2021-11-25 14:55:00|2747.68|2727.68|2749.22|2729.22|2753.28|2733.28|2744.02|2724.02|788
1637852400000|2021-11-25 15:00:00|2749.23|2729.23|2756.72|2736.72|2760.18|2740.18|2748.25|2728.25|715
1637852700000|2021-11-25 15:05:00|2756.78|2736.78|2757.38|2737.38|2764.39|2744.39|2756.52|2736.52|802
1637853000000|2021-11-25 15:10:00|2757.08|2737.08|2744.6|2724.6|2757.39|2737.39|2743.98|2723.98|508
1637853300000|2021-11-25 15:15:00|2744.58|2724.58|2743.14|2723.14|2748.45|2728.45|2742.06|2722.06|462
1637853600000|2021-11-25 15:20:00|2743.1|2723.1|2736.52|2716.52|2743.11|2723.11|2733.71|2713.71|459
1637853900000|2021-11-25 15:25:00|2736.57|2716.57|2733.52|2713.52|2738.13|2718.13|2732.61|2712.61|587
1637854200000|2021-11-25 15:30:00|2733.58|2713.58|2733.25|2713.25|2735.72|2715.72|2730.25|2710.25|591
1637854500000|2021-11-25 15:35:00|2733.24|2713.24|2734.83|2714.83|2735.8|2715.8|2732.53|2712.53|404
1637854800000|2021-11-25 15:40:00|2734.88|2714.88|2731.74|2711.74|2736.74|2716.74|2729.91|2709.91|558
1637855100000|2021-11-25 15:45:00|2731.85|2711.85|2730.37|2710.37|2734.28|2714.28|2730|2710|762
1637855400000|2021-11-25 15:50:00|2730.36|2710.36|2733.52|2713.52|2735.33|2715.33|2726.92|2706.92|576
1637855700000|2021-11-25 15:55:00|2733.44|2713.44|2743.59|2723.59|2746.29|2726.29|2732.86|2712.86|886
1637856000000|2021-11-25 16:00:00|2743.44|2723.44|2758.1|2738.1|2759.59|2739.59|2742.89|2722.89|815
1637856300000|2021-11-25 16:05:00|2758.17|2738.17|2743.72|2723.72|2758.17|2738.17|2740.95|2720.95|850
1637856600000|2021-11-25 16:10:00|2743.7|2723.7|2743.8|2723.8|2751.45|2731.45|2742.51|2722.51|731
1637856900000|2021-11-25 16:15:00|2743.81|2723.81|2738.11|2718.11|2745.96|2725.96|2737.53|2717.53|819
1637857200000|2021-11-25 16:20:00|2738.1|2718.1|2722.06|2702.06|2740.82|2720.82|2722.06|2702.06|659
1637857500000|2021-11-25 16:25:00|2722.04|2702.04|2738.9|2718.9|2742.1|2722.1|2722.04|2702.04|775
1637857800000|2021-11-25 16:30:00|2738.96|2718.96|2735.12|2715.12|2739.69|2719.69|2734.43|2714.43|704
1637858100000|2021-11-25 16:35:00|2734.8|2714.8|2738.27|2718.27|2739.17|2719.17|2731.02|2711.02|676
1637858400000|2021-11-25 16:40:00|2738.24|2718.24|2740.89|2720.89|2746|2726|2737.8|2717.8|604
1637858700000|2021-11-25 16:45:00|2741.85|2721.85|2732.69|2712.69|2742.09|2722.09|2731.26|2711.26|475
1637859000000|2021-11-25 16:50:00|2732.68|2712.68|2734.61|2714.61|2736.41|2716.41|2732.54|2712.54|516
1637859300000|2021-11-25 16:55:00|2734.59|2714.59|2729.99|2709.99|2735.05|2715.05|2729.02|2709.02|532
1637859600000|2021-11-25 17:00:00|2729.87|2709.87|2735.31|2715.31|2736.19|2716.19|2729.87|2709.87|528
1637859900000|2021-11-25 17:05:00|2735.26|2715.26|2737.79|2717.79|2740.46|2720.46|2734.93|2714.93|600
1637860200000|2021-11-25 17:10:00|2737.76|2717.76|2730.94|2710.94|2737.76|2717.76|2729.64|2709.64|594
1637860500000|2021-11-25 17:15:00|2731.2|2711.2|2728.63|2708.63|2736.5|2716.5|2728.63|2708.63|714
1637860800000|2021-11-25 17:20:00|2728.6|2708.6|2722.4|2702.4|2728.71|2708.71|2719.05|2699.05|390
1637861100000|2021-11-25 17:25:00|2722.43|2702.43|2720.76|2700.76|2722.5|2702.5|2717.59|2697.59|825
1637861400000|2021-11-25 17:30:00|2720.67|2700.67|2720.88|2700.88|2722.13|2702.13|2715.36|2695.36|575
1637861700000|2021-11-25 17:35:00|2721.11|2701.11|2725.05|2705.05|2726.19|2706.19|2718.45|2698.45|733
1637862000000|2021-11-25 17:40:00|2724.9|2704.9|2722.9|2702.9|2725.93|2705.93|2720.65|2700.65|634
1637862300000|2021-11-25 17:45:00|2722.96|2702.96|2723.39|2703.39|2725.91|2705.91|2720.67|2700.67|553
1637862600000|2021-11-25 17:50:00|2723.43|2703.43|2727.49|2707.49|2727.62|2707.62|2723.16|2703.16|744
1637862900000|2021-11-25 17:55:00|2727.02|2707.02|2726.29|2706.29|2727.71|2707.71|2724.87|2704.87|574
1637863200000|2021-11-25 18:00:00|2726.3|2706.3|2732.7|2712.7|2740.87|2720.87|2725.19|2705.19|701
1637863500000|2021-11-25 18:05:00|2732.74|2712.74|2728.65|2708.65|2732.74|2712.74|2727.15|2707.15|601
1637863800000|2021-11-25 18:10:00|2728.6|2708.6|2727.84|2707.84|2729.18|2709.18|2725.93|2705.93|469
1637864100000|2021-11-25 18:15:00|2727.72|2707.72|2720.7|2700.7|2729.33|2709.33|2720.15|2700.15|511
1637864400000|2021-11-25 18:20:00|2720.69|2700.69|2715.2|2695.2|2720.69|2700.69|2714.47|2694.47|392
1637864700000|2021-11-25 18:25:00|2715.19|2695.19|2712.51|2692.51|2717.18|2697.18|2712.51|2692.51|586
1637865000000|2021-11-25 18:30:00|2712.53|2692.53|2714.49|2694.49|2714.85|2694.85|2710.42|2690.42|553
1637865300000|2021-11-25 18:35:00|2714.47|2694.47|2715.86|2695.86|2717.36|2697.36|2713.42|2693.42|557
1637865600000|2021-11-25 18:40:00|2715.85|2695.85|2716.57|2696.57|2718.75|2698.75|2715.45|2695.45|461
1637865900000|2021-11-25 18:45:00|2716.46|2696.46|2710.23|2690.23|2717.03|2697.03|2707.98|2687.98|586
1637866200000|2021-11-25 18:50:00|2710.21|2690.21|2709.85|2689.85|2710.25|2690.25|2707.78|2687.78|220
1637866500000|2021-11-25 18:55:00|2709.74|2689.74|2708.25|2688.25|2712.2|2692.2|2705.15|2685.15|521
1637866800000|2021-11-25 19:00:00|2708.33|2688.33|2698.54|2678.54|2708.55|2688.55|2697.73|2677.73|565
1637867100000|2021-11-25 19:05:00|2698.56|2678.56|2695.72|2675.72|2705.68|2685.68|2695.29|2675.29|736
1637867400000|2021-11-25 19:10:00|2695.71|2675.71|2697.82|2677.82|2698.3|2678.3|2693.16|2673.16|578
1637867700000|2021-11-25 19:15:00|2697.81|2677.81|2696.34|2676.34|2698.77|2678.77|2696.26|2676.26|351
1637868000000|2021-11-25 19:20:00|2696.25|2676.25|2688.82|2668.82|2696.34|2676.34|2687.73|2667.73|421
1637868300000|2021-11-25 19:25:00|2688.85|2668.85|2681.62|2661.62|2689.72|2669.72|2677.22|2657.22|644
1637868600000|2021-11-25 19:30:00|2681.51|2661.51|2688.35|2668.35|2691.05|2671.05|2680.84|2660.84|489
1637868900000|2021-11-25 19:35:00|2688.07|2668.07|2684.94|2664.94|2689.13|2669.13|2683.93|2663.93|489
1637869200000|2021-11-25 19:40:00|2685.43|2665.43|2678.37|2658.37|2686.28|2666.28|2678.37|2658.37|558
1637869500000|2021-11-25 19:45:00|2678.42|2658.42|2683.92|2663.92|2684.65|2664.65|2677.67|2657.67|590
1637869800000|2021-11-25 19:50:00|2683.94|2663.94|2685.83|2665.83|2685.85|2665.85|2678.32|2658.32|655
1637870100000|2021-11-25 19:55:00|2685.84|2665.84|2685.19|2665.19|2687.53|2667.53|2683.6|2663.6|588
1637870400000|2021-11-25 20:00:00|2684.59|2664.59|2691.28|2671.28|2694.86|2674.86|2684.59|2664.59|400
1637870700000|2021-11-25 20:05:00|2691.3|2671.3|2687.39|2667.39|2693.36|2673.36|2687.39|2667.39|267
1637871000000|2021-11-25 20:10:00|2687.37|2667.37|2695.04|2675.04|2696.44|2676.44|2686.19|2666.19|344
1637871300000|2021-11-25 20:15:00|2695.01|2675.01|2682.27|2662.27|2695.29|2675.29|2681.45|2661.45|455
1637871600000|2021-11-25 20:20:00|2681.58|2661.58|2681.91|2661.91|2684.66|2664.66|2680.16|2660.16|450
1637871900000|2021-11-25 20:25:00|2681.83|2661.83|2684.71|2664.71|2686.19|2666.19|2681.46|2661.46|614
1637872200000|2021-11-25 20:30:00|2684.78|2664.78|2681.5|2661.5|2687.92|2667.92|2681.5|2661.5|455
1637872500000|2021-11-25 20:35:00|2681.4|2661.4|2681.42|2661.42|2682.49|2662.49|2680.56|2660.56|202
1637872800000|2021-11-25 20:40:00|2681.52|2661.52|2681.1|2661.1|2681.58|2661.58|2677.67|2657.67|433
1637873100000|2021-11-25 20:45:00|2681.08|2661.08|2677.65|2657.65|2681.21|2661.21|2677.47|2657.47|290
1637873400000|2021-11-25 20:50:00|2677.55|2657.55|2673.07|2653.07|2678.6|2658.6|2672.22|2652.22|319
1637873700000|2021-11-25 20:55:00|2673.17|2653.17|2673.68|2653.68|2674.56|2654.56|2672.83|2652.83|543
1637874000000|2021-11-25 21:00:00|2673.74|2653.74|2671.09|2651.09|2675.17|2655.17|2670.35|2650.35|425
1637874300000|2021-11-25 21:05:00|2670.96|2650.96|2672.05|2652.05|2672.37|2652.37|2667.77|2647.77|374
1637874600000|2021-11-25 21:10:00|2672.04|2652.04|2675.55|2655.55|2677.96|2657.96|2671.78|2651.78|659
1637874900000|2021-11-25 21:15:00|2675.66|2655.66|2673.23|2653.23|2675.81|2655.81|2670.66|2650.66|628
1637875200000|2021-11-25 21:20:00|2673.11|2653.11|2672.21|2652.21|2673.46|2653.46|2671.63|2651.63|544
1637875500000|2021-11-25 21:25:00|2672.04|2652.04|2666.34|2646.34|2672.64|2652.64|2666.25|2646.25|468
1637875800000|2021-11-25 21:30:00|2666.32|2646.32|2658.94|2638.94|2666.38|2646.38|2656.53|2636.53|512
1637876100000|2021-11-25 21:35:00|2658.79|2638.79|2659.52|2639.52|2664.56|2644.56|2658.78|2638.78|431
1637876400000|2021-11-25 21:40:00|2659.5|2639.5|2651.08|2631.08|2659.57|2639.57|2650.23|2630.23|469
1637876700000|2021-11-25 21:45:00|2650.74|2630.74|2647.84|2627.84|2651.88|2631.88|2647.39|2627.39|271
1637877000000|2021-11-25 21:50:00|2647.79|2627.79|2640.79|2620.79|2647.93|2627.93|2640.58|2620.58|449
1637877300000|2021-11-25 21:55:00|2640.84|2620.84|2639.79|2619.79|2643.46|2623.46|2638.06|2618.06|413
1637877600000|2021-11-25 22:00:00|2639.86|2619.86|2638.31|2618.31|2641.57|2621.57|2637.36|2617.36|459
1637877900000|2021-11-25 22:05:00|2638.25|2618.25|2633.37|2613.37|2638.83|2618.83|2633.34|2613.34|193
1637878200000|2021-11-25 22:10:00|2633.17|2613.17|2627.72|2607.72|2633.82|2613.82|2627.55|2607.55|277
1637878500000|2021-11-25 22:15:00|2627.76|2607.76|2631.64|2611.64|2632.17|2612.17|2625.36|2605.36|400
1637878800000|2021-11-25 22:20:00|2631.63|2611.63|2636.9|2616.9|2636.99|2616.99|2631.63|2611.63|292
1637879100000|2021-11-25 22:25:00|2636.76|2616.76|2637.19|2617.19|2639.97|2619.97|2635.98|2615.98|345
1637879400000|2021-11-25 22:30:00|2637.35|2617.35|2641.52|2621.52|2641.74|2621.74|2636.53|2616.53|193
1637879700000|2021-11-25 22:35:00|2641.37|2621.37|2642.74|2622.74|2642.93|2622.93|2641.27|2621.27|219
1637880000000|2021-11-25 22:40:00|2642.51|2622.51|2651.58|2631.58|2651.6|2631.6|2642.51|2622.51|252
1637880300000|2021-11-25 22:45:00|2651.62|2631.62|2653.15|2633.15|2653.15|2633.15|2647.28|2627.28|200
1637880600000|2021-11-25 22:50:00|2653.47|2633.47|2655.2|2635.2|2655.88|2635.88|2652.99|2632.99|262
1637880900000|2021-11-25 22:55:00|2654.59|2634.59|2658.75|2638.75|2658.75|2638.75|2654.38|2634.38|129
1637881200000|2021-11-25 23:00:00|2658.76|2638.76|2658.87|2638.87|2659.75|2639.75|2657.72|2637.72|182
1637881500000|2021-11-25 23:05:00|2659.52|2639.52|2663.24|2643.24|2664.93|2644.93|2659.52|2639.52|463
1637881800000|2021-11-25 23:10:00|2663.35|2643.35|2662.98|2642.98|2665.61|2645.61|2662.63|2642.63|530
1637882100000|2021-11-25 23:15:00|2663.17|2643.17|2662.34|2642.34|2663.24|2643.24|2656.48|2636.48|485
1637882400000|2021-11-25 23:20:00|2662.16|2642.16|2662.93|2642.93|2663.03|2643.03|2658.28|2638.28|297
1637882700000|2021-11-25 23:25:00|2662.85|2642.85|2663.47|2643.47|2668.01|2648.01|2662.77|2642.77|398
1637883000000|2021-11-25 23:30:00|2663.46|2643.46|2652.98|2632.98|2663.53|2643.53|2652.13|2632.13|271
1637883300000|2021-11-25 23:35:00|2653.64|2633.64|2655.27|2635.27|2655.91|2635.91|2645.48|2625.48|589
1637883600000|2021-11-25 23:40:00|2655.28|2635.28|2643.8|2623.8|2655.28|2635.28|2642.51|2622.51|614
1637883900000|2021-11-25 23:45:00|2643.63|2623.63|2644.84|2624.84|2646.37|2626.37|2641.86|2621.86|651
1637884200000|2021-11-25 23:50:00|2644.74|2624.74|2649.31|2629.31|2649.62|2629.62|2639.2|2619.2|618
1637884500000|2021-11-25 23:55:00|2649.39|2629.39|2649.56|2629.56|2649.56|2629.56|2644.94|2624.94|616
1637884800000|2021-11-26 00:00:00|2649.78|2629.78|2651.45|2631.45|2656.61|2636.61|2649.78|2629.78|701
1637885100000|2021-11-26 00:05:00|2651.48|2631.48|2659.02|2639.02|2659.04|2639.04|2643.83|2623.83|694
1637885400000|2021-11-26 00:10:00|2658.96|2638.96|2654.41|2634.41|2658.96|2638.96|2651.2|2631.2|854
1637885700000|2021-11-26 00:15:00|2653.77|2633.77|2645.64|2625.64|2658.11|2638.11|2645.25|2625.25|718
1637886000000|2021-11-26 00:20:00|2645.36|2625.36|2640.04|2620.04|2645.64|2625.64|2635.32|2615.32|729
1637886300000|2021-11-26 00:25:00|2640.07|2620.07|2641.41|2621.41|2642.91|2622.91|2633.85|2613.85|601
1637886600000|2021-11-26 00:30:00|2641.85|2621.85|2644.48|2624.48|2648.53|2628.53|2641.03|2621.03|662
1637886900000|2021-11-26 00:35:00|2644.5|2624.5|2641.52|2621.52|2650.17|2630.17|2637.64|2617.64|745
1637887200000|2021-11-26 00:40:00|2641.17|2621.17|2635|2615|2646.59|2626.59|2635|2615|672
1637887500000|2021-11-26 00:45:00|2634.86|2614.86|2636.34|2616.34|2638.07|2618.07|2632.82|2612.82|594
1637887800000|2021-11-26 00:50:00|2636.33|2616.33|2634.48|2614.48|2643.35|2623.35|2633.28|2613.28|557
1637888100000|2021-11-26 00:55:00|2634.45|2614.45|2632.29|2612.29|2634.45|2614.45|2626.46|2606.46|564
1637888400000|2021-11-26 01:00:00|2633.22|2613.22|2639.37|2619.37|2639.47|2619.47|2626.99|2606.99|570
1637888700000|2021-11-26 01:05:00|2639.35|2619.35|2644.66|2624.66|2645.34|2625.34|2639.13|2619.13|593
1637889000000|2021-11-26 01:10:00|2644.51|2624.51|2641.54|2621.54|2646.07|2626.07|2640.61|2620.61|501
1637889300000|2021-11-26 01:15:00|2641.67|2621.67|2648.21|2628.21|2649.47|2629.47|2641.09|2621.09|523
1637889600000|2021-11-26 01:20:00|2648.18|2628.18|2654.91|2634.91|2655.12|2635.12|2647.88|2627.88|510
1637889900000|2021-11-26 01:25:00|2654.75|2634.75|2662.46|2642.46|2662.69|2642.69|2653.98|2633.98|556
1637890200000|2021-11-26 01:30:00|2662.44|2642.44|2654|2634|2662.52|2642.52|2653.59|2633.59|561
1637890500000|2021-11-26 01:35:00|2653.99|2633.99|2650.54|2630.54|2658.72|2638.72|2650.39|2630.39|501
1637890800000|2021-11-26 01:40:00|2650.52|2630.52|2649.56|2629.56|2654.23|2634.23|2644.8|2624.8|660
1637891100000|2021-11-26 01:45:00|2649.51|2629.51|2659.06|2639.06|2659.08|2639.08|2647.85|2627.85|632
1637891400000|2021-11-26 01:50:00|2659.05|2639.05|2661.23|2641.23|2661.85|2641.85|2655.03|2635.03|532
1637891700000|2021-11-26 01:55:00|2661.3|2641.3|2658.63|2638.63|2661.3|2641.3|2657.95|2637.95|631
1637892000000|2021-11-26 02:00:00|2658.78|2638.78|2639.62|2619.62|2660.75|2640.75|2639.62|2619.62|646
1637892300000|2021-11-26 02:05:00|2639.61|2619.61|2644.83|2624.83|2645.01|2625.01|2632.27|2612.27|573
1637892600000|2021-11-26 02:10:00|2644.92|2624.92|2649.81|2629.81|2650.33|2630.33|2638.64|2618.64|629
1637892900000|2021-11-26 02:15:00|2649.82|2629.82|2646.41|2626.41|2653.67|2633.67|2643.97|2623.97|549
1637893200000|2021-11-26 02:20:00|2646.38|2626.38|2647.24|2627.24|2649.09|2629.09|2640.16|2620.16|619
1637893500000|2021-11-26 02:25:00|2646.96|2626.96|2641.12|2621.12|2647.81|2627.81|2635.5|2615.5|669
1637893800000|2021-11-26 02:30:00|2641.15|2621.15|2658.42|2638.42|2659.63|2639.63|2640.49|2620.49|555
1637894100000|2021-11-26 02:35:00|2658.41|2638.41|2660.25|2640.25|2661.12|2641.12|2655.45|2635.45|557
1637894400000|2021-11-26 02:40:00|2660.19|2640.19|2661.87|2641.87|2663.35|2643.35|2657.58|2637.58|564
1637894700000|2021-11-26 02:45:00|2661.96|2641.96|2657.85|2637.85|2668.11|2648.11|2655.34|2635.34|626
1637895000000|2021-11-26 02:50:00|2658.03|2638.03|2648.87|2628.87|2661.78|2641.78|2648.54|2628.54|758
1637895300000|2021-11-26 02:55:00|2648.72|2628.72|2642.13|2622.13|2649.26|2629.26|2639.5|2619.5|766
1637895600000|2021-11-26 03:00:00|2642.06|2622.06|2629.15|2609.15|2642.31|2622.31|2628.22|2608.22|694
1637895900000|2021-11-26 03:05:00|2629.1|2609.1|2625.31|2605.31|2635.01|2615.01|2625.2|2605.2|755
1637896200000|2021-11-26 03:10:00|2625.37|2605.37|2633.87|2613.87|2634.5|2614.5|2625.13|2605.13|587
1637896500000|2021-11-26 03:15:00|2634.32|2614.32|2641.76|2621.76|2641.98|2621.98|2630.82|2610.82|468
1637896800000|2021-11-26 03:20:00|2641.77|2621.77|2645.02|2625.02|2645.4|2625.4|2638.49|2618.49|656
1637897100000|2021-11-26 03:25:00|2645.04|2625.04|2637.77|2617.77|2651.64|2631.64|2636.57|2616.57|766
1637897400000|2021-11-26 03:30:00|2637.8|2617.8|2649.69|2629.69|2651.86|2631.86|2637.8|2617.8|645
1637897700000|2021-11-26 03:35:00|2649.7|2629.7|2650.23|2630.23|2652.05|2632.05|2644.08|2624.08|736
1637898000000|2021-11-26 03:40:00|2650.28|2630.28|2650.24|2630.24|2653.04|2633.04|2649.14|2629.14|625
1637898300000|2021-11-26 03:45:00|2650.49|2630.49|2634.16|2614.16|2650.59|2630.59|2633.36|2613.36|807
1637898600000|2021-11-26 03:50:00|2634.09|2614.09|2633.74|2613.74|2637.38|2617.38|2632.43|2612.43|654
1637898900000|2021-11-26 03:55:00|2633.7|2613.7|2627.03|2607.03|2634.11|2614.11|2625.35|2605.35|738
1637899200000|2021-11-26 04:00:00|2626.91|2606.91|2627.64|2607.64|2630|2610|2623.49|2603.49|732
1637899500000|2021-11-26 04:05:00|2627.71|2607.71|2625.81|2605.81|2630.25|2610.25|2623.57|2603.57|693
1637899800000|2021-11-26 04:10:00|2625.57|2605.57|2632.81|2612.81|2633.36|2613.36|2622.56|2602.56|773
1637900100000|2021-11-26 04:15:00|2632.82|2612.82|2633.18|2613.18|2634.66|2614.66|2629.8|2609.8|681
1637900400000|2021-11-26 04:20:00|2633.13|2613.13|2624.86|2604.86|2635.29|2615.29|2624.35|2604.35|649
1637900700000|2021-11-26 04:25:00|2624.63|2604.63|2616.13|2596.13|2626.76|2606.76|2612.44|2592.44|516
1637901000000|2021-11-26 04:30:00|2616.14|2596.14|2605.99|2585.99|2618.5|2598.5|2605.6|2585.6|578
1637901300000|2021-11-26 04:35:00|2605.72|2585.72|2602.95|2582.95|2608.32|2588.32|2601.7|2581.7|692
1637901600000|2021-11-26 04:40:00|2602.89|2582.89|2610.18|2590.18|2613.46|2593.46|2602.59|2582.59|740
1637901900000|2021-11-26 04:45:00|2610.38|2590.38|2615.68|2595.68|2615.77|2595.77|2607.71|2587.71|722
1637902200000|2021-11-26 04:50:00|2615.62|2595.62|2615.02|2595.02|2620.89|2600.89|2614.75|2594.75|494
1637902500000|2021-11-26 04:55:00|2615.04|2595.04|2621.93|2601.93|2622.51|2602.51|2614.9|2594.9|629
1637902800000|2021-11-26 05:00:00|2621.98|2601.98|2616.15|2596.15|2622.55|2602.55|2614.39|2594.39|552
1637903100000|2021-11-26 05:05:00|2616.16|2596.16|2621.63|2601.63|2623.68|2603.68|2614.45|2594.45|497
1637903400000|2021-11-26 05:10:00|2621.62|2601.62|2608.06|2588.06|2621.79|2601.79|2604.94|2584.94|644
1637903700000|2021-11-26 05:15:00|2607.95|2587.95|2597.03|2577.03|2608.07|2588.07|2593.56|2573.56|541
1637904000000|2021-11-26 05:20:00|2596.79|2576.79|2604.98|2584.98|2608.71|2588.71|2596.58|2576.58|626
1637904300000|2021-11-26 05:25:00|2604.84|2584.84|2613.62|2593.62|2617.58|2597.58|2603.84|2583.84|676
1637904600000|2021-11-26 05:30:00|2613.51|2593.51|2618.66|2598.66|2621.37|2601.37|2609.69|2589.69|697
1637904900000|2021-11-26 05:35:00|2619.85|2599.85|2617.56|2597.56|2624.67|2604.67|2617.11|2597.11|610
1637905200000|2021-11-26 05:40:00|2617.72|2597.72|2618.51|2598.51|2618.98|2598.98|2615.3|2595.3|689
1637905500000|2021-11-26 05:45:00|2618.57|2598.57|2614.97|2594.97|2624.21|2604.21|2614.9|2594.9|626
1637905800000|2021-11-26 05:50:00|2615|2595|2625.78|2605.78|2625.88|2605.88|2614.57|2594.57|539
1637906100000|2021-11-26 05:55:00|2625.88|2605.88|2630.77|2610.77|2631.81|2611.81|2625.49|2605.49|580
1637906400000|2021-11-26 06:00:00|2630.73|2610.73|2632.82|2612.82|2635.46|2615.46|2627.86|2607.86|478
1637906700000|2021-11-26 06:05:00|2632.76|2612.76|2632.4|2612.4|2633.58|2613.58|2627.52|2607.52|629
1637907000000|2021-11-26 06:10:00|2632.38|2612.38|2642.7|2622.7|2643.32|2623.32|2631.82|2611.82|525
1637907300000|2021-11-26 06:15:00|2642.62|2622.62|2625.3|2605.3|2643.4|2623.4|2625.2|2605.2|607
1637907600000|2021-11-26 06:20:00|2624.97|2604.97|2625.37|2605.37|2629.61|2609.61|2622.49|2602.49|679
1637907900000|2021-11-26 06:25:00|2625.35|2605.35|2633.52|2613.52|2635.72|2615.72|2624.65|2604.65|725
1637908200000|2021-11-26 06:30:00|2633.5|2613.5|2629.88|2609.88|2634.83|2614.83|2626.56|2606.56|706
1637908500000|2021-11-26 06:35:00|2629.82|2609.82|2626.39|2606.39|2633.11|2613.11|2623.93|2603.93|616
1637908800000|2021-11-26 06:40:00|2626.41|2606.41|2625.6|2605.6|2626.67|2606.67|2622.96|2602.96|588
1637909100000|2021-11-26 06:45:00|2625.59|2605.59|2634.91|2614.91|2636.57|2616.57|2624.91|2604.91|617
1637909400000|2021-11-26 06:50:00|2634.92|2614.92|2635.91|2615.91|2641.41|2621.41|2634.69|2614.69|529
1637909700000|2021-11-26 06:55:00|2635.9|2615.9|2638.52|2618.52|2641.06|2621.06|2634.72|2614.72|670
1637910000000|2021-11-26 07:00:00|2638.46|2618.46|2640.05|2620.05|2643.62|2623.62|2634.14|2614.14|645
1637910300000|2021-11-26 07:05:00|2640.1|2620.1|2635.28|2615.28|2640.24|2620.24|2628.89|2608.89|633
1637910600000|2021-11-26 07:10:00|2635.29|2615.29|2633.76|2613.76|2638.02|2618.02|2632.7|2612.7|602
1637910900000|2021-11-26 07:15:00|2633.05|2613.05|2629.4|2609.4|2636.59|2616.59|2628.54|2608.54|606
1637911200000|2021-11-26 07:20:00|2629.38|2609.38|2627.24|2607.24|2631.58|2611.58|2627.22|2607.22|728
1637911500000|2021-11-26 07:25:00|2627.57|2607.57|2623.39|2603.39|2628.36|2608.36|2622.65|2602.65|610
1637911800000|2021-11-26 07:30:00|2623.38|2603.38|2608.48|2588.48|2623.64|2603.64|2608.2|2588.2|754
1637912100000|2021-11-26 07:35:00|2608.49|2588.49|2589.47|2569.47|2609.94|2589.94|2588.67|2568.67|870
1637912400000|2021-11-26 07:40:00|2589.43|2569.43|2570.7|2550.7|2589.46|2569.46|2570.3|2550.3|838
1637912700000|2021-11-26 07:45:00|2570.68|2550.68|2563.67|2543.67|2588.74|2568.74|2559.14|2539.14|844
1637913000000|2021-11-26 07:50:00|2563.65|2543.65|2562.29|2542.29|2569.39|2549.39|2554.51|2534.51|984
1637913300000|2021-11-26 07:55:00|2562.26|2542.26|2575.48|2555.48|2575.49|2555.49|2559.59|2539.59|839
1637913600000|2021-11-26 08:00:00|2575.51|2555.51|2553.73|2533.73|2576.79|2556.79|2552.44|2532.44|912
1637913900000|2021-11-26 08:05:00|2553.77|2533.77|2533|2513|2555.12|2535.12|2524.8|2504.8|910
1637914200000|2021-11-26 08:10:00|2533.03|2513.03|2535.25|2515.25|2546.88|2526.88|2533.03|2513.03|909
1637914500000|2021-11-26 08:15:00|2535.26|2515.26|2479.44|2459.44|2535.26|2515.26|2479.21|2459.21|957
1637914800000|2021-11-26 08:20:00|2479.71|2459.71|2432.84|2412.84|2480.03|2460.03|2403.5|2383.5|920
1637915100000|2021-11-26 08:25:00|2432.63|2412.63|2376.66|2356.66|2432.63|2412.63|2327.19|2307.19|1049
1637915400000|2021-11-26 08:30:00|2376.45|2356.45|2393.6|2373.6|2414.72|2394.72|2367.99|2347.99|1077
1637915700000|2021-11-26 08:35:00|2393.04|2373.04|2402.81|2382.81|2404.99|2384.99|2358.24|2338.24|1017
1637916000000|2021-11-26 08:40:00|2402.22|2382.22|2417.43|2397.43|2426.42|2406.42|2384.09|2364.09|1033
1637916300000|2021-11-26 08:45:00|2417.38|2397.38|2369.65|2349.65|2418.78|2398.78|2369.49|2349.49|1093
1637916600000|2021-11-26 08:50:00|2369.85|2349.85|2366.67|2346.67|2386.14|2366.14|2360.69|2340.69|1091
1637916900000|2021-11-26 08:55:00|2366.9|2346.9|2406.35|2386.35|2406.52|2386.52|2357.1|2337.1|1069
1637917200000|2021-11-26 09:00:00|2406.24|2386.24|2399.13|2379.13|2412.21|2392.21|2393.4|2373.4|1045
1637917500000|2021-11-26 09:05:00|2399.36|2379.36|2404.87|2384.87|2411.29|2391.29|2383.28|2363.28|1061
1637917800000|2021-11-26 09:10:00|2404.69|2384.69|2419.92|2399.92|2425.6|2405.6|2391.66|2371.66|1082
1637918100000|2021-11-26 09:15:00|2419.93|2399.93|2418.28|2398.28|2429.39|2409.39|2407.47|2387.47|1077
1637918400000|2021-11-26 09:20:00|2418.21|2398.21|2413.43|2393.43|2421.94|2401.94|2408.09|2388.09|1007
1637918700000|2021-11-26 09:25:00|2413.88|2393.88|2401.97|2381.97|2417.9|2397.9|2399.22|2379.22|1058
1637919000000|2021-11-26 09:30:00|2401.54|2381.54|2398.98|2378.98|2406.54|2386.54|2388.42|2368.42|998
1637919300000|2021-11-26 09:35:00|2399.42|2379.42|2408.59|2388.59|2408.59|2388.59|2383.56|2363.56|977
1637919600000|2021-11-26 09:40:00|2408.85|2388.85|2418.28|2398.28|2418.28|2398.28|2403|2383|910
1637919900000|2021-11-26 09:45:00|2418.15|2398.15|2406.81|2386.81|2421.52|2401.52|2405.31|2385.31|919
1637920200000|2021-11-26 09:50:00|2406.8|2386.8|2401.05|2381.05|2414.58|2394.58|2398.76|2378.76|920
1637920500000|2021-11-26 09:55:00|2400.9|2380.9|2405.75|2385.75|2413.09|2393.09|2393.76|2373.76|919
1637920800000|2021-11-26 10:00:00|2405.86|2385.86|2386.96|2366.96|2405.95|2385.95|2384.66|2364.66|983
1637921100000|2021-11-26 10:05:00|2386.98|2366.98|2391.82|2371.82|2393.91|2373.91|2381.52|2361.52|918
1637921400000|2021-11-26 10:10:00|2391.9|2371.9|2389.15|2369.15|2399.12|2379.12|2387.17|2367.17|938
1637921700000|2021-11-26 10:15:00|2389.17|2369.17|2396.7|2376.7|2396.79|2376.79|2388.22|2368.22|564
1637922000000|2021-11-26 10:20:00|2396.72|2376.72|2387.15|2367.15|2397.73|2377.73|2387.15|2367.15|777
1637922300000|2021-11-26 10:25:00|2387.19|2367.19|2384.34|2364.34|2387.63|2367.63|2383.94|2363.94|696
1637922600000|2021-11-26 10:30:00|2384.36|2364.36|2381.38|2361.38|2389.48|2369.48|2380.55|2360.55|671
1637922900000|2021-11-26 10:35:00|2381.36|2361.36|2389.59|2369.59|2389.71|2369.71|2381.13|2361.13|662
1637923200000|2021-11-26 10:40:00|2389.57|2369.57|2388.93|2368.93|2392.97|2372.97|2388.93|2368.93|384
1637923500000|2021-11-26 10:45:00|2388.91|2368.91|2382.78|2362.78|2389.31|2369.31|2381.77|2361.77|775
1637923800000|2021-11-26 10:50:00|2382.76|2362.76|2374.08|2354.08|2382.78|2362.78|2365.25|2345.25|872
1637924100000|2021-11-26 10:55:00|2374.07|2354.07|2375.72|2355.72|2378.12|2358.12|2372.97|2352.97|737
1637924400000|2021-11-26 11:00:00|2376.31|2356.31|2371.91|2351.91|2378.72|2358.72|2369.29|2349.29|793
1637924700000|2021-11-26 11:05:00|2372.77|2352.77|2355.52|2335.52|2373.15|2353.15|2354.58|2334.58|798
1637925000000|2021-11-26 11:10:00|2355.44|2335.44|2362.29|2342.29|2362.29|2342.29|2345.59|2325.59|930
1637925300000|2021-11-26 11:15:00|2361.25|2341.25|2376.63|2356.63|2377.22|2357.22|2357.85|2337.85|701
1637925600000|2021-11-26 11:20:00|2376.8|2356.8|2378.12|2358.12|2386.81|2366.81|2375.32|2355.32|869
1637925900000|2021-11-26 11:25:00|2378.4|2358.4|2392.88|2372.88|2393.72|2373.72|2375.44|2355.44|710
1637926200000|2021-11-26 11:30:00|2392.86|2372.86|2382.45|2362.45|2405.66|2385.66|2380.12|2360.12|834
1637926500000|2021-11-26 11:35:00|2382.28|2362.28|2373.79|2353.79|2382.51|2362.51|2367.7|2347.7|962
1637926800000|2021-11-26 11:40:00|2374.68|2354.68|2364.31|2344.31|2375.47|2355.47|2361.01|2341.01|1003
1637927100000|2021-11-26 11:45:00|2364.67|2344.67|2364.39|2344.39|2369.99|2349.99|2354.41|2334.41|756
1637927400000|2021-11-26 11:50:00|2364.37|2344.37|2353.17|2333.17|2369.96|2349.96|2351.84|2331.84|912
1637927700000|2021-11-26 11:55:00|2353.15|2333.15|2340.29|2320.29|2355.16|2335.16|2337.88|2317.88|1024
1637928000000|2021-11-26 12:00:00|2340.3|2320.3|2333.07|2313.07|2351.51|2331.51|2333.07|2313.07|1016
1637928300000|2021-11-26 12:05:00|2333.01|2313.01|2338.9|2318.9|2345|2325|2326.57|2306.57|992
1637928600000|2021-11-26 12:10:00|2338.85|2318.85|2332.22|2312.22|2341.69|2321.69|2321.02|2301.02|965
1637928900000|2021-11-26 12:15:00|2332.25|2312.25|2361.98|2341.98|2364.68|2344.68|2332.25|2312.25|837
1637929200000|2021-11-26 12:20:00|2362.6|2342.6|2373.22|2353.22|2374.84|2354.84|2360.48|2340.48|912
1637929500000|2021-11-26 12:25:00|2373.06|2353.06|2366.66|2346.66|2375|2355|2365.2|2345.2|897
1637929800000|2021-11-26 12:30:00|2366.81|2346.81|2378.66|2358.66|2380.29|2360.29|2364.83|2344.83|828
1637930100000|2021-11-26 12:35:00|2378.88|2358.88|2375.25|2355.25|2381.7|2361.7|2371.87|2351.87|848
1637930400000|2021-11-26 12:40:00|2375.73|2355.73|2369.06|2349.06|2376.28|2356.28|2364.93|2344.93|830
1637930700000|2021-11-26 12:45:00|2369.38|2349.38|2363.83|2343.83|2374.86|2354.86|2362.29|2342.29|857
1637931000000|2021-11-26 12:50:00|2363.99|2343.99|2377.21|2357.21|2377.59|2357.59|2362.76|2342.76|788
1637931300000|2021-11-26 12:55:00|2377.2|2357.2|2386.21|2366.21|2388.65|2368.65|2376.39|2356.39|762
1637931600000|2021-11-26 13:00:00|2386.23|2366.23|2375.6|2355.6|2389.67|2369.67|2369.89|2349.89|943
1637931900000|2021-11-26 13:05:00|2375.52|2355.52|2370.29|2350.29|2375.53|2355.53|2365.02|2345.02|834
1637932200000|2021-11-26 13:10:00|2370.26|2350.26|2362.99|2342.99|2371.63|2351.63|2359.76|2339.76|781
1637932500000|2021-11-26 13:15:00|2363|2343|2369.59|2349.59|2369.89|2349.89|2356.36|2336.36|738
1637932800000|2021-11-26 13:20:00|2369.6|2349.6|2376.14|2356.14|2377.44|2357.44|2368.06|2348.06|697
1637933100000|2021-11-26 13:25:00|2376.18|2356.18|2370.81|2350.81|2376.69|2356.69|2366.79|2346.79|694
1637933400000|2021-11-26 13:30:00|2370.6|2350.6|2379.81|2359.81|2380.03|2360.03|2366.58|2346.58|577
1637933700000|2021-11-26 13:35:00|2379.8|2359.8|2380.83|2360.83|2381.67|2361.67|2373.15|2353.15|639
1637934000000|2021-11-26 13:40:00|2380.82|2360.82|2388.35|2368.35|2391.49|2371.49|2379.46|2359.46|677
1637934300000|2021-11-26 13:45:00|2388.55|2368.55|2397.01|2377.01|2398.78|2378.78|2387.94|2367.94|771
1637934600000|2021-11-26 13:50:00|2397.07|2377.07|2398.35|2378.35|2399.39|2379.39|2393.11|2373.11|817
1637934900000|2021-11-26 13:55:00|2398.27|2378.27|2408.23|2388.23|2408.36|2388.36|2396.16|2376.16|616
1637935200000|2021-11-26 14:00:00|2408.24|2388.24|2400.66|2380.66|2409.42|2389.42|2399.34|2379.34|856
1637935500000|2021-11-26 14:05:00|2400.7|2380.7|2413.15|2393.15|2413.15|2393.15|2393.4|2373.4|718
1637935800000|2021-11-26 14:10:00|2413.07|2393.07|2404.58|2384.58|2413.26|2393.26|2403.12|2383.12|855
1637936100000|2021-11-26 14:15:00|2404.62|2384.62|2409.4|2389.4|2409.57|2389.57|2395.92|2375.92|787
1637936400000|2021-11-26 14:20:00|2409.26|2389.26|2415.98|2395.98|2417.27|2397.27|2406.79|2386.79|695
1637936700000|2021-11-26 14:25:00|2415.99|2395.99|2417.4|2397.4|2422.52|2402.52|2413.5|2393.5|728
1637937000000|2021-11-26 14:30:00|2417.34|2397.34|2427.73|2407.73|2427.73|2407.73|2413.27|2393.27|720
1637937300000|2021-11-26 14:35:00|2427.77|2407.77|2432.01|2412.01|2432.71|2412.71|2425.01|2405.01|621
1637937600000|2021-11-26 14:40:00|2432.03|2412.03|2420.29|2400.29|2433.01|2413.01|2419.37|2399.37|812
1637937900000|2021-11-26 14:45:00|2420.26|2400.26|2407.93|2387.93|2420.63|2400.63|2402.25|2382.25|787
1637938200000|2021-11-26 14:50:00|2408.08|2388.08|2407.22|2387.22|2408.47|2388.47|2402.96|2382.96|563
1637938500000|2021-11-26 14:55:00|2407.49|2387.49|2405.86|2385.86|2408.66|2388.66|2403.94|2383.94|594
1637938800000|2021-11-26 15:00:00|2405.91|2385.91|2399.19|2379.19|2405.91|2385.91|2399.03|2379.03|576
1637939100000|2021-11-26 15:05:00|2399.18|2379.18|2400.83|2380.83|2404.05|2384.05|2395.19|2375.19|805
1637939400000|2021-11-26 15:10:00|2400.91|2380.91|2397.03|2377.03|2400.91|2380.91|2392.69|2372.69|867
1637939700000|2021-11-26 15:15:00|2397.04|2377.04|2385.57|2365.57|2397.04|2377.04|2380.64|2360.64|779
1637940000000|2021-11-26 15:20:00|2385.31|2365.31|2386.99|2366.99|2389.11|2369.11|2382.15|2362.15|733
1637940300000|2021-11-26 15:25:00|2386.9|2366.9|2385.29|2365.29|2389.29|2369.29|2382.85|2362.85|784
1637940600000|2021-11-26 15:30:00|2385.27|2365.27|2384.05|2364.05|2387.13|2367.13|2380.46|2360.46|600
1637940900000|2021-11-26 15:35:00|2383.71|2363.71|2383.77|2363.77|2387.64|2367.64|2383.06|2363.06|579
1637941200000|2021-11-26 15:40:00|2383.67|2363.67|2385.06|2365.06|2385.07|2365.07|2381.18|2361.18|643
1637941500000|2021-11-26 15:45:00|2385.21|2365.21|2383.52|2363.52|2388.58|2368.58|2380.99|2360.99|459
1637941800000|2021-11-26 15:50:00|2383.5|2363.5|2383.98|2363.98|2389.57|2369.57|2381.81|2361.81|572
1637942100000|2021-11-26 15:55:00|2384.01|2364.01|2382.55|2362.55|2393.65|2373.65|2382.17|2362.17|709
1637942400000|2021-11-26 16:00:00|2382.37|2362.37|2374.92|2354.92|2384.7|2364.7|2369.74|2349.74|777
1637942700000|2021-11-26 16:05:00|2375.04|2355.04|2381.3|2361.3|2382.44|2362.44|2373.63|2353.63|627
1637943000000|2021-11-26 16:10:00|2381.53|2361.53|2374.14|2354.14|2383.86|2363.86|2373.99|2353.99|740
1637943300000|2021-11-26 16:15:00|2374.13|2354.13|2363.26|2343.26|2377.82|2357.82|2363.15|2343.15|718
1637943600000|2021-11-26 16:20:00|2362.93|2342.93|2368.11|2348.11|2368.11|2348.11|2362.18|2342.18|873
1637943900000|2021-11-26 16:25:00|2368.13|2348.13|2380.58|2360.58|2380.58|2360.58|2365.46|2345.46|752
1637944200000|2021-11-26 16:30:00|2380.64|2360.64|2388.13|2368.13|2389.33|2369.33|2378.26|2358.26|832
1637944500000|2021-11-26 16:35:00|2388.12|2368.12|2399.91|2379.91|2400.1|2380.1|2388.09|2368.09|638
1637944800000|2021-11-26 16:40:00|2400.55|2380.55|2398.47|2378.47|2402.09|2382.09|2393.86|2373.86|787
1637945100000|2021-11-26 16:45:00|2398.42|2378.42|2405.27|2385.27|2409.97|2389.97|2398.38|2378.38|764
1637945400000|2021-11-26 16:50:00|2405.33|2385.33|2393.86|2373.86|2406.95|2386.95|2393.75|2373.75|743
1637945700000|2021-11-26 16:55:00|2393.75|2373.75|2392.5|2372.5|2398.89|2378.89|2392.5|2372.5|522
1637946000000|2021-11-26 17:00:00|2392.41|2372.41|2393.55|2373.55|2398.29|2378.29|2391.06|2371.06|713
1637946300000|2021-11-26 17:05:00|2393.76|2373.76|2404.39|2384.39|2404.64|2384.64|2392.72|2372.72|625
1637946600000|2021-11-26 17:10:00|2404.72|2384.72|2405.33|2385.33|2407.51|2387.51|2401.89|2381.89|657
1637946900000|2021-11-26 17:15:00|2405.36|2385.36|2404.44|2384.44|2409.95|2389.95|2402.44|2382.44|721
1637947200000|2021-11-26 17:20:00|2404.43|2384.43|2397.42|2377.42|2405.9|2385.9|2394.92|2374.92|646
1637947500000|2021-11-26 17:25:00|2397.23|2377.23|2403.19|2383.19|2404.2|2384.2|2394.51|2374.51|662
1637947800000|2021-11-26 17:30:00|2403.2|2383.2|2406.92|2386.92|2406.99|2386.99|2402.62|2382.62|555
1637948100000|2021-11-26 17:35:00|2406.94|2386.94|2420.63|2400.63|2420.9|2400.9|2406.88|2386.88|549
1637948400000|2021-11-26 17:40:00|2420.9|2400.9|2413.67|2393.67|2421.06|2401.06|2411.18|2391.18|779
1637948700000|2021-11-26 17:45:00|2413.48|2393.48|2406.93|2386.93|2416.24|2396.24|2406.93|2386.93|688
1637949000000|2021-11-26 17:50:00|2407.09|2387.09|2399.26|2379.26|2407.45|2387.45|2399.08|2379.08|850
1637949300000|2021-11-26 17:55:00|2399.14|2379.14|2400.95|2380.95|2403.38|2383.38|2396.41|2376.41|725
1637949600000|2021-11-26 18:00:00|2400.62|2380.62|2395.33|2375.33|2400.95|2380.95|2392.18|2372.18|688
1637949900000|2021-11-26 18:05:00|2395.31|2375.31|2389.72|2369.72|2395.38|2375.38|2387.87|2367.87|489
1637950200000|2021-11-26 18:10:00|2389.78|2369.78|2394.15|2374.15|2397.92|2377.92|2389.27|2369.27|719
1637950500000|2021-11-26 18:15:00|2394.1|2374.1|2391.01|2371.01|2399.39|2379.39|2390.26|2370.26|759
1637950800000|2021-11-26 18:20:00|2390.98|2370.98|2386.05|2366.05|2395.27|2375.27|2384.94|2364.94|601
1637951100000|2021-11-26 18:25:00|2385.82|2365.82|2384.01|2364.01|2387.62|2367.62|2383.44|2363.44|758
1637951400000|2021-11-26 18:30:00|2384.02|2364.02|2387.53|2367.53|2388.54|2368.54|2383.38|2363.38|798
1637951700000|2021-11-26 18:35:00|2387.8|2367.8|2400.33|2380.33|2401.04|2381.04|2387.15|2367.15|648
1637952000000|2021-11-26 18:40:00|2400.35|2380.35|2403.67|2383.67|2405.52|2385.52|2399.64|2379.64|417
1637952300000|2021-11-26 18:45:00|2403.64|2383.64|2401.68|2381.68|2405.03|2385.03|2397.03|2377.03|501
1637952600000|2021-11-26 18:50:00|2401.76|2381.76|2403.07|2383.07|2406.78|2386.78|2399.69|2379.69|585
1637952900000|2021-11-26 18:55:00|2403.05|2383.05|2399.62|2379.62|2406.31|2386.31|2397.56|2377.56|428
1637953200000|2021-11-26 19:00:00|2399.51|2379.51|2400.92|2380.92|2404.72|2384.72|2392.88|2372.88|681
1637953500000|2021-11-26 19:05:00|2400.93|2380.93|2406.49|2386.49|2409.94|2389.94|2400.93|2380.93|567
1637953800000|2021-11-26 19:10:00|2406.83|2386.83|2415.1|2395.1|2415.7|2395.7|2406.83|2386.83|539
1637954100000|2021-11-26 19:15:00|2415.05|2395.05|2421.34|2401.34|2422.11|2402.11|2414.82|2394.82|608
1637954400000|2021-11-26 19:20:00|2421.35|2401.35|2424.31|2404.31|2425.1|2405.1|2417.72|2397.72|631
1637954700000|2021-11-26 19:25:00|2424.26|2404.26|2424.22|2404.22|2430.12|2410.12|2422.21|2402.21|710
1637955000000|2021-11-26 19:30:00|2424.69|2404.69|2437.05|2417.05|2437.46|2417.46|2424.18|2404.18|707
1637955300000|2021-11-26 19:35:00|2436.71|2416.71|2450.03|2430.03|2450.09|2430.09|2431.98|2411.98|785
1637955600000|2021-11-26 19:40:00|2449.91|2429.91|2442.51|2422.51|2450.85|2430.85|2440.17|2420.17|684
1637955900000|2021-11-26 19:45:00|2442.54|2422.54|2448.72|2428.72|2452.14|2432.14|2442.14|2422.14|695
1637956200000|2021-11-26 19:50:00|2448.6|2428.6|2445.77|2425.77|2452.36|2432.36|2445.2|2425.2|664
1637956500000|2021-11-26 19:55:00|2445.8|2425.8|2443.85|2423.85|2447.96|2427.96|2440.17|2420.17|641
1637956800000|2021-11-26 20:00:00|2443.84|2423.84|2437.79|2417.79|2444.19|2424.19|2434.67|2414.67|807
1637957100000|2021-11-26 20:05:00|2437.64|2417.64|2445.12|2425.12|2445.62|2425.62|2436.47|2416.47|516
1637957400000|2021-11-26 20:10:00|2445.17|2425.17|2436.65|2416.65|2445.31|2425.31|2432.94|2412.94|709
1637957700000|2021-11-26 20:15:00|2437|2417|2432.16|2412.16|2438.53|2418.53|2431.62|2411.62|611
1637958000000|2021-11-26 20:20:00|2432.07|2412.07|2433.99|2413.99|2434.01|2414.01|2425.77|2405.77|486
1637958300000|2021-11-26 20:25:00|2433.73|2413.73|2434.5|2414.5|2435.53|2415.53|2429.82|2409.82|514
1637958600000|2021-11-26 20:30:00|2434.58|2414.58|2438.39|2418.39|2440.27|2420.27|2427.04|2407.04|511
1637958900000|2021-11-26 20:35:00|2439.26|2419.26|2428.39|2408.39|2439.26|2419.26|2427.61|2407.61|530
1637959200000|2021-11-26 20:40:00|2428.61|2408.61|2427.56|2407.56|2430|2410|2423.06|2403.06|509
1637959500000|2021-11-26 20:45:00|2427.62|2407.62|2442.09|2422.09|2442.99|2422.99|2427.04|2407.04|657
1637959800000|2021-11-26 20:50:00|2442.32|2422.32|2453.05|2433.05|2453.21|2433.21|2441.05|2421.05|499
1637960100000|2021-11-26 20:55:00|2453.03|2433.03|2450.7|2430.7|2453.03|2433.03|2448.52|2428.52|597
1637960400000|2021-11-26 21:00:00|2450.66|2430.66|2458.98|2438.98|2459.16|2439.16|2447.27|2427.27|577
1637960700000|2021-11-26 21:05:00|2459.06|2439.06|2443.94|2423.94|2459.06|2439.06|2443.45|2423.45|758
1637961000000|2021-11-26 21:10:00|2443.91|2423.91|2440.39|2420.39|2445.88|2425.88|2440.39|2420.39|618
1637961300000|2021-11-26 21:15:00|2440.37|2420.37|2435.76|2415.76|2440.37|2420.37|2434.4|2414.4|335
1637961600000|2021-11-26 21:20:00|2435.59|2415.59|2438.93|2418.93|2443.37|2423.37|2434.75|2414.75|534
1637961900000|2021-11-26 21:25:00|2439.04|2419.04|2441.05|2421.05|2441.26|2421.26|2436.24|2416.24|488
1637962200000|2021-11-26 21:30:00|2441.1|2421.1|2447.71|2427.71|2448.92|2428.92|2440.85|2420.85|490
1637962500000|2021-11-26 21:35:00|2448.06|2428.06|2445.8|2425.8|2448.94|2428.94|2440.92|2420.92|388
1637962800000|2021-11-26 21:40:00|2445.69|2425.69|2449.32|2429.32|2449.44|2429.44|2445.43|2425.43|307
1637963100000|2021-11-26 21:45:00|2449.31|2429.31|2439.6|2419.6|2449.31|2429.31|2437.98|2417.98|646
1637963400000|2021-11-26 21:50:00|2439.4|2419.4|2435.72|2415.72|2439.82|2419.82|2431.46|2411.46|480
1637963700000|2021-11-26 21:55:00|2435.85|2415.85|2432.62|2412.62|2444.21|2427.3|2430.88|2412.6|501
1638000000000|2021-11-27 08:00:00|2451.14|2431.14|2462.55|2442.55|2462.55|2442.55|2451.09|2431.09|515
1638000300000|2021-11-27 08:05:00|2462.57|2442.57|2467.31|2447.31|2467.35|2447.35|2459.73|2439.73|460
1638000600000|2021-11-27 08:10:00|2467.28|2447.28|2489.49|2469.49|2491.56|2471.56|2467.28|2447.28|624
1638000900000|2021-11-27 08:15:00|2489.6|2469.6|2482.92|2462.92|2491.51|2471.51|2478.16|2458.16|723
1638001200000|2021-11-27 08:20:00|2483.42|2463.42|2497.06|2477.06|2499.53|2479.91|2481.68|2461.68|778
1638001500000|2021-11-27 08:25:00|2497.07|2477.07|2500.19|2480.19|2501.29|2481.29|2492.2|2472.2|689
1638001800000|2021-11-27 08:30:00|2500.24|2480.24|2501.34|2481.34|2505.81|2485.81|2498.35|2478.35|767
1638002100000|2021-11-27 08:35:00|2501.32|2481.32|2495.07|2475.07|2504.5|2484.5|2494.73|2474.73|685
1638002400000|2021-11-27 08:40:00|2495.08|2475.08|2494.05|2474.05|2497.3|2477.3|2491.12|2471.12|588
1638002700000|2021-11-27 08:45:00|2493.98|2473.98|2488.26|2468.26|2494.74|2474.74|2488.26|2468.26|654
1638003000000|2021-11-27 08:50:00|2488.24|2468.24|2486.74|2466.74|2489.16|2469.16|2485.54|2465.54|546
1638003300000|2021-11-27 08:55:00|2486.65|2466.65|2485.75|2465.75|2488.05|2468.05|2485.16|2465.16|403
1638003600000|2021-11-27 09:00:00|2485.76|2465.76|2490.81|2470.81|2494.05|2474.05|2485.76|2465.76|453
1638003900000|2021-11-27 09:05:00|2490.77|2470.77|2492.7|2472.7|2496.77|2484.49|2487.92|2468.12|548
1638004200000|2021-11-27 09:10:00|2492.68|2472.68|2489.53|2469.53|2493.68|2473.68|2489|2469|617
1638004500000|2021-11-27 09:15:00|2489.57|2469.57|2479.18|2459.18|2490.62|2470.62|2478.35|2458.35|627
1638004800000|2021-11-27 09:20:00|2479.2|2459.2|2468.22|2448.22|2479.2|2459.2|2467.95|2447.95|502
1638005100000|2021-11-27 09:25:00|2467.95|2447.95|2458.72|2438.72|2468.27|2448.27|2458.72|2438.72|426
1638005400000|2021-11-27 09:30:00|2458.63|2438.63|2465.41|2445.41|2467.08|2447.08|2456.13|2436.13|612
1638005700000|2021-11-27 09:35:00|2465.54|2445.54|2466.04|2446.04|2470.94|2450.94|2464.89|2444.89|522
1638006000000|2021-11-27 09:40:00|2466.08|2446.08|2470.43|2450.43|2472.74|2452.74|2465.24|2445.24|499
1638006300000|2021-11-27 09:45:00|2470.46|2450.46|2459.91|2439.91|2470.49|2450.49|2459.64|2439.64|569
1638006600000|2021-11-27 09:50:00|2459.9|2439.9|2451.13|2431.13|2460.7|2440.7|2450.51|2430.51|632
1638006900000|2021-11-27 09:55:00|2451.12|2431.12|2451.17|2431.17|2454.97|2434.97|2451|2431|620
1638007200000|2021-11-27 10:00:00|2451.5|2431.5|2438.81|2418.81|2455.32|2435.32|2436.12|2416.12|793
1638007500000|2021-11-27 10:05:00|2438.8|2418.8|2439.05|2419.05|2442.85|2422.85|2435.15|2415.15|756
1638007800000|2021-11-27 10:10:00|2438.95|2418.95|2436.86|2416.86|2439.71|2419.71|2436.79|2416.79|572
1638008100000|2021-11-27 10:15:00|2436.87|2416.87|2446.19|2426.19|2449.93|2429.93|2435.71|2415.71|682
1638008400000|2021-11-27 10:20:00|2446.21|2426.21|2453.32|2433.32|2455.14|2435.14|2442.16|2422.16|515
1638008700000|2021-11-27 10:25:00|2453.33|2433.33|2455.54|2435.54|2459.13|2439.13|2452.52|2432.52|610
1638009000000|2021-11-27 10:30:00|2455.48|2435.48|2459.22|2439.22|2459.22|2439.22|2452.83|2432.83|594
1638009300000|2021-11-27 10:35:00|2459.32|2439.32|2467.4|2447.4|2468.41|2448.41|2459.15|2439.15|582
1638009600000|2021-11-27 10:40:00|2467.34|2447.34|2464.97|2444.97|2467.4|2447.4|2459.87|2439.87|646
1638009900000|2021-11-27 10:45:00|2464.98|2444.98|2464.16|2444.16|2471.27|2451.27|2463.08|2443.08|672
1638010200000|2021-11-27 10:50:00|2464.15|2444.15|2463.6|2443.6|2467.37|2447.37|2460.62|2440.62|518
1638010500000|2021-11-27 10:55:00|2463.77|2443.77|2465.96|2445.96|2467.84|2447.84|2463.4|2443.4|404
1638010800000|2021-11-27 11:00:00|2466.05|2446.05|2474.51|2454.51|2474.51|2454.51|2465.78|2445.78|373
1638011100000|2021-11-27 11:05:00|2474.52|2454.52|2475.35|2455.35|2476.07|2456.07|2470.15|2450.15|440
1638011400000|2021-11-27 11:10:00|2475.36|2455.36|2484.7|2464.7|2484.7|2464.7|2475.35|2455.35|314
1638011700000|2021-11-27 11:15:00|2484.73|2464.73|2479.81|2459.81|2484.78|2464.78|2476.71|2456.71|538
1638012000000|2021-11-27 11:20:00|2479.72|2459.72|2479.07|2459.07|2482.14|2462.14|2476.37|2456.37|530
1638012300000|2021-11-27 11:25:00|2479.06|2459.06|2477.9|2457.9|2479.06|2459.06|2474.14|2454.14|413
1638012600000|2021-11-27 11:30:00|2477.88|2457.88|2465.63|2445.63|2478.19|2458.19|2465.56|2445.56|413
1638012900000|2021-11-27 11:35:00|2465.79|2445.79|2464.55|2444.55|2466.82|2446.82|2461.48|2441.48|329
1638013200000|2021-11-27 11:40:00|2464.43|2444.43|2461.28|2441.28|2464.45|2444.45|2458.85|2438.85|376
1638013500000|2021-11-27 11:45:00|2461.22|2441.22|2459.85|2439.85|2464.11|2444.11|2458.79|2438.79|316
1638013800000|2021-11-27 11:50:00|2459.46|2439.46|2458.71|2438.71|2460.81|2440.81|2455.36|2435.36|423
1638014100000|2021-11-27 11:55:00|2458.73|2438.73|2456.51|2436.51|2459.27|2439.27|2454.13|2434.13|577
1638014400000|2021-11-27 12:00:00|2456.52|2436.52|2457.94|2437.94|2458.74|2438.74|2453.43|2433.43|537
1638014700000|2021-11-27 12:05:00|2457.85|2437.85|2452.97|2432.97|2458.24|2438.24|2452.59|2432.59|394
1638015000000|2021-11-27 12:10:00|2452.98|2432.98|2455.16|2435.16|2455.16|2435.16|2446.01|2426.01|489
1638015300000|2021-11-27 12:15:00|2455.26|2435.26|2443.46|2423.46|2455.52|2435.52|2443.46|2423.46|573
1638015600000|2021-11-27 12:20:00|2443.45|2423.45|2440.82|2420.82|2444.84|2424.84|2440.69|2420.69|638
1638015900000|2021-11-27 12:25:00|2440.83|2420.83|2446.77|2426.77|2449.72|2429.72|2440.83|2420.83|609
1638016200000|2021-11-27 12:30:00|2446.3|2426.3|2445.12|2425.12|2451.43|2431.43|2442.09|2422.09|546
1638016500000|2021-11-27 12:35:00|2445.11|2425.11|2450.39|2430.39|2452.8|2432.8|2444.2|2424.2|406
1638016800000|2021-11-27 12:40:00|2450.44|2430.44|2453.36|2433.36|2453.78|2433.78|2450.4|2430.4|339
1638017100000|2021-11-27 12:45:00|2453.37|2433.37|2452.45|2432.45|2455.32|2435.32|2450.69|2430.69|418
1638017400000|2021-11-27 12:50:00|2452.46|2432.46|2452.57|2432.57|2455.35|2435.35|2452.19|2432.19|383
1638017700000|2021-11-27 12:55:00|2452.53|2432.53|2452.82|2432.82|2453.36|2433.36|2451.01|2431.01|332
1638018000000|2021-11-27 13:00:00|2452.78|2432.78|2454.08|2434.08|2454.26|2434.26|2446.69|2426.69|580
1638018300000|2021-11-27 13:05:00|2454.11|2434.11|2458.45|2438.45|2459.01|2439.01|2450.98|2430.98|524
1638018600000|2021-11-27 13:10:00|2458.44|2438.44|2464.56|2444.56|2466.18|2446.18|2458.27|2438.27|572
1638018900000|2021-11-27 13:15:00|2464.54|2444.54|2468.76|2448.76|2469.37|2449.37|2464.51|2444.51|508
1638019200000|2021-11-27 13:20:00|2468.74|2448.74|2466.39|2446.39|2469.74|2449.74|2464.6|2444.6|556
1638019500000|2021-11-27 13:25:00|2466.27|2446.27|2470.06|2450.06|2472.23|2452.23|2464.51|2444.51|421
1638019800000|2021-11-27 13:30:00|2470.08|2450.08|2475.54|2455.54|2476.12|2456.12|2470.07|2450.07|541
1638020100000|2021-11-27 13:35:00|2475.55|2455.55|2481.14|2461.14|2481.43|2461.43|2475.55|2455.55|518
1638020400000|2021-11-27 13:40:00|2481.22|2461.22|2481.7|2461.7|2481.71|2461.71|2479.14|2459.14|615
1638020700000|2021-11-27 13:45:00|2481.71|2461.71|2473.41|2453.41|2483.6|2463.6|2470.88|2450.88|526
1638021000000|2021-11-27 13:50:00|2473.35|2453.35|2469.69|2449.69|2473.39|2453.39|2468.54|2448.54|564
1638021300000|2021-11-27 13:55:00|2469.78|2449.78|2467.45|2447.45|2471.78|2451.78|2466.38|2446.38|487
1638021600000|2021-11-27 14:00:00|2467.43|2447.43|2473.71|2453.71|2473.71|2453.71|2465.96|2445.96|473
1638021900000|2021-11-27 14:05:00|2473.38|2453.38|2475.08|2455.08|2479.43|2459.43|2473.38|2453.38|463
1638022200000|2021-11-27 14:10:00|2475.07|2455.07|2476.92|2456.92|2478.27|2458.27|2474.02|2454.02|434
1638022500000|2021-11-27 14:15:00|2476.94|2456.94|2469.75|2449.75|2478.82|2458.82|2469.71|2449.71|606
1638022800000|2021-11-27 14:20:00|2469.73|2449.73|2468.67|2448.67|2470.45|2450.45|2466.51|2446.51|577
1638023100000|2021-11-27 14:25:00|2468.69|2448.69|2470.65|2450.65|2473.38|2453.38|2466.8|2446.8|441
1638023400000|2021-11-27 14:30:00|2470.64|2450.64|2463.49|2443.49|2470.65|2450.65|2463.13|2443.13|471
1638023700000|2021-11-27 14:35:00|2463.54|2443.54|2461.06|2441.06|2463.56|2443.56|2460.65|2440.65|358
1638024000000|2021-11-27 14:40:00|2460.65|2440.65|2461.54|2441.54|2462.98|2442.98|2459.65|2439.65|411
1638024300000|2021-11-27 14:45:00|2461.6|2441.6|2449.99|2429.99|2461.96|2441.96|2446.87|2426.87|538
1638024600000|2021-11-27 14:50:00|2450.1|2430.1|2452.77|2432.77|2453.74|2433.74|2446.34|2426.34|516
1638024900000|2021-11-27 14:55:00|2452.52|2432.52|2448.08|2428.08|2454.72|2434.72|2446.72|2426.72|497
1638025200000|2021-11-27 15:00:00|2448.11|2428.11|2442.72|2422.72|2449.45|2429.45|2442.27|2422.27|616
1638025500000|2021-11-27 15:05:00|2442.69|2422.69|2439.56|2419.56|2445.03|2425.03|2438.91|2418.91|486
1638025800000|2021-11-27 15:10:00|2439.57|2419.57|2447.42|2427.42|2447.47|2427.47|2439.47|2419.47|617
1638026100000|2021-11-27 15:15:00|2447.45|2427.45|2451.52|2431.52|2451.85|2431.85|2445.67|2425.67|301
1638026400000|2021-11-27 15:20:00|2451.51|2431.51|2453.51|2433.51|2454.12|2434.12|2450.45|2430.45|265
1638026700000|2021-11-27 15:25:00|2453.53|2433.53|2446.14|2426.14|2454.69|2434.69|2446.09|2426.09|523
1638027000000|2021-11-27 15:30:00|2446.21|2426.21|2455.25|2435.25|2457.59|2437.59|2445.62|2425.62|563
1638027300000|2021-11-27 15:35:00|2455.07|2435.07|2452.8|2432.8|2455.22|2435.22|2450.14|2430.14|514
1638027600000|2021-11-27 15:40:00|2453.03|2433.03|2458.23|2438.23|2458.26|2438.26|2452.88|2432.88|376
1638027900000|2021-11-27 15:45:00|2458.34|2438.34|2453.6|2433.6|2458.37|2438.37|2453.38|2433.38|433
1638028200000|2021-11-27 15:50:00|2453.39|2433.39|2456.9|2436.9|2458.42|2438.42|2450.98|2430.98|460
1638028500000|2021-11-27 15:55:00|2456.89|2436.89|2454.35|2434.35|2458.76|2438.76|2452.46|2432.46|435
1638028800000|2021-11-27 16:00:00|2454.36|2434.36|2447.14|2427.14|2455.91|2435.91|2446.83|2426.83|594
1638029100000|2021-11-27 16:05:00|2447.15|2427.15|2462.41|2442.41|2462.42|2442.42|2447.15|2427.15|540
1638029400000|2021-11-27 16:10:00|2462.44|2442.44|2467.75|2447.75|2467.89|2447.89|2458.51|2438.51|527
1638029700000|2021-11-27 16:15:00|2467.86|2447.86|2468.88|2448.88|2472.56|2452.56|2465.56|2445.56|508
1638030000000|2021-11-27 16:20:00|2468.87|2448.87|2461.78|2441.78|2470.02|2450.02|2461.4|2441.4|661
1638030300000|2021-11-27 16:25:00|2461.71|2441.71|2466.59|2446.59|2470.52|2450.52|2461.71|2441.71|447
1638030600000|2021-11-27 16:30:00|2466.61|2446.61|2469.06|2449.06|2469.23|2449.23|2462.46|2442.46|509
1638030900000|2021-11-27 16:35:00|2469.08|2449.08|2475.47|2455.47|2475.97|2455.97|2469.08|2449.08|544
1638031200000|2021-11-27 16:40:00|2475.5|2455.5|2477.03|2457.03|2477.32|2457.32|2470.1|2450.1|513
1638031500000|2021-11-27 16:45:00|2476.94|2456.94|2477.41|2457.41|2478.79|2458.79|2475.57|2455.57|519
1638031800000|2021-11-27 16:50:00|2477.39|2457.39|2472.25|2452.25|2485.57|2465.57|2472.21|2452.21|637
1638032100000|2021-11-27 16:55:00|2472.09|2452.09|2462.8|2442.8|2472.13|2452.13|2462.77|2442.77|663
1638032400000|2021-11-27 17:00:00|2462.78|2442.78|2468.67|2448.67|2468.92|2448.92|2462.75|2442.75|599
1638032700000|2021-11-27 17:05:00|2468.66|2448.66|2467.43|2447.43|2477.35|2457.35|2463.22|2443.22|630
1638033000000|2021-11-27 17:10:00|2467.44|2447.44|2477.03|2457.03|2477.35|2457.35|2466.47|2446.47|544
1638033300000|2021-11-27 17:15:00|2476.96|2456.96|2481.18|2461.18|2481.37|2461.37|2474.57|2454.57|454
1638033600000|2021-11-27 17:20:00|2481.17|2461.17|2480.29|2460.29|2481.17|2461.17|2476.79|2456.79|450
1638033900000|2021-11-27 17:25:00|2480.39|2460.39|2481.68|2461.68|2484.43|2464.43|2479.22|2459.22|480
1638034200000|2021-11-27 17:30:00|2481.65|2461.65|2478.34|2458.34|2483.03|2463.03|2474.79|2454.79|500
1638034500000|2021-11-27 17:35:00|2477.91|2457.91|2478.8|2458.8|2482.94|2462.94|2476.23|2456.23|494
1638034800000|2021-11-27 17:40:00|2478.81|2458.81|2469.44|2449.44|2478.89|2458.89|2468.99|2448.99|634
1638035100000|2021-11-27 17:45:00|2469.43|2449.43|2478.02|2458.02|2479.27|2459.27|2468.15|2448.15|581
1638035400000|2021-11-27 17:50:00|2478.16|2458.16|2481.22|2461.22|2482.96|2462.96|2478.16|2458.16|437
1638035700000|2021-11-27 17:55:00|2481.21|2461.21|2481.54|2461.54|2483.61|2463.61|2479.15|2459.15|719
1638036000000|2021-11-27 18:00:00|2481.52|2461.52|2474.2|2454.2|2481.91|2461.91|2474.2|2454.2|637
1638036300000|2021-11-27 18:05:00|2474.1|2454.1|2472.47|2452.47|2476.15|2456.15|2467.57|2447.57|691
1638036600000|2021-11-27 18:10:00|2472.46|2452.46|2473.46|2453.46|2473.96|2453.96|2467.34|2447.34|509
1638036900000|2021-11-27 18:15:00|2473.51|2453.51|2466.18|2446.18|2476.2|2456.2|2465.08|2445.08|467
1638037200000|2021-11-27 18:20:00|2466.19|2446.19|2467.84|2447.84|2472.61|2452.61|2466.11|2446.11|341
1638037500000|2021-11-27 18:25:00|2467.77|2447.77|2476.59|2456.59|2476.69|2456.69|2467.73|2447.73|292
1638037800000|2021-11-27 18:30:00|2476.49|2456.49|2477.56|2457.56|2477.56|2457.56|2470.97|2450.97|402
1638038100000|2021-11-27 18:35:00|2477.52|2457.52|2476.88|2456.88|2479.55|2459.55|2475.25|2455.25|356
1638038400000|2021-11-27 18:40:00|2476.85|2456.85|2482.84|2462.84|2483.42|2463.42|2476.69|2456.69|385
1638038700000|2021-11-27 18:45:00|2482.5|2462.5|2476.99|2456.99|2485.55|2465.55|2476.92|2456.92|467
1638039000000|2021-11-27 18:50:00|2477.04|2457.04|2475.14|2455.14|2477.04|2457.04|2471.41|2451.41|241
1638039300000|2021-11-27 18:55:00|2475.46|2455.46|2479.53|2459.53|2481.64|2461.64|2475.39|2455.39|456
1638039600000|2021-11-27 19:00:00|2479.52|2459.52|2473.15|2453.15|2480.81|2460.81|2470.56|2450.56|515
1638039900000|2021-11-27 19:05:00|2473.23|2453.23|2477.58|2457.58|2479.5|2459.5|2472.88|2452.88|348
1638040200000|2021-11-27 19:10:00|2477.52|2457.52|2477.1|2457.1|2478.89|2458.89|2472.99|2452.99|419
1638040500000|2021-11-27 19:15:00|2477.12|2457.12|2472.7|2452.7|2478.61|2458.61|2471.61|2451.61|510
1638040800000|2021-11-27 19:20:00|2472.69|2452.69|2466.43|2446.43|2473.03|2453.03|2464.75|2444.75|563
1638041100000|2021-11-27 19:25:00|2466.5|2446.5|2467.54|2447.54|2469.99|2449.99|2465.28|2445.28|411
1638041400000|2021-11-27 19:30:00|2467.55|2447.55|2474.59|2454.59|2475.2|2455.2|2466.51|2446.51|362
1638041700000|2021-11-27 19:35:00|2474.62|2454.62|2470.01|2450.01|2474.62|2454.62|2466.39|2446.39|492
1638042000000|2021-11-27 19:40:00|2470.03|2450.03|2470.58|2450.58|2475.5|2455.5|2469.13|2449.13|522
1638042300000|2021-11-27 19:45:00|2470.59|2450.59|2463.57|2443.57|2470.86|2450.86|2463.57|2443.57|394
1638042600000|2021-11-27 19:50:00|2463.58|2443.58|2466.83|2446.83|2468.07|2448.07|2462.71|2442.71|427
1638042900000|2021-11-27 19:55:00|2466.86|2446.86|2461.43|2441.43|2467.28|2447.28|2461.3|2441.3|530
1638043200000|2021-11-27 20:00:00|2461.47|2441.47|2467.97|2447.97|2468.21|2448.21|2458.71|2438.71|615
1638043500000|2021-11-27 20:05:00|2467.83|2447.83|2466.87|2446.87|2469.27|2449.27|2462.71|2442.71|666
1638043800000|2021-11-27 20:10:00|2466.9|2446.9|2472.2|2452.2|2472.2|2452.2|2466.52|2446.52|468
1638044100000|2021-11-27 20:15:00|2472.17|2452.17|2462.74|2442.74|2472.17|2452.17|2461.76|2441.76|606
1638044400000|2021-11-27 20:20:00|2462.77|2442.77|2455.07|2435.07|2462.98|2442.98|2452.61|2432.61|355
1638044700000|2021-11-27 20:25:00|2454.96|2434.96|2446.17|2426.17|2454.96|2434.96|2445.88|2425.88|240
1638045000000|2021-11-27 20:30:00|2446.09|2426.09|2436.83|2416.83|2446.09|2426.09|2436.83|2416.83|382
1638045300000|2021-11-27 20:35:00|2436.81|2416.81|2419.49|2399.49|2438.25|2418.25|2417.86|2397.86|693
1638045600000|2021-11-27 20:40:00|2419.69|2399.69|2415.3|2395.3|2420.75|2400.75|2408.46|2388.46|781
1638045900000|2021-11-27 20:45:00|2415.01|2395.01|2410.97|2390.97|2417.18|2397.18|2408.08|2388.08|828
1638046200000|2021-11-27 20:50:00|2410.84|2390.84|2406.83|2386.83|2411.1|2391.1|2406.55|2386.55|678
1638046500000|2021-11-27 20:55:00|2406.82|2386.82|2406.15|2386.15|2409.61|2389.61|2401.87|2381.87|536
1638046800000|2021-11-27 21:00:00|2406.36|2386.36|2407.67|2387.67|2417.67|2397.67|2401.46|2381.46|811
1638047100000|2021-11-27 21:05:00|2407.98|2387.98|2392.66|2372.66|2408.48|2388.48|2391.57|2371.57|618
1638047400000|2021-11-27 21:10:00|2392.65|2372.65|2396.42|2376.42|2398.59|2378.59|2391.97|2371.97|610
1638047700000|2021-11-27 21:15:00|2396.43|2376.43|2392.63|2372.63|2399.63|2379.63|2392.36|2372.36|688
1638048000000|2021-11-27 21:20:00|2392.46|2372.46|2399.32|2379.32|2402.86|2382.86|2389.3|2369.3|619
1638048300000|2021-11-27 21:25:00|2399.31|2379.31|2395.51|2375.51|2399.31|2379.31|2391.73|2371.73|555
1638048600000|2021-11-27 21:30:00|2395.49|2375.49|2404.86|2384.86|2406.64|2386.64|2394.97|2374.97|686
1638048900000|2021-11-27 21:35:00|2404.87|2384.87|2410.1|2390.1|2414.44|2394.44|2404.78|2384.78|674
1638049200000|2021-11-27 21:40:00|2410.14|2390.14|2407.92|2387.92|2410.29|2390.29|2402.55|2382.55|586
1638049500000|2021-11-27 21:45:00|2408.04|2388.04|2418.5|2398.5|2418.54|2398.54|2407.92|2387.92|540
1638049800000|2021-11-27 21:50:00|2418.51|2398.51|2427.04|2407.04|2427.06|2407.06|2417.96|2397.96|453
1638050100000|2021-11-27 21:55:00|2426.96|2406.96|2424.53|2404.53|2433.56|2413.56|2422.66|2402.66|619
1638050400000|2021-11-27 22:00:00|2424.34|2404.34|2434.48|2414.48|2435.25|2415.25|2423.97|2403.97|701
1638050700000|2021-11-27 22:05:00|2434.49|2414.49|2434.95|2414.95|2436.88|2416.88|2429.76|2409.76|597
1638051000000|2021-11-27 22:10:00|2435.02|2415.02|2436.31|2416.31|2437.5|2417.5|2433.61|2413.61|386
1638051300000|2021-11-27 22:15:00|2436.33|2416.33|2428.26|2408.26|2436.96|2416.96|2426.95|2406.95|361
1638051600000|2021-11-27 22:20:00|2428.25|2408.25|2425.02|2405.02|2431.1|2411.1|2425.02|2405.02|286
1638051900000|2021-11-27 22:25:00|2425.01|2405.01|2424.62|2404.62|2425.69|2405.69|2423.16|2403.16|293
1638052200000|2021-11-27 22:30:00|2424.58|2404.58|2426.09|2406.09|2426.16|2406.16|2424.58|2404.58|100
1638052500000|2021-11-27 22:35:00|2426.06|2406.06|2436.76|2416.76|2436.76|2416.76|2426.06|2406.06|208
1638052800000|2021-11-27 22:40:00|2436.78|2416.78|2439.93|2419.93|2440.12|2420.12|2436.78|2416.78|193
1638053100000|2021-11-27 22:45:00|2439.9|2419.9|2444.69|2424.69|2444.87|2424.87|2439.46|2419.46|205
1638053400000|2021-11-27 22:50:00|2444.7|2424.7|2449.44|2429.44|2450.21|2430.21|2444.7|2424.7|170
1638053700000|2021-11-27 22:55:00|2449.45|2429.45|2446.46|2426.46|2450.97|2434.33|2438.35|2420.95|528
1638054000000|2021-11-27 23:00:00|2446.44|2426.44|2441.07|2421.07|2446.45|2426.45|2440.59|2420.59|478
1638054300000|2021-11-27 23:05:00|2441.06|2421.06|2438.47|2418.47|2443.21|2423.21|2437.23|2417.23|494
1638054600000|2021-11-27 23:10:00|2438.3|2418.3|2436.31|2416.31|2438.86|2418.86|2435.98|2415.98|264
1638054900000|2021-11-27 23:15:00|2436.02|2416.02|2427.9|2407.9|2436.18|2416.18|2426.98|2406.98|470
1638055200000|2021-11-27 23:20:00|2427.77|2407.77|2419.09|2399.09|2429.41|2409.41|2418.99|2398.99|393
1638055500000|2021-11-27 23:25:00|2419.12|2399.12|2417.23|2397.23|2422.64|2402.64|2417.15|2397.15|496
1638055800000|2021-11-27 23:30:00|2417.18|2397.18|2415.07|2395.07|2417.42|2397.42|2410.17|2390.17|606
1638056100000|2021-11-27 23:35:00|2415.03|2395.03|2407.78|2387.78|2415.24|2395.24|2407.66|2387.66|556
1638056400000|2021-11-27 23:40:00|2407.75|2387.75|2405.55|2385.55|2408.02|2388.02|2405.54|2385.54|482
1638056700000|2021-11-27 23:45:00|2405.54|2385.54|2393.86|2373.86|2405.59|2385.59|2393.15|2373.15|533
1638057000000|2021-11-27 23:50:00|2393.83|2373.83|2402.18|2382.18|2404.3|2384.3|2393.6|2373.6|494
1638057300000|2021-11-27 23:55:00|2402.19|2382.19|2420.52|2400.52|2421.33|2401.33|2401.04|2381.04|503
1638057600000|2021-11-28 00:00:00|2420.65|2400.65|2418.63|2398.63|2420.65|2400.65|2408.19|2388.19|782
1638057900000|2021-11-28 00:05:00|2418.62|2398.62|2429.25|2409.25|2429.6|2409.6|2418.43|2398.43|669
1638058200000|2021-11-28 00:10:00|2429.32|2409.32|2424.25|2404.25|2431.87|2411.87|2417.18|2397.18|527
1638058500000|2021-11-28 00:15:00|2424.12|2404.12|2433.9|2413.9|2435.85|2415.85|2422.41|2402.41|523
1638058800000|2021-11-28 00:20:00|2433.75|2413.75|2430.44|2410.44|2434.34|2414.34|2430.02|2410.02|455
1638059100000|2021-11-28 00:25:00|2430.31|2410.31|2415.62|2395.62|2430.48|2410.48|2415.22|2395.22|541
1638059400000|2021-11-28 00:30:00|2415.64|2395.64|2412.69|2392.69|2415.76|2395.76|2409.54|2389.54|424
1638059700000|2021-11-28 00:35:00|2412.68|2392.68|2403.89|2383.89|2418.14|2398.14|2403.89|2383.89|486
1638060000000|2021-11-28 00:40:00|2403.86|2383.86|2407.02|2387.02|2407.03|2387.03|2395.78|2375.78|719
1638060300000|2021-11-28 00:45:00|2407.08|2387.08|2428.51|2408.51|2428.84|2408.84|2406.99|2386.99|810
1638060600000|2021-11-28 00:50:00|2428.49|2408.49|2433|2413|2433.7|2413.7|2421.55|2401.55|630
1638060900000|2021-11-28 00:55:00|2432.98|2412.98|2431.83|2411.83|2436.58|2416.58|2428.38|2408.38|561
1638061200000|2021-11-28 01:00:00|2431.8|2411.8|2430.94|2410.94|2432.46|2412.46|2428.44|2408.44|511
1638061500000|2021-11-28 01:05:00|2431.08|2411.08|2432.11|2412.11|2440.6|2420.6|2430.42|2410.42|614
1638061800000|2021-11-28 01:10:00|2432.07|2412.07|2417.54|2397.54|2432.71|2412.71|2416.87|2396.87|605
1638062100000|2021-11-28 01:15:00|2417.58|2397.58|2413.71|2393.71|2422.88|2402.88|2413.71|2393.71|560
1638062400000|2021-11-28 01:20:00|2413.72|2393.72|2410.47|2390.47|2415.49|2395.49|2408.82|2388.82|517
1638062700000|2021-11-28 01:25:00|2410.42|2390.42|2410.75|2390.75|2414|2394|2408.88|2388.88|481
1638063000000|2021-11-28 01:30:00|2410.8|2390.8|2390.04|2370.04|2411.09|2391.09|2389.86|2369.86|431
1638063300000|2021-11-28 01:35:00|2389.96|2369.96|2384.18|2364.18|2390.28|2371.6|2373.11|2353.11|640
1638063600000|2021-11-28 01:40:00|2384.17|2364.17|2379.07|2359.07|2392.37|2377|2375.02|2355.02|877
1638063900000|2021-11-28 01:45:00|2379.1|2359.1|2379.19|2359.19|2383.71|2363.71|2377.97|2357.97|694
1638064200000|2021-11-28 01:50:00|2379.4|2359.4|2369.53|2349.53|2380.25|2360.25|2369.08|2349.08|763
1638064500000|2021-11-28 01:55:00|2369.76|2349.76|2379.15|2359.15|2379.96|2359.96|2369.46|2349.46|746
1638064800000|2021-11-28 02:00:00|2378.73|2358.73|2373.77|2353.77|2378.83|2358.83|2370.16|2350.16|733
1638065100000|2021-11-28 02:05:00|2373.79|2353.79|2386.28|2366.28|2390.32|2370.32|2373.72|2353.72|712
1638065400000|2021-11-28 02:10:00|2386.24|2366.24|2396.13|2376.13|2398.84|2378.84|2384.39|2364.39|577
1638065700000|2021-11-28 02:15:00|2396.14|2376.14|2394.74|2374.74|2398.9|2378.9|2392.61|2372.61|604
1638066000000|2021-11-28 02:20:00|2394.68|2374.68|2378.34|2358.34|2397.24|2377.24|2377.97|2357.97|689
1638066300000|2021-11-28 02:25:00|2378.1|2358.1|2372.88|2352.88|2381.34|2361.34|2372.77|2352.77|692
1638066600000|2021-11-28 02:30:00|2372.7|2352.7|2358.9|2338.9|2372.8|2352.8|2358.9|2338.9|748
1638066900000|2021-11-28 02:35:00|2358.67|2338.67|2344.21|2324.21|2358.7|2338.96|2334.34|2316.36|944
1638067200000|2021-11-28 02:40:00|2344.23|2324.23|2337.61|2317.61|2344.42|2333.17|2319.47|2305.06|1002
1638067500000|2021-11-28 02:45:00|2337.5|2317.5|2360.31|2340.31|2360.31|2340.31|2333.35|2317.5|956
1638067800000|2021-11-28 02:50:00|2360.34|2340.34|2353.39|2333.39|2363.35|2343.35|2352.63|2332.63|846
1638068100000|2021-11-28 02:55:00|2353.2|2333.2|2369.9|2349.9|2369.91|2349.91|2349.15|2329.15|813
1638068400000|2021-11-28 03:00:00|2369.86|2349.86|2370.19|2350.19|2375.3|2355.3|2364.37|2344.37|696
1638068700000|2021-11-28 03:05:00|2370.04|2350.04|2363.86|2343.86|2371.1|2351.1|2363.86|2343.86|659
1638069000000|2021-11-28 03:10:00|2364.04|2344.04|2357.38|2337.38|2364.04|2344.04|2354.59|2334.59|682
1638069300000|2021-11-28 03:15:00|2357.34|2337.34|2356.69|2336.69|2366.34|2346.34|2355.67|2335.67|749
1638069600000|2021-11-28 03:20:00|2356.79|2336.79|2357.38|2337.38|2362.16|2342.16|2355.27|2335.27|645
1638069900000|2021-11-28 03:25:00|2357.37|2337.37|2352.61|2332.61|2360.55|2340.55|2351.46|2331.46|545
1638070200000|2021-11-28 03:30:00|2352.69|2332.69|2348.95|2328.95|2357.12|2337.12|2346.82|2326.82|538
1638070500000|2021-11-28 03:35:00|2348.96|2328.96|2347.42|2327.42|2349.39|2329.39|2343.01|2323.01|590
1638070800000|2021-11-28 03:40:00|2347.49|2327.49|2343.26|2323.26|2347.71|2327.71|2341.57|2321.57|678
1638071100000|2021-11-28 03:45:00|2343.16|2323.16|2355.78|2335.78|2356.92|2336.92|2338.23|2318.23|755
1638071400000|2021-11-28 03:50:00|2355.82|2335.82|2351.78|2331.78|2362.76|2342.76|2350.87|2330.87|756
1638071700000|2021-11-28 03:55:00|2351.72|2331.72|2351.98|2331.98|2352.48|2332.48|2346.09|2326.09|666
1638072000000|2021-11-28 04:00:00|2352.07|2332.07|2367.63|2347.63|2367.63|2347.63|2350.33|2330.33|588
1638072300000|2021-11-28 04:05:00|2367.89|2347.89|2345.93|2325.93|2367.89|2347.89|2345.8|2325.8|717
1638072600000|2021-11-28 04:10:00|2345.92|2325.92|2340.75|2320.75|2351.02|2331.02|2340.52|2320.52|645
1638072900000|2021-11-28 04:15:00|2340.64|2320.64|2347.54|2327.54|2347.54|2327.54|2337.12|2317.12|645
1638073200000|2021-11-28 04:20:00|2347.55|2327.55|2355.83|2335.83|2355.85|2335.85|2345.77|2325.77|540
1638073500000|2021-11-28 04:25:00|2355.84|2335.84|2354.07|2334.07|2361.69|2346.06|2349.67|2331.1|703
1638073800000|2021-11-28 04:30:00|2354.12|2334.12|2363.63|2343.63|2364.43|2344.43|2350.12|2330.12|637
1638074100000|2021-11-28 04:35:00|2363.64|2343.64|2351.98|2331.98|2364.02|2344.02|2351.87|2331.87|644
1638074400000|2021-11-28 04:40:00|2351.96|2331.96|2342.83|2322.83|2352.01|2332.01|2342.69|2322.69|603
1638074700000|2021-11-28 04:45:00|2342.85|2322.85|2337.63|2317.63|2342.85|2322.85|2335.84|2315.84|624
1638075000000|2021-11-28 04:50:00|2337.55|2317.55|2337.77|2317.77|2337.81|2317.81|2331.82|2311.82|691
1638075300000|2021-11-28 04:55:00|2337.84|2317.84|2334.12|2314.12|2337.84|2317.84|2327.36|2307.36|675
1638075600000|2021-11-28 05:00:00|2334.39|2314.39|2350.87|2330.87|2352.42|2332.42|2329.39|2309.39|766
1638075900000|2021-11-28 05:05:00|2350.84|2330.84|2354.11|2334.11|2354.11|2334.11|2339.59|2319.59|675
1638076200000|2021-11-28 05:10:00|2354.16|2334.16|2361.09|2341.09|2365.65|2345.65|2353.73|2333.73|473
1638076500000|2021-11-28 05:15:00|2361.16|2341.16|2364.66|2344.66|2367.12|2347.12|2353.6|2333.6|829
1638076800000|2021-11-28 05:20:00|2364.68|2344.68|2362.96|2342.96|2365.44|2345.44|2360.6|2340.6|704
1638077100000|2021-11-28 05:25:00|2363.01|2343.01|2361.86|2341.86|2365.68|2345.68|2358.68|2338.68|712
1638077400000|2021-11-28 05:30:00|2361.89|2341.89|2367.12|2347.12|2369.31|2349.31|2359.44|2339.44|657
1638077700000|2021-11-28 05:35:00|2367.23|2347.23|2360.16|2340.16|2367.33|2347.33|2360.15|2340.15|638
1638078000000|2021-11-28 05:40:00|2360.15|2340.15|2359.71|2339.71|2360.26|2340.26|2354.09|2334.09|561
1638078300000|2021-11-28 05:45:00|2360.11|2340.11|2364.11|2344.11|2365.72|2345.72|2357.32|2337.32|609
1638078600000|2021-11-28 05:50:00|2364.32|2344.32|2361.78|2341.78|2365.04|2345.04|2359.55|2339.55|514
1638078900000|2021-11-28 05:55:00|2361.75|2341.75|2364.83|2344.83|2365.23|2345.23|2358.67|2338.67|638
1638079200000|2021-11-28 06:00:00|2364.81|2344.81|2353.42|2333.42|2364.84|2344.84|2353.33|2333.33|550
1638079500000|2021-11-28 06:05:00|2353.41|2333.41|2351.84|2331.84|2356.89|2336.89|2351.74|2331.74|415
1638079800000|2021-11-28 06:10:00|2350.89|2330.89|2345.21|2325.21|2351.8|2331.8|2344.04|2324.04|606
1638080100000|2021-11-28 06:15:00|2345.17|2325.17|2348.76|2328.76|2349.77|2329.77|2341.62|2321.62|485
1638080400000|2021-11-28 06:20:00|2348.81|2328.81|2353.06|2333.06|2355.37|2335.37|2347.36|2327.36|425
1638080700000|2021-11-28 06:25:00|2353.09|2333.09|2358.88|2338.88|2359.03|2339.03|2352.11|2332.11|562
1638081000000|2021-11-28 06:30:00|2358.91|2338.91|2360.77|2340.77|2363.65|2343.65|2358.5|2338.5|587
1638081300000|2021-11-28 06:35:00|2360.75|2340.75|2365.38|2345.38|2365.38|2345.38|2358.62|2338.62|608
1638081600000|2021-11-28 06:40:00|2365.43|2345.43|2367.46|2347.46|2367.68|2347.68|2360.71|2340.71|594
1638081900000|2021-11-28 06:45:00|2367.27|2347.27|2372.29|2352.29|2372.51|2352.51|2366.62|2346.62|697
1638082200000|2021-11-28 06:50:00|2372.5|2352.5|2376.74|2356.74|2377.26|2357.26|2371.94|2351.94|553
1638082500000|2021-11-28 06:55:00|2376.79|2356.79|2374.33|2354.33|2376.8|2356.8|2371.52|2351.52|569
1638082800000|2021-11-28 07:00:00|2374.35|2354.35|2370.66|2350.66|2374.78|2354.78|2370.57|2350.57|575
1638083100000|2021-11-28 07:05:00|2370.67|2350.67|2368.84|2348.84|2370.67|2350.67|2365.16|2345.16|422
1638083400000|2021-11-28 07:10:00|2368.79|2348.79|2372.68|2352.68|2373.8|2353.8|2368.79|2348.79|473
1638083700000|2021-11-28 07:15:00|2372.61|2352.61|2368.06|2348.06|2372.81|2352.81|2367.83|2347.83|570
1638084000000|2021-11-28 07:20:00|2368.04|2348.04|2375.51|2355.51|2376.82|2356.82|2368.04|2348.04|545
1638084300000|2021-11-28 07:25:00|2375.5|2355.5|2373.41|2353.41|2375.5|2355.5|2370.14|2350.14|524
1638084600000|2021-11-28 07:30:00|2373.44|2353.44|2373.87|2353.87|2375.99|2355.99|2370.86|2350.86|613
1638084900000|2021-11-28 07:35:00|2373.89|2353.89|2373.57|2353.57|2373.95|2353.95|2368.45|2348.45|458
1638085200000|2021-11-28 07:40:00|2373.39|2353.39|2372.61|2352.61|2376.54|2356.54|2372.53|2352.53|508
1638085500000|2021-11-28 07:45:00|2372.65|2352.65|2378.83|2358.83|2379.04|2359.04|2372.44|2352.44|389
1638085800000|2021-11-28 07:50:00|2378.81|2358.81|2379.86|2359.86|2381.32|2361.32|2377.24|2357.24|438
1638086100000|2021-11-28 07:55:00|2379.92|2359.92|2375.86|2355.86|2380.26|2360.26|2374.68|2354.68|349
1638086400000|2021-11-28 08:00:00|2375.91|2355.91|2368.26|2348.26|2377.53|2357.53|2367.96|2347.96|438
1638086700000|2021-11-28 08:05:00|2368.25|2348.25|2370.79|2350.79|2372.99|2352.99|2367.37|2347.37|462
1638087000000|2021-11-28 08:10:00|2370.8|2350.8|2381.55|2361.55|2381.6|2361.6|2370.11|2350.11|480
1638087300000|2021-11-28 08:15:00|2381.52|2361.52|2376.83|2356.83|2383.81|2363.81|2376.45|2356.45|613
1638087600000|2021-11-28 08:20:00|2376.75|2356.75|2372.31|2352.31|2376.88|2356.88|2372.24|2352.24|516
1638087900000|2021-11-28 08:25:00|2372.32|2352.32|2367.4|2347.4|2372.37|2352.37|2367.4|2347.4|453
1638088200000|2021-11-28 08:30:00|2367.41|2347.41|2357.95|2337.95|2368.7|2348.7|2357.72|2337.72|579
1638088500000|2021-11-28 08:35:00|2357.86|2337.86|2359.76|2339.76|2362.39|2342.39|2357.77|2337.77|570
1638088800000|2021-11-28 08:40:00|2359.68|2339.68|2361.26|2341.26|2363.7|2343.7|2358.04|2338.04|488
1638089100000|2021-11-28 08:45:00|2361.3|2341.3|2354.89|2334.89|2362.38|2342.38|2353.29|2333.29|340
1638089400000|2021-11-28 08:50:00|2355.04|2335.04|2353.01|2333.01|2358.83|2338.83|2352.72|2332.72|544
1638089700000|2021-11-28 08:55:00|2353.03|2333.03|2358.89|2338.89|2358.92|2338.92|2352.64|2332.64|450
1638090000000|2021-11-28 09:00:00|2358.82|2338.82|2353.52|2333.52|2360.19|2340.19|2353.52|2333.52|546
1638090300000|2021-11-28 09:05:00|2353.81|2333.81|2352.64|2332.64|2353.81|2333.81|2348.86|2328.86|348
1638090600000|2021-11-28 09:10:00|2352.76|2332.76|2348.73|2328.73|2356.94|2336.94|2348.34|2328.34|550
1638090900000|2021-11-28 09:15:00|2348.82|2328.82|2339.94|2319.94|2348.82|2328.82|2339.76|2319.76|596
1638091200000|2021-11-28 09:20:00|2339.96|2319.96|2333.34|2313.34|2340.16|2320.16|2331.25|2311.25|505
1638091500000|2021-11-28 09:25:00|2333.38|2313.38|2336.6|2316.6|2339.19|2319.19|2332.16|2312.16|569
1638091800000|2021-11-28 09:30:00|2336.66|2316.66|2342.43|2322.43|2343.78|2323.78|2336.6|2316.6|360
1638092100000|2021-11-28 09:35:00|2342.47|2322.47|2344.8|2324.8|2345.68|2325.68|2340.85|2320.85|462
1638092400000|2021-11-28 09:40:00|2344.82|2324.82|2359.67|2339.67|2360.41|2340.41|2344.59|2324.59|545
1638092700000|2021-11-28 09:45:00|2359.52|2339.52|2361.47|2341.47|2363.56|2343.56|2355.14|2335.14|471
1638093000000|2021-11-28 09:50:00|2361.53|2341.53|2363.8|2343.8|2370.31|2350.31|2361.53|2341.53|511
1638093300000|2021-11-28 09:55:00|2364.52|2344.52|2368.62|2348.62|2369.91|2349.91|2364.14|2344.14|533
1638093600000|2021-11-28 10:00:00|2368.65|2348.65|2357.63|2337.63|2368.69|2348.69|2357.12|2337.12|539
1638093900000|2021-11-28 10:05:00|2357.61|2337.61|2357.23|2337.23|2362.93|2342.93|2356.21|2336.21|494
1638094200000|2021-11-28 10:10:00|2357.25|2337.25|2365.93|2345.93|2366.73|2346.73|2357.25|2337.25|326
1638094500000|2021-11-28 10:15:00|2365.94|2345.94|2361.22|2341.22|2365.94|2345.94|2359.29|2339.29|426
1638094800000|2021-11-28 10:20:00|2361.3|2341.3|2369.08|2349.08|2369.34|2349.34|2361.3|2341.3|346
1638095100000|2021-11-28 10:25:00|2369.12|2349.12|2364.84|2344.84|2369.22|2349.22|2363.9|2343.9|418
1638095400000|2021-11-28 10:30:00|2364.79|2344.79|2371.17|2351.17|2371.53|2351.53|2364.79|2344.79|308
1638095700000|2021-11-28 10:35:00|2371.08|2351.08|2375.3|2355.3|2375.3|2355.3|2369.89|2349.89|308
1638096000000|2021-11-28 10:40:00|2375.32|2355.32|2377.46|2357.46|2380.63|2360.63|2375.21|2355.21|593
1638096300000|2021-11-28 10:45:00|2377.54|2357.54|2391.87|2371.87|2392.8|2372.8|2377.54|2357.54|809
1638096600000|2021-11-28 10:50:00|2391.88|2371.88|2394.42|2374.42|2396.53|2376.53|2391.87|2371.87|635
1638096900000|2021-11-28 10:55:00|2394.5|2374.5|2386.23|2366.23|2394.96|2374.96|2386.14|2366.14|643
1638097200000|2021-11-28 11:00:00|2386.03|2366.03|2391.04|2371.04|2393.43|2373.43|2385.67|2365.67|738
1638097500000|2021-11-28 11:05:00|2391.11|2371.11|2386.78|2366.78|2391.96|2371.96|2386.39|2366.39|725
1638097800000|2021-11-28 11:10:00|2386.76|2366.76|2380.8|2360.8|2388.34|2368.34|2380.76|2360.76|742
1638098100000|2021-11-28 11:15:00|2380.79|2360.79|2379.22|2359.22|2382.94|2362.94|2378.96|2358.96|576
1638098400000|2021-11-28 11:20:00|2379.21|2359.21|2379.98|2359.98|2384.54|2364.54|2375.75|2355.75|656
1638098700000|2021-11-28 11:25:00|2379.97|2359.97|2381.17|2361.17|2382.92|2362.92|2379.95|2359.95|447
1638099000000|2021-11-28 11:30:00|2381.18|2361.18|2378.01|2358.01|2382.09|2362.09|2375.18|2355.18|537
1638099300000|2021-11-28 11:35:00|2378.05|2358.05|2376.01|2356.01|2380.11|2360.11|2374.35|2354.35|385
1638099600000|2021-11-28 11:40:00|2376.03|2356.03|2373.02|2353.02|2376.35|2356.35|2372.93|2352.93|393
1638099900000|2021-11-28 11:45:00|2372.99|2352.99|2373.37|2353.37|2375.81|2355.81|2372.92|2352.92|364
1638100200000|2021-11-28 11:50:00|2373.39|2353.39|2376.5|2356.5|2376.5|2356.5|2371.89|2351.89|364
1638100500000|2021-11-28 11:55:00|2377.01|2357.01|2374.5|2354.5|2379.13|2359.13|2374.36|2354.36|408
1638100800000|2021-11-28 12:00:00|2374.52|2354.52|2374.78|2354.78|2380.83|2360.83|2374.21|2354.21|536
1638101100000|2021-11-28 12:05:00|2374.79|2354.79|2376.11|2356.11|2379.66|2359.66|2374.19|2354.19|440
1638101400000|2021-11-28 12:10:00|2376.1|2356.1|2383.12|2363.12|2383.12|2363.12|2376.1|2356.1|298
1638101700000|2021-11-28 12:15:00|2383.18|2363.18|2382.16|2362.16|2383.51|2363.51|2376.47|2356.47|412
1638102000000|2021-11-28 12:20:00|2382.15|2362.15|2370.52|2350.52|2382.75|2362.75|2369.82|2349.82|375
1638102300000|2021-11-28 12:25:00|2370.49|2350.49|2367.04|2347.04|2370.49|2350.49|2361.27|2341.27|539
1638102600000|2021-11-28 12:30:00|2366.99|2346.99|2375.72|2355.72|2375.72|2355.72|2365.82|2345.82|375
1638102900000|2021-11-28 12:35:00|2375.7|2355.7|2375.73|2355.73|2377.53|2357.53|2372.75|2352.75|389
1638103200000|2021-11-28 12:40:00|2375.72|2355.72|2370.9|2350.9|2378.08|2358.08|2369.61|2349.61|399
1638103500000|2021-11-28 12:45:00|2370.89|2350.89|2379.52|2359.52|2379.52|2359.52|2370.89|2350.89|279
1638103800000|2021-11-28 12:50:00|2379.57|2359.57|2380.89|2360.89|2380.89|2360.89|2377.41|2357.41|308
1638104100000|2021-11-28 12:55:00|2381.09|2361.09|2376.98|2356.98|2383.64|2363.64|2375.68|2355.68|442
1638104400000|2021-11-28 13:00:00|2377.04|2357.04|2377.46|2357.46|2384.44|2364.44|2377.04|2357.04|453
1638104700000|2021-11-28 13:05:00|2377.59|2357.59|2374.82|2354.82|2381.28|2361.28|2372.17|2352.17|592
1638105000000|2021-11-28 13:10:00|2374.81|2354.81|2373.56|2353.56|2376.7|2356.7|2372.09|2352.09|431
1638105300000|2021-11-28 13:15:00|2373.35|2353.35|2370.31|2350.31|2376.81|2356.81|2369.25|2349.25|707
1638105600000|2021-11-28 13:20:00|2370.3|2350.3|2373.71|2353.71|2376.14|2356.14|2370.19|2350.19|489
1638105900000|2021-11-28 13:25:00|2373.67|2353.67|2375.55|2355.55|2376.61|2356.61|2372.07|2352.07|322
1638106200000|2021-11-28 13:30:00|2375.62|2355.62|2370.68|2350.68|2376.31|2356.31|2370.68|2350.68|549
1638106500000|2021-11-28 13:35:00|2370.66|2350.66|2368.94|2348.94|2370.71|2350.71|2367.55|2347.55|368
1638106800000|2021-11-28 13:40:00|2369.16|2349.16|2367.93|2347.93|2371.76|2351.76|2367.73|2347.73|274
1638107100000|2021-11-28 13:45:00|2367.89|2347.89|2374.15|2354.15|2374.36|2354.36|2365.85|2345.85|515
1638107400000|2021-11-28 13:50:00|2374.22|2354.22|2369.79|2349.79|2375.23|2355.23|2367.48|2347.48|570
1638107700000|2021-11-28 13:55:00|2369.8|2349.8|2374.03|2354.03|2374.91|2354.91|2369.8|2349.8|341
1638108000000|2021-11-28 14:00:00|2374.02|2354.02|2382.25|2362.25|2382.25|2362.25|2373.65|2353.65|481
1638108300000|2021-11-28 14:05:00|2382.16|2362.16|2374.12|2354.12|2382.64|2362.64|2373.1|2353.1|508
1638108600000|2021-11-28 14:10:00|2374.13|2354.13|2358.35|2338.35|2375.86|2355.86|2357.91|2337.91|557
1638108900000|2021-11-28 14:15:00|2358.58|2338.58|2369.88|2349.88|2371.48|2351.48|2352.16|2332.16|703
1638109200000|2021-11-28 14:20:00|2370.05|2350.05|2377.47|2357.47|2377.55|2357.55|2367.47|2347.47|491
1638109500000|2021-11-28 14:25:00|2377.55|2357.55|2377.73|2357.73|2388.43|2368.43|2375.94|2355.94|828
1638109800000|2021-11-28 14:30:00|2377.65|2357.65|2386.16|2366.16|2387.65|2367.65|2374.44|2354.44|618
1638110100000|2021-11-28 14:35:00|2386.15|2366.15|2383.62|2363.62|2386.7|2366.7|2380.89|2360.89|676
1638110400000|2021-11-28 14:40:00|2383.6|2363.6|2373.99|2353.99|2383.6|2363.6|2372.97|2352.97|640
1638110700000|2021-11-28 14:45:00|2374.12|2354.12|2376.95|2356.95|2378.96|2358.96|2371.72|2351.72|651
1638111000000|2021-11-28 14:50:00|2377.1|2357.1|2382.3|2362.3|2384.96|2364.96|2377.1|2357.1|532
1638111300000|2021-11-28 14:55:00|2382.32|2362.32|2384.81|2364.81|2384.95|2364.95|2379.77|2359.77|431
1638111600000|2021-11-28 15:00:00|2384.86|2364.86|2388.63|2368.63|2389.61|2369.61|2384.38|2364.38|435
1638111900000|2021-11-28 15:05:00|2388.62|2368.62|2383.14|2363.14|2389.82|2369.82|2379.48|2359.48|522
1638112200000|2021-11-28 15:10:00|2383.05|2363.05|2384.46|2364.46|2387.08|2367.08|2382.3|2362.3|471
1638112500000|2021-11-28 15:15:00|2384.31|2364.31|2378.12|2358.12|2386.69|2366.69|2377.87|2357.87|595
1638112800000|2021-11-28 15:20:00|2378.11|2358.11|2374.15|2354.15|2378.17|2358.17|2372.89|2352.89|426
1638113100000|2021-11-28 15:25:00|2374.14|2354.14|2367.5|2347.5|2374.17|2354.17|2365.6|2345.6|435
1638113400000|2021-11-28 15:30:00|2367.49|2347.49|2369.49|2349.49|2369.79|2349.79|2364.82|2344.82|423
1638113700000|2021-11-28 15:35:00|2369.5|2349.5|2377.84|2357.84|2377.84|2357.84|2369.42|2349.42|409
1638114000000|2021-11-28 15:40:00|2378.02|2358.02|2379.74|2359.74|2382.55|2362.55|2378.02|2358.02|263
1638114300000|2021-11-28 15:45:00|2379.73|2359.73|2375.76|2355.76|2379.73|2359.73|2374.91|2354.91|623
1638114600000|2021-11-28 15:50:00|2375.79|2355.79|2376.22|2356.22|2380.19|2360.19|2375.73|2355.73|488
1638114900000|2021-11-28 15:55:00|2376.21|2356.21|2369.59|2349.59|2376.34|2356.34|2368.46|2348.46|477
1638115200000|2021-11-28 16:00:00|2369.58|2349.58|2369.38|2349.38|2372.56|2352.56|2366.57|2346.57|436
1638115500000|2021-11-28 16:05:00|2369.41|2349.41|2361.86|2341.86|2370.5|2350.5|2361.81|2341.81|577
1638115800000|2021-11-28 16:10:00|2361.79|2341.79|2357.03|2337.03|2361.8|2341.8|2354.3|2334.3|539
1638116100000|2021-11-28 16:15:00|2357.04|2337.04|2364.69|2344.69|2368.6|2348.6|2354.5|2334.5|591
1638116400000|2021-11-28 16:20:00|2364.71|2344.71|2353.83|2333.83|2364.77|2344.77|2353.37|2333.37|665
1638116700000|2021-11-28 16:25:00|2353.82|2333.82|2347.52|2327.52|2355.64|2335.64|2347.52|2327.52|428
1638117000000|2021-11-28 16:30:00|2347.13|2327.13|2346.97|2326.97|2352.24|2332.24|2346.76|2326.76|494
1638117300000|2021-11-28 16:35:00|2346.91|2326.91|2345.04|2325.04|2346.91|2326.91|2344.61|2324.61|413
1638117600000|2021-11-28 16:40:00|2345.03|2325.03|2342.17|2322.17|2348.74|2333.31|2336.26|2320.12|542
1638117900000|2021-11-28 16:45:00|2342.18|2322.18|2351.63|2331.63|2355.18|2338.82|2342.15|2322.15|764
1638118200000|2021-11-28 16:50:00|2351.64|2331.64|2353.72|2333.72|2355.14|2335.14|2351.09|2331.09|621
1638118500000|2021-11-28 16:55:00|2353.71|2333.71|2360.84|2340.84|2361.04|2341.04|2353.7|2333.7|505
1638118800000|2021-11-28 17:00:00|2360.83|2340.83|2361.91|2341.91|2363.12|2343.12|2355.85|2335.85|489
1638119100000|2021-11-28 17:05:00|2361.92|2341.92|2371.35|2351.35|2371.35|2351.35|2361.92|2341.92|493
1638119400000|2021-11-28 17:10:00|2371.39|2351.39|2374.61|2354.61|2375.58|2355.58|2371.39|2351.39|271
1638119700000|2021-11-28 17:15:00|2374.63|2354.63|2374.12|2354.12|2374.7|2354.7|2367.2|2347.2|443
1638120000000|2021-11-28 17:20:00|2374.1|2354.1|2365.67|2345.67|2374.85|2354.85|2365.36|2345.36|393
1638120300000|2021-11-28 17:25:00|2365.66|2345.66|2368.25|2348.25|2376.7|2356.7|2362.78|2342.78|632
1638120600000|2021-11-28 17:30:00|2368.24|2348.24|2357.96|2337.96|2368.24|2348.24|2356.21|2336.21|589
1638120900000|2021-11-28 17:35:00|2357.82|2337.82|2336.33|2316.33|2357.82|2337.82|2336.27|2316.27|647
1638121200000|2021-11-28 17:40:00|2336.31|2316.31|2336.53|2316.53|2340.76|2320.76|2331.63|2311.63|775
1638121500000|2021-11-28 17:45:00|2336.61|2316.61|2337.45|2317.45|2338.13|2318.13|2332.63|2312.63|626
1638121800000|2021-11-28 17:50:00|2337.39|2317.39|2346.47|2326.47|2353.65|2333.65|2336.93|2316.93|736
1638122100000|2021-11-28 17:55:00|2346.46|2326.46|2344.63|2324.63|2350.88|2330.88|2340.57|2320.57|556
1638122400000|2021-11-28 18:00:00|2344.64|2324.64|2355.48|2335.48|2357.39|2337.39|2343.4|2323.4|581
1638122700000|2021-11-28 18:05:00|2355.44|2335.44|2355.95|2335.95|2357|2337|2350|2330|609
1638123000000|2021-11-28 18:10:00|2355.94|2335.94|2347.65|2327.65|2356.36|2336.36|2346.11|2326.11|703
1638123300000|2021-11-28 18:15:00|2347.64|2327.64|2340.49|2320.49|2352.67|2332.67|2339.99|2319.99|594
1638123600000|2021-11-28 18:20:00|2340.44|2320.44|2329.81|2309.81|2340.47|2320.47|2328.77|2308.77|767
1638123900000|2021-11-28 18:25:00|2329.86|2309.86|2315.56|2295.56|2331.04|2311.04|2315.5|2295.5|738
1638124200000|2021-11-28 18:30:00|2315.54|2295.54|2319.56|2299.56|2321.81|2301.81|2314.11|2294.11|781
1638124500000|2021-11-28 18:35:00|2319.86|2299.86|2306.82|2286.82|2325.97|2305.97|2306.36|2286.36|885
1638124800000|2021-11-28 18:40:00|2306.83|2286.83|2316.2|2296.2|2319.11|2303.05|2277.34|2261.69|1003
1638125100000|2021-11-28 18:45:00|2315.91|2295.91|2341.97|2321.97|2348.07|2328.07|2315.72|2295.72|1008
1638125400000|2021-11-28 18:50:00|2342.09|2322.09|2341.08|2321.08|2342.36|2322.36|2327.01|2307.01|894
1638125700000|2021-11-28 18:55:00|2341.17|2321.17|2348.09|2328.09|2349.02|2329.02|2340.02|2320.02|959
1638126000000|2021-11-28 19:00:00|2348.1|2328.1|2351.03|2331.03|2353.43|2333.43|2341.32|2321.32|653
1638126300000|2021-11-28 19:05:00|2350.96|2330.96|2369.96|2349.96|2369.96|2349.96|2348.99|2328.99|772
1638126600000|2021-11-28 19:10:00|2369.69|2349.69|2375.68|2355.68|2381.57|2361.57|2367.99|2347.99|897
1638126900000|2021-11-28 19:15:00|2375.64|2355.64|2370.47|2350.47|2377.52|2357.52|2366.98|2346.98|862
1638127200000|2021-11-28 19:20:00|2370.45|2350.45|2359.13|2339.13|2370.58|2350.58|2359.13|2339.13|736
1638127500000|2021-11-28 19:25:00|2359.11|2339.11|2358.98|2338.98|2361.03|2341.03|2356.14|2336.14|522
1638127800000|2021-11-28 19:30:00|2359.04|2339.04|2369.53|2349.53|2369.82|2349.82|2359.04|2339.04|640
1638128100000|2021-11-28 19:35:00|2369.82|2349.82|2379.86|2359.86|2386.8|2366.8|2369.8|2349.8|891
1638128400000|2021-11-28 19:40:00|2379.89|2359.89|2372.24|2352.24|2384.78|2364.78|2371.73|2351.73|767
1638128700000|2021-11-28 19:45:00|2372.68|2352.68|2384.8|2364.8|2385.19|2365.19|2372.23|2352.23|571
1638129000000|2021-11-28 19:50:00|2384.83|2364.83|2384.29|2364.29|2385.95|2365.95|2382.91|2362.91|468
1638129300000|2021-11-28 19:55:00|2384.32|2364.32|2375.21|2355.21|2384.45|2364.45|2373.61|2353.61|471
1638129600000|2021-11-28 20:00:00|2375.3|2355.3|2384.46|2364.46|2384.92|2367.45|2370.49|2355.3|541
1638129900000|2021-11-28 20:05:00|2384.21|2364.21|2383.51|2363.51|2385.44|2365.44|2379.68|2359.68|600
1638130200000|2021-11-28 20:10:00|2383.5|2363.5|2385.16|2365.16|2385.83|2365.83|2380.45|2360.45|583
1638130500000|2021-11-28 20:15:00|2384.85|2364.85|2380.52|2360.52|2385.61|2365.61|2380.27|2360.27|518
1638130800000|2021-11-28 20:20:00|2380.54|2360.54|2383.01|2363.01|2383.01|2363.01|2376.91|2356.91|542
1638131100000|2021-11-28 20:25:00|2383.38|2363.38|2383.03|2363.03|2386.22|2366.22|2379.91|2359.91|772
1638131400000|2021-11-28 20:30:00|2383.05|2363.05|2390.75|2370.75|2392.96|2372.96|2383.05|2363.05|616
1638131700000|2021-11-28 20:35:00|2390.76|2370.76|2400.32|2380.32|2400.52|2380.52|2390.76|2370.76|661
1638132000000|2021-11-28 20:40:00|2400.43|2380.43|2399.94|2378.44|2405.46|2385.46|2398.91|2378.16|734
1638132300000|2021-11-28 20:45:00|2399.96|2378.46|2406.17|2384.67|2409.5|2388|2399.94|2378.44|888
1638132600000|2021-11-28 20:50:00|2406.18|2384.68|2409.81|2388.31|2410.3|2388.8|2404.56|2383.06|778
1638132900000|2021-11-28 20:55:00|2409.93|2388.43|2413.8|2392.3|2415.25|2393.75|2409.51|2388.01|674
1638133200000|2021-11-28 21:00:00|2413.78|2392.28|2417.95|2396.45|2422.01|2400.51|2413.74|2392.24|605
1638133500000|2021-11-28 21:05:00|2417.94|2396.44|2413.42|2391.92|2418.19|2396.69|2412.41|2390.91|707
1638133800000|2021-11-28 21:10:00|2413.4|2391.9|2414.62|2393.12|2415.4|2393.9|2412.16|2390.66|588
1638134100000|2021-11-28 21:15:00|2414.63|2393.13|2419.8|2398.3|2421.65|2400.15|2414.29|2392.79|558
1638134400000|2021-11-28 21:20:00|2419.77|2398.27|2430.59|2409.09|2430.77|2409.27|2419.02|2397.52|521
1638134700000|2021-11-28 21:25:00|2430.25|2408.75|2445.65|2424.15|2449.28|2427.78|2430.24|2408.74|916
1638135000000|2021-11-28 21:30:00|2445.56|2424.06|2444.22|2422.72|2447.72|2426.22|2437.57|2416.07|943
1638135300000|2021-11-28 21:35:00|2444.42|2422.92|2453.64|2432.14|2454.46|2432.96|2439.73|2418.23|862
1638135600000|2021-11-28 21:40:00|2453.96|2432.46|2448.63|2427.13|2457.64|2436.14|2448.46|2426.96|881
1638135900000|2021-11-28 21:45:00|2448.46|2426.96|2445.46|2423.96|2449.79|2428.29|2437.69|2416.19|558
1638136200000|2021-11-28 21:50:00|2445.44|2423.94|2451.13|2444.05|2457.95|2444.33|2443.13|2421.63|793
1638136500000|2021-11-28 21:55:00|2451.27|2444.08|2449.88|2428.38|2460.39|2444.43|2448.99|2427.49|755
1638136800000|2021-11-28 22:00:00|2449.94|2428.44|2464.83|2443.33|2468.37|2450.83|2442.6|2427.44|888
1638137100000|2021-11-28 22:05:00|2464.82|2443.32|2459.96|2439.96|2469.31|2448.34|2457.82|2437.82|759
1638137400000|2021-11-28 22:10:00|2459.95|2439.95|2456.1|2436.1|2460.17|2440.17|2449.81|2429.81|831
1638137700000|2021-11-28 22:15:00|2456.17|2436.17|2452.46|2432.46|2461.6|2441.6|2450.03|2430.03|699
1638138000000|2021-11-28 22:20:00|2452.49|2432.49|2453.34|2433.34|2457.1|2437.1|2452.45|2432.45|412
1638138300000|2021-11-28 22:25:00|2453.38|2433.38|2444.63|2424.63|2455.76|2435.76|2444.44|2424.44|382
1638138600000|2021-11-28 22:30:00|2444.66|2424.66|2440.12|2420.12|2445.07|2425.07|2440.02|2420.02|300
1638138900000|2021-11-28 22:35:00|2440.17|2420.17|2444.11|2424.11|2444.72|2424.72|2439.74|2419.74|239
1638139200000|2021-11-28 22:40:00|2444.1|2424.1|2440.44|2420.44|2446.41|2426.41|2440.29|2420.29|468
1638139500000|2021-11-28 22:45:00|2440.3|2420.3|2440.89|2420.89|2446.54|2426.54|2439.35|2419.35|400
1638139800000|2021-11-28 22:50:00|2441.13|2421.13|2431.82|2411.82|2441.79|2421.79|2429.85|2409.85|419
1638140100000|2021-11-28 22:55:00|2431.99|2411.99|2424.33|2404.33|2432.4|2412.4|2423.84|2403.84|620
1638140400000|2021-11-28 23:00:00|2423.96|2403.96|2435.44|2415.44|2435.51|2415.51|2423.95|2403.95|809
1638140700000|2021-11-28 23:05:00|2435.49|2415.49|2467.19|2447.19|2467.23|2447.23|2434.71|2414.71|783
1638141000000|2021-11-28 23:10:00|2467.17|2447.17|2456.13|2436.13|2469.68|2449.68|2455.57|2435.57|789
1638141300000|2021-11-28 23:15:00|2455.99|2435.99|2471.24|2451.24|2473.18|2453.18|2455.99|2435.99|899
1638141600000|2021-11-28 23:20:00|2471.11|2451.11|2468.34|2448.34|2474.18|2454.18|2467.07|2447.07|932
1638141900000|2021-11-28 23:25:00|2468.27|2448.27|2480.14|2460.14|2480.27|2460.27|2467.91|2447.91|834
1638142200000|2021-11-28 23:30:00|2480.13|2460.13|2477.09|2457.09|2485.75|2465.75|2476.53|2456.53|792
1638142500000|2021-11-28 23:35:00|2477.06|2457.06|2492.3|2472.3|2504.24|2484.24|2476.63|2456.63|832
1638142800000|2021-11-28 23:40:00|2492.36|2472.36|2484.55|2464.55|2498.95|2478.95|2484.05|2464.05|762
1638143100000|2021-11-28 23:45:00|2484.47|2464.47|2489.52|2469.52|2495.51|2475.51|2482.59|2462.59|817
1638143400000|2021-11-28 23:50:00|2489.51|2469.51|2486.26|2466.26|2491.37|2471.37|2482.84|2462.84|717
1638143700000|2021-11-28 23:55:00|2486.76|2466.76|2492.07|2472.07|2495.43|2475.43|2483.35|2463.35|781
1638144000000|2021-11-29 00:00:00|2492.1|2472.1|2496.4|2476.4|2504.78|2484.78|2488.03|2468.03|902
1638144300000|2021-11-29 00:05:00|2496.38|2476.38|2487.66|2467.66|2498.35|2478.35|2484.91|2464.91|611
1638144600000|2021-11-29 00:10:00|2487.64|2467.64|2489.32|2469.32|2498.2|2478.2|2487.53|2467.53|780
1638144900000|2021-11-29 00:15:00|2489.14|2469.14|2488.91|2468.91|2491.89|2471.89|2484.7|2464.7|779
1638145200000|2021-11-29 00:20:00|2488.87|2468.87|2489.02|2469.02|2492.69|2472.69|2484.61|2464.61|745
1638145500000|2021-11-29 00:25:00|2489.01|2469.01|2513.01|2493.01|2515.69|2495.69|2482.31|2462.31|823
1638145800000|2021-11-29 00:30:00|2512.78|2492.78|2515.58|2495.58|2515.99|2495.99|2502.47|2482.47|863
1638146100000|2021-11-29 00:35:00|2515.6|2495.6|2502.1|2482.1|2519.46|2499.46|2499.48|2479.48|834
1638146400000|2021-11-29 00:40:00|2502.02|2482.02|2496.72|2476.72|2506.37|2486.37|2496.7|2476.7|742
1638146700000|2021-11-29 00:45:00|2496.73|2476.73|2496.65|2476.65|2500.22|2480.22|2492.42|2472.42|739
1638147000000|2021-11-29 00:50:00|2497.15|2477.15|2497.2|2477.2|2503.3|2483.3|2492.19|2472.19|778
1638147300000|2021-11-29 00:55:00|2497.18|2477.18|2509.72|2489.72|2511.06|2491.06|2493.61|2473.61|788
1638147600000|2021-11-29 01:00:00|2509.27|2489.27|2509.85|2489.85|2511.5|2491.5|2501.47|2481.47|801
1638147900000|2021-11-29 01:05:00|2510.13|2490.13|2506.56|2486.56|2512.42|2492.42|2503.98|2483.98|840
1638148200000|2021-11-29 01:10:00|2506.58|2486.58|2501.73|2481.73|2521.71|2501.71|2500.57|2480.57|877
1638148500000|2021-11-29 01:15:00|2501.81|2481.81|2508.67|2488.67|2509.96|2489.96|2497.79|2477.79|869
1638148800000|2021-11-29 01:20:00|2508.44|2488.44|2506.71|2486.71|2512.7|2492.7|2506.44|2486.44|680
1638149100000|2021-11-29 01:25:00|2506.62|2486.62|2503.13|2483.13|2508.32|2488.32|2497.71|2477.71|669
1638149400000|2021-11-29 01:30:00|2503.16|2483.16|2502.91|2482.91|2505.35|2485.35|2499.42|2479.42|508
1638149700000|2021-11-29 01:35:00|2502.67|2482.67|2497.13|2477.13|2505.88|2485.88|2496.22|2476.22|622
1638150000000|2021-11-29 01:40:00|2497.15|2477.15|2497.01|2477.01|2500.24|2480.24|2496.46|2476.46|616
1638150300000|2021-11-29 01:45:00|2496.96|2476.96|2493.38|2473.38|2499.48|2479.48|2492.77|2472.77|508
1638150600000|2021-11-29 01:50:00|2493.39|2473.39|2500.62|2480.62|2502.05|2482.05|2493.39|2473.39|545
1638150900000|2021-11-29 01:55:00|2500.76|2480.76|2500.41|2480.41|2502.28|2482.28|2497.94|2477.94|514
1638151200000|2021-11-29 02:00:00|2500.39|2480.39|2499.01|2479.01|2503.19|2483.19|2495.86|2475.86|639
1638151500000|2021-11-29 02:05:00|2498.81|2478.81|2502.01|2482.01|2502.1|2482.1|2498.65|2478.65|436
1638151800000|2021-11-29 02:10:00|2502.1|2482.1|2497.98|2477.98|2503.73|2483.73|2497.54|2477.54|729
1638152100000|2021-11-29 02:15:00|2497.96|2477.96|2500.39|2480.39|2501.78|2481.78|2497.65|2477.65|663
1638152400000|2021-11-29 02:20:00|2500.44|2480.44|2500.15|2480.15|2502.92|2482.92|2498.01|2478.01|610
1638152700000|2021-11-29 02:25:00|2500.06|2480.06|2501.94|2481.94|2502.97|2482.97|2500.06|2480.06|615
1638153000000|2021-11-29 02:30:00|2501.85|2481.85|2506.31|2486.31|2507.16|2487.16|2501.39|2481.39|713
1638153300000|2021-11-29 02:35:00|2506|2486|2508.84|2488.84|2511.57|2491.57|2505.35|2485.35|669
1638153600000|2021-11-29 02:40:00|2508.57|2488.57|2501.47|2481.47|2508.84|2488.84|2501.1|2481.1|675
1638153900000|2021-11-29 02:45:00|2501.46|2481.46|2499.76|2479.76|2504.82|2484.82|2499.76|2479.76|602
1638154200000|2021-11-29 02:50:00|2499.75|2479.75|2500.98|2480.98|2502.75|2482.75|2499|2479|475
1638154500000|2021-11-29 02:55:00|2501.04|2481.04|2495.88|2475.88|2501.96|2481.96|2493.04|2473.04|627
1638154800000|2021-11-29 03:00:00|2495.71|2475.71|2496.16|2476.16|2499.03|2479.03|2494.47|2474.47|636
1638155100000|2021-11-29 03:05:00|2496.2|2476.2|2494.42|2474.42|2496.52|2476.52|2493.03|2473.03|469
1638155400000|2021-11-29 03:10:00|2494.6|2474.6|2499.89|2479.89|2500.94|2480.94|2494.23|2474.23|431
1638155700000|2021-11-29 03:15:00|2500.05|2480.05|2501.5|2481.5|2502.19|2482.19|2498.71|2478.71|433
1638156000000|2021-11-29 03:20:00|2501.53|2481.53|2495.06|2475.06|2502.63|2482.63|2494.8|2474.8|569
1638156300000|2021-11-29 03:25:00|2495.02|2475.02|2499.08|2479.08|2500.68|2480.68|2494.67|2474.67|453
1638156600000|2021-11-29 03:30:00|2499.04|2479.04|2494.87|2474.87|2499.53|2479.53|2493.71|2473.71|562
1638156900000|2021-11-29 03:35:00|2494.85|2474.85|2497.22|2477.22|2499.14|2479.14|2493.66|2473.66|549
1638157200000|2021-11-29 03:40:00|2497.15|2477.15|2495.65|2475.65|2499.15|2479.15|2495.39|2475.39|428
1638157500000|2021-11-29 03:45:00|2495.66|2475.66|2496.68|2476.68|2498.42|2478.42|2495.06|2475.06|608
1638157800000|2021-11-29 03:50:00|2497.11|2477.11|2499.1|2479.1|2500.54|2480.54|2496.93|2476.93|626
1638158100000|2021-11-29 03:55:00|2499.08|2479.08|2500.64|2480.64|2503.37|2483.37|2498.42|2478.42|536
1638158400000|2021-11-29 04:00:00|2500.63|2480.63|2514.1|2494.1|2514.69|2494.69|2500.62|2480.62|698
1638158700000|2021-11-29 04:05:00|2514.12|2494.12|2505.82|2485.82|2517.45|2497.45|2503.72|2483.72|606
1638159000000|2021-11-29 04:10:00|2505.79|2485.79|2503.79|2483.79|2505.79|2485.79|2499.12|2479.12|624
1638159300000|2021-11-29 04:15:00|2503.78|2483.78|2497.76|2477.76|2504.05|2484.05|2497.48|2477.48|627
1638159600000|2021-11-29 04:20:00|2497.82|2477.82|2499.75|2479.75|2501.07|2481.07|2497.5|2477.5|489
1638159900000|2021-11-29 04:25:00|2500.15|2480.15|2499.28|2479.28|2502.9|2482.9|2497.92|2477.92|563
1638160200000|2021-11-29 04:30:00|2499.51|2479.51|2501.84|2481.84|2502.22|2482.22|2497.44|2477.44|478
1638160500000|2021-11-29 04:35:00|2501.81|2481.81|2503.56|2483.56|2505.53|2485.53|2501.48|2481.48|621
1638160800000|2021-11-29 04:40:00|2503.87|2483.87|2506.76|2486.76|2508.57|2488.57|2503.7|2483.7|637
1638161100000|2021-11-29 04:45:00|2507.02|2487.02|2502.95|2482.95|2509.37|2489.37|2502.88|2482.88|770
1638161400000|2021-11-29 04:50:00|2502.39|2482.39|2500.59|2480.59|2502.58|2482.58|2498.73|2478.73|529
1638161700000|2021-11-29 04:55:00|2500.48|2480.48|2503.96|2483.96|2505.71|2485.71|2498.62|2478.62|436
1638162000000|2021-11-29 05:00:00|2504|2484|2505.34|2485.34|2505.76|2485.76|2499.56|2479.56|547
1638162300000|2021-11-29 05:05:00|2505.32|2485.32|2503.09|2483.09|2505.49|2485.49|2502.35|2482.35|280
1638162600000|2021-11-29 05:10:00|2503.08|2483.08|2509.16|2489.16|2510.09|2490.09|2502.21|2482.21|453
1638162900000|2021-11-29 05:15:00|2509.19|2489.19|2513.22|2493.22|2513.99|2493.99|2509.02|2489.02|498
1638163200000|2021-11-29 05:20:00|2513.23|2493.23|2518.81|2498.81|2518.82|2498.82|2512.78|2492.78|395
1638163500000|2021-11-29 05:25:00|2518.54|2498.54|2521.55|2501.55|2531.41|2511.41|2518.07|2498.07|604
1638163800000|2021-11-29 05:30:00|2521.56|2501.56|2516.26|2496.26|2527.61|2507.61|2515.36|2495.36|530
1638164100000|2021-11-29 05:35:00|2516.27|2496.27|2510.78|2490.78|2516.27|2496.27|2510.16|2490.16|458
1638164400000|2021-11-29 05:40:00|2511.89|2491.89|2516.4|2496.4|2516.93|2496.93|2511.05|2491.05|346
1638164700000|2021-11-29 05:45:00|2516.58|2496.58|2517.98|2497.98|2519.34|2499.34|2516.1|2496.1|320
1638165000000|2021-11-29 05:50:00|2517.99|2497.99|2512.1|2492.1|2519|2499|2512.1|2492.1|461
1638165300000|2021-11-29 05:55:00|2511.94|2491.94|2514.11|2494.11|2515.19|2495.19|2510.1|2490.1|540
1638165600000|2021-11-29 06:00:00|2514.05|2494.05|2512.39|2492.39|2517.9|2497.9|2512.39|2492.39|545
1638165900000|2021-11-29 06:05:00|2512.47|2492.47|2514.41|2494.41|2514.91|2494.91|2510.34|2490.34|526
1638166200000|2021-11-29 06:10:00|2514.13|2494.13|2513.93|2493.93|2514.61|2494.61|2511.32|2491.32|472
1638166500000|2021-11-29 06:15:00|2513.62|2493.62|2513.5|2493.5|2514.63|2494.63|2511.31|2491.31|569
1638166800000|2021-11-29 06:20:00|2513.56|2493.56|2509.95|2489.95|2514.71|2494.71|2509.78|2489.78|565
1638167100000|2021-11-29 06:25:00|2509.93|2489.93|2512.3|2492.3|2513.44|2493.44|2507.31|2487.31|537
1638167400000|2021-11-29 06:30:00|2512.35|2492.35|2508.43|2488.43|2512.85|2492.85|2508.22|2488.22|541
1638167700000|2021-11-29 06:35:00|2508.88|2488.88|2503.89|2483.89|2508.88|2488.88|2500.81|2480.81|354
1638168000000|2021-11-29 06:40:00|2502.94|2482.94|2506.83|2486.83|2509.19|2489.19|2501.55|2481.55|338
1638168300000|2021-11-29 06:45:00|2506.63|2486.63|2507.21|2487.21|2509.63|2489.63|2506.22|2486.22|368
1638168600000|2021-11-29 06:50:00|2507.24|2487.24|2508.89|2488.89|2511.15|2491.15|2507.16|2487.16|334
1638168900000|2021-11-29 06:55:00|2508.88|2488.88|2507.68|2487.68|2510.21|2490.21|2504.08|2484.08|416
1638169200000|2021-11-29 07:00:00|2507.71|2487.71|2513.38|2493.38|2513.8|2493.8|2505.81|2485.81|432
1638169500000|2021-11-29 07:05:00|2513.4|2493.4|2511.07|2491.07|2513.43|2493.43|2509.86|2489.86|307
1638169800000|2021-11-29 07:10:00|2511.13|2491.13|2514.35|2494.35|2514.56|2494.56|2510.02|2490.02|414
1638170100000|2021-11-29 07:15:00|2514.39|2494.39|2518.41|2498.41|2518.83|2498.83|2512.12|2492.12|554
1638170400000|2021-11-29 07:20:00|2518.42|2498.42|2519.02|2499.02|2519.49|2499.49|2516.06|2496.06|518
1638170700000|2021-11-29 07:25:00|2519.49|2499.49|2520.38|2500.38|2520.4|2500.4|2518.45|2498.45|527
1638171000000|2021-11-29 07:30:00|2520.18|2500.18|2517.61|2497.61|2520.49|2500.49|2516.33|2496.33|645
1638171300000|2021-11-29 07:35:00|2517.5|2497.5|2515.18|2495.18|2518.36|2498.36|2513.56|2493.56|580
1638171600000|2021-11-29 07:40:00|2514.92|2494.92|2516.63|2496.63|2518.67|2498.67|2513.92|2493.92|556
1638171900000|2021-11-29 07:45:00|2516.75|2496.75|2515.44|2495.44|2520.27|2500.27|2515.11|2495.11|512
1638172200000|2021-11-29 07:50:00|2515.46|2495.46|2520.82|2500.82|2520.82|2500.82|2513.8|2493.8|479
1638172500000|2021-11-29 07:55:00|2520.58|2500.58|2520.47|2500.47|2521.34|2501.34|2518.15|2498.15|356
1638172800000|2021-11-29 08:00:00|2520.49|2500.49|2527.15|2507.15|2527.86|2507.86|2516.75|2496.75|572
1638173100000|2021-11-29 08:05:00|2527.24|2507.24|2515.46|2495.46|2527.66|2507.66|2515.15|2495.15|605
1638173400000|2021-11-29 08:10:00|2515.43|2495.43|2517.45|2497.45|2517.68|2497.68|2512.84|2492.84|588
1638173700000|2021-11-29 08:15:00|2517.71|2497.71|2529.91|2509.91|2530.32|2510.32|2517.27|2497.27|667
1638174000000|2021-11-29 08:20:00|2529.7|2509.7|2522.18|2502.18|2531.44|2511.44|2522.18|2502.18|461
1638174300000|2021-11-29 08:25:00|2521.87|2501.87|2515.45|2495.45|2523.68|2503.68|2514.88|2494.88|471
1638174600000|2021-11-29 08:30:00|2515.18|2495.18|2523.4|2503.4|2527.48|2507.48|2513.67|2493.67|399
1638174900000|2021-11-29 08:35:00|2523.39|2503.39|2523.06|2503.06|2527.18|2507.18|2522.52|2502.52|502
1638175200000|2021-11-29 08:40:00|2522.99|2502.99|2517.24|2497.24|2522.99|2502.99|2516.63|2496.63|540
1638175500000|2021-11-29 08:45:00|2517.22|2497.22|2514.49|2494.49|2518.5|2498.5|2513.04|2493.04|519
1638175800000|2021-11-29 08:50:00|2514.52|2494.52|2513.12|2493.12|2515.22|2495.22|2509.98|2489.98|500
1638176100000|2021-11-29 08:55:00|2513.16|2493.16|2510.94|2490.94|2514.24|2494.24|2509.45|2489.45|555
1638176400000|2021-11-29 09:00:00|2510.86|2490.86|2510.91|2490.91|2512.05|2492.05|2507.16|2487.16|408
1638176700000|2021-11-29 09:05:00|2510.92|2490.92|2510.54|2490.54|2511.81|2491.81|2509.68|2489.68|399
1638177000000|2021-11-29 09:10:00|2510.47|2490.47|2509.22|2489.22|2512.54|2492.54|2508.8|2488.8|323
1638177300000|2021-11-29 09:15:00|2509.19|2489.19|2512.03|2492.03|2514.25|2494.25|2508.85|2488.85|455
1638177600000|2021-11-29 09:20:00|2511.67|2491.67|2510.59|2490.59|2513.66|2493.66|2510.16|2490.16|475
1638177900000|2021-11-29 09:25:00|2510.57|2490.57|2510.41|2490.41|2514.46|2494.46|2509.67|2489.67|401
1638178200000|2021-11-29 09:30:00|2510.46|2490.46|2505.04|2485.04|2512.46|2492.46|2505.04|2485.04|411
1638178500000|2021-11-29 09:35:00|2505.01|2485.01|2498.33|2478.33|2506.47|2486.47|2498.08|2478.08|423
1638178800000|2021-11-29 09:40:00|2498.44|2478.44|2469.08|2449.08|2498.56|2478.56|2467.43|2447.43|819
1638179100000|2021-11-29 09:45:00|2469.28|2449.28|2484.68|2464.68|2487.96|2467.96|2468.8|2448.8|747
1638179400000|2021-11-29 09:50:00|2484.77|2464.77|2477.78|2457.78|2485.09|2465.09|2477.04|2457.04|761
1638179700000|2021-11-29 09:55:00|2477.75|2457.75|2479.66|2459.66|2480.66|2460.66|2469.57|2449.57|740
1638180000000|2021-11-29 10:00:00|2479.74|2459.74|2485.57|2465.57|2486.63|2466.63|2476.99|2456.99|735
1638180300000|2021-11-29 10:05:00|2485.09|2465.09|2486.33|2466.33|2488.43|2468.43|2483.97|2463.97|493
1638180600000|2021-11-29 10:10:00|2486.31|2466.31|2484.95|2464.95|2490.09|2470.09|2482.94|2462.94|507
1638180900000|2021-11-29 10:15:00|2484.87|2464.87|2489.41|2469.41|2489.5|2469.5|2482.2|2462.2|618
1638181200000|2021-11-29 10:20:00|2489.45|2469.45|2495.94|2475.94|2500.66|2480.66|2489.4|2469.4|643
1638181500000|2021-11-29 10:25:00|2495.98|2475.98|2505.45|2485.45|2506.06|2486.06|2492.55|2472.55|803
1638181800000|2021-11-29 10:30:00|2505.43|2485.43|2501.65|2481.65|2505.73|2485.73|2498.41|2478.41|632
1638182100000|2021-11-29 10:35:00|2501.64|2481.64|2500.02|2480.02|2503.12|2483.12|2498.92|2478.92|554
1638182400000|2021-11-29 10:40:00|2500|2480|2494.3|2474.3|2500.01|2480.01|2492.68|2472.68|511
1638182700000|2021-11-29 10:45:00|2494.29|2474.29|2491.78|2471.78|2496.8|2476.8|2491.01|2471.01|589
1638183000000|2021-11-29 10:50:00|2491.8|2471.8|2496.05|2476.05|2498.91|2478.91|2490.79|2470.79|629
1638183300000|2021-11-29 10:55:00|2496.04|2476.04|2498.21|2478.21|2498.76|2478.76|2495.11|2475.11|412
1638183600000|2021-11-29 11:00:00|2498.19|2478.19|2502.6|2482.6|2503.25|2483.25|2496.97|2476.97|406
1638183900000|2021-11-29 11:05:00|2502.65|2482.65|2503.34|2483.34|2504.54|2484.54|2499.16|2479.16|503
1638184200000|2021-11-29 11:10:00|2503.3|2483.3|2504.4|2484.4|2506.98|2486.98|2502.74|2482.74|558
1638184500000|2021-11-29 11:15:00|2504.37|2484.37|2500.61|2480.61|2504.37|2484.37|2498.87|2478.87|497
1638184800000|2021-11-29 11:20:00|2500.67|2480.67|2500.13|2480.13|2500.69|2480.69|2496.92|2476.92|507
1638185100000|2021-11-29 11:25:00|2500.1|2480.1|2491.73|2471.73|2500.59|2480.59|2491.14|2471.14|583
1638185400000|2021-11-29 11:30:00|2491.83|2471.83|2495.73|2475.73|2496.95|2476.95|2491.28|2471.28|420
1638185700000|2021-11-29 11:35:00|2495.74|2475.74|2490.51|2470.51|2495.74|2475.74|2490.08|2470.08|369
1638186000000|2021-11-29 11:40:00|2490.58|2470.58|2484.14|2464.14|2492.28|2472.28|2483.98|2463.98|582
1638186300000|2021-11-29 11:45:00|2484.13|2464.13|2488.86|2468.86|2490.66|2470.66|2483.71|2463.71|743
1638186600000|2021-11-29 11:50:00|2489.03|2469.03|2484.21|2464.21|2491.08|2471.08|2482.98|2462.98|739
1638186900000|2021-11-29 11:55:00|2484.44|2464.44|2481.51|2461.51|2487.62|2467.62|2481.51|2461.51|505
1638187200000|2021-11-29 12:00:00|2482.07|2462.07|2486.16|2466.16|2488.16|2468.16|2481.18|2461.18|555
1638187500000|2021-11-29 12:05:00|2486.19|2466.19|2482.68|2462.68|2486.5|2466.5|2482.26|2462.26|493
1638187800000|2021-11-29 12:10:00|2482.61|2462.61|2489.2|2469.2|2489.91|2469.91|2482.61|2462.61|471
1638188100000|2021-11-29 12:15:00|2489.23|2469.23|2480.26|2460.26|2493.77|2473.77|2479.97|2459.97|657
1638188400000|2021-11-29 12:20:00|2480.25|2460.25|2479.48|2459.48|2481.01|2461.01|2477.38|2457.38|535
1638188700000|2021-11-29 12:25:00|2479.47|2459.47|2479.48|2459.48|2483.77|2463.77|2477.41|2457.41|572
1638189000000|2021-11-29 12:30:00|2479.44|2459.44|2484.08|2464.08|2485.7|2465.7|2479.44|2459.44|557
1638189300000|2021-11-29 12:35:00|2483.74|2463.74|2491.18|2471.18|2491.18|2471.18|2483.67|2463.67|630
1638189600000|2021-11-29 12:40:00|2490.88|2470.88|2488.84|2468.84|2491.59|2471.59|2486.03|2466.03|553
1638189900000|2021-11-29 12:45:00|2488.85|2468.85|2489.92|2469.92|2492.14|2472.14|2487.77|2467.77|550
1638190200000|2021-11-29 12:50:00|2489.93|2469.93|2483.45|2463.45|2489.95|2469.95|2483.08|2463.08|636
1638190500000|2021-11-29 12:55:00|2483.44|2463.44|2487.52|2467.52|2489.56|2469.56|2483.3|2463.3|688
1638190800000|2021-11-29 13:00:00|2487.5|2467.5|2493.91|2473.91|2494|2474|2485.99|2465.99|726
1638191100000|2021-11-29 13:05:00|2494.05|2474.05|2502.95|2482.95|2503.32|2483.32|2491.34|2471.34|563
1638191400000|2021-11-29 13:10:00|2502.89|2482.89|2503|2483|2503.85|2483.85|2501.33|2481.33|562
1638191700000|2021-11-29 13:15:00|2502.98|2482.98|2505.96|2485.96|2506.37|2486.37|2501.01|2481.01|552
1638192000000|2021-11-29 13:20:00|2505.92|2485.92|2508.95|2488.95|2510.2|2490.2|2505.22|2485.22|431
1638192300000|2021-11-29 13:25:00|2508.94|2488.94|2500.71|2480.71|2509.11|2489.11|2499.22|2479.22|877
1638192600000|2021-11-29 13:30:00|2500.84|2480.84|2499.98|2479.98|2506.2|2486.2|2499.91|2479.91|884
1638192900000|2021-11-29 13:35:00|2500.31|2480.31|2506.34|2486.34|2506.41|2486.41|2495.54|2475.54|685
1638193200000|2021-11-29 13:40:00|2506.37|2486.37|2519.11|2499.11|2521.76|2501.76|2506.36|2486.36|673
1638193500000|2021-11-29 13:45:00|2519.08|2499.08|2528.23|2508.23|2528.64|2508.64|2517.98|2497.98|786
1638193800000|2021-11-29 13:50:00|2528.25|2508.25|2530.53|2510.53|2535.41|2515.41|2528.19|2508.19|736
1638194100000|2021-11-29 13:55:00|2530.51|2510.51|2530|2510|2533.11|2513.11|2528.1|2508.1|570
1638194400000|2021-11-29 14:00:00|2529.99|2509.99|2532.29|2512.29|2534.42|2514.42|2528.68|2508.68|795
1638194700000|2021-11-29 14:05:00|2532.58|2512.58|2537.11|2517.11|2541.34|2521.34|2532.58|2512.58|566
1638195000000|2021-11-29 14:10:00|2537.12|2517.12|2529.15|2509.15|2537.82|2517.82|2529.15|2509.15|440
1638195300000|2021-11-29 14:15:00|2529.03|2509.03|2525.16|2505.16|2532.61|2512.61|2524.81|2504.81|547
1638195600000|2021-11-29 14:20:00|2525.13|2505.13|2522.74|2502.74|2525.17|2505.17|2521.05|2501.05|613
1638195900000|2021-11-29 14:25:00|2522.65|2502.65|2516.25|2496.25|2523.63|2503.63|2515.72|2495.72|259
1638196200000|2021-11-29 14:30:00|2516.27|2496.27|2511.15|2491.15|2517.12|2497.12|2510.16|2490.16|409
1638196500000|2021-11-29 14:35:00|2511.09|2491.09|2506.43|2486.43|2511.09|2491.09|2503.26|2483.26|464
1638196800000|2021-11-29 14:40:00|2506.49|2486.49|2503.6|2483.6|2507.8|2487.8|2502.21|2482.21|545
1638197100000|2021-11-29 14:45:00|2503.39|2483.39|2495.84|2475.84|2504.5|2484.5|2495.84|2475.84|500
1638197400000|2021-11-29 14:50:00|2496.19|2476.19|2496.43|2476.43|2498.47|2478.47|2494.77|2474.77|704
1638197700000|2021-11-29 14:55:00|2496.45|2476.45|2497.93|2477.93|2499.08|2479.08|2495.88|2475.88|599
1638198000000|2021-11-29 15:00:00|2498.03|2478.03|2492.44|2472.44|2500.19|2480.19|2491.69|2471.69|463
1638198300000|2021-11-29 15:05:00|2492.48|2472.48|2488.81|2468.81|2492.49|2472.49|2487.58|2467.58|328
1638198600000|2021-11-29 15:10:00|2489.02|2469.02|2489.15|2469.15|2493.43|2473.43|2489.01|2469.01|525
1638198900000|2021-11-29 15:15:00|2489.22|2469.22|2498.33|2478.33|2498.4|2478.4|2487.96|2467.96|530
1638199200000|2021-11-29 15:20:00|2498.36|2478.36|2493.62|2473.62|2500.28|2480.28|2492.4|2472.4|665
1638199500000|2021-11-29 15:25:00|2493.63|2473.63|2494.42|2474.42|2499.42|2479.42|2493.63|2473.63|604
1638199800000|2021-11-29 15:30:00|2494.5|2474.5|2487.4|2467.4|2498.04|2478.04|2485.52|2465.52|757
1638200100000|2021-11-29 15:35:00|2486.45|2466.45|2484.65|2464.65|2489.57|2469.57|2484.65|2464.65|449
1638200400000|2021-11-29 15:40:00|2485|2465|2486.47|2466.47|2488.2|2468.2|2484.08|2464.08|449
1638200700000|2021-11-29 15:45:00|2486.3|2466.3|2487.79|2467.79|2491.5|2471.5|2486.3|2466.3|617
1638201000000|2021-11-29 15:50:00|2487.74|2467.74|2489.41|2469.41|2490.78|2470.78|2487.1|2467.1|487
1638201300000|2021-11-29 15:55:00|2489.38|2469.38|2497.83|2477.83|2499.05|2479.05|2489.26|2469.26|588
1638201600000|2021-11-29 16:00:00|2497.8|2477.8|2500.94|2480.94|2505.93|2485.93|2497.65|2477.65|614
1638201900000|2021-11-29 16:05:00|2500.93|2480.93|2503.37|2483.37|2503.43|2483.43|2499.12|2479.12|607
1638202200000|2021-11-29 16:10:00|2503.71|2483.71|2496.92|2476.92|2503.72|2483.72|2496.07|2476.07|620
1638202500000|2021-11-29 16:15:00|2496.91|2476.91|2489.26|2469.26|2496.91|2476.91|2488.66|2468.66|650
1638202800000|2021-11-29 16:20:00|2489.25|2469.25|2488.65|2468.65|2493.11|2473.11|2487.93|2467.93|478
1638203100000|2021-11-29 16:25:00|2488.68|2468.68|2491.05|2471.05|2492.12|2472.12|2486.93|2466.93|482
1638203400000|2021-11-29 16:30:00|2490.95|2470.95|2492.93|2472.93|2495.05|2475.05|2489.95|2469.95|516
1638203700000|2021-11-29 16:35:00|2492.77|2472.77|2495.54|2475.54|2497.07|2477.07|2492.77|2472.77|405
1638204000000|2021-11-29 16:40:00|2495.68|2475.68|2501.65|2481.65|2502.03|2482.03|2495.47|2475.47|464
1638204300000|2021-11-29 16:45:00|2501.74|2481.74|2511.57|2491.57|2512.14|2492.14|2498.96|2478.96|511
1638204600000|2021-11-29 16:50:00|2511.56|2491.56|2509.4|2489.4|2511.86|2491.86|2508.1|2488.1|732
1638204900000|2021-11-29 16:55:00|2509.78|2489.78|2517.82|2497.82|2518.3|2498.3|2509.68|2489.68|545
1638205200000|2021-11-29 17:00:00|2517.83|2497.83|2522.19|2502.19|2522.84|2502.84|2517.05|2497.05|638
1638205500000|2021-11-29 17:05:00|2522.14|2502.14|2533.9|2513.9|2533.94|2513.94|2521.97|2501.97|577
1638205800000|2021-11-29 17:10:00|2534.01|2514.01|2552.81|2532.81|2552.93|2532.93|2533.96|2513.96|681
1638206100000|2021-11-29 17:15:00|2552.84|2532.84|2559.97|2539.97|2560.4|2540.4|2544.52|2524.52|842
1638206400000|2021-11-29 17:20:00|2560.76|2540.76|2555.99|2535.99|2567.81|2547.81|2554.33|2534.33|943
1638206700000|2021-11-29 17:25:00|2555.63|2535.63|2554.77|2534.77|2556.96|2536.96|2549.28|2529.28|785
1638207000000|2021-11-29 17:30:00|2554.72|2534.72|2551.09|2531.09|2558.02|2538.02|2548.6|2528.6|805
1638207300000|2021-11-29 17:35:00|2551.33|2531.33|2553.39|2533.39|2556.88|2536.88|2550.63|2530.63|654
1638207600000|2021-11-29 17:40:00|2553.47|2533.47|2548.92|2528.92|2555.63|2535.63|2547.54|2527.54|777
1638207900000|2021-11-29 17:45:00|2548.59|2528.59|2547.54|2527.54|2554.69|2534.69|2547.36|2527.36|475
1638208200000|2021-11-29 17:50:00|2547.76|2527.76|2538.83|2518.83|2548.79|2528.79|2536.97|2516.97|621
1638208500000|2021-11-29 17:55:00|2538.99|2518.99|2542.1|2522.1|2542.84|2522.84|2537.94|2517.94|474
1638208800000|2021-11-29 18:00:00|2542.37|2522.37|2537.09|2517.09|2543.39|2523.39|2535.02|2515.02|596
1638209100000|2021-11-29 18:05:00|2537.13|2517.13|2542.53|2522.53|2542.71|2522.71|2536.25|2516.25|588
1638209400000|2021-11-29 18:10:00|2542.44|2522.44|2540.57|2520.57|2545.24|2525.24|2538.48|2518.48|559
1638209700000|2021-11-29 18:15:00|2540.8|2520.8|2539.55|2519.55|2543.14|2523.14|2539.3|2519.3|552
1638210000000|2021-11-29 18:20:00|2539.64|2519.64|2540.6|2520.6|2542.26|2522.26|2537.91|2517.91|401
1638210300000|2021-11-29 18:25:00|2540.52|2520.52|2535.26|2515.26|2544.81|2524.81|2534.45|2514.45|467
1638210600000|2021-11-29 18:30:00|2534.95|2514.95|2530.8|2510.8|2536.01|2516.01|2529.75|2509.75|459
1638210900000|2021-11-29 18:35:00|2530.47|2510.47|2534.05|2514.05|2535.73|2515.73|2530.38|2510.38|410
1638211200000|2021-11-29 18:40:00|2534.01|2514.01|2533.29|2513.29|2535.94|2515.94|2531.63|2511.63|480
1638211500000|2021-11-29 18:45:00|2533.54|2513.54|2531.89|2511.89|2533.54|2513.54|2529.55|2509.55|521
1638211800000|2021-11-29 18:50:00|2532.13|2512.13|2532.08|2512.08|2534.48|2514.48|2529.78|2509.78|519
1638212100000|2021-11-29 18:55:00|2532.07|2512.07|2533.96|2513.96|2534.7|2514.7|2529.33|2509.33|418
1638212400000|2021-11-29 19:00:00|2533.94|2513.94|2526.78|2506.78|2535.25|2515.25|2526.4|2506.4|311
1638212700000|2021-11-29 19:05:00|2526.66|2506.66|2517.44|2497.44|2526.66|2506.66|2516.03|2496.03|356
1638213000000|2021-11-29 19:10:00|2517.19|2497.19|2513.7|2493.7|2519.77|2499.77|2513.06|2493.06|307
1638213300000|2021-11-29 19:15:00|2513.44|2493.44|2508.91|2488.91|2516.73|2496.73|2508.73|2488.73|413
1638213600000|2021-11-29 19:20:00|2509.16|2489.16|2514.28|2494.28|2517.76|2497.76|2507.19|2487.19|643
1638213900000|2021-11-29 19:25:00|2513.51|2493.51|2508.37|2488.37|2518.43|2498.43|2507.78|2487.78|533
1638214200000|2021-11-29 19:30:00|2508.76|2488.76|2505.95|2485.95|2510.4|2490.4|2505.53|2485.53|536
1638214500000|2021-11-29 19:35:00|2505.8|2485.8|2499.12|2479.12|2505.95|2485.95|2498.29|2478.29|382
1638214800000|2021-11-29 19:40:00|2499.6|2479.6|2495.42|2475.42|2501.85|2481.85|2494.05|2474.05|500
1638215100000|2021-11-29 19:45:00|2495.43|2475.43|2488.07|2468.07|2496.77|2476.77|2488.01|2468.01|514
1638215400000|2021-11-29 19:50:00|2488.17|2468.17|2487.03|2467.03|2490.14|2470.14|2486.09|2466.09|559
1638215700000|2021-11-29 19:55:00|2486.99|2466.99|2482.68|2462.68|2487.6|2467.6|2478.91|2458.91|502
1638216000000|2021-11-29 20:00:00|2482.69|2462.69|2487.19|2467.19|2492.78|2472.78|2481.85|2461.85|731
1638216300000|2021-11-29 20:05:00|2487.37|2467.37|2488.24|2468.24|2490.86|2470.86|2477.03|2457.03|745
1638216600000|2021-11-29 20:10:00|2488.23|2468.23|2489.86|2469.86|2494.19|2474.19|2486.94|2466.94|599
1638216900000|2021-11-29 20:15:00|2489.88|2469.88|2488.15|2468.15|2496.38|2476.38|2487.47|2467.47|637
1638217200000|2021-11-29 20:20:00|2488.25|2468.25|2491.12|2471.12|2493.35|2473.35|2486.22|2466.22|575
1638217500000|2021-11-29 20:25:00|2491.13|2471.13|2495.85|2475.85|2496.48|2476.48|2489.6|2469.6|497
1638217800000|2021-11-29 20:30:00|2495.86|2475.86|2492.29|2472.29|2497.03|2477.03|2490.71|2470.71|379
1638218100000|2021-11-29 20:35:00|2492.37|2472.37|2495.17|2475.17|2496.47|2476.47|2489.98|2469.98|550
1638218400000|2021-11-29 20:40:00|2495.16|2475.16|2504.24|2484.24|2504.53|2484.53|2494.86|2474.86|473
1638218700000|2021-11-29 20:45:00|2504.53|2484.53|2512.73|2492.73|2516.52|2496.52|2502.39|2482.39|423
1638219000000|2021-11-29 20:50:00|2512.7|2492.7|2522.46|2502.46|2522.46|2502.46|2510.63|2490.63|479
1638219300000|2021-11-29 20:55:00|2522.34|2502.34|2512.81|2492.81|2525.91|2505.91|2512.45|2492.45|308
1638219600000|2021-11-29 21:00:00|2512.82|2492.82|2508.24|2488.24|2513.15|2493.15|2507.19|2487.19|558
1638219900000|2021-11-29 21:05:00|2508.22|2488.22|2515.11|2495.11|2515.11|2495.11|2507.19|2487.19|513
1638220200000|2021-11-29 21:10:00|2515.04|2495.04|2511.1|2491.1|2516.91|2496.91|2508.34|2488.34|480
1638220500000|2021-11-29 21:15:00|2511.03|2491.03|2513.22|2493.22|2515.24|2495.24|2509.56|2489.56|624
1638220800000|2021-11-29 21:20:00|2513.2|2493.2|2509.65|2489.65|2513.35|2493.35|2506.96|2486.96|631
1638221100000|2021-11-29 21:25:00|2509.61|2489.61|2514.75|2494.75|2515.17|2495.17|2507.71|2487.71|490
1638221400000|2021-11-29 21:30:00|2515.07|2495.07|2523.37|2503.37|2530.69|2510.69|2515.07|2495.07|559
1638221700000|2021-11-29 21:35:00|2523.11|2503.11|2515.77|2495.77|2523.6|2503.6|2515.34|2495.34|557
1638222000000|2021-11-29 21:40:00|2516.67|2496.67|2512.33|2492.33|2518.75|2498.75|2512.02|2492.02|452
1638222300000|2021-11-29 21:45:00|2512.24|2492.24|2513.9|2493.9|2515.41|2495.41|2511.8|2491.8|207
1638222600000|2021-11-29 21:50:00|2513.83|2493.83|2515.71|2495.71|2516.51|2496.51|2512.52|2492.52|415
1638222900000|2021-11-29 21:55:00|2515.82|2495.82|2511.65|2491.65|2516.22|2496.22|2508.19|2488.19|483
1638223200000|2021-11-29 22:00:00|2511.68|2491.68|2510.14|2490.14|2512.93|2492.93|2507.71|2487.71|472
1638223500000|2021-11-29 22:05:00|2510.2|2490.2|2510.86|2490.86|2511.23|2491.23|2508.56|2488.56|363
1638223800000|2021-11-29 22:10:00|2509.98|2489.98|2503.95|2483.95|2510.26|2490.26|2503.95|2483.95|175
1638224100000|2021-11-29 22:15:00|2503.61|2483.61|2508.06|2488.06|2509.82|2489.82|2503.18|2483.18|294
1638224400000|2021-11-29 22:20:00|2508.07|2488.07|2503.62|2483.62|2508.72|2488.72|2502.58|2482.58|326
1638224700000|2021-11-29 22:25:00|2503.63|2483.63|2500.22|2480.22|2504.81|2484.81|2499.83|2479.83|259
1638225000000|2021-11-29 22:30:00|2500.14|2480.14|2497.87|2477.87|2501|2481|2497.13|2477.13|225
1638225300000|2021-11-29 22:35:00|2497.83|2477.83|2495.46|2475.46|2498.44|2478.44|2492.04|2472.04|307
1638225600000|2021-11-29 22:40:00|2495.81|2475.81|2493.9|2473.9|2498.74|2478.74|2493.9|2473.9|362
1638225900000|2021-11-29 22:45:00|2493.84|2473.84|2499.57|2479.57|2502.61|2482.61|2493.84|2473.84|286
1638226200000|2021-11-29 22:50:00|2499.59|2479.59|2496.64|2476.64|2499.95|2479.95|2496.54|2476.54|208
1638226500000|2021-11-29 22:55:00|2496.76|2476.76|2500.67|2480.67|2500.97|2480.97|2496.76|2476.76|229
1638226800000|2021-11-29 23:00:00|2500.48|2480.48|2496.22|2476.22|2501.53|2481.53|2494.06|2474.06|385
1638227100000|2021-11-29 23:05:00|2496.32|2476.32|2502.19|2482.19|2503.34|2483.34|2495.45|2475.45|432
1638227400000|2021-11-29 23:10:00|2501.75|2481.75|2505.46|2485.46|2508.3|2488.3|2501.06|2481.06|487
1638227700000|2021-11-29 23:15:00|2505.39|2485.39|2506.04|2486.04|2508.28|2488.28|2502.21|2482.21|453
1638228000000|2021-11-29 23:20:00|2506.07|2486.07|2508|2488|2513.02|2493.02|2505.13|2485.13|466
1638228300000|2021-11-29 23:25:00|2507.51|2487.51|2509.01|2489.01|2512.53|2492.53|2507.51|2487.51|612
1638228600000|2021-11-29 23:30:00|2509.1|2489.1|2507.7|2487.7|2510.38|2490.38|2506.55|2486.55|533
1638228900000|2021-11-29 23:35:00|2507.72|2487.72|2505.85|2485.85|2507.94|2487.94|2503.24|2483.24|482
1638229200000|2021-11-29 23:40:00|2506.19|2486.19|2499.67|2479.67|2507.08|2487.08|2496.36|2476.36|611
1638229500000|2021-11-29 23:45:00|2498.47|2478.47|2502.65|2482.65|2506.73|2486.73|2493.71|2473.71|609
1638229800000|2021-11-29 23:50:00|2502.5|2482.5|2517.66|2497.66|2521.04|2501.04|2502.02|2482.02|581
1638230100000|2021-11-29 23:55:00|2517.58|2497.58|2509.6|2489.6|2518.34|2498.34|2506.09|2486.09|655
1638230400000|2021-11-30 00:00:00|2509.58|2489.58|2514.06|2494.06|2522.83|2502.83|2509.58|2489.58|756
1638230700000|2021-11-30 00:05:00|2514.08|2494.08|2526.65|2506.65|2532.46|2512.46|2514.08|2494.08|462
1638231000000|2021-11-30 00:10:00|2526.63|2506.63|2530.62|2510.62|2534.55|2514.55|2526.31|2506.31|632
1638231300000|2021-11-30 00:15:00|2530.97|2510.97|2523.08|2503.08|2533.31|2513.31|2521.9|2501.9|787
1638231600000|2021-11-30 00:20:00|2523.21|2503.21|2514.54|2494.54|2524.93|2504.93|2513.63|2493.63|708
1638231900000|2021-11-30 00:25:00|2514.59|2494.59|2517.83|2497.83|2519.39|2499.39|2512.66|2492.66|527
1638232200000|2021-11-30 00:30:00|2517.72|2497.72|2511.09|2491.09|2521.74|2501.74|2510.84|2490.84|664
1638232500000|2021-11-30 00:35:00|2510.93|2490.93|2501.38|2481.38|2511.13|2491.13|2499.99|2479.99|626
1638232800000|2021-11-30 00:40:00|2501.68|2481.68|2509.33|2489.33|2511.35|2491.35|2499.08|2479.08|595
1638233100000|2021-11-30 00:45:00|2509.6|2489.6|2510.57|2490.57|2510.6|2490.6|2501.96|2481.96|550
1638233400000|2021-11-30 00:50:00|2510.45|2490.45|2505.96|2485.96|2513.66|2493.66|2505.28|2485.28|563
1638233700000|2021-11-30 00:55:00|2505.86|2485.86|2520.64|2500.64|2520.71|2500.71|2505.54|2485.54|548
1638234000000|2021-11-30 01:00:00|2520.16|2500.16|2524.37|2504.37|2524.37|2504.37|2517.88|2497.88|661
1638234300000|2021-11-30 01:05:00|2524.36|2504.36|2523.36|2503.36|2530.76|2510.76|2521.17|2501.17|674
1638234600000|2021-11-30 01:10:00|2523.39|2503.39|2512.81|2492.81|2531.26|2511.26|2511.81|2491.81|717
1638234900000|2021-11-30 01:15:00|2512.73|2492.73|2521.96|2501.96|2522.7|2502.7|2500.71|2480.71|788
1638235200000|2021-11-30 01:20:00|2521.92|2501.92|2505.97|2485.97|2521.92|2501.92|2503.04|2483.04|798
1638235500000|2021-11-30 01:25:00|2504.92|2484.92|2506.22|2486.22|2507.32|2487.32|2498.31|2478.31|795
1638235800000|2021-11-30 01:30:00|2506.62|2486.62|2509.54|2489.54|2512.83|2492.83|2506.59|2486.59|698
1638236100000|2021-11-30 01:35:00|2509.58|2489.58|2518.63|2498.63|2518.77|2498.77|2503.82|2483.82|644
1638236400000|2021-11-30 01:40:00|2518.38|2498.38|2513.66|2493.66|2518.48|2498.48|2507.71|2487.71|711
1638236700000|2021-11-30 01:45:00|2514.05|2494.05|2503.66|2483.66|2519.7|2499.7|2503.65|2483.65|707
1638237000000|2021-11-30 01:50:00|2503.85|2483.85|2512.67|2492.67|2513.56|2493.56|2503.67|2483.67|664
1638237300000|2021-11-30 01:55:00|2512.45|2492.45|2509.27|2489.27|2512.45|2492.45|2503.76|2483.76|674
1638237600000|2021-11-30 02:00:00|2509.25|2489.25|2518.53|2498.53|2519.51|2499.51|2506.73|2486.73|562
1638237900000|2021-11-30 02:05:00|2518.54|2498.54|2520.57|2500.57|2524.29|2504.29|2517.27|2497.27|496
1638238200000|2021-11-30 02:10:00|2520.31|2500.31|2527.46|2507.46|2528.05|2508.05|2519.62|2499.62|452
1638238500000|2021-11-30 02:15:00|2527.43|2507.43|2529.15|2509.15|2529.15|2509.15|2524.03|2504.03|491
1638238800000|2021-11-30 02:20:00|2529.21|2509.21|2527.96|2507.96|2531.46|2511.46|2526.31|2506.31|458
1638239100000|2021-11-30 02:25:00|2527.99|2507.99|2521.91|2501.91|2528.63|2508.63|2520.15|2500.15|641
1638239400000|2021-11-30 02:30:00|2521.81|2501.81|2515.31|2495.31|2524.99|2504.99|2512.91|2492.91|594
1638239700000|2021-11-30 02:35:00|2514.94|2494.94|2518.23|2498.23|2520.09|2500.09|2513.47|2493.47|559
1638240000000|2021-11-30 02:40:00|2518.14|2498.14|2516.41|2496.41|2522.58|2502.58|2516.24|2496.24|467
1638240300000|2021-11-30 02:45:00|2516.36|2496.36|2513.03|2493.03|2519.55|2499.55|2511.37|2491.37|506
1638240600000|2021-11-30 02:50:00|2512.88|2492.88|2511.91|2491.91|2516|2496|2510.71|2490.71|503
1638240900000|2021-11-30 02:55:00|2511.94|2491.94|2512.48|2492.48|2517.04|2497.04|2511.69|2491.69|409
1638241200000|2021-11-30 03:00:00|2512.32|2492.32|2509.8|2489.8|2516.28|2496.28|2509.54|2489.54|654
1638241500000|2021-11-30 03:05:00|2509.75|2489.75|2500.14|2480.14|2510.2|2490.2|2499.33|2479.33|505
1638241800000|2021-11-30 03:10:00|2500.19|2480.19|2511.38|2491.38|2512.32|2492.32|2499.89|2479.89|581
1638242100000|2021-11-30 03:15:00|2511.56|2491.56|2508.36|2488.36|2512.07|2492.07|2507.92|2487.92|573
1638242400000|2021-11-30 03:20:00|2508.25|2488.25|2504.37|2484.37|2508.25|2488.25|2503.51|2483.51|595
1638242700000|2021-11-30 03:25:00|2504.22|2484.22|2498.72|2478.72|2504.38|2484.38|2496.6|2476.6|496
1638243000000|2021-11-30 03:30:00|2498.69|2478.69|2495.51|2475.51|2503.29|2483.29|2494.64|2474.64|683
1638243300000|2021-11-30 03:35:00|2495.49|2475.49|2478.29|2458.29|2495.49|2475.49|2475.47|2455.47|796
1638243600000|2021-11-30 03:40:00|2478.04|2458.04|2474.85|2454.85|2483.81|2463.81|2474.42|2454.42|755
1638243900000|2021-11-30 03:45:00|2474.79|2454.79|2487.79|2467.79|2488.29|2468.29|2473.4|2453.4|785
1638244200000|2021-11-30 03:50:00|2487.93|2467.93|2489.72|2469.72|2490.94|2470.94|2483.72|2463.72|645
1638244500000|2021-11-30 03:55:00|2489.45|2469.45|2496.22|2476.22|2496.22|2476.22|2485.33|2465.33|517
1638244800000|2021-11-30 04:00:00|2496.04|2476.04|2506.4|2486.4|2510.86|2490.86|2495.58|2475.58|683
1638245100000|2021-11-30 04:05:00|2506.65|2486.65|2511.41|2491.41|2511.41|2491.41|2506.04|2486.04|653
1638245400000|2021-11-30 04:10:00|2511.27|2491.27|2510.88|2490.88|2513.85|2493.85|2509.56|2489.56|454
1638245700000|2021-11-30 04:15:00|2510.92|2490.92|2509.79|2489.79|2516.87|2496.87|2509.04|2489.04|551
1638246000000|2021-11-30 04:20:00|2509.78|2489.78|2507.93|2487.93|2511.61|2491.61|2506.52|2486.52|703
1638246300000|2021-11-30 04:25:00|2507.77|2487.77|2510.65|2490.65|2510.89|2490.89|2505.93|2485.93|638
1638246600000|2021-11-30 04:30:00|2510.71|2490.71|2504.86|2484.86|2514.54|2494.54|2503.3|2483.3|667
1638246900000|2021-11-30 04:35:00|2504.84|2484.84|2498.04|2478.04|2507.3|2487.3|2498.04|2478.04|709
1638247200000|2021-11-30 04:40:00|2498.03|2478.03|2498.43|2478.43|2501.34|2481.34|2496.6|2476.6|700
1638247500000|2021-11-30 04:45:00|2498.32|2478.32|2508.16|2488.16|2508.97|2488.97|2498.32|2478.32|798
1638247800000|2021-11-30 04:50:00|2508.62|2488.62|2501.56|2481.56|2508.74|2488.74|2500.83|2480.83|633
1638248100000|2021-11-30 04:55:00|2501.53|2481.53|2506.15|2486.15|2506.27|2486.27|2501.53|2481.53|514
1638248400000|2021-11-30 05:00:00|2506.08|2486.08|2512.02|2492.02|2512.02|2492.02|2505.18|2485.18|674
1638248700000|2021-11-30 05:05:00|2512.06|2492.06|2511.52|2491.52|2514.59|2494.59|2511.07|2491.07|772
1638249000000|2021-11-30 05:10:00|2511.55|2491.55|2501.25|2481.25|2511.74|2491.74|2500.61|2480.61|660
1638249300000|2021-11-30 05:15:00|2501.56|2481.56|2495.43|2475.43|2505.74|2485.74|2494.31|2474.31|698
1638249600000|2021-11-30 05:20:00|2495.62|2475.62|2489.42|2469.42|2497.8|2477.8|2487.87|2467.87|583
1638249900000|2021-11-30 05:25:00|2489.41|2469.41|2482.97|2462.97|2490.63|2470.63|2482.59|2462.59|657
1638250200000|2021-11-30 05:30:00|2482.96|2462.96|2488.81|2468.81|2488.99|2468.99|2482.06|2462.06|774
1638250500000|2021-11-30 05:35:00|2488.79|2468.79|2484.7|2464.7|2490.78|2470.78|2482.27|2462.27|672
1638250800000|2021-11-30 05:40:00|2484.54|2464.54|2475.28|2455.28|2485.34|2465.34|2473.54|2453.54|641
1638251100000|2021-11-30 05:45:00|2475|2455|2471.26|2451.26|2475|2455|2468.78|2448.78|703
1638251400000|2021-11-30 05:50:00|2471.35|2451.35|2468.54|2448.54|2479.6|2459.6|2468.13|2448.13|748
1638251700000|2021-11-30 05:55:00|2468.86|2448.86|2456.47|2436.47|2469.04|2449.04|2455.67|2435.67|767
1638252000000|2021-11-30 06:00:00|2456.79|2436.79|2448.87|2428.87|2460.14|2440.14|2444.96|2424.96|1005
1638252300000|2021-11-30 06:05:00|2448.88|2428.88|2445.07|2425.07|2454.49|2434.49|2441.89|2421.89|872
1638252600000|2021-11-30 06:10:00|2445.23|2425.23|2435.89|2415.89|2450.9|2430.9|2435.43|2415.43|885
1638252900000|2021-11-30 06:15:00|2435.74|2415.74|2434.89|2414.89|2436.3|2416.3|2426.61|2406.61|930
1638253200000|2021-11-30 06:20:00|2434.98|2414.98|2445.26|2425.26|2452.52|2432.52|2434.26|2414.26|924
1638253500000|2021-11-30 06:25:00|2445.1|2425.1|2453.9|2433.9|2457.69|2437.69|2442.4|2422.4|823
1638253800000|2021-11-30 06:30:00|2453.88|2433.88|2456.09|2436.09|2459.15|2439.15|2450.03|2430.03|727
1638254100000|2021-11-30 06:35:00|2456.12|2436.12|2456.74|2436.74|2461.86|2441.86|2455.53|2435.53|707
1638254400000|2021-11-30 06:40:00|2456.72|2436.72|2453.78|2433.78|2460.16|2440.16|2450.49|2430.49|817
1638254700000|2021-11-30 06:45:00|2453.7|2433.7|2460.64|2440.64|2460.87|2440.87|2452.85|2432.85|792
1638255000000|2021-11-30 06:50:00|2460.76|2440.76|2461.4|2441.4|2462.13|2442.13|2458.56|2438.56|708
1638255300000|2021-11-30 06:55:00|2461.16|2441.16|2467.79|2447.79|2468.75|2448.75|2460.81|2440.81|614
1638255600000|2021-11-30 07:00:00|2467.98|2447.98|2469.63|2449.63|2469.88|2449.88|2463.38|2443.38|691
1638255900000|2021-11-30 07:05:00|2469.72|2449.72|2476.97|2456.97|2477.61|2457.61|2469.72|2449.72|621
1638256200000|2021-11-30 07:10:00|2477.04|2457.04|2468.37|2448.37|2478.25|2458.25|2465.37|2445.37|848
1638256500000|2021-11-30 07:15:00|2468.32|2448.32|2462.79|2442.79|2470.35|2450.35|2462.04|2442.04|888
1638256800000|2021-11-30 07:20:00|2462.88|2442.88|2460.25|2440.25|2464.11|2444.11|2457.31|2437.31|824
1638257100000|2021-11-30 07:25:00|2460.22|2440.22|2459.71|2439.71|2463.92|2443.92|2459.1|2439.1|623
1638257400000|2021-11-30 07:30:00|2459.77|2439.77|2459.65|2439.65|2463.5|2443.5|2454.95|2434.95|396
1638257700000|2021-11-30 07:35:00|2459.81|2439.81|2457.77|2437.77|2462.31|2442.31|2456.91|2436.91|367
1638258000000|2021-11-30 07:40:00|2457.81|2437.81|2445.57|2425.57|2458.96|2438.96|2445.57|2425.57|684
1638258300000|2021-11-30 07:45:00|2445.75|2425.75|2449.83|2429.83|2453.19|2433.19|2444.87|2424.87|768
1638258600000|2021-11-30 07:50:00|2449.89|2429.89|2462.3|2442.3|2463.01|2443.01|2449.56|2429.56|732
1638258900000|2021-11-30 07:55:00|2462.29|2442.29|2462.76|2442.76|2467.73|2447.73|2460.45|2440.45|795
1638259200000|2021-11-30 08:00:00|2462.77|2442.77|2462.65|2442.65|2465.84|2445.84|2447.82|2427.82|913
1638259500000|2021-11-30 08:05:00|2462.6|2442.6|2454.69|2434.69|2462.72|2442.72|2446.09|2426.09|811
1638259800000|2021-11-30 08:10:00|2454.65|2434.65|2454.71|2434.71|2460.32|2440.32|2453.2|2433.2|786
1638260100000|2021-11-30 08:15:00|2454.8|2434.8|2450.99|2430.99|2455.67|2435.67|2448.01|2428.01|747
1638260400000|2021-11-30 08:20:00|2451.11|2431.11|2434.53|2414.53|2451.32|2431.32|2431.89|2411.89|807
1638260700000|2021-11-30 08:25:00|2434.68|2414.68|2449.95|2429.95|2450.11|2430.11|2428.58|2408.58|777
1638261000000|2021-11-30 08:30:00|2449.94|2429.94|2455.73|2435.73|2455.73|2435.73|2447.2|2427.2|504
1638261300000|2021-11-30 08:35:00|2455.85|2435.85|2451|2431|2457.45|2437.45|2450.21|2430.21|486
1638261600000|2021-11-30 08:40:00|2451.73|2431.73|2469.28|2449.28|2469.62|2449.62|2447.55|2427.55|662
1638261900000|2021-11-30 08:45:00|2469.65|2449.65|2482.1|2462.1|2490.34|2470.34|2467.9|2447.9|881
1638262200000|2021-11-30 08:50:00|2482.45|2462.45|2476.52|2456.52|2482.45|2462.45|2463.69|2443.69|819
1638262500000|2021-11-30 08:55:00|2476.53|2456.53|2461.91|2441.91|2480.24|2460.24|2461.91|2441.91|811
1638262800000|2021-11-30 09:00:00|2461.31|2441.31|2469.96|2449.96|2472.04|2452.04|2458.04|2438.04|919
1638263100000|2021-11-30 09:05:00|2469.84|2449.84|2461.95|2441.95|2472.1|2452.1|2461.59|2441.59|869
1638263400000|2021-11-30 09:10:00|2461.75|2441.75|2466.32|2446.32|2466.48|2446.48|2458.43|2438.43|733
1638263700000|2021-11-30 09:15:00|2466.31|2446.31|2470.08|2450.08|2472.01|2452.01|2465.15|2445.15|698
1638264000000|2021-11-30 09:20:00|2470.06|2450.06|2459.6|2439.6|2470.07|2450.07|2458.17|2438.17|696
1638264300000|2021-11-30 09:25:00|2459.76|2439.76|2451.59|2431.59|2459.76|2439.76|2449.25|2429.25|875
1638264600000|2021-11-30 09:30:00|2451.48|2431.48|2454.54|2434.54|2455.47|2435.47|2448.11|2428.11|708
1638264900000|2021-11-30 09:35:00|2454.63|2434.63|2456.87|2436.87|2457.96|2437.96|2451.85|2431.85|770
1638265200000|2021-11-30 09:40:00|2456.58|2436.58|2456.46|2436.46|2459.37|2439.37|2453.98|2433.98|696
1638265500000|2021-11-30 09:45:00|2456.82|2436.82|2466.17|2446.17|2470.08|2450.08|2456.82|2436.82|861
1638265800000|2021-11-30 09:50:00|2466.05|2446.05|2465.88|2445.88|2471.53|2451.53|2461.47|2441.47|772
1638266100000|2021-11-30 09:55:00|2465.92|2445.92|2469.24|2449.24|2476.11|2456.11|2465.8|2445.8|649
1638266400000|2021-11-30 10:00:00|2469.29|2449.29|2463.09|2443.09|2469.29|2449.29|2462.08|2442.08|710
1638266700000|2021-11-30 10:05:00|2462.65|2442.65|2475.91|2455.91|2476.33|2456.33|2462.54|2442.54|725
1638267000000|2021-11-30 10:10:00|2475.62|2455.62|2476.95|2456.95|2477.68|2457.68|2473.78|2453.78|616
1638267300000|2021-11-30 10:15:00|2476.97|2456.97|2474.89|2454.89|2477.2|2457.2|2474.12|2454.12|576
1638267600000|2021-11-30 10:20:00|2474.9|2454.9|2471.21|2451.21|2475.03|2455.03|2469.28|2449.28|531
1638267900000|2021-11-30 10:25:00|2471.16|2451.16|2471.88|2451.88|2474.27|2454.27|2469.66|2449.66|692
1638268200000|2021-11-30 10:30:00|2471.86|2451.86|2478.99|2458.99|2481.02|2461.02|2470.17|2450.17|678
1638268500000|2021-11-30 10:35:00|2479.11|2459.11|2479.54|2459.54|2480.59|2460.59|2475.09|2455.09|748
1638268800000|2021-11-30 10:40:00|2479.72|2459.72|2476.15|2456.15|2480.63|2460.63|2474.92|2454.92|748
1638269100000|2021-11-30 10:45:00|2476.17|2456.17|2476|2456|2479.79|2459.79|2472.68|2452.68|611
1638269400000|2021-11-30 10:50:00|2475.77|2455.77|2481.87|2461.87|2484.25|2464.25|2475.77|2455.77|698
1638269700000|2021-11-30 10:55:00|2481.85|2461.85|2483.08|2463.08|2485.64|2465.64|2479.4|2459.4|814
1638270000000|2021-11-30 11:00:00|2482.49|2462.49|2478.61|2458.61|2484.75|2464.75|2476.76|2456.76|872
1638270300000|2021-11-30 11:05:00|2478.39|2458.39|2482.46|2462.46|2483.82|2463.82|2474.31|2454.31|750
1638270600000|2021-11-30 11:10:00|2482.47|2462.47|2480.99|2460.99|2487.88|2467.88|2480.18|2460.18|708
1638270900000|2021-11-30 11:15:00|2481.05|2461.05|2493.8|2473.8|2493.8|2473.8|2477.96|2457.96|711
1638271200000|2021-11-30 11:20:00|2493.86|2473.86|2493.52|2473.52|2494.4|2474.4|2486.8|2466.8|662
1638271500000|2021-11-30 11:25:00|2493.51|2473.51|2494.79|2474.79|2495.26|2475.26|2489.55|2469.55|751
1638271800000|2021-11-30 11:30:00|2495.07|2475.07|2498.17|2478.17|2498.17|2478.17|2493.42|2473.42|888
1638272100000|2021-11-30 11:35:00|2498.18|2478.18|2503.77|2483.77|2504.64|2484.64|2497.62|2477.62|678
1638272400000|2021-11-30 11:40:00|2503.94|2483.94|2520.73|2500.73|2521.21|2501.21|2503.67|2483.67|912
1638272700000|2021-11-30 11:45:00|2520.71|2500.71|2517.44|2497.44|2522.2|2502.2|2505.04|2485.04|903
1638273000000|2021-11-30 11:50:00|2517.48|2497.48|2529.7|2509.7|2530.02|2510.02|2511.3|2491.3|781
1638273300000|2021-11-30 11:55:00|2529.53|2509.53|2532.62|2512.62|2534.64|2514.64|2524.53|2504.53|792
1638273600000|2021-11-30 12:00:00|2532.47|2512.47|2547.94|2527.94|2548.58|2528.58|2531.6|2511.6|724
1638273900000|2021-11-30 12:05:00|2549.62|2529.62|2567.62|2547.62|2584.22|2564.22|2549.6|2529.6|855
1638274200000|2021-11-30 12:10:00|2567.87|2547.87|2582.18|2562.18|2583.15|2563.15|2567.19|2547.19|853
1638274500000|2021-11-30 12:15:00|2582.2|2562.2|2587.65|2567.65|2588.31|2568.31|2579.33|2559.33|718
1638274800000|2021-11-30 12:20:00|2587.66|2567.66|2580.86|2560.86|2589.85|2569.85|2575.15|2555.15|763
1638275100000|2021-11-30 12:25:00|2580.68|2560.68|2570.9|2550.9|2580.68|2560.68|2567.28|2547.28|793
1638275400000|2021-11-30 12:30:00|2571.14|2551.14|2579.74|2559.74|2586.51|2566.51|2569.18|2549.18|710
1638275700000|2021-11-30 12:35:00|2579.65|2559.65|2581.8|2561.8|2584.46|2564.46|2576.27|2556.27|834
1638276000000|2021-11-30 12:40:00|2581.72|2561.72|2584.82|2564.82|2588.26|2568.26|2581.36|2561.36|748
1638276300000|2021-11-30 12:45:00|2584.79|2564.79|2594.47|2574.47|2594.47|2574.47|2582.11|2562.11|838
1638276600000|2021-11-30 12:50:00|2594.78|2574.78|2586.62|2566.62|2597.45|2577.45|2586.38|2566.38|745
1638276900000|2021-11-30 12:55:00|2586.32|2566.32|2583.81|2563.81|2593.32|2573.32|2578.72|2558.72|745
1638277200000|2021-11-30 13:00:00|2584.28|2564.28|2596.46|2576.46|2597.32|2577.32|2583.59|2563.59|759
1638277500000|2021-11-30 13:05:00|2596.45|2576.45|2637.38|2617.38|2639.03|2619.03|2594.03|2574.03|829
1638277800000|2021-11-30 13:10:00|2637.52|2617.52|2624.63|2604.63|2644.21|2624.21|2616.75|2596.75|806
1638278100000|2021-11-30 13:15:00|2624.35|2604.35|2625.28|2605.28|2626.86|2606.86|2618.93|2598.93|667
1638278400000|2021-11-30 13:20:00|2625.41|2605.41|2607.69|2587.69|2625.44|2605.44|2605.61|2585.61|824
1638278700000|2021-11-30 13:25:00|2607.7|2587.7|2613.39|2593.39|2616.68|2596.68|2607.7|2587.7|764
1638279000000|2021-11-30 13:30:00|2613.24|2593.24|2610.63|2590.63|2617.4|2597.4|2609.31|2589.31|549
1638279300000|2021-11-30 13:35:00|2610.61|2590.61|2614.56|2594.56|2616.3|2596.3|2609.47|2589.47|579
1638279600000|2021-11-30 13:40:00|2614.94|2594.94|2619.18|2599.18|2624.03|2604.03|2614.75|2594.75|661
1638279900000|2021-11-30 13:45:00|2619.12|2599.12|2629.75|2609.75|2630.6|2610.6|2618.83|2598.83|698
1638280200000|2021-11-30 13:50:00|2629.81|2609.81|2625.73|2605.73|2633.93|2613.93|2623.16|2603.16|817
1638280500000|2021-11-30 13:55:00|2625.59|2605.59|2636.86|2616.86|2637.84|2617.84|2623.09|2603.09|757
1638280800000|2021-11-30 14:00:00|2636.66|2616.66|2638.51|2618.51|2641.61|2621.61|2630.89|2610.89|910
1638281100000|2021-11-30 14:05:00|2638.58|2618.58|2625.79|2605.79|2641.23|2621.23|2624.45|2604.45|838
1638281400000|2021-11-30 14:10:00|2625.85|2605.85|2633.42|2613.42|2636.71|2616.71|2625.74|2605.74|746
1638281700000|2021-11-30 14:15:00|2633.12|2613.12|2637.94|2617.94|2638.03|2618.03|2625.25|2605.25|745
1638282000000|2021-11-30 14:20:00|2638.3|2618.3|2637.47|2617.47|2639.68|2619.68|2631.45|2611.45|763
1638282300000|2021-11-30 14:25:00|2637.58|2617.58|2634.64|2614.64|2644.4|2624.4|2634.54|2614.54|772
1638282600000|2021-11-30 14:30:00|2634.63|2614.63|2636.54|2616.54|2637.06|2617.06|2629.63|2609.63|785
1638282900000|2021-11-30 14:35:00|2636.62|2616.62|2628.42|2608.42|2639.95|2619.95|2627.06|2607.06|876
1638283200000|2021-11-30 14:40:00|2628.28|2608.28|2633.03|2613.03|2637.62|2617.62|2628.28|2608.28|894
1638283500000|2021-11-30 14:45:00|2633.67|2613.67|2626.39|2606.39|2634.81|2614.81|2626.38|2606.38|830
1638283800000|2021-11-30 14:50:00|2627.18|2607.18|2635.13|2615.13|2635.2|2615.2|2626.39|2606.39|662
1638284100000|2021-11-30 14:55:00|2635.28|2615.28|2639.5|2619.5|2640.78|2620.78|2633.79|2613.79|714
1638284400000|2021-11-30 15:00:00|2639.58|2619.58|2639.77|2619.77|2641.95|2621.95|2635.76|2615.76|725
1638284700000|2021-11-30 15:05:00|2640.86|2620.86|2643.36|2623.36|2645.03|2625.03|2635.31|2615.31|864
1638285000000|2021-11-30 15:10:00|2643.52|2623.52|2647.1|2627.1|2655.48|2635.48|2643.15|2623.15|874
1638285300000|2021-11-30 15:15:00|2647.08|2627.08|2643.51|2623.51|2659.93|2639.93|2642.47|2622.47|811
1638285600000|2021-11-30 15:20:00|2643.93|2623.93|2651.32|2631.32|2651.43|2631.43|2637.29|2617.29|796
1638285900000|2021-11-30 15:25:00|2651.36|2631.36|2657.85|2637.85|2662.23|2642.23|2645.57|2625.57|823
1638286200000|2021-11-30 15:30:00|2658.22|2638.22|2653.77|2633.77|2660.24|2640.24|2646.6|2626.6|808
1638286500000|2021-11-30 15:35:00|2653.7|2633.7|2646.26|2626.26|2655.48|2635.48|2641.6|2621.6|909
1638286800000|2021-11-30 15:40:00|2646.52|2626.52|2648.5|2628.5|2651.73|2631.73|2641.87|2621.87|847
1638287100000|2021-11-30 15:45:00|2648.77|2628.77|2635.82|2615.82|2658.66|2638.66|2635.8|2615.8|923
1638287400000|2021-11-30 15:50:00|2635.92|2615.92|2617.86|2597.86|2643.34|2623.34|2617.86|2597.86|909
1638287700000|2021-11-30 15:55:00|2617.28|2597.28|2606.05|2586.05|2622.2|2602.2|2602.77|2582.77|971
1638288000000|2021-11-30 16:00:00|2605.81|2585.81|2608.09|2588.09|2618.01|2598.01|2587.87|2567.87|916
1638288300000|2021-11-30 16:05:00|2607.25|2587.25|2601.2|2581.2|2616.66|2596.66|2600.02|2580.02|1013
1638288600000|2021-11-30 16:10:00|2601.13|2581.13|2579.84|2559.84|2606.86|2586.86|2579.79|2559.79|982
1638288900000|2021-11-30 16:15:00|2580.17|2560.17|2600.76|2580.76|2613.58|2593.58|2571.95|2551.95|856
1638289200000|2021-11-30 16:20:00|2600.51|2580.51|2590.88|2570.88|2609.11|2589.11|2589.4|2569.4|1035
1638289500000|2021-11-30 16:25:00|2591.03|2571.03|2604.81|2584.81|2604.81|2584.81|2591.03|2571.03|965
1638289800000|2021-11-30 16:30:00|2604.88|2584.88|2624.39|2604.39|2625.88|2605.88|2603.85|2583.85|857
1638290100000|2021-11-30 16:35:00|2624.15|2604.15|2617.96|2597.96|2633.14|2613.14|2615.24|2595.24|967
1638290400000|2021-11-30 16:40:00|2618.25|2598.25|2602.9|2582.9|2619.16|2599.16|2600.39|2580.39|941
1638290700000|2021-11-30 16:45:00|2602.88|2582.88|2607.21|2587.21|2609.34|2589.34|2594.18|2574.18|924
1638291000000|2021-11-30 16:50:00|2606.98|2586.98|2593.91|2573.91|2606.98|2586.98|2592.77|2572.77|921
1638291300000|2021-11-30 16:55:00|2594.02|2574.02|2588.43|2568.43|2596.29|2576.29|2578.98|2558.98|960
1638291600000|2021-11-30 17:00:00|2588.56|2568.56|2589.48|2569.48|2595.37|2575.37|2582.86|2562.86|863
1638291900000|2021-11-30 17:05:00|2589.44|2569.44|2572.34|2552.34|2592.35|2572.35|2572.3|2552.3|870
1638292200000|2021-11-30 17:10:00|2572.29|2552.29|2592.36|2572.36|2596.96|2576.96|2572.29|2552.29|885
1638292500000|2021-11-30 17:15:00|2592.34|2572.34|2614.75|2594.75|2615.25|2595.25|2591.65|2571.65|712
1638292800000|2021-11-30 17:20:00|2614.4|2594.4|2616.78|2596.78|2619.21|2599.21|2607.33|2587.33|943
1638293100000|2021-11-30 17:25:00|2616.47|2596.47|2620.14|2600.14|2628.13|2608.13|2615.26|2595.26|807
1638293400000|2021-11-30 17:30:00|2619.92|2599.92|2630.28|2610.28|2632.31|2612.31|2619.24|2599.24|902
1638293700000|2021-11-30 17:35:00|2630.25|2610.25|2628.36|2608.36|2634.33|2614.33|2618.52|2598.52|905
1638294000000|2021-11-30 17:40:00|2628.33|2608.33|2625.96|2605.96|2630.69|2610.69|2618.15|2598.15|835
1638294300000|2021-11-30 17:45:00|2625.82|2605.82|2632.36|2612.36|2635.3|2615.3|2622.84|2602.84|800
1638294600000|2021-11-30 17:50:00|2632.39|2612.39|2633.14|2613.14|2634.36|2614.36|2626.41|2606.41|717
1638294900000|2021-11-30 17:55:00|2633.03|2613.03|2627.23|2607.23|2634.71|2614.71|2623.61|2603.61|806
1638295200000|2021-11-30 18:00:00|2627.04|2607.04|2619.22|2599.22|2629.49|2609.49|2618.69|2598.69|582
1638295500000|2021-11-30 18:05:00|2619.23|2599.23|2620.88|2600.88|2622.05|2602.05|2610.41|2590.41|673
1638295800000|2021-11-30 18:10:00|2620.91|2600.91|2610.76|2590.76|2620.91|2600.91|2608|2588|682
1638296100000|2021-11-30 18:15:00|2610.75|2590.75|2617.97|2597.97|2618.33|2598.33|2610.19|2590.19|641
1638296400000|2021-11-30 18:20:00|2617.99|2597.99|2616.56|2596.56|2618.89|2598.89|2614.68|2594.68|494
1638296700000|2021-11-30 18:25:00|2616.11|2596.11|2610.85|2590.85|2616.41|2596.41|2608.45|2588.45|582
1638297000000|2021-11-30 18:30:00|2610.73|2590.73|2621.55|2601.55|2623.36|2603.36|2610.31|2590.31|573
1638297300000|2021-11-30 18:35:00|2621.59|2601.59|2620.73|2600.73|2626.02|2606.02|2618.62|2598.62|556
1638297600000|2021-11-30 18:40:00|2620.77|2600.77|2624.37|2604.37|2626.38|2606.38|2619.51|2599.51|562
1638297900000|2021-11-30 18:45:00|2624.92|2604.92|2626.62|2606.62|2627.57|2607.57|2619.81|2599.81|594
1638298200000|2021-11-30 18:50:00|2626.9|2606.9|2639.53|2619.53|2640.32|2620.32|2625.62|2605.62|579
1638298500000|2021-11-30 18:55:00|2639.46|2619.46|2636.82|2616.82|2640.09|2620.09|2629.97|2609.97|643
1638298800000|2021-11-30 19:00:00|2636.71|2616.71|2622.98|2602.98|2637|2617|2622.47|2602.47|523
1638299100000|2021-11-30 19:05:00|2623.01|2603.01|2618|2598|2623.36|2603.36|2614.93|2594.93|749
1638299400000|2021-11-30 19:10:00|2617.92|2597.92|2610.52|2590.52|2618.84|2598.84|2607.87|2587.87|664
1638299700000|2021-11-30 19:15:00|2610.61|2590.61|2611.71|2591.71|2616.5|2596.5|2608.74|2588.74|736
1638300000000|2021-11-30 19:20:00|2612.18|2592.18|2613.61|2593.61|2614.59|2594.59|2608.54|2588.54|597
1638300300000|2021-11-30 19:25:00|2613.53|2593.53|2606.91|2586.91|2614.97|2594.97|2604.05|2584.05|624
1638300600000|2021-11-30 19:30:00|2606.94|2586.94|2602.12|2582.12|2614.47|2594.47|2601.33|2581.33|620
1638300900000|2021-11-30 19:35:00|2602.17|2582.17|2612.5|2592.5|2614.79|2594.79|2600.35|2580.35|598
1638301200000|2021-11-30 19:40:00|2612.59|2592.59|2606.15|2586.15|2615.4|2595.4|2603.32|2583.32|684
1638301500000|2021-11-30 19:45:00|2605.87|2585.87|2602.49|2582.49|2609.71|2589.71|2601.89|2581.89|646
1638301800000|2021-11-30 19:50:00|2602.74|2582.74|2604.49|2584.49|2608.58|2588.58|2601.09|2581.09|732
1638302100000|2021-11-30 19:55:00|2604.48|2584.48|2609.76|2589.76|2610.09|2590.09|2603.23|2583.23|613
1638302400000|2021-11-30 20:00:00|2609.83|2589.83|2616.06|2596.06|2618.89|2598.89|2607.75|2587.75|643
1638302700000|2021-11-30 20:05:00|2616.14|2596.14|2609.85|2589.85|2616.83|2596.83|2608.72|2588.72|552
1638303000000|2021-11-30 20:10:00|2610|2590|2596.71|2576.71|2610|2590|2596.71|2576.71|622
1638303300000|2021-11-30 20:15:00|2596.32|2576.32|2602.19|2582.19|2605.2|2585.2|2594.89|2574.89|586
1638303600000|2021-11-30 20:20:00|2603.27|2583.27|2599.7|2579.7|2604.63|2584.63|2597.14|2577.14|714
1638303900000|2021-11-30 20:25:00|2599.69|2579.69|2599.61|2579.61|2602.47|2582.47|2595.44|2575.44|549
1638304200000|2021-11-30 20:30:00|2599.6|2579.6|2601.38|2581.38|2605.77|2585.77|2598.27|2578.27|544
1638304500000|2021-11-30 20:35:00|2602.44|2582.44|2597.7|2577.7|2602.95|2582.95|2596.31|2576.31|579
1638304800000|2021-11-30 20:40:00|2598.36|2578.36|2607.99|2587.99|2608.73|2588.73|2597.47|2577.47|614
1638305100000|2021-11-30 20:45:00|2607.9|2587.9|2607.23|2587.23|2612.29|2592.29|2606|2586|627
1638305400000|2021-11-30 20:50:00|2607.22|2587.22|2592.45|2572.45|2607.22|2587.22|2592.19|2572.19|607
1638305700000|2021-11-30 20:55:00|2592.51|2572.51|2604.47|2584.47|2607.9|2587.9|2592.02|2572.02|613
1638306000000|2021-11-30 21:00:00|2604.35|2584.35|2609.86|2589.86|2610.04|2590.04|2602.96|2582.96|740
1638306300000|2021-11-30 21:05:00|2609.35|2589.35|2600.07|2580.07|2610.31|2590.31|2597.8|2577.8|632
1638306600000|2021-11-30 21:10:00|2600.14|2580.14|2606.13|2586.13|2607.33|2587.33|2598.49|2578.49|593
1638306900000|2021-11-30 21:15:00|2606.12|2586.12|2605.12|2585.12|2610.04|2590.04|2603.85|2583.85|518
1638307200000|2021-11-30 21:20:00|2604.43|2584.43|2594.57|2574.57|2604.43|2584.43|2594.12|2574.12|525
1638307500000|2021-11-30 21:25:00|2594.37|2574.37|2591.59|2571.59|2595.38|2575.38|2589.82|2569.82|377
1638307800000|2021-11-30 21:30:00|2591.58|2571.58|2590.05|2570.05|2594.24|2574.24|2588.09|2568.09|597
1638308100000|2021-11-30 21:35:00|2589.98|2569.98|2583.45|2563.45|2590.82|2570.82|2582.26|2562.26|571
1638308400000|2021-11-30 21:40:00|2583.42|2563.42|2574.37|2554.37|2583.89|2563.89|2571.28|2551.28|635
1638308700000|2021-11-30 21:45:00|2574.25|2554.25|2580.73|2560.73|2583.41|2563.41|2573.49|2553.49|744
1638309000000|2021-11-30 21:50:00|2580.54|2560.54|2585.95|2565.95|2590.36|2570.36|2580.54|2560.54|763
1638309300000|2021-11-30 21:55:00|2585.97|2565.97|2579.86|2559.86|2587.99|2567.99|2578.81|2558.81|734
1638309600000|2021-11-30 22:00:00|2579.88|2559.88|2581.81|2561.81|2586.19|2566.19|2575.94|2555.94|719
1638309900000|2021-11-30 22:05:00|2581.79|2561.79|2580.08|2560.08|2583.98|2563.98|2579.2|2559.2|490
1638310200000|2021-11-30 22:10:00|2580.13|2560.13|2582.37|2562.37|2584.37|2564.37|2580.13|2560.13|404
1638310500000|2021-11-30 22:15:00|2582.36|2562.36|2575.07|2555.07|2583.75|2563.75|2574.83|2554.83|481
1638310800000|2021-11-30 22:20:00|2574.96|2554.96|2581.28|2561.28|2582.11|2562.11|2574.84|2554.84|509
1638311100000|2021-11-30 22:25:00|2581.03|2561.03|2584.48|2564.48|2584.77|2564.77|2581.02|2561.02|377
1638311400000|2021-11-30 22:30:00|2583.74|2563.74|2584.18|2564.18|2584.52|2564.52|2583.62|2563.62|53
1638311700000|2021-11-30 22:35:00|2584.2|2564.2|2578.18|2558.18|2584.54|2564.54|2578.11|2558.11|201
1638312000000|2021-11-30 22:40:00|2578.16|2558.16|2579.19|2559.19|2579.19|2559.19|2577.82|2557.82|214
1638312300000|2021-11-30 22:45:00|2579.32|2559.32|2570.73|2550.73|2579.32|2559.32|2570.73|2550.73|386
1638312600000|2021-11-30 22:50:00|2570.68|2550.68|2576.15|2556.15|2578.55|2558.55|2570.52|2550.52|281
1638312900000|2021-11-30 22:55:00|2576.02|2556.02|2577.83|2557.83|2579.2|2559.2|2575.76|2555.76|276
1638313200000|2021-11-30 23:00:00|2577.49|2557.49|2574.78|2554.78|2581.54|2561.54|2574.78|2554.78|511
1638313500000|2021-11-30 23:05:00|2574.47|2554.47|2565.04|2545.04|2574.88|2554.88|2561.04|2541.04|420
1638313800000|2021-11-30 23:10:00|2565.53|2545.53|2556.51|2536.51|2566.87|2546.87|2554.84|2534.84|675
1638314100000|2021-11-30 23:15:00|2556.43|2536.43|2562.06|2542.06|2569.43|2549.43|2555.82|2535.82|773
1638314400000|2021-11-30 23:20:00|2561.79|2541.79|2559.06|2539.06|2566.56|2546.56|2557.08|2537.08|734
1638314700000|2021-11-30 23:25:00|2559|2539|2562.01|2542.01|2566.14|2546.14|2558.78|2538.78|711
1638315000000|2021-11-30 23:30:00|2562.06|2542.06|2551.45|2531.45|2563.67|2543.67|2550.9|2530.9|510
1638315300000|2021-11-30 23:35:00|2551.35|2531.35|2553.7|2533.7|2556.31|2536.31|2550.74|2530.74|640
1638315600000|2021-11-30 23:40:00|2553.78|2533.78|2556.61|2536.61|2557.61|2537.61|2553.78|2533.78|627
1638315900000|2021-11-30 23:45:00|2556.6|2536.6|2541.79|2521.79|2558.15|2538.15|2541.24|2521.24|606
1638316200000|2021-11-30 23:50:00|2541.85|2521.85|2548.66|2528.66|2549.45|2529.45|2537.29|2517.29|626
1638316500000|2021-11-30 23:55:00|2548.62|2528.62|2541.21|2521.21|2548.76|2528.76|2538.46|2518.46|695
1638316800000|2021-12-01 00:00:00|2541.36|2521.36|2528.87|2508.87|2542.92|2522.92|2523.43|2503.43|908
1638317100000|2021-12-01 00:05:00|2528.88|2508.88|2545.59|2525.59|2551.62|2531.62|2527.76|2507.76|801
1638317400000|2021-12-01 00:10:00|2545.72|2525.72|2552.85|2532.85|2565.74|2545.74|2544.87|2524.87|933
1638317700000|2021-12-01 00:15:00|2552.8|2532.8|2567.72|2547.72|2568.61|2548.61|2552.34|2532.34|827
1638318000000|2021-12-01 00:20:00|2567.73|2547.73|2564.5|2544.5|2568.47|2548.47|2561.42|2541.42|875
1638318300000|2021-12-01 00:25:00|2564.62|2544.62|2566.88|2546.88|2567.32|2547.32|2558.11|2538.11|601
1638318600000|2021-12-01 00:30:00|2566.86|2546.86|2566.18|2546.18|2578.71|2558.71|2565.56|2545.56|951
1638318900000|2021-12-01 00:35:00|2566.09|2546.09|2566.96|2546.96|2570.14|2550.14|2562.1|2542.1|763
1638319200000|2021-12-01 00:40:00|2566.98|2546.98|2565.1|2545.1|2574.03|2554.03|2564.83|2544.83|705
1638319500000|2021-12-01 00:45:00|2565.02|2545.02|2570.32|2550.32|2573.52|2553.52|2563.5|2543.5|627
1638319800000|2021-12-01 00:50:00|2570.09|2550.09|2578.98|2558.98|2581.03|2561.03|2567.69|2547.69|600
1638320100000|2021-12-01 00:55:00|2579.2|2559.2|2582.17|2562.17|2582.56|2562.56|2574.31|2554.31|709
1638320400000|2021-12-01 01:00:00|2582.16|2562.16|2578.73|2558.73|2582.48|2562.48|2571.78|2551.78|741
1638320700000|2021-12-01 01:05:00|2578.74|2558.74|2576.4|2556.4|2578.74|2558.74|2572.05|2552.05|546
1638321000000|2021-12-01 01:10:00|2576.12|2556.12|2576.57|2556.57|2578.39|2558.39|2568.43|2548.43|621
1638321300000|2021-12-01 01:15:00|2576.54|2556.54|2570.81|2550.81|2576.54|2556.54|2569.13|2549.13|555
1638321600000|2021-12-01 01:20:00|2570.83|2550.83|2575.01|2555.01|2576.44|2556.44|2570.41|2550.41|550
1638321900000|2021-12-01 01:25:00|2574.95|2554.95|2579.87|2559.87|2581.68|2561.68|2573.66|2553.66|496
1638322200000|2021-12-01 01:30:00|2579.81|2559.81|2588.83|2568.83|2588.9|2568.9|2577.88|2557.88|430
1638322500000|2021-12-01 01:35:00|2588.8|2568.8|2578.9|2558.9|2589.69|2569.69|2578.9|2558.9|456
1638322800000|2021-12-01 01:40:00|2578.92|2558.92|2586.13|2566.13|2586.9|2566.9|2573.98|2553.98|465
1638323100000|2021-12-01 01:45:00|2586.26|2566.26|2588.22|2568.22|2588.92|2568.92|2580.5|2560.5|416
1638323400000|2021-12-01 01:50:00|2588.24|2568.24|2585.64|2565.64|2588.97|2568.97|2583.73|2563.73|422
1638323700000|2021-12-01 01:55:00|2585.63|2565.63|2587.5|2567.5|2589.39|2569.39|2585.61|2565.61|456
1638324000000|2021-12-01 02:00:00|2587.69|2567.69|2590.6|2570.6|2592.17|2572.17|2585.43|2565.43|481
1638324300000|2021-12-01 02:05:00|2590.58|2570.58|2584.07|2564.07|2593.36|2573.36|2584.07|2564.07|637
1638324600000|2021-12-01 02:10:00|2584.16|2564.16|2571.24|2551.24|2584.47|2564.47|2568.28|2548.28|655
1638324900000|2021-12-01 02:15:00|2571.25|2551.25|2568|2548|2576.48|2556.48|2568|2548|634
1638325200000|2021-12-01 02:20:00|2567.99|2547.99|2565.15|2545.15|2568.81|2548.81|2564.01|2544.01|653
1638325500000|2021-12-01 02:25:00|2565.26|2545.26|2573.51|2553.51|2573.66|2553.66|2565.01|2545.01|553
1638325800000|2021-12-01 02:30:00|2573.56|2553.56|2577.77|2557.77|2579.65|2559.65|2573.1|2553.1|678
1638326100000|2021-12-01 02:35:00|2577.79|2557.79|2579.76|2559.76|2582.81|2562.81|2577.72|2557.72|697
1638326400000|2021-12-01 02:40:00|2579.81|2559.81|2586.67|2566.67|2587.34|2567.34|2578.36|2558.36|798
1638326700000|2021-12-01 02:45:00|2586.54|2566.54|2595.59|2575.59|2595.87|2575.87|2586.07|2566.07|489
1638327000000|2021-12-01 02:50:00|2595.61|2575.61|2596.35|2576.35|2598.52|2578.52|2593.85|2573.85|652
1638327300000|2021-12-01 02:55:00|2596.34|2576.34|2598.55|2578.55|2598.55|2578.55|2593.86|2573.86|528
1638327600000|2021-12-01 03:00:00|2598.49|2578.49|2597.81|2577.81|2602.29|2582.29|2596.72|2576.72|593
1638327900000|2021-12-01 03:05:00|2597.9|2577.9|2603.41|2583.41|2609.71|2589.71|2597.88|2577.88|474
1638328200000|2021-12-01 03:10:00|2603.37|2583.37|2602.22|2582.22|2603.68|2583.68|2599.74|2579.74|736
1638328500000|2021-12-01 03:15:00|2602.16|2582.16|2601.61|2581.61|2607.84|2587.84|2600.48|2580.48|720
1638328800000|2021-12-01 03:20:00|2601.96|2581.96|2598.38|2578.38|2602.83|2582.83|2597.91|2577.91|710
1638329100000|2021-12-01 03:25:00|2598.37|2578.37|2597.97|2577.97|2601.17|2581.17|2596.64|2576.64|739
1638329400000|2021-12-01 03:30:00|2597.83|2577.83|2595.72|2575.72|2599.8|2579.8|2595.16|2575.16|475
1638329700000|2021-12-01 03:35:00|2595.66|2575.66|2605.13|2585.13|2605.13|2585.13|2591.85|2571.85|669
1638330000000|2021-12-01 03:40:00|2605.16|2585.16|2599.92|2579.92|2609.95|2589.95|2599.92|2579.92|737
1638330300000|2021-12-01 03:45:00|2599.84|2579.84|2600|2580|2600.66|2580.66|2593.17|2573.17|676
1638330600000|2021-12-01 03:50:00|2600.07|2580.07|2605.84|2585.84|2610.61|2590.61|2598.05|2578.05|686
1638330900000|2021-12-01 03:55:00|2605.83|2585.83|2615.61|2595.61|2616.69|2596.69|2604.68|2584.68|574
1638331200000|2021-12-01 04:00:00|2615.63|2595.63|2612.39|2592.39|2619.8|2599.8|2610.63|2590.63|800
1638331500000|2021-12-01 04:05:00|2612.36|2592.36|2613.98|2593.98|2615.15|2595.15|2611.6|2591.6|653
1638331800000|2021-12-01 04:10:00|2613.9|2593.9|2617.04|2597.04|2620.12|2600.12|2612.74|2592.74|707
1638332100000|2021-12-01 04:15:00|2617.03|2597.03|2611.28|2591.28|2617.12|2597.12|2608.66|2588.66|730
1638332400000|2021-12-01 04:20:00|2611.25|2591.25|2610.75|2590.75|2611.9|2591.9|2607.77|2587.77|428
1638332700000|2021-12-01 04:25:00|2610.74|2590.74|2603.53|2583.53|2611.62|2591.62|2603.32|2583.32|437
1638333000000|2021-12-01 04:30:00|2603.55|2583.55|2602.01|2582.01|2606.42|2586.42|2601.23|2581.23|571
1638333300000|2021-12-01 04:35:00|2601.97|2581.97|2606.42|2586.42|2606.46|2586.46|2601.4|2581.4|556
1638333600000|2021-12-01 04:40:00|2606.46|2586.46|2602.17|2582.17|2607.09|2587.09|2601.14|2581.14|565
1638333900000|2021-12-01 04:45:00|2602.1|2582.1|2598.62|2578.62|2602.1|2582.1|2593.63|2573.63|760
1638334200000|2021-12-01 04:50:00|2598.67|2578.67|2604.33|2584.33|2605.86|2585.86|2598.62|2578.62|540
1638334500000|2021-12-01 04:55:00|2604.3|2584.3|2607.32|2587.32|2609.43|2589.43|2601.76|2581.76|500
1638334800000|2021-12-01 05:00:00|2607.34|2587.34|2600.67|2580.67|2610.41|2590.41|2599.32|2579.32|764
1638335100000|2021-12-01 05:05:00|2601.05|2581.05|2601.8|2581.8|2601.9|2581.9|2597.34|2577.34|603
1638335400000|2021-12-01 05:10:00|2601.81|2581.81|2603.31|2583.31|2606.16|2586.16|2601.77|2581.77|432
1638335700000|2021-12-01 05:15:00|2603.28|2583.28|2597.6|2577.6|2604.52|2584.52|2596.88|2576.88|695
1638336000000|2021-12-01 05:20:00|2597.57|2577.57|2598.45|2578.45|2599.54|2579.54|2594.65|2574.65|678
1638336300000|2021-12-01 05:25:00|2598.51|2578.51|2594.47|2574.47|2598.51|2578.51|2593.12|2573.12|492
1638336600000|2021-12-01 05:30:00|2594.57|2574.57|2590.22|2570.22|2594.88|2574.88|2587.16|2567.16|725
1638336900000|2021-12-01 05:35:00|2590.19|2570.19|2593.27|2573.27|2593.27|2573.27|2588.67|2568.67|587
1638337200000|2021-12-01 05:40:00|2593.38|2573.38|2598.92|2578.92|2599.07|2579.07|2593.09|2573.09|399
1638337500000|2021-12-01 05:45:00|2599.59|2579.59|2594.35|2574.35|2603|2583|2594.06|2574.06|521
1638337800000|2021-12-01 05:50:00|2594.29|2574.29|2593.54|2573.54|2594.76|2574.76|2591.17|2571.17|470
1638338100000|2021-12-01 05:55:00|2593.58|2573.58|2589.22|2569.22|2593.62|2573.62|2587.7|2567.7|413
1638338400000|2021-12-01 06:00:00|2589.19|2569.19|2587.9|2567.9|2591.78|2571.78|2585.65|2565.65|639
1638338700000|2021-12-01 06:05:00|2587.68|2567.68|2592.61|2572.61|2592.62|2572.62|2583.56|2563.56|347
1638339000000|2021-12-01 06:10:00|2592.7|2572.7|2604.59|2584.59|2604.79|2584.79|2592.7|2572.7|466
1638339300000|2021-12-01 06:15:00|2604.76|2584.76|2609.08|2589.08|2609.08|2589.08|2595.77|2575.77|535
1638339600000|2021-12-01 06:20:00|2609.19|2589.19|2602.84|2582.84|2615.04|2595.04|2601.32|2581.32|758
1638339900000|2021-12-01 06:25:00|2602.81|2582.81|2600.28|2580.28|2607.64|2587.64|2599.55|2579.55|657
1638340200000|2021-12-01 06:30:00|2599.9|2579.9|2595.85|2575.85|2601.54|2581.54|2593.79|2573.79|456
1638340500000|2021-12-01 06:35:00|2596.7|2576.7|2609.5|2589.5|2611.21|2591.21|2595.83|2575.83|458
1638340800000|2021-12-01 06:40:00|2609.86|2589.86|2605.95|2585.95|2610.18|2590.18|2603.48|2583.48|562
1638341100000|2021-12-01 06:45:00|2606.24|2586.24|2614.67|2594.67|2615|2595|2605.84|2585.84|512
1638341400000|2021-12-01 06:50:00|2614.68|2594.68|2606.56|2586.56|2615.84|2595.84|2606.15|2586.15|753
1638341700000|2021-12-01 06:55:00|2606.71|2586.71|2604.56|2584.56|2610.17|2590.17|2604.28|2584.28|500
1638342000000|2021-12-01 07:00:00|2604.36|2584.36|2595.13|2575.13|2606.27|2586.27|2594.04|2574.04|618
1638342300000|2021-12-01 07:05:00|2595.11|2575.11|2609.83|2589.83|2612.56|2592.56|2593.74|2573.74|511
1638342600000|2021-12-01 07:10:00|2609.76|2589.76|2609.88|2589.88|2614.94|2594.94|2606.12|2586.12|672
1638342900000|2021-12-01 07:15:00|2609.95|2589.95|2618.28|2598.28|2622.02|2602.02|2609.79|2589.79|788
1638343200000|2021-12-01 07:20:00|2618.48|2598.48|2614.62|2594.62|2619.42|2599.42|2612.22|2592.22|742
1638343500000|2021-12-01 07:25:00|2614.6|2594.6|2619.7|2599.7|2619.86|2599.86|2613.13|2593.13|683
1638343800000|2021-12-01 07:30:00|2619.79|2599.79|2619.18|2599.18|2621.78|2601.78|2614.1|2594.1|612
1638344100000|2021-12-01 07:35:00|2619.16|2599.16|2613.49|2593.49|2619.16|2599.16|2613.16|2593.16|640
1638344400000|2021-12-01 07:40:00|2613.52|2593.52|2618.89|2598.89|2620.05|2600.05|2611.44|2591.44|567
1638344700000|2021-12-01 07:45:00|2619.02|2599.02|2618.95|2598.95|2625.25|2605.25|2618.51|2598.51|553
1638345000000|2021-12-01 07:50:00|2618.63|2598.63|2615.61|2595.61|2620.53|2600.53|2613.65|2593.65|666
1638345300000|2021-12-01 07:55:00|2615.72|2595.72|2623.16|2603.16|2624.44|2604.44|2615.48|2595.48|636
1638345600000|2021-12-01 08:00:00|2623.22|2603.22|2614.92|2594.92|2625.07|2605.07|2609.74|2589.74|660
1638345900000|2021-12-01 08:05:00|2614.94|2594.94|2608.82|2588.82|2614.94|2594.94|2608.82|2588.82|614
1638346200000|2021-12-01 08:10:00|2608.56|2588.56|2601.8|2581.8|2610.91|2590.91|2600.83|2580.83|610
1638346500000|2021-12-01 08:15:00|2601.9|2581.9|2626.1|2606.1|2627.49|2607.49|2600.36|2580.36|760
1638346800000|2021-12-01 08:20:00|2626.18|2606.18|2635.84|2615.84|2636.08|2616.08|2619.41|2599.41|685
1638347100000|2021-12-01 08:25:00|2635.81|2615.81|2636.81|2616.81|2639.47|2619.47|2629.28|2609.28|718
1638347400000|2021-12-01 08:30:00|2636.68|2616.68|2644.13|2624.13|2645.53|2625.53|2635.43|2615.43|771
1638347700000|2021-12-01 08:35:00|2644.09|2624.09|2636.62|2616.62|2646.85|2626.85|2634.88|2614.88|615
1638348000000|2021-12-01 08:40:00|2636.32|2616.32|2621.71|2601.71|2636.92|2616.92|2620.49|2600.49|652
1638348300000|2021-12-01 08:45:00|2621.82|2601.82|2602.28|2582.28|2626.62|2606.62|2601.51|2581.51|780
1638348600000|2021-12-01 08:50:00|2603.04|2583.04|2611.92|2591.92|2616.1|2596.1|2602.27|2582.27|739
1638348900000|2021-12-01 08:55:00|2611.98|2591.98|2608.33|2588.33|2612.01|2592.01|2601.67|2581.67|677
1638349200000|2021-12-01 09:00:00|2608.22|2588.22|2602.7|2582.7|2610.25|2590.25|2594.94|2574.94|689
1638349500000|2021-12-01 09:05:00|2602.68|2582.68|2600.32|2580.32|2602.88|2582.88|2593.8|2573.8|633
1638349800000|2021-12-01 09:10:00|2600.29|2580.29|2606.02|2586.02|2611.58|2591.58|2600.12|2580.12|647
1638350100000|2021-12-01 09:15:00|2605.68|2585.68|2611.37|2591.37|2611.59|2591.59|2605.68|2585.68|641
1638350400000|2021-12-01 09:20:00|2611.36|2591.36|2607.19|2587.19|2613.33|2593.33|2605.95|2585.95|603
1638350700000|2021-12-01 09:25:00|2607.06|2587.06|2611.4|2591.4|2612.81|2592.81|2604.94|2584.94|532
1638351000000|2021-12-01 09:30:00|2611.44|2591.44|2609.15|2589.15|2613.04|2593.04|2606.25|2586.25|470
1638351300000|2021-12-01 09:35:00|2609.21|2589.21|2616.2|2596.2|2618.3|2598.3|2607.25|2587.25|587
1638351600000|2021-12-01 09:40:00|2616.16|2596.16|2626.63|2606.63|2626.81|2606.81|2616.08|2596.08|469
1638351900000|2021-12-01 09:45:00|2626.84|2606.84|2635.76|2615.76|2635.76|2615.76|2625.91|2605.91|455
1638352200000|2021-12-01 09:50:00|2635.78|2615.78|2644.07|2624.07|2644.46|2624.46|2629.7|2609.7|531
1638352500000|2021-12-01 09:55:00|2644.05|2624.05|2648.67|2628.67|2651.15|2631.15|2643.56|2623.56|612
1638352800000|2021-12-01 10:00:00|2648.55|2628.55|2651.03|2631.03|2651.64|2631.64|2647.07|2627.07|332
1638353100000|2021-12-01 10:05:00|2651.01|2631.01|2634.11|2614.11|2651.05|2631.05|2631.61|2611.61|545
1638353400000|2021-12-01 10:10:00|2634.34|2614.34|2639.32|2619.32|2639.71|2619.71|2630.27|2610.27|477
1638353700000|2021-12-01 10:15:00|2638.98|2618.98|2642.25|2622.25|2643.39|2623.39|2630.52|2610.52|578
1638354000000|2021-12-01 10:20:00|2642.24|2622.24|2636.06|2616.06|2642.24|2622.24|2632.43|2612.43|572
1638354300000|2021-12-01 10:25:00|2636.5|2616.5|2628.12|2608.12|2636.5|2616.5|2627.3|2607.3|443
1638354600000|2021-12-01 10:30:00|2627.95|2607.95|2618.43|2598.43|2628.75|2608.75|2616.76|2596.76|457
1638354900000|2021-12-01 10:35:00|2618.51|2598.51|2619.35|2599.35|2619.91|2599.91|2613.37|2593.37|391
1638355200000|2021-12-01 10:40:00|2619.38|2599.38|2629.06|2609.06|2629.25|2609.25|2617.62|2597.62|441
1638355500000|2021-12-01 10:45:00|2628.95|2608.95|2636.17|2616.17|2636.31|2616.31|2621.57|2601.57|404
1638355800000|2021-12-01 10:50:00|2636.2|2616.2|2631.61|2611.61|2637.04|2617.04|2628.29|2608.29|406
1638356100000|2021-12-01 10:55:00|2630.94|2610.94|2635.3|2615.3|2642.13|2622.13|2624.64|2604.64|509
1638356400000|2021-12-01 11:00:00|2635.56|2615.56|2627.56|2607.56|2635.69|2615.69|2619.85|2599.85|489
1638356700000|2021-12-01 11:05:00|2627.58|2607.58|2639.12|2619.12|2639.39|2619.39|2626.84|2606.84|393
1638357000000|2021-12-01 11:10:00|2639.42|2619.42|2640.98|2620.98|2641.42|2621.42|2633.15|2613.15|505
1638357300000|2021-12-01 11:15:00|2640.99|2620.99|2628.78|2608.78|2640.99|2620.99|2626.19|2606.19|614
1638357600000|2021-12-01 11:20:00|2628.81|2608.81|2625.72|2605.72|2628.81|2608.81|2624.46|2604.46|445
1638357900000|2021-12-01 11:25:00|2625.69|2605.69|2622.19|2602.19|2625.72|2605.72|2617.5|2597.5|711
1638358200000|2021-12-01 11:30:00|2621.53|2601.53|2636.26|2616.26|2636.33|2616.33|2621.53|2601.53|526
1638358500000|2021-12-01 11:35:00|2636.37|2616.37|2630.01|2610.01|2640.11|2620.11|2627.51|2607.51|539
1638358800000|2021-12-01 11:40:00|2630.03|2610.03|2636.39|2616.39|2636.59|2616.59|2627.53|2607.53|437
1638359100000|2021-12-01 11:45:00|2636.42|2616.42|2637.5|2617.5|2639.92|2619.92|2631.07|2611.07|519
1638359400000|2021-12-01 11:50:00|2637.59|2617.59|2622.89|2602.89|2637.59|2617.59|2622.07|2602.07|650
1638359700000|2021-12-01 11:55:00|2622.87|2602.87|2630.73|2610.73|2633.32|2613.32|2620.3|2600.3|696
1638360000000|2021-12-01 12:00:00|2630.63|2610.63|2629.82|2609.82|2638.19|2618.19|2629.48|2609.48|651
1638360300000|2021-12-01 12:05:00|2629.89|2609.89|2639.72|2619.72|2640.28|2620.28|2629.03|2609.03|692
1638360600000|2021-12-01 12:10:00|2639.78|2619.78|2651.98|2631.98|2654.46|2634.46|2639.43|2619.43|665
1638360900000|2021-12-01 12:15:00|2651.83|2631.83|2642.87|2622.87|2654.55|2634.55|2642.27|2622.27|633
1638361200000|2021-12-01 12:20:00|2642.92|2622.92|2650.95|2630.95|2652.64|2632.64|2642.71|2622.71|559
1638361500000|2021-12-01 12:25:00|2651.05|2631.05|2649.18|2629.18|2656.5|2636.5|2648.88|2628.88|579
1638361800000|2021-12-01 12:30:00|2649.16|2629.16|2653.55|2633.55|2660.61|2640.61|2646.68|2626.68|547
1638362100000|2021-12-01 12:35:00|2653.5|2633.5|2653.41|2633.41|2658.86|2638.86|2647.09|2627.09|628
1638362400000|2021-12-01 12:40:00|2653.72|2633.72|2642.34|2622.34|2655.41|2635.41|2641.22|2621.22|684
1638362700000|2021-12-01 12:45:00|2642.46|2622.46|2643.35|2623.35|2645.81|2625.81|2637.84|2617.84|564
1638363000000|2021-12-01 12:50:00|2643.37|2623.37|2638.98|2618.98|2647.5|2627.5|2637.97|2617.97|553
1638363300000|2021-12-01 12:55:00|2639.03|2619.03|2639.79|2619.79|2643.81|2623.81|2634.35|2614.35|632
1638363600000|2021-12-01 13:00:00|2639.77|2619.77|2651.69|2631.69|2652.09|2632.09|2638.91|2618.91|676
1638363900000|2021-12-01 13:05:00|2651.55|2631.55|2644.54|2624.54|2653.14|2633.14|2642.97|2622.97|664
1638364200000|2021-12-01 13:10:00|2643.57|2623.57|2648.41|2628.41|2653.65|2633.65|2643.04|2623.04|616
1638364500000|2021-12-01 13:15:00|2648.39|2628.39|2652.18|2632.18|2652.95|2632.95|2646.84|2626.84|488
1638364800000|2021-12-01 13:20:00|2652.26|2632.26|2657.55|2637.55|2661.95|2641.95|2652.16|2632.16|408
1638365100000|2021-12-01 13:25:00|2657.54|2637.54|2654.38|2634.38|2661.16|2641.16|2653.78|2633.78|447
1638365400000|2021-12-01 13:30:00|2654.89|2634.89|2665.84|2645.84|2666.23|2646.23|2653.44|2633.44|439
1638365700000|2021-12-01 13:35:00|2665.78|2645.78|2681.48|2661.48|2681.48|2661.48|2664.13|2644.13|579
1638366000000|2021-12-01 13:40:00|2681.51|2661.51|2674.32|2654.32|2687.39|2667.39|2673.13|2653.13|664
1638366300000|2021-12-01 13:45:00|2673.79|2653.79|2673.29|2653.29|2673.96|2653.96|2663.69|2643.69|705
1638366600000|2021-12-01 13:50:00|2673.78|2653.78|2678.47|2658.47|2680.37|2660.37|2666.85|2646.85|675
1638366900000|2021-12-01 13:55:00|2679.09|2659.09|2670.91|2650.91|2681.87|2661.87|2669.96|2649.96|602
1638367200000|2021-12-01 14:00:00|2671.32|2651.32|2674.41|2654.41|2677.18|2657.18|2669.16|2649.16|481
1638367500000|2021-12-01 14:05:00|2674.96|2654.96|2673.37|2653.37|2678.54|2658.54|2670.8|2650.8|562
1638367800000|2021-12-01 14:10:00|2673.31|2653.31|2681.4|2661.4|2681.4|2661.4|2669.34|2649.34|433
1638368100000|2021-12-01 14:15:00|2681.42|2661.42|2685.28|2665.28|2686.69|2666.69|2679.98|2659.98|590
1638368400000|2021-12-01 14:20:00|2685.4|2665.4|2687.67|2667.67|2689.13|2669.13|2684.69|2664.69|545
1638368700000|2021-12-01 14:25:00|2687.8|2667.8|2694.94|2674.94|2696.64|2676.64|2683.64|2663.64|685
1638369000000|2021-12-01 14:30:00|2694.68|2674.68|2690.63|2670.63|2697.01|2677.01|2684.84|2664.84|750
1638369300000|2021-12-01 14:35:00|2690.4|2670.4|2696.4|2676.4|2696.4|2676.4|2689.22|2669.22|622
1638369600000|2021-12-01 14:40:00|2696.23|2676.23|2694.9|2674.9|2698.84|2678.84|2689.14|2669.14|515
1638369900000|2021-12-01 14:45:00|2694.93|2674.93|2688.84|2668.84|2700.32|2680.32|2687.48|2667.48|598
1638370200000|2021-12-01 14:50:00|2688.74|2668.74|2686.68|2666.68|2689.51|2669.51|2684.99|2664.99|460
1638370500000|2021-12-01 14:55:00|2686.66|2666.66|2683.05|2663.05|2689.32|2669.32|2682.58|2662.58|514
1638370800000|2021-12-01 15:00:00|2683.08|2663.08|2680.48|2660.48|2694.24|2674.24|2680.48|2660.48|599
1638371100000|2021-12-01 15:05:00|2680.45|2660.45|2683.48|2663.48|2693.08|2673.08|2679.05|2659.05|623
1638371400000|2021-12-01 15:10:00|2683.43|2663.43|2675.69|2655.69|2683.43|2663.43|2672.7|2652.7|433
1638371700000|2021-12-01 15:15:00|2675.66|2655.66|2668.86|2648.86|2678.82|2658.82|2664.73|2644.73|549
1638372000000|2021-12-01 15:20:00|2668.84|2648.84|2665.52|2645.52|2673.03|2653.03|2663.57|2643.57|590
1638372300000|2021-12-01 15:25:00|2665.15|2645.15|2665.4|2645.4|2669.01|2649.01|2664.1|2644.1|416
1638372600000|2021-12-01 15:30:00|2665.53|2645.53|2664.76|2644.76|2670.07|2650.07|2663.64|2643.64|510
1638372900000|2021-12-01 15:35:00|2664.74|2644.74|2660.7|2640.7|2667.44|2647.44|2659.69|2639.69|519
1638373200000|2021-12-01 15:40:00|2660.63|2640.63|2660.01|2640.01|2664.16|2644.16|2655.15|2635.15|599
1638373500000|2021-12-01 15:45:00|2660.04|2640.04|2662.6|2642.6|2663.42|2643.42|2657.95|2637.95|426
1638373800000|2021-12-01 15:50:00|2663.41|2643.41|2663.67|2643.67|2666.51|2646.51|2660.21|2640.21|472
1638374100000|2021-12-01 15:55:00|2664.05|2644.05|2660.27|2640.27|2664.53|2644.53|2658.91|2638.91|435
1638374400000|2021-12-01 16:00:00|2660.41|2640.41|2669.05|2649.05|2672.68|2652.68|2660.41|2640.41|476
1638374700000|2021-12-01 16:05:00|2669.61|2649.61|2681.17|2661.17|2682.24|2662.24|2669.32|2649.32|485
1638375000000|2021-12-01 16:10:00|2681.16|2661.16|2681.27|2661.27|2683.97|2663.97|2677.19|2657.19|439
1638375300000|2021-12-01 16:15:00|2681.2|2661.2|2683.37|2663.37|2686.89|2666.89|2679.07|2659.07|528
1638375600000|2021-12-01 16:20:00|2683.4|2663.4|2673.87|2653.87|2683.46|2663.46|2673.16|2653.16|549
1638375900000|2021-12-01 16:25:00|2673.82|2653.82|2670.01|2650.01|2675.01|2655.01|2668.15|2648.15|720
1638376200000|2021-12-01 16:30:00|2670.44|2650.44|2663.48|2643.48|2672.79|2652.79|2662.87|2642.87|644
1638376500000|2021-12-01 16:35:00|2663.36|2643.36|2663.5|2643.5|2668.18|2648.18|2662.24|2642.24|655
1638376800000|2021-12-01 16:40:00|2663.49|2643.49|2663.91|2643.91|2668.61|2648.61|2662.3|2642.3|484
1638377100000|2021-12-01 16:45:00|2663.74|2643.74|2659.13|2639.13|2664.12|2644.12|2656.23|2636.23|315
1638377400000|2021-12-01 16:50:00|2660|2640|2655.85|2635.85|2662.25|2642.25|2655.64|2635.64|351
1638377700000|2021-12-01 16:55:00|2655.87|2635.87|2653.41|2633.41|2655.87|2635.87|2651.47|2631.47|580
1638378000000|2021-12-01 17:00:00|2652.73|2632.73|2659.82|2639.82|2661.54|2641.54|2652.66|2632.66|629
1638378300000|2021-12-01 17:05:00|2659.97|2639.97|2662.11|2642.11|2663.82|2643.82|2657.52|2637.52|393
1638378600000|2021-12-01 17:10:00|2662.28|2642.28|2664.48|2644.48|2667.27|2647.27|2661.92|2641.92|468
1638378900000|2021-12-01 17:15:00|2664.47|2644.47|2666.66|2646.66|2670.75|2650.75|2663.95|2643.95|373
1638379200000|2021-12-01 17:20:00|2666.15|2646.15|2654.97|2634.97|2668.6|2648.6|2654.97|2634.97|585
1638379500000|2021-12-01 17:25:00|2654.92|2634.92|2655.52|2635.52|2661.5|2641.5|2654.44|2634.44|714
1638379800000|2021-12-01 17:30:00|2655.75|2635.75|2657.09|2637.09|2658.18|2638.18|2653.7|2633.7|749
1638380100000|2021-12-01 17:35:00|2657.03|2637.03|2652.97|2632.97|2657.45|2637.45|2652.71|2632.71|610
1638380400000|2021-12-01 17:40:00|2653.01|2633.01|2652.92|2632.92|2656.34|2636.34|2651.92|2631.92|549
1638380700000|2021-12-01 17:45:00|2652.87|2632.87|2652.23|2632.23|2655.8|2635.8|2648.29|2628.29|708
1638381000000|2021-12-01 17:50:00|2652.24|2632.24|2645.11|2625.11|2652.81|2632.81|2644.99|2624.99|635
1638381300000|2021-12-01 17:55:00|2645.46|2625.46|2642.73|2622.73|2648.42|2628.42|2641.92|2621.92|592
1638381600000|2021-12-01 18:00:00|2642.57|2622.57|2643.1|2623.1|2648.88|2628.88|2641.56|2621.56|787
1638381900000|2021-12-01 18:05:00|2642.72|2622.72|2633.01|2613.01|2645.74|2625.74|2631.63|2611.63|674
1638382200000|2021-12-01 18:10:00|2633|2613|2630.84|2610.84|2636.54|2616.54|2630.41|2610.41|635
1638382500000|2021-12-01 18:15:00|2630.76|2610.76|2624.35|2604.35|2634.12|2614.12|2624.18|2604.18|699
1638382800000|2021-12-01 18:20:00|2624.4|2604.4|2625.19|2605.19|2629.15|2609.15|2622.76|2602.76|745
1638383100000|2021-12-01 18:25:00|2625.4|2605.4|2623.01|2603.01|2627.89|2607.89|2622.83|2602.83|749
1638383400000|2021-12-01 18:30:00|2622.81|2602.81|2624.79|2604.79|2626.69|2606.69|2621.05|2601.05|613
1638383700000|2021-12-01 18:35:00|2624.75|2604.75|2624.73|2604.73|2626.82|2606.82|2622.72|2602.72|350
1638384000000|2021-12-01 18:40:00|2624.33|2604.33|2622.98|2602.98|2626.77|2606.77|2619.29|2599.29|444
1638384300000|2021-12-01 18:45:00|2623.35|2603.35|2615.55|2595.55|2623.38|2603.38|2612.36|2592.36|471
1638384600000|2021-12-01 18:50:00|2615.6|2595.6|2612.01|2592.01|2618.61|2598.61|2611.29|2591.29|529
1638384900000|2021-12-01 18:55:00|2611.82|2591.82|2610.66|2590.66|2618.69|2598.69|2608.65|2588.65|704
1638385200000|2021-12-01 19:00:00|2610.71|2590.71|2609.68|2589.68|2611.52|2591.52|2607.39|2587.39|591
1638385500000|2021-12-01 19:05:00|2609.22|2589.22|2600.66|2580.66|2610.55|2590.55|2600.66|2580.66|578
1638385800000|2021-12-01 19:10:00|2600.74|2580.74|2589.64|2569.64|2600.91|2580.91|2587.99|2567.99|643
1638386100000|2021-12-01 19:15:00|2589.69|2569.69|2593.58|2573.58|2593.63|2573.63|2586.7|2566.7|430
1638386400000|2021-12-01 19:20:00|2593.57|2573.57|2603.56|2583.56|2603.56|2583.56|2593.29|2573.29|678
1638386700000|2021-12-01 19:25:00|2603.44|2583.44|2611.63|2591.63|2611.73|2591.73|2603.44|2583.44|662
1638387000000|2021-12-01 19:30:00|2611.64|2591.64|2611.37|2591.37|2615.74|2595.74|2609.25|2589.25|799
1638387300000|2021-12-01 19:35:00|2611.18|2591.18|2612.73|2592.73|2616.54|2596.54|2610.82|2590.82|775
1638387600000|2021-12-01 19:40:00|2612.86|2592.86|2612.76|2592.76|2614.37|2594.37|2609.51|2589.51|754
1638387900000|2021-12-01 19:45:00|2612.93|2592.93|2615.9|2595.9|2616.61|2596.61|2610.04|2590.04|553
1638388200000|2021-12-01 19:50:00|2615.88|2595.88|2603.33|2583.33|2620.42|2600.42|2603.27|2583.27|631
1638388500000|2021-12-01 19:55:00|2603.38|2583.38|2603.02|2583.02|2608.06|2588.06|2602.33|2582.33|343
1638388800000|2021-12-01 20:00:00|2602.95|2582.95|2588.83|2568.83|2604.16|2584.16|2588.65|2568.65|605
1638389100000|2021-12-01 20:05:00|2588.76|2568.76|2585.96|2565.96|2592.93|2572.93|2585.9|2565.9|463
1638389400000|2021-12-01 20:10:00|2585.9|2565.9|2594.45|2574.45|2595.22|2575.22|2585.86|2565.86|661
1638389700000|2021-12-01 20:15:00|2594.44|2574.44|2583.69|2563.69|2594.57|2574.57|2583.09|2563.09|481
1638390000000|2021-12-01 20:20:00|2583.72|2563.72|2570.06|2550.06|2583.96|2563.96|2570.06|2550.06|603
1638390300000|2021-12-01 20:25:00|2570.02|2550.02|2566.82|2546.82|2571.06|2551.06|2562.1|2542.1|788
1638390600000|2021-12-01 20:30:00|2566.98|2546.98|2567.5|2547.5|2576.51|2556.51|2562.51|2542.51|920
1638390900000|2021-12-01 20:35:00|2567.48|2547.48|2572.42|2552.42|2575.1|2555.1|2564.57|2544.57|748
1638391200000|2021-12-01 20:40:00|2572.39|2552.39|2577.55|2557.55|2581.71|2561.71|2570.54|2550.54|733
1638391500000|2021-12-01 20:45:00|2577.56|2557.56|2560.11|2540.11|2578.66|2558.66|2559.21|2539.21|738
1638391800000|2021-12-01 20:50:00|2560.13|2540.13|2558.61|2538.61|2566.8|2546.8|2557.42|2537.42|743
1638392100000|2021-12-01 20:55:00|2558.6|2538.6|2552.43|2532.43|2558.69|2538.69|2546.04|2526.04|787
1638392400000|2021-12-01 21:00:00|2552.08|2532.08|2541.89|2521.89|2552.49|2532.49|2541.24|2521.24|802
1638392700000|2021-12-01 21:05:00|2541.81|2521.81|2550.26|2530.26|2550.61|2530.61|2532.36|2512.36|868
1638393000000|2021-12-01 21:10:00|2550.28|2530.28|2542.89|2522.89|2551.44|2531.44|2535.84|2515.84|1005
1638393300000|2021-12-01 21:15:00|2542.77|2522.77|2531.99|2511.99|2544.91|2524.91|2530.07|2510.07|793
1638393600000|2021-12-01 21:20:00|2532.41|2512.41|2529.83|2509.83|2535.92|2515.92|2529.42|2509.42|756
1638393900000|2021-12-01 21:25:00|2529.75|2509.75|2510.97|2490.97|2529.75|2509.75|2510|2490|578
1638394200000|2021-12-01 21:30:00|2511|2491|2519.87|2499.87|2522.38|2502.38|2509.25|2489.25|796
1638394500000|2021-12-01 21:35:00|2519.85|2499.85|2519.45|2499.45|2529.19|2509.19|2518.33|2498.33|715
1638394800000|2021-12-01 21:40:00|2519.33|2499.33|2526.9|2506.9|2527.3|2507.3|2517.41|2497.41|614
1638395100000|2021-12-01 21:45:00|2527.12|2507.12|2518.67|2498.67|2530.75|2510.75|2518.46|2498.46|646
1638395400000|2021-12-01 21:50:00|2518.65|2498.65|2532.39|2512.39|2532.82|2512.82|2518.65|2498.65|572
1638395700000|2021-12-01 21:55:00|2532.4|2512.4|2539.56|2519.56|2542.44|2522.44|2531.8|2511.8|604
1638396000000|2021-12-01 22:00:00|2539.55|2519.55|2548.06|2528.06|2548.13|2528.13|2538.27|2518.27|584
1638396300000|2021-12-01 22:05:00|2548.16|2528.16|2548.18|2528.18|2549.92|2529.92|2546.32|2526.32|521
1638396600000|2021-12-01 22:10:00|2548.11|2528.11|2539.48|2519.48|2548.45|2528.45|2536.56|2516.56|471
1638396900000|2021-12-01 22:15:00|2538.74|2518.74|2529.27|2509.27|2539.47|2519.47|2528.62|2508.62|354
1638397200000|2021-12-01 22:20:00|2529.29|2509.29|2536.6|2516.6|2536.9|2516.9|2528.97|2508.97|265
1638397500000|2021-12-01 22:25:00|2536.62|2516.62|2536.28|2516.28|2537.73|2517.73|2533.85|2513.85|266
1638397800000|2021-12-01 22:30:00|2536.3|2516.3|2526.79|2506.79|2536.75|2516.75|2526.75|2506.75|347
1638398100000|2021-12-01 22:35:00|2527.05|2507.05|2531.76|2511.76|2531.76|2511.76|2526.69|2506.69|192
1638398400000|2021-12-01 22:40:00|2531.69|2511.69|2529.44|2509.44|2538.62|2518.62|2529.42|2509.42|364
1638398700000|2021-12-01 22:45:00|2529.45|2509.45|2539.62|2519.62|2543.31|2523.31|2529.43|2509.43|422
1638399000000|2021-12-01 22:50:00|2539.75|2519.75|2544.86|2524.86|2545.02|2525.02|2538.87|2518.87|331
1638399300000|2021-12-01 22:55:00|2545.13|2525.13|2542.8|2522.8|2545.75|2525.75|2542.11|2522.11|329
1638399600000|2021-12-01 23:00:00|2542.79|2522.79|2547.89|2527.89|2548.89|2528.89|2541.23|2521.23|501
1638399900000|2021-12-01 23:05:00|2547.86|2527.86|2552.04|2532.04|2552.06|2532.06|2547.86|2527.86|267
1638400200000|2021-12-01 23:10:00|2552.09|2532.09|2552.85|2532.85|2556.12|2536.12|2547.12|2527.12|512
1638400500000|2021-12-01 23:15:00|2552.86|2532.86|2548.47|2528.47|2554.46|2534.46|2545.96|2525.96|640
1638400800000|2021-12-01 23:20:00|2548.45|2528.45|2552.64|2532.64|2555.93|2535.93|2547.84|2527.84|731
1638401100000|2021-12-01 23:25:00|2552.6|2532.6|2557.92|2537.92|2557.94|2537.94|2552.6|2532.6|555
1638401400000|2021-12-01 23:30:00|2557.99|2537.99|2555.27|2535.27|2558.01|2538.01|2550.86|2530.86|640
1638401700000|2021-12-01 23:35:00|2555.26|2535.26|2555.55|2535.55|2556.88|2536.88|2550.75|2530.75|603
1638402000000|2021-12-01 23:40:00|2555.57|2535.57|2546.1|2526.1|2556.3|2536.3|2543.98|2523.98|644
1638402300000|2021-12-01 23:45:00|2546.11|2526.11|2543.88|2523.88|2547.59|2527.59|2538.03|2518.03|593
1638402600000|2021-12-01 23:50:00|2544.21|2524.21|2542.81|2522.81|2547.21|2527.21|2542.81|2522.81|494
1638402900000|2021-12-01 23:55:00|2542.79|2522.79|2543.9|2523.9|2546.22|2526.22|2539.48|2519.48|670
1638403200000|2021-12-02 00:00:00|2543.89|2523.89|2524.41|2504.41|2543.93|2523.93|2524.36|2504.36|680
1638403500000|2021-12-02 00:05:00|2524.38|2504.38|2523.92|2503.92|2535.46|2515.46|2523.25|2503.25|691
1638403800000|2021-12-02 00:10:00|2523.78|2503.78|2522.11|2502.11|2527.42|2507.42|2517|2497|751
1638404100000|2021-12-02 00:15:00|2522.17|2502.17|2514.78|2494.78|2523.51|2503.51|2510.58|2490.58|680
1638404400000|2021-12-02 00:20:00|2514.35|2494.35|2522.68|2502.68|2524.08|2504.08|2512.87|2492.87|672
1638404700000|2021-12-02 00:25:00|2522.69|2502.69|2516.57|2496.57|2523.36|2503.36|2515.32|2495.32|695
1638405000000|2021-12-02 00:30:00|2516.54|2496.54|2518.82|2498.82|2524.45|2504.45|2516.19|2496.19|616
1638405300000|2021-12-02 00:35:00|2518.86|2498.86|2510.46|2490.46|2519.89|2499.89|2510.37|2490.37|725
1638405600000|2021-12-02 00:40:00|2510.43|2490.43|2505.62|2485.62|2510.43|2490.43|2502.48|2482.48|569
1638405900000|2021-12-02 00:45:00|2505.56|2485.56|2495.55|2475.55|2505.56|2485.56|2494.07|2474.07|656
1638406200000|2021-12-02 00:50:00|2495.8|2475.8|2506.77|2486.77|2506.89|2486.89|2491.73|2471.73|647
1638406500000|2021-12-02 00:55:00|2506.79|2486.79|2516.49|2496.49|2516.76|2496.76|2506.79|2486.79|700
1638406800000|2021-12-02 01:00:00|2516.66|2496.66|2511.31|2491.31|2520.68|2500.68|2510|2490|837
1638407100000|2021-12-02 01:05:00|2511.35|2491.35|2509.97|2489.97|2511.38|2491.38|2505.61|2485.61|758
1638407400000|2021-12-02 01:10:00|2509.98|2489.98|2521.45|2501.45|2521.55|2501.55|2509.76|2489.76|574
1638407700000|2021-12-02 01:15:00|2521.43|2501.43|2520.48|2500.48|2521.43|2501.43|2515.03|2495.03|643
1638408000000|2021-12-02 01:20:00|2520.42|2500.42|2514.24|2494.24|2520.53|2500.53|2512.65|2492.65|689
1638408300000|2021-12-02 01:25:00|2513.95|2493.95|2537.78|2517.78|2538.79|2518.79|2513.95|2493.95|572
1638408600000|2021-12-02 01:30:00|2537.79|2517.79|2534.58|2514.58|2539.32|2519.32|2533.14|2513.14|744
1638408900000|2021-12-02 01:35:00|2534.59|2514.59|2531.54|2511.54|2536.57|2516.57|2528.8|2508.8|680
1638409200000|2021-12-02 01:40:00|2531.57|2511.57|2534.46|2514.46|2536.25|2516.25|2531.49|2511.49|627
1638409500000|2021-12-02 01:45:00|2534.41|2514.41|2529.48|2509.48|2534.57|2514.57|2526.86|2506.86|530
1638409800000|2021-12-02 01:50:00|2529.47|2509.47|2528.28|2508.28|2533|2513|2528.25|2508.25|598
1638410100000|2021-12-02 01:55:00|2528.4|2508.4|2535.4|2515.4|2537.22|2517.22|2526.34|2506.34|565
1638410400000|2021-12-02 02:00:00|2535.38|2515.38|2528.29|2508.29|2537.86|2517.86|2527.62|2507.62|675
1638410700000|2021-12-02 02:05:00|2528.37|2508.37|2514.82|2494.82|2528.5|2508.5|2513.86|2493.86|763
1638411000000|2021-12-02 02:10:00|2514.79|2494.79|2513.59|2493.59|2518.54|2498.54|2512.41|2492.41|680
1638411300000|2021-12-02 02:15:00|2514.05|2494.05|2512.22|2492.22|2514.54|2494.54|2510.06|2490.06|716
1638411600000|2021-12-02 02:20:00|2512.3|2492.3|2513.98|2493.98|2516.91|2496.91|2511.18|2491.18|824
1638411900000|2021-12-02 02:25:00|2514.17|2494.17|2510.62|2490.62|2514.75|2494.75|2509.77|2489.77|695
1638412200000|2021-12-02 02:30:00|2510.63|2490.63|2515.4|2495.4|2515.64|2495.64|2510|2490|573
1638412500000|2021-12-02 02:35:00|2516.58|2496.58|2518.3|2498.3|2521.61|2501.61|2515.75|2495.75|591
1638412800000|2021-12-02 02:40:00|2518.27|2498.27|2523.33|2503.33|2525.78|2505.78|2515.81|2495.81|590
1638413100000|2021-12-02 02:45:00|2523.4|2503.4|2516.33|2496.33|2525.52|2505.52|2515.15|2495.15|785
1638413400000|2021-12-02 02:50:00|2516.31|2496.31|2510.67|2490.67|2518.76|2498.76|2509.76|2489.76|643
1638413700000|2021-12-02 02:55:00|2510.69|2490.69|2510.59|2490.59|2512.05|2492.05|2508.67|2488.67|361
1638414000000|2021-12-02 03:00:00|2510.6|2490.6|2484.57|2464.57|2510.6|2490.6|2482.23|2462.23|630
1638414300000|2021-12-02 03:05:00|2485.97|2465.97|2452.58|2432.58|2486.6|2466.6|2452.58|2432.58|958
1638414600000|2021-12-02 03:10:00|2451.31|2431.31|2450.71|2430.71|2462.19|2442.19|2450.71|2430.71|1006
1638414900000|2021-12-02 03:15:00|2450.82|2430.82|2439.76|2419.76|2459.64|2439.64|2439.66|2419.66|1000
1638415200000|2021-12-02 03:20:00|2439.83|2419.83|2450.2|2430.2|2450.78|2430.78|2430.84|2410.84|942
1638415500000|2021-12-02 03:25:00|2450.11|2430.11|2448.58|2428.58|2452.91|2432.91|2443.5|2423.5|738
1638415800000|2021-12-02 03:30:00|2448.48|2428.48|2452.63|2432.63|2459.59|2439.59|2446.42|2426.42|668
1638416100000|2021-12-02 03:35:00|2452.62|2432.62|2454.3|2434.3|2455.96|2435.96|2444.44|2424.44|658
1638416400000|2021-12-02 03:40:00|2454.29|2434.29|2462.68|2442.68|2463.38|2443.38|2453.61|2433.61|661
1638416700000|2021-12-02 03:45:00|2462.52|2442.52|2466.78|2446.78|2467.34|2447.34|2457.45|2437.45|672
1638417000000|2021-12-02 03:50:00|2466.81|2446.81|2475.42|2455.42|2475.66|2455.66|2466.72|2446.72|606
1638417300000|2021-12-02 03:55:00|2475.41|2455.41|2465.36|2445.36|2475.48|2455.48|2465.13|2445.13|661
1638417600000|2021-12-02 04:00:00|2465.24|2445.24|2474.42|2454.42|2474.6|2454.6|2461.85|2441.85|747
1638417900000|2021-12-02 04:05:00|2474.44|2454.44|2470.79|2450.79|2475.63|2455.63|2469.42|2449.42|622
1638418200000|2021-12-02 04:10:00|2470.84|2450.84|2476.59|2456.59|2477.96|2457.96|2470.79|2450.79|550
1638418500000|2021-12-02 04:15:00|2476.49|2456.49|2472.97|2452.97|2479.71|2459.71|2472.05|2452.05|595
1638418800000|2021-12-02 04:20:00|2472.94|2452.94|2475.92|2455.92|2476.36|2456.36|2470.3|2450.3|677
1638419100000|2021-12-02 04:25:00|2475.91|2455.91|2478.65|2458.65|2479.18|2459.18|2474.66|2454.66|503
1638419400000|2021-12-02 04:30:00|2478.62|2458.62|2479.78|2459.78|2483.41|2463.41|2478.52|2458.52|452
1638419700000|2021-12-02 04:35:00|2479.77|2459.77|2472.28|2452.28|2479.97|2459.97|2472.28|2452.28|628
1638420000000|2021-12-02 04:40:00|2472.29|2452.29|2468.57|2448.57|2474.03|2454.03|2467.2|2447.2|747
1638420300000|2021-12-02 04:45:00|2468.54|2448.54|2474.4|2454.4|2475.42|2455.42|2466|2446|688
1638420600000|2021-12-02 04:50:00|2474.71|2454.71|2475.63|2455.63|2475.63|2455.63|2472.84|2452.84|529
1638420900000|2021-12-02 04:55:00|2475.7|2455.7|2476.55|2456.55|2478.56|2458.56|2475.2|2455.2|584
1638421200000|2021-12-02 05:00:00|2476.53|2456.53|2479.28|2459.28|2479.84|2459.84|2472.6|2452.6|654
1638421500000|2021-12-02 05:05:00|2479.26|2459.26|2479.01|2459.01|2481.93|2461.93|2477.5|2457.5|597
1638421800000|2021-12-02 05:10:00|2479.06|2459.06|2482.36|2462.36|2483.35|2463.35|2476.86|2456.86|457
1638422100000|2021-12-02 05:15:00|2482.35|2462.35|2486.33|2466.33|2486.79|2466.79|2481.51|2461.51|478
1638422400000|2021-12-02 05:20:00|2485.53|2465.53|2484.69|2464.69|2486.18|2466.18|2481.82|2461.82|664
1638422700000|2021-12-02 05:25:00|2483.99|2463.99|2482.96|2462.96|2486.08|2466.08|2482.67|2462.67|333
1638423000000|2021-12-02 05:30:00|2483.06|2463.06|2484.27|2464.27|2484.9|2464.9|2481.69|2461.69|506
1638423300000|2021-12-02 05:35:00|2484.31|2464.31|2484.27|2464.27|2485.57|2465.57|2482.98|2462.98|451
1638423600000|2021-12-02 05:40:00|2484.26|2464.26|2491.56|2471.56|2491.83|2471.83|2484.22|2464.22|310
1638423900000|2021-12-02 05:45:00|2491.01|2471.01|2496.19|2476.19|2496.4|2476.4|2490.61|2470.61|289
1638424200000|2021-12-02 05:50:00|2496.23|2476.23|2491.95|2471.95|2496.24|2476.24|2490.64|2470.64|430
1638424500000|2021-12-02 05:55:00|2491.93|2471.93|2489.99|2469.99|2493.84|2473.84|2488.08|2468.08|522
1638424800000|2021-12-02 06:00:00|2489.98|2469.98|2489.83|2469.83|2492.33|2472.33|2486.19|2466.19|778
1638425100000|2021-12-02 06:05:00|2489.82|2469.82|2485.64|2465.64|2490.2|2470.2|2483.63|2463.63|816
1638425400000|2021-12-02 06:10:00|2485.65|2465.65|2480.1|2460.1|2485.85|2465.85|2474.86|2454.86|765
1638425700000|2021-12-02 06:15:00|2480.19|2460.19|2479.04|2459.04|2483.57|2463.57|2476.16|2456.16|748
1638426000000|2021-12-02 06:20:00|2479.2|2459.2|2475.72|2455.72|2480.51|2460.51|2475.34|2455.34|651
1638426300000|2021-12-02 06:25:00|2475.77|2455.77|2482.63|2462.63|2483.78|2463.78|2475.77|2455.77|513
1638426600000|2021-12-02 06:30:00|2482.68|2462.68|2473.56|2453.56|2483.14|2463.14|2473.33|2453.33|825
1638426900000|2021-12-02 06:35:00|2473.69|2453.69|2470.17|2450.17|2480.23|2460.23|2469.36|2449.36|830
1638427200000|2021-12-02 06:40:00|2470.13|2450.13|2474.37|2454.37|2477.09|2457.09|2467.39|2447.39|624
1638427500000|2021-12-02 06:45:00|2474.43|2454.43|2477.42|2457.42|2477.68|2457.68|2472.01|2452.01|770
1638427800000|2021-12-02 06:50:00|2476.8|2456.8|2476.1|2456.1|2478.03|2458.03|2473.97|2453.97|709
1638428100000|2021-12-02 06:55:00|2476.07|2456.07|2485.34|2465.34|2485.47|2465.47|2474.19|2454.19|614
1638428400000|2021-12-02 07:00:00|2485.35|2465.35|2489.09|2469.09|2489.8|2469.8|2483.89|2463.89|662
1638428700000|2021-12-02 07:05:00|2489.12|2469.12|2483.63|2463.63|2489.42|2469.42|2483.56|2463.56|822
1638429000000|2021-12-02 07:10:00|2483.64|2463.64|2485.87|2465.87|2487.93|2467.93|2483.12|2463.12|792
1638429300000|2021-12-02 07:15:00|2485.86|2465.86|2491.46|2471.46|2492.3|2472.3|2485.75|2465.75|441
1638429600000|2021-12-02 07:20:00|2491.12|2471.12|2490.13|2470.13|2493.75|2473.75|2489.65|2469.65|699
1638429900000|2021-12-02 07:25:00|2490.21|2470.21|2488.67|2468.67|2494.88|2474.88|2487.82|2467.82|681
1638430200000|2021-12-02 07:30:00|2488.66|2468.66|2483.87|2463.87|2492|2472|2482.22|2462.22|790
1638430500000|2021-12-02 07:35:00|2483.81|2463.81|2491.63|2471.63|2492.06|2472.06|2482.93|2462.93|788
1638430800000|2021-12-02 07:40:00|2491.8|2471.8|2490.72|2470.72|2491.8|2471.8|2488.69|2468.69|514
1638431100000|2021-12-02 07:45:00|2490.7|2470.7|2494.09|2474.09|2495.73|2475.73|2490.27|2470.27|649
1638431400000|2021-12-02 07:50:00|2494|2474|2492.73|2472.73|2496.85|2476.85|2491.64|2471.64|660
1638431700000|2021-12-02 07:55:00|2492.68|2472.68|2493.03|2473.03|2495.06|2475.06|2488.87|2468.87|517
1638432000000|2021-12-02 08:00:00|2493.01|2473.01|2499.27|2479.27|2504.26|2484.26|2492.15|2472.15|782
1638432300000|2021-12-02 08:05:00|2499.29|2479.29|2498.76|2478.76|2502.81|2482.81|2497.61|2477.61|830
1638432600000|2021-12-02 08:10:00|2498.88|2478.88|2498.56|2478.56|2499.9|2479.9|2495.2|2475.2|769
1638432900000|2021-12-02 08:15:00|2498.58|2478.58|2501.95|2481.95|2502.22|2482.22|2496.97|2476.97|742
1638433200000|2021-12-02 08:20:00|2501.97|2481.97|2501.98|2481.98|2501.98|2481.98|2494.47|2474.47|859
1638433500000|2021-12-02 08:25:00|2501.79|2481.79|2502.23|2482.23|2503.6|2483.6|2497.24|2477.24|761
1638433800000|2021-12-02 08:30:00|2502.22|2482.22|2495.01|2475.01|2502.22|2482.22|2493.98|2473.98|775
1638434100000|2021-12-02 08:35:00|2495.24|2475.24|2499.92|2479.92|2502.21|2482.21|2493.73|2473.73|603
1638434400000|2021-12-02 08:40:00|2499.97|2479.97|2494.79|2474.79|2500.5|2480.5|2492.5|2472.5|788
1638434700000|2021-12-02 08:45:00|2495.15|2475.15|2498.45|2478.45|2499.31|2479.31|2493.07|2473.07|623
1638435000000|2021-12-02 08:50:00|2498.46|2478.46|2496.66|2476.66|2498.97|2478.97|2495.28|2475.28|619
1638435300000|2021-12-02 08:55:00|2496.41|2476.41|2496.04|2476.04|2497.41|2477.41|2493.93|2473.93|606
1638435600000|2021-12-02 09:00:00|2496.13|2476.13|2499.05|2479.05|2499.92|2479.92|2494.89|2474.89|629
1638435900000|2021-12-02 09:05:00|2499.21|2479.21|2499.13|2479.13|2499.97|2479.97|2498.05|2478.05|359
1638436200000|2021-12-02 09:10:00|2499.55|2479.55|2505.96|2485.96|2507.95|2487.95|2498.82|2478.82|483
1638436500000|2021-12-02 09:15:00|2505.94|2485.94|2503.9|2483.9|2506.09|2486.09|2502.4|2482.4|485
1638436800000|2021-12-02 09:20:00|2503.24|2483.24|2501.5|2481.5|2503.61|2483.61|2499.69|2479.69|377
1638437100000|2021-12-02 09:25:00|2501.48|2481.48|2491.71|2471.71|2501.99|2481.99|2491.28|2471.28|556
1638437400000|2021-12-02 09:30:00|2491.74|2471.74|2487.58|2467.58|2493.37|2473.37|2486.8|2466.8|680
1638437700000|2021-12-02 09:35:00|2487.39|2467.39|2487.77|2467.77|2490.71|2470.71|2484.98|2464.98|474
1638438000000|2021-12-02 09:40:00|2487.79|2467.79|2493.26|2473.26|2493.33|2473.33|2483.43|2463.43|498
1638438300000|2021-12-02 09:45:00|2493.11|2473.11|2492.94|2472.94|2500.81|2480.81|2490.87|2470.87|665
1638438600000|2021-12-02 09:50:00|2492.92|2472.92|2491.58|2471.58|2493.59|2473.59|2487.86|2467.86|675
1638438900000|2021-12-02 09:55:00|2491.61|2471.61|2493.92|2473.92|2495.25|2475.25|2491.54|2471.54|590
1638439200000|2021-12-02 10:00:00|2493.79|2473.79|2492.03|2472.03|2494.74|2474.74|2487.19|2467.19|496
1638439500000|2021-12-02 10:05:00|2492.05|2472.05|2499.09|2479.09|2501.61|2481.61|2491.35|2471.35|619
1638439800000|2021-12-02 10:10:00|2499.07|2479.07|2495.29|2475.29|2499.2|2479.2|2495.07|2475.07|423
1638440100000|2021-12-02 10:15:00|2495.28|2475.28|2486.78|2466.78|2495.32|2475.32|2485.87|2465.87|618
1638440400000|2021-12-02 10:20:00|2487.02|2467.02|2485.81|2465.81|2488.02|2468.02|2480.83|2460.83|492
1638440700000|2021-12-02 10:25:00|2485.82|2465.82|2485.8|2465.8|2490.62|2470.62|2484.82|2464.82|453
1638441000000|2021-12-02 10:30:00|2485.78|2465.78|2499.35|2479.35|2499.95|2479.95|2485.78|2465.78|416
1638441300000|2021-12-02 10:35:00|2499.34|2479.34|2495.54|2475.54|2499.65|2479.65|2491.66|2471.66|510
1638441600000|2021-12-02 10:40:00|2495.83|2475.83|2493.89|2473.89|2496.74|2476.74|2491.91|2471.91|496
1638441900000|2021-12-02 10:45:00|2493.9|2473.9|2491.35|2471.35|2495.63|2475.63|2490.53|2470.53|304
1638442200000|2021-12-02 10:50:00|2491.33|2471.33|2490.56|2470.56|2493.48|2473.48|2486.29|2466.29|505
1638442500000|2021-12-02 10:55:00|2490.54|2470.54|2492.67|2472.67|2493.93|2473.93|2487.22|2467.22|407
1638442800000|2021-12-02 11:00:00|2492.42|2472.42|2490.04|2470.04|2497.47|2477.47|2488.01|2468.01|478
1638443100000|2021-12-02 11:05:00|2490.21|2470.21|2473.4|2453.4|2490.21|2470.21|2471.77|2451.77|655
1638443400000|2021-12-02 11:10:00|2473.41|2453.41|2463.59|2443.59|2473.41|2453.41|2462.75|2442.75|508
1638443700000|2021-12-02 11:15:00|2463.6|2443.6|2476.65|2456.65|2477.27|2457.27|2463.07|2443.07|595
1638444000000|2021-12-02 11:20:00|2476.64|2456.64|2468.24|2448.24|2477.29|2457.29|2465.98|2445.98|643
1638444300000|2021-12-02 11:25:00|2468.27|2448.27|2480.31|2460.31|2485.16|2465.16|2465.78|2445.78|750
1638444600000|2021-12-02 11:30:00|2480.28|2460.28|2476.31|2456.31|2486.04|2466.04|2474.74|2454.74|695
1638444900000|2021-12-02 11:35:00|2476.33|2456.33|2487.83|2467.83|2490.66|2470.66|2476.33|2456.33|658
1638445200000|2021-12-02 11:40:00|2487.85|2467.85|2490.85|2470.85|2493.09|2473.09|2485.58|2465.58|790
1638445500000|2021-12-02 11:45:00|2490.79|2470.79|2481.31|2461.31|2491.9|2471.9|2478.37|2458.37|785
1638445800000|2021-12-02 11:50:00|2481.24|2461.24|2491.74|2471.74|2492.33|2472.33|2479.76|2459.76|857
1638446100000|2021-12-02 11:55:00|2491.72|2471.72|2491.81|2471.81|2494.03|2474.03|2488.62|2468.62|771
1638446400000|2021-12-02 12:00:00|2491.54|2471.54|2487.13|2467.13|2493.22|2473.22|2481.27|2461.27|907
1638446700000|2021-12-02 12:05:00|2487.19|2467.19|2474.63|2454.63|2491.46|2471.46|2473.9|2453.9|883
1638447000000|2021-12-02 12:10:00|2474.67|2454.67|2469.34|2449.34|2478.12|2458.12|2468.72|2448.72|901
1638447300000|2021-12-02 12:15:00|2469.37|2449.37|2473.73|2453.73|2475.65|2455.65|2468.64|2448.64|939
1638447600000|2021-12-02 12:20:00|2475.1|2455.1|2480.51|2460.51|2480.52|2460.52|2472.81|2452.81|880
1638447900000|2021-12-02 12:25:00|2480.43|2460.43|2486.9|2466.9|2488.43|2468.43|2480.09|2460.09|934
1638448200000|2021-12-02 12:30:00|2486.92|2466.92|2481|2461|2490.26|2470.26|2480.45|2460.45|952
1638448500000|2021-12-02 12:35:00|2480.97|2460.97|2478.99|2458.99|2482.52|2462.52|2474.73|2454.73|804
1638448800000|2021-12-02 12:40:00|2479.05|2459.05|2478.4|2458.4|2482.41|2462.41|2476.58|2456.58|854
1638449100000|2021-12-02 12:45:00|2478.36|2458.36|2473.21|2453.21|2478.65|2458.65|2473.21|2453.21|776
1638449400000|2021-12-02 12:50:00|2473.2|2453.2|2487.14|2467.14|2487.79|2467.79|2473.16|2453.16|849
1638449700000|2021-12-02 12:55:00|2487.13|2467.13|2485.79|2465.79|2490.62|2470.62|2485.37|2465.37|731
1638450000000|2021-12-02 13:00:00|2485.53|2465.53|2483.56|2463.56|2488.94|2468.94|2482.81|2462.81|818
1638450300000|2021-12-02 13:05:00|2483.65|2463.65|2490.93|2470.93|2491.49|2471.49|2482.61|2462.61|638
1638450600000|2021-12-02 13:10:00|2490.9|2470.9|2486.43|2466.43|2492.36|2472.36|2483.93|2463.93|556
1638450900000|2021-12-02 13:15:00|2486.42|2466.42|2481.82|2461.82|2486.88|2466.88|2481.54|2461.54|644
1638451200000|2021-12-02 13:20:00|2481.78|2461.78|2466.8|2446.8|2483.04|2463.04|2465.91|2445.91|774
1638451500000|2021-12-02 13:25:00|2466.5|2446.5|2460.28|2440.28|2467.22|2447.22|2458.7|2438.7|794
1638451800000|2021-12-02 13:30:00|2460.24|2440.24|2477.45|2457.45|2478.79|2458.79|2459.75|2439.75|660
1638452100000|2021-12-02 13:35:00|2477.53|2457.53|2466.12|2446.12|2477.98|2457.98|2465.02|2445.02|704
1638452400000|2021-12-02 13:40:00|2466.11|2446.11|2477.37|2457.37|2477.56|2457.56|2465.78|2445.78|559
1638452700000|2021-12-02 13:45:00|2477.55|2457.55|2472.09|2452.09|2477.55|2457.55|2470.93|2450.93|583
1638453000000|2021-12-02 13:50:00|2472.16|2452.16|2472.18|2452.18|2474.17|2454.17|2468.97|2448.97|770
1638453300000|2021-12-02 13:55:00|2472.03|2452.03|2482.65|2462.65|2483.37|2463.37|2471.31|2451.31|454
1638453600000|2021-12-02 14:00:00|2482.72|2462.72|2477.89|2457.89|2485.94|2465.94|2477.89|2457.89|564
1638453900000|2021-12-02 14:05:00|2477.74|2457.74|2478.54|2458.54|2478.75|2458.75|2472.46|2452.46|701
1638454200000|2021-12-02 14:10:00|2478.82|2458.82|2491.81|2471.81|2491.81|2471.81|2478.48|2458.48|569
1638454500000|2021-12-02 14:15:00|2491.49|2471.49|2488.15|2468.15|2494.02|2474.02|2488.15|2468.15|492
1638454800000|2021-12-02 14:20:00|2488.39|2468.39|2490.09|2470.09|2494.34|2474.34|2484.86|2464.86|449
1638455100000|2021-12-02 14:25:00|2490.55|2470.55|2484.38|2464.38|2492.55|2472.55|2484.38|2464.38|452
1638455400000|2021-12-02 14:30:00|2484.47|2464.47|2482.48|2462.48|2489.48|2469.48|2477.07|2457.07|811
1638455700000|2021-12-02 14:35:00|2482.47|2462.47|2496.07|2476.07|2496.07|2476.07|2479.73|2459.73|702
1638456000000|2021-12-02 14:40:00|2496.05|2476.05|2504.78|2484.78|2504.8|2484.8|2492.81|2472.81|604
1638456300000|2021-12-02 14:45:00|2504.77|2484.77|2513.66|2493.66|2516.48|2496.48|2503.33|2483.33|556
1638456600000|2021-12-02 14:50:00|2514.75|2494.75|2515.4|2495.4|2519.09|2499.09|2513.93|2493.93|601
1638456900000|2021-12-02 14:55:00|2515.42|2495.42|2508.95|2488.95|2515.42|2495.42|2506.79|2486.79|778
1638457200000|2021-12-02 15:00:00|2508.96|2488.96|2520.75|2500.75|2527.18|2507.18|2505.75|2485.75|743
1638457500000|2021-12-02 15:05:00|2520.73|2500.73|2509.56|2489.56|2525.61|2505.61|2508.89|2488.89|783
1638457800000|2021-12-02 15:10:00|2509.55|2489.55|2498.76|2478.76|2511.73|2491.73|2496.26|2476.26|771
1638458100000|2021-12-02 15:15:00|2499.34|2479.34|2493.61|2473.61|2502.49|2482.49|2490.72|2470.72|641
1638458400000|2021-12-02 15:20:00|2493.5|2473.5|2491.77|2471.77|2494.25|2474.25|2485.41|2465.41|560
1638458700000|2021-12-02 15:25:00|2491.67|2471.67|2492.21|2472.21|2494.85|2474.85|2487.32|2467.32|679
1638459000000|2021-12-02 15:30:00|2492.16|2472.16|2481.69|2461.69|2496.03|2476.03|2481.1|2461.1|711
1638459300000|2021-12-02 15:35:00|2481.58|2461.58|2467.25|2447.25|2481.58|2461.58|2465.63|2445.63|799
1638459600000|2021-12-02 15:40:00|2467.24|2447.24|2465.88|2445.88|2475.7|2455.7|2464.85|2444.85|766
1638459900000|2021-12-02 15:45:00|2465.84|2445.84|2478.74|2458.74|2480.68|2460.68|2465.84|2445.84|850
1638460200000|2021-12-02 15:50:00|2478.71|2458.71|2475|2455|2482.41|2462.41|2473.41|2453.41|694
1638460500000|2021-12-02 15:55:00|2475.16|2455.16|2486.22|2466.22|2487.78|2467.78|2474.12|2454.12|719
1638460800000|2021-12-02 16:00:00|2486.37|2466.37|2485.34|2465.34|2487.7|2467.7|2481.24|2461.24|800
1638461100000|2021-12-02 16:05:00|2485.36|2465.36|2498.55|2478.55|2500.62|2480.62|2485.36|2465.36|525
1638461400000|2021-12-02 16:10:00|2498.68|2478.68|2479.97|2459.97|2498.68|2478.68|2477.75|2457.75|851
1638461700000|2021-12-02 16:15:00|2480.04|2460.04|2480.67|2460.67|2490.08|2470.08|2476.04|2456.04|785
1638462000000|2021-12-02 16:20:00|2480.7|2460.7|2482.07|2462.07|2485|2465|2479.65|2459.65|636
1638462300000|2021-12-02 16:25:00|2481.69|2461.69|2474.8|2454.8|2484.28|2464.28|2473.88|2453.88|671
1638462600000|2021-12-02 16:30:00|2475.17|2455.17|2469.13|2449.13|2480.88|2460.88|2467.53|2447.53|716
1638462900000|2021-12-02 16:35:00|2469.11|2449.11|2471.77|2451.77|2474.21|2454.21|2465.78|2445.78|626
1638463200000|2021-12-02 16:40:00|2471.8|2451.8|2465.22|2445.22|2476.34|2456.34|2465.2|2445.2|803
1638463500000|2021-12-02 16:45:00|2464.97|2444.97|2467.65|2447.65|2468.25|2448.25|2460.57|2440.57|736
1638463800000|2021-12-02 16:50:00|2468.08|2448.08|2478.1|2458.1|2478.69|2458.69|2465.87|2445.87|737
1638464100000|2021-12-02 16:55:00|2478.32|2458.32|2479.98|2459.98|2481.73|2461.73|2474.8|2454.8|567
1638464400000|2021-12-02 17:00:00|2479.99|2459.99|2480.16|2460.16|2487.87|2467.87|2478.52|2458.52|785
1638464700000|2021-12-02 17:05:00|2479.93|2459.93|2488.96|2468.96|2490.04|2470.04|2479.84|2459.84|611
1638465000000|2021-12-02 17:10:00|2488.92|2468.92|2489.08|2469.08|2493.26|2473.26|2488.33|2468.33|517
1638465300000|2021-12-02 17:15:00|2489.46|2469.46|2487.82|2467.82|2491.6|2471.6|2483.84|2463.84|651
1638465600000|2021-12-02 17:20:00|2488.02|2468.02|2493.26|2473.26|2494.26|2474.26|2487.39|2467.39|638
1638465900000|2021-12-02 17:25:00|2493.32|2473.32|2493.71|2473.71|2494.52|2474.52|2488.99|2468.99|585
1638466200000|2021-12-02 17:30:00|2493.64|2473.64|2493.56|2473.56|2497.04|2477.04|2493.56|2473.56|542
1638466500000|2021-12-02 17:35:00|2494.44|2474.44|2493.66|2473.66|2495.82|2475.82|2486.99|2466.99|688
1638466800000|2021-12-02 17:40:00|2493.69|2473.69|2497.4|2477.4|2502.99|2482.99|2492.9|2472.9|547
1638467100000|2021-12-02 17:45:00|2497.59|2477.59|2499.72|2479.72|2500.92|2480.92|2496.22|2476.22|714
1638467400000|2021-12-02 17:50:00|2499.71|2479.71|2496.25|2476.25|2501.27|2481.27|2494.91|2474.91|543
1638467700000|2021-12-02 17:55:00|2496.39|2476.39|2498.43|2478.43|2500.4|2480.4|2496.39|2476.39|466
1638468000000|2021-12-02 18:00:00|2498.42|2478.42|2493.86|2473.86|2499.78|2479.78|2492.07|2472.07|756
1638468300000|2021-12-02 18:05:00|2493.9|2473.9|2489.44|2469.44|2499.04|2479.04|2487.48|2467.48|836
1638468600000|2021-12-02 18:10:00|2489.46|2469.46|2488.53|2468.53|2489.46|2469.46|2484.43|2464.43|596
1638468900000|2021-12-02 18:15:00|2488.54|2468.54|2484.29|2464.29|2489.76|2469.76|2482.75|2462.75|750
1638469200000|2021-12-02 18:20:00|2484.19|2464.19|2477.61|2457.61|2489.46|2469.46|2477.5|2457.5|781
1638469500000|2021-12-02 18:25:00|2477.03|2457.03|2472.94|2452.94|2479.2|2459.2|2471.88|2451.88|574
1638469800000|2021-12-02 18:30:00|2473.39|2453.39|2481.99|2461.99|2482.4|2462.4|2471.19|2451.19|647
1638470100000|2021-12-02 18:35:00|2482.08|2462.08|2481.78|2461.78|2483.09|2463.09|2474.87|2454.87|637
1638470400000|2021-12-02 18:40:00|2481.86|2461.86|2481.89|2461.89|2483.99|2463.99|2479.22|2459.22|669
1638470700000|2021-12-02 18:45:00|2481.91|2461.91|2475.31|2455.31|2482.01|2462.01|2473.73|2453.73|801
1638471000000|2021-12-02 18:50:00|2475.21|2455.21|2482.67|2462.67|2482.97|2462.97|2474.67|2454.67|793
1638471300000|2021-12-02 18:55:00|2482.66|2462.66|2485.65|2465.65|2486.84|2466.84|2482.13|2462.13|760
1638471600000|2021-12-02 19:00:00|2485.64|2465.64|2488.94|2468.94|2491.89|2471.89|2483.25|2463.25|828
1638471900000|2021-12-02 19:05:00|2488.98|2468.98|2484.74|2464.74|2489.2|2469.2|2479.51|2459.51|865
1638472200000|2021-12-02 19:10:00|2484.72|2464.72|2485.23|2465.23|2490.83|2470.83|2483.43|2463.43|700
1638472500000|2021-12-02 19:15:00|2485.22|2465.22|2491.62|2471.62|2491.89|2471.89|2484.83|2464.83|685
1638472800000|2021-12-02 19:20:00|2491.68|2471.68|2490.2|2470.2|2493.16|2473.16|2488.26|2468.26|684
1638473100000|2021-12-02 19:25:00|2490.22|2470.22|2488.96|2468.96|2491.19|2471.19|2484.82|2464.82|498
1638473400000|2021-12-02 19:30:00|2488.95|2468.95|2486.16|2466.16|2490.22|2470.22|2486.01|2466.01|617
1638473700000|2021-12-02 19:35:00|2486.15|2466.15|2482.6|2462.6|2487.21|2467.21|2479.8|2459.8|645
1638474000000|2021-12-02 19:40:00|2482.61|2462.61|2480.44|2460.44|2483.33|2463.33|2480.06|2460.06|518
1638474300000|2021-12-02 19:45:00|2480.33|2460.33|2479.32|2459.32|2486.12|2466.12|2479.14|2459.14|644
1638474600000|2021-12-02 19:50:00|2479.35|2459.35|2480.98|2460.98|2483.87|2463.87|2478.64|2458.64|723
1638474900000|2021-12-02 19:55:00|2481.1|2461.1|2485.92|2465.92|2488.21|2468.21|2480.86|2460.86|682
1638475200000|2021-12-02 20:00:00|2485.96|2465.96|2481.2|2461.2|2490.55|2470.55|2480.21|2460.21|687
1638475500000|2021-12-02 20:05:00|2481.13|2461.13|2491.9|2471.9|2493.56|2473.56|2480.74|2460.74|881
1638475800000|2021-12-02 20:10:00|2491.73|2471.73|2489.72|2469.72|2491.73|2471.73|2484.25|2464.25|768
1638476100000|2021-12-02 20:15:00|2489.73|2469.73|2488.85|2468.85|2492.14|2472.14|2487.36|2467.36|667
1638476400000|2021-12-02 20:20:00|2488.76|2468.76|2490.3|2470.3|2490.3|2470.3|2486.03|2466.03|630
1638476700000|2021-12-02 20:25:00|2490.29|2470.29|2490.92|2470.92|2493.41|2473.41|2490.05|2470.05|595
1638477000000|2021-12-02 20:30:00|2490.89|2470.89|2495.68|2475.68|2495.83|2475.83|2490.83|2470.83|524
1638477300000|2021-12-02 20:35:00|2495.69|2475.69|2495.77|2475.77|2495.89|2475.89|2493.32|2473.32|322
1638477600000|2021-12-02 20:40:00|2495.79|2475.79|2499.03|2479.03|2499.03|2479.03|2495.59|2475.59|551
1638477900000|2021-12-02 20:45:00|2499.02|2479.02|2497.88|2477.88|2499.08|2479.08|2493.38|2473.38|645
1638478200000|2021-12-02 20:50:00|2497.64|2477.64|2494.82|2474.82|2497.64|2477.64|2491.21|2471.21|626
1638478500000|2021-12-02 20:55:00|2494.81|2474.81|2494.45|2474.45|2495.9|2475.9|2492.25|2472.25|459
1638478800000|2021-12-02 21:00:00|2494.46|2474.46|2492.49|2472.49|2495.65|2475.65|2492.16|2472.16|656
1638479100000|2021-12-02 21:05:00|2492.8|2472.8|2491.93|2471.93|2494.04|2474.04|2491.84|2471.84|279
1638479400000|2021-12-02 21:10:00|2491.88|2471.88|2489.56|2469.56|2492.3|2472.3|2488.43|2468.43|618
1638479700000|2021-12-02 21:15:00|2489.61|2469.61|2487.57|2467.57|2492.98|2472.98|2486.26|2466.26|645
1638480000000|2021-12-02 21:20:00|2487.58|2467.58|2486.71|2466.71|2488.04|2468.04|2485.16|2465.16|598
1638480300000|2021-12-02 21:25:00|2486.67|2466.67|2486.98|2466.98|2487.31|2467.31|2484.8|2464.8|430
1638480600000|2021-12-02 21:30:00|2487|2467|2488.19|2468.19|2491.49|2471.49|2486.82|2466.82|389
1638480900000|2021-12-02 21:35:00|2488.71|2468.71|2488.9|2468.9|2490.06|2470.06|2487.01|2467.01|531
1638481200000|2021-12-02 21:40:00|2488.81|2468.81|2494.16|2474.16|2495.56|2475.56|2488.81|2468.81|415
1638481500000|2021-12-02 21:45:00|2494.13|2474.13|2494.26|2474.26|2496.58|2476.58|2493.63|2473.63|490
1638481800000|2021-12-02 21:50:00|2494.22|2474.22|2493.33|2473.33|2494.87|2474.87|2493.33|2473.33|417
1638482100000|2021-12-02 21:55:00|2493.25|2473.25|2491.79|2471.79|2493.25|2473.25|2489.96|2469.96|563
1638482400000|2021-12-02 22:00:00|2491.8|2471.8|2484.77|2464.77|2491.87|2471.87|2484.58|2464.58|274
1638482700000|2021-12-02 22:05:00|2484.78|2464.78|2485.63|2465.63|2486|2466|2484.04|2464.04|225
1638483000000|2021-12-02 22:10:00|2485.73|2465.73|2485.19|2465.19|2485.89|2465.89|2484.4|2464.4|284
1638483300000|2021-12-02 22:15:00|2485.23|2465.23|2484.9|2464.9|2486.72|2466.72|2483.45|2463.45|297
1638483600000|2021-12-02 22:20:00|2484.43|2464.43|2484.89|2464.89|2486.07|2466.07|2483.86|2463.86|224
1638483900000|2021-12-02 22:25:00|2484.83|2464.83|2483.92|2463.92|2485.44|2465.44|2483.47|2463.47|340
1638484200000|2021-12-02 22:30:00|2483.81|2463.81|2487.6|2467.6|2487.73|2467.73|2483.81|2463.81|142
1638484500000|2021-12-02 22:35:00|2487.61|2467.61|2489.84|2469.84|2489.94|2469.94|2487.07|2467.07|225
1638484800000|2021-12-02 22:40:00|2489.59|2469.59|2490.91|2470.91|2491.03|2471.03|2488.84|2468.84|266
1638485100000|2021-12-02 22:45:00|2491.29|2471.29|2489.02|2469.02|2492.05|2472.05|2482.89|2462.89|345
1638485400000|2021-12-02 22:50:00|2488.99|2468.99|2484.6|2464.6|2489.55|2469.55|2483.5|2463.5|464
1638485700000|2021-12-02 22:55:00|2484.45|2464.45|2484.8|2464.8|2484.92|2464.92|2481.45|2461.45|271
1638486000000|2021-12-02 23:00:00|2484.72|2464.72|2479.17|2459.17|2484.76|2464.76|2477.94|2457.94|440
1638486300000|2021-12-02 23:05:00|2479.35|2459.35|2482.44|2462.44|2484.15|2464.15|2478.08|2458.08|621
1638486600000|2021-12-02 23:10:00|2482.37|2462.37|2477.08|2457.08|2482.4|2462.4|2477.02|2457.02|642
1638486900000|2021-12-02 23:15:00|2477.09|2457.09|2472.58|2452.58|2480.74|2460.74|2472.36|2452.36|479
1638487200000|2021-12-02 23:20:00|2472.59|2452.59|2469.43|2449.43|2473.4|2453.4|2468.94|2448.94|482
1638487500000|2021-12-02 23:25:00|2469.63|2449.63|2469.59|2449.59|2471.16|2451.16|2468.12|2448.12|240
1638487800000|2021-12-02 23:30:00|2469.69|2449.69|2477.66|2457.66|2477.95|2457.95|2469.59|2449.59|563
1638488100000|2021-12-02 23:35:00|2477.88|2457.88|2472.65|2452.65|2478.27|2458.27|2471.47|2451.47|616
1638488400000|2021-12-02 23:40:00|2472.8|2452.8|2469.22|2449.22|2473.3|2453.3|2469.04|2449.04|533
1638488700000|2021-12-02 23:45:00|2469.19|2449.19|2470.58|2450.58|2471.89|2451.89|2466.7|2446.7|370
1638489000000|2021-12-02 23:50:00|2470.5|2450.5|2462.22|2442.22|2470.52|2450.52|2461.86|2441.86|535
1638489300000|2021-12-02 23:55:00|2462.21|2442.21|2464.85|2444.85|2465.7|2445.7|2461.71|2441.71|571
1638489600000|2021-12-03 00:00:00|2464.83|2444.83|2467.57|2447.57|2469.66|2449.66|2463.21|2443.21|704
1638489900000|2021-12-03 00:05:00|2467.58|2447.58|2474.96|2454.96|2476.66|2456.66|2467.52|2447.52|583
1638490200000|2021-12-03 00:10:00|2474.66|2454.66|2473.9|2453.9|2478.16|2458.16|2473.48|2453.48|690
1638490500000|2021-12-03 00:15:00|2474.06|2454.06|2472.62|2452.62|2479.11|2459.11|2472.01|2452.01|618
1638490800000|2021-12-03 00:20:00|2472.75|2452.75|2467.08|2447.08|2477.05|2457.05|2466.99|2446.99|587
1638491100000|2021-12-03 00:25:00|2467.01|2447.01|2467.69|2447.69|2470.26|2450.26|2464.32|2444.32|707
1638491400000|2021-12-03 00:30:00|2467.66|2447.66|2482.6|2462.6|2483.68|2463.68|2467.64|2447.64|715
1638491700000|2021-12-03 00:35:00|2482.56|2462.56|2479.9|2459.9|2483.99|2463.99|2479.08|2459.08|644
1638492000000|2021-12-03 00:40:00|2479.81|2459.81|2482.75|2462.75|2484.85|2464.85|2475.97|2455.97|667
1638492300000|2021-12-03 00:45:00|2482.95|2462.95|2476.74|2456.74|2483.65|2463.65|2476.53|2456.53|649
1638492600000|2021-12-03 00:50:00|2476.76|2456.76|2483.09|2463.09|2484.03|2464.03|2475.84|2455.84|587
1638492900000|2021-12-03 00:55:00|2483.1|2463.1|2476.56|2456.56|2483.3|2463.3|2476.42|2456.42|450
1638493200000|2021-12-03 01:00:00|2476.58|2456.58|2477.25|2457.25|2478.62|2458.62|2472.62|2452.62|545
1638493500000|2021-12-03 01:05:00|2477.32|2457.32|2486.4|2466.4|2489.14|2469.14|2477.26|2457.26|438
1638493800000|2021-12-03 01:10:00|2486.79|2466.79|2482.46|2462.46|2488.9|2468.9|2481.52|2461.52|342
1638494100000|2021-12-03 01:15:00|2482.39|2462.39|2486.18|2466.18|2486.2|2466.2|2482.37|2462.37|499
1638494400000|2021-12-03 01:20:00|2486.19|2466.19|2478.1|2458.1|2486.76|2466.76|2478.04|2458.04|654
1638494700000|2021-12-03 01:25:00|2478.09|2458.09|2474.74|2454.74|2478.72|2458.72|2472.81|2452.81|608
1638495000000|2021-12-03 01:30:00|2474.66|2454.66|2477.57|2457.57|2478.2|2458.2|2470.95|2450.95|607
1638495300000|2021-12-03 01:35:00|2477.53|2457.53|2474.46|2454.46|2478.8|2458.8|2471.63|2451.63|595
1638495600000|2021-12-03 01:40:00|2474.45|2454.45|2468.74|2448.74|2474.52|2454.52|2468.68|2448.68|641
1638495900000|2021-12-03 01:45:00|2468.76|2448.76|2463.47|2443.47|2468.83|2448.83|2461.97|2441.97|526
1638496200000|2021-12-03 01:50:00|2463.48|2443.48|2467.29|2447.29|2467.46|2447.46|2462|2442|508
1638496500000|2021-12-03 01:55:00|2467.23|2447.23|2466.71|2446.71|2472.18|2452.18|2465.87|2445.87|594
1638496800000|2021-12-03 02:00:00|2466.6|2446.6|2470.59|2450.59|2473.25|2453.25|2465.97|2445.97|486
1638497100000|2021-12-03 02:05:00|2470.6|2450.6|2467.48|2447.48|2472.89|2452.89|2466.71|2446.71|498
1638497400000|2021-12-03 02:10:00|2467.37|2447.37|2475.98|2455.98|2476.03|2456.03|2464.99|2444.99|610
1638497700000|2021-12-03 02:15:00|2476.03|2456.03|2478.61|2458.61|2479.98|2459.98|2475.14|2455.14|564
1638498000000|2021-12-03 02:20:00|2478.05|2458.05|2476.11|2456.11|2479.52|2459.52|2474.96|2454.96|433
1638498300000|2021-12-03 02:25:00|2476.03|2456.03|2470.93|2450.93|2476.51|2456.51|2468.88|2448.88|569
1638498600000|2021-12-03 02:30:00|2471.09|2451.09|2468.53|2448.53|2477.93|2457.93|2468.33|2448.33|622
1638498900000|2021-12-03 02:35:00|2468.37|2448.37|2460.95|2440.95|2468.44|2448.44|2459.22|2439.22|707
1638499200000|2021-12-03 02:40:00|2460.84|2440.84|2453.84|2433.84|2462.09|2442.09|2453.13|2433.13|499
1638499500000|2021-12-03 02:45:00|2453.86|2433.86|2462.4|2442.4|2462.58|2442.58|2448.25|2428.25|817
1638499800000|2021-12-03 02:50:00|2462.41|2442.41|2447.52|2427.52|2462.69|2442.69|2447.05|2427.05|777
1638500100000|2021-12-03 02:55:00|2447.37|2427.37|2452.07|2432.07|2454.37|2434.37|2447.37|2427.37|623
1638500400000|2021-12-03 03:00:00|2452.06|2432.06|2454.73|2434.73|2455.28|2435.28|2449.78|2429.78|522
1638500700000|2021-12-03 03:05:00|2454.72|2434.72|2453.75|2433.75|2457.14|2437.14|2451.21|2431.21|579
1638501000000|2021-12-03 03:10:00|2453.77|2433.77|2456.94|2436.94|2459.01|2439.01|2453.31|2433.31|598
1638501300000|2021-12-03 03:15:00|2456.99|2436.99|2450.84|2430.84|2459.04|2439.04|2448.79|2428.79|754
1638501600000|2021-12-03 03:20:00|2450.85|2430.85|2445.34|2425.34|2453.71|2433.71|2444.67|2424.67|570
1638501900000|2021-12-03 03:25:00|2445.37|2425.37|2456.2|2436.2|2456.62|2436.62|2442.4|2422.4|665
1638502200000|2021-12-03 03:30:00|2456.23|2436.23|2458.05|2438.05|2458.22|2438.22|2453.82|2433.82|512
1638502500000|2021-12-03 03:35:00|2458.03|2438.03|2465.52|2445.52|2469.39|2449.39|2458|2438|677
1638502800000|2021-12-03 03:40:00|2465.39|2445.39|2464.06|2444.06|2468.48|2448.48|2462.85|2442.85|634
1638503100000|2021-12-03 03:45:00|2464.08|2444.08|2461.52|2441.52|2464.98|2444.98|2459.91|2439.91|673
1638503400000|2021-12-03 03:50:00|2461.55|2441.55|2464.67|2444.67|2467.35|2447.35|2461.41|2441.41|477
1638503700000|2021-12-03 03:55:00|2464.65|2444.65|2461.89|2441.89|2465.93|2445.93|2460.48|2440.48|664
1638504000000|2021-12-03 04:00:00|2461.92|2441.92|2451.94|2431.94|2465.41|2445.41|2451.9|2431.9|568
1638504300000|2021-12-03 04:05:00|2451.95|2431.95|2460.44|2440.44|2461.45|2441.45|2451.67|2431.67|701
1638504600000|2021-12-03 04:10:00|2460.41|2440.41|2468.05|2448.05|2468.28|2448.28|2459.96|2439.96|421
1638504900000|2021-12-03 04:15:00|2468.24|2448.24|2476.37|2456.37|2476.42|2456.42|2468.24|2448.24|570
1638505200000|2021-12-03 04:20:00|2476.28|2456.28|2475.13|2455.13|2476.96|2456.96|2474.14|2454.14|493
1638505500000|2021-12-03 04:25:00|2475.12|2455.12|2475.54|2455.54|2476.01|2456.01|2470.21|2450.21|529
1638505800000|2021-12-03 04:30:00|2475.48|2455.48|2471.86|2451.86|2477.38|2457.38|2471.86|2451.86|650
1638506100000|2021-12-03 04:35:00|2471.95|2451.95|2473.31|2453.31|2473.7|2453.7|2469.73|2449.73|619
1638506400000|2021-12-03 04:40:00|2473.32|2453.32|2480.93|2460.93|2481.04|2461.04|2472.85|2452.85|458
1638506700000|2021-12-03 04:45:00|2481.04|2461.04|2475.82|2455.82|2481.61|2461.61|2475.31|2455.31|726
1638507000000|2021-12-03 04:50:00|2475.54|2455.54|2475.96|2455.96|2477.87|2457.87|2474|2454|474
1638507300000|2021-12-03 04:55:00|2476.01|2456.01|2477.09|2457.09|2478.77|2458.77|2472.82|2452.82|692
1638507600000|2021-12-03 05:00:00|2477.1|2457.1|2480.34|2460.34|2480.91|2460.91|2475.32|2455.32|615
1638507900000|2021-12-03 05:05:00|2480.32|2460.32|2478.95|2458.95|2480.62|2460.62|2475.99|2455.99|577
1638508200000|2021-12-03 05:10:00|2479.07|2459.07|2484.31|2464.31|2485.34|2465.34|2478.06|2458.06|507
1638508500000|2021-12-03 05:15:00|2484.27|2464.27|2482.2|2462.2|2485.6|2465.6|2480|2460|543
1638508800000|2021-12-03 05:20:00|2482.43|2462.43|2484.85|2464.85|2484.96|2464.96|2479.3|2459.3|570
1638509100000|2021-12-03 05:25:00|2484.87|2464.87|2478.8|2458.8|2484.92|2464.92|2477.44|2457.44|754
1638509400000|2021-12-03 05:30:00|2478.62|2458.62|2482.4|2462.4|2482.74|2462.74|2478.35|2458.35|602
1638509700000|2021-12-03 05:35:00|2482.33|2462.33|2492|2472|2492.61|2472.61|2481.42|2461.42|344
1638510000000|2021-12-03 05:40:00|2491.99|2471.99|2500.47|2480.47|2500.47|2480.47|2491.68|2471.68|746
1638510300000|2021-12-03 05:45:00|2500.48|2480.48|2497.74|2477.74|2502.46|2482.46|2495.4|2475.4|705
1638510600000|2021-12-03 05:50:00|2497.64|2477.64|2501.45|2481.45|2501.66|2481.66|2493.77|2473.77|697
1638510900000|2021-12-03 05:55:00|2501.41|2481.41|2500.58|2480.58|2502.4|2482.4|2495.52|2475.52|680
1638511200000|2021-12-03 06:00:00|2500.6|2480.6|2504.71|2484.71|2508.4|2488.4|2500.54|2480.54|737
1638511500000|2021-12-03 06:05:00|2504.77|2484.77|2505.03|2485.03|2508.36|2488.36|2503.82|2483.82|650
1638511800000|2021-12-03 06:10:00|2505.02|2485.02|2507|2487|2507.37|2487.37|2503.94|2483.94|420
1638512100000|2021-12-03 06:15:00|2507.01|2487.01|2503.92|2483.92|2508.83|2488.83|2503.84|2483.84|502
1638512400000|2021-12-03 06:20:00|2503.96|2483.96|2507.14|2487.14|2507.76|2487.76|2503.65|2483.65|466
1638512700000|2021-12-03 06:25:00|2507.2|2487.2|2510.02|2490.02|2510.09|2490.09|2505.25|2485.25|386
1638513000000|2021-12-03 06:30:00|2510.04|2490.04|2516.42|2496.42|2516.42|2496.42|2509.08|2489.08|351
1638513300000|2021-12-03 06:35:00|2515.95|2495.95|2516.34|2496.34|2519.64|2499.64|2515.29|2495.29|539
1638513600000|2021-12-03 06:40:00|2516.29|2496.29|2521.06|2501.06|2521.15|2501.15|2515.64|2495.64|423
1638513900000|2021-12-03 06:45:00|2521.04|2501.04|2523.63|2503.63|2523.72|2503.72|2519.84|2499.84|271
1638514200000|2021-12-03 06:50:00|2523.81|2503.81|2527.43|2507.43|2527.43|2507.43|2523.6|2503.6|443
1638514500000|2021-12-03 06:55:00|2527.34|2507.34|2529.31|2509.31|2529.69|2509.69|2527.15|2507.15|264
1638514800000|2021-12-03 07:00:00|2529.56|2509.56|2519.14|2499.14|2530.61|2510.61|2519.03|2499.03|754
1638515100000|2021-12-03 07:05:00|2519.13|2499.13|2521.39|2501.39|2522.35|2502.35|2518.5|2498.5|734
1638515400000|2021-12-03 07:10:00|2521.09|2501.09|2516.87|2496.87|2521.45|2501.45|2515.53|2495.53|483
1638515700000|2021-12-03 07:15:00|2516.99|2496.99|2513.26|2493.26|2517.18|2497.18|2511.8|2491.8|497
1638516000000|2021-12-03 07:20:00|2513.09|2493.09|2513.06|2493.06|2515.05|2495.05|2512.64|2492.64|448
1638516300000|2021-12-03 07:25:00|2513.22|2493.22|2521.65|2501.65|2522.28|2502.28|2513.22|2493.22|620
1638516600000|2021-12-03 07:30:00|2521.66|2501.66|2522.52|2502.52|2524.58|2504.58|2519.91|2499.91|564
1638516900000|2021-12-03 07:35:00|2522.39|2502.39|2515.06|2495.06|2523.36|2503.36|2514.15|2494.15|709
1638517200000|2021-12-03 07:40:00|2515.05|2495.05|2514.28|2494.28|2516.6|2496.6|2512.14|2492.14|561
1638517500000|2021-12-03 07:45:00|2514.21|2494.21|2516.93|2496.93|2517.22|2497.22|2513.62|2493.62|742
1638517800000|2021-12-03 07:50:00|2516.91|2496.91|2516.34|2496.34|2519.42|2499.42|2514.41|2494.41|765
1638518100000|2021-12-03 07:55:00|2516.19|2496.19|2516.79|2496.79|2517.69|2497.69|2514.86|2494.86|653
1638518400000|2021-12-03 08:00:00|2516.76|2496.76|2518.58|2498.58|2518.87|2498.87|2513.73|2493.73|786
1638518700000|2021-12-03 08:05:00|2518.79|2498.79|2524.74|2504.74|2525.55|2505.55|2518.62|2498.62|502
1638519000000|2021-12-03 08:10:00|2524.93|2504.93|2528.6|2508.6|2528.62|2508.62|2523.19|2503.19|550
1638519300000|2021-12-03 08:15:00|2528.49|2508.49|2543.22|2523.22|2543.22|2523.22|2528.29|2508.29|434
1638519600000|2021-12-03 08:20:00|2542.86|2522.86|2538.69|2518.69|2543.68|2523.68|2537.83|2517.83|658
1638519900000|2021-12-03 08:25:00|2538.67|2518.67|2551.03|2531.03|2553.59|2533.59|2537.06|2517.06|729
1638520200000|2021-12-03 08:30:00|2551.01|2531.01|2542.37|2522.37|2551.01|2531.01|2539.42|2519.42|568
1638520500000|2021-12-03 08:35:00|2542.35|2522.35|2547.65|2527.65|2548.86|2528.86|2539.87|2519.87|531
1638520800000|2021-12-03 08:40:00|2548.11|2528.11|2548.63|2528.63|2551.39|2531.39|2547.6|2527.6|501
1638521100000|2021-12-03 08:45:00|2548.67|2528.67|2549.46|2529.46|2552.85|2532.85|2548.22|2528.22|492
1638521400000|2021-12-03 08:50:00|2549.35|2529.35|2545.27|2525.27|2551.39|2531.39|2545.14|2525.14|493
1638521700000|2021-12-03 08:55:00|2545.29|2525.29|2545.78|2525.78|2545.94|2525.94|2544.04|2524.04|522
1638522000000|2021-12-03 09:00:00|2545.79|2525.79|2534.28|2514.28|2545.87|2525.87|2533.96|2513.96|553
1638522300000|2021-12-03 09:05:00|2534.03|2514.03|2533.72|2513.72|2536.7|2516.7|2531.69|2511.69|651
1638522600000|2021-12-03 09:10:00|2534.11|2514.11|2535.92|2515.92|2536.58|2516.58|2532.79|2512.79|330
1638522900000|2021-12-03 09:15:00|2535.91|2515.91|2537|2517|2540.5|2520.5|2534.07|2514.07|501
1638523200000|2021-12-03 09:20:00|2537.01|2517.01|2531.85|2511.85|2539.23|2519.23|2530.88|2510.88|582
1638523500000|2021-12-03 09:25:00|2531.87|2511.87|2532.75|2512.75|2537.09|2517.09|2531.81|2511.81|625
1638523800000|2021-12-03 09:30:00|2532.77|2512.77|2533.09|2513.09|2536.51|2516.51|2532.35|2512.35|343
1638524100000|2021-12-03 09:35:00|2533.06|2513.06|2533.36|2513.36|2536.05|2516.05|2532.11|2512.11|642
1638524400000|2021-12-03 09:40:00|2533.43|2513.43|2533.71|2513.71|2535.9|2515.9|2529.88|2509.88|615
1638524700000|2021-12-03 09:45:00|2533.96|2513.96|2536.08|2516.08|2536.93|2516.93|2532.34|2512.34|598
1638525000000|2021-12-03 09:50:00|2535.94|2515.94|2537.13|2517.13|2538.24|2518.24|2533.73|2513.73|550
1638525300000|2021-12-03 09:55:00|2537.15|2517.15|2542.93|2522.93|2543.39|2523.39|2536.21|2516.21|645
1638525600000|2021-12-03 10:00:00|2542.92|2522.92|2553.52|2533.52|2561.39|2541.39|2542.63|2522.63|791
1638525900000|2021-12-03 10:05:00|2553.63|2533.63|2557.63|2537.63|2560.6|2540.6|2553.49|2533.49|678
1638526200000|2021-12-03 10:10:00|2557.62|2537.62|2557.31|2537.31|2563.09|2543.09|2557.29|2537.29|770
1638526500000|2021-12-03 10:15:00|2557.27|2537.27|2554.81|2534.81|2557.61|2537.61|2552.31|2532.31|816
1638526800000|2021-12-03 10:20:00|2554.84|2534.84|2550.07|2530.07|2556.08|2536.08|2549.59|2529.59|719
1638527100000|2021-12-03 10:25:00|2549.27|2529.27|2548.12|2528.12|2550.61|2530.61|2542.15|2522.15|652
1638527400000|2021-12-03 10:30:00|2548.1|2528.1|2542.12|2522.12|2549.55|2529.55|2540.97|2520.97|670
1638527700000|2021-12-03 10:35:00|2542.09|2522.09|2533.87|2513.87|2542.55|2522.55|2532.58|2512.58|606
1638528000000|2021-12-03 10:40:00|2533.97|2513.97|2536.38|2516.38|2538.15|2518.15|2533.15|2513.15|704
1638528300000|2021-12-03 10:45:00|2536.42|2516.42|2538.06|2518.06|2540.37|2520.37|2531.49|2511.49|665
1638528600000|2021-12-03 10:50:00|2537.89|2517.89|2536.27|2516.27|2541.15|2521.15|2535.93|2515.93|563
1638528900000|2021-12-03 10:55:00|2536.21|2516.21|2545.15|2525.15|2548.78|2528.78|2533.98|2513.98|563
1638529200000|2021-12-03 11:00:00|2545.13|2525.13|2551.77|2531.77|2556.08|2536.08|2544.65|2524.65|667
1638529500000|2021-12-03 11:05:00|2552.2|2532.2|2559.16|2539.16|2559.22|2539.22|2551.57|2531.57|543
1638529800000|2021-12-03 11:10:00|2559.02|2539.02|2578.4|2558.4|2578.4|2558.4|2558.63|2538.63|738
1638530100000|2021-12-03 11:15:00|2578.39|2558.39|2567.22|2547.22|2580|2560|2567.22|2547.22|835
1638530400000|2021-12-03 11:20:00|2567.21|2547.21|2568.34|2548.34|2570.21|2550.21|2564.16|2544.16|666
1638530700000|2021-12-03 11:25:00|2568.21|2548.21|2579.28|2559.28|2580|2560|2568.21|2548.21|716
1638531000000|2021-12-03 11:30:00|2579.21|2559.21|2572.97|2552.97|2579.6|2559.6|2572.44|2552.44|772
1638531300000|2021-12-03 11:35:00|2573|2553|2563.64|2543.64|2574.12|2554.12|2563.51|2543.51|658
1638531600000|2021-12-03 11:40:00|2563.68|2543.68|2564.82|2544.82|2567.09|2547.09|2562.71|2542.71|570
1638531900000|2021-12-03 11:45:00|2564.85|2544.85|2568.08|2548.08|2569.91|2549.91|2564.42|2544.42|559
1638532200000|2021-12-03 11:50:00|2568|2548|2564.47|2544.47|2568.37|2548.37|2561.89|2541.89|590
1638532500000|2021-12-03 11:55:00|2564.56|2544.56|2571.46|2551.46|2573.23|2553.23|2564.44|2544.44|628
1638532800000|2021-12-03 12:00:00|2571.45|2551.45|2583.16|2563.16|2585.71|2565.71|2570.92|2550.92|587
1638533100000|2021-12-03 12:05:00|2583.17|2563.17|2582.79|2562.79|2585.09|2565.09|2581.43|2561.43|633
1638533400000|2021-12-03 12:10:00|2582.7|2562.7|2572.65|2552.65|2583.67|2563.67|2572.44|2552.44|592
1638533700000|2021-12-03 12:15:00|2572.64|2552.64|2573.38|2553.38|2575.7|2555.7|2572.04|2552.04|621
1638534000000|2021-12-03 12:20:00|2573.35|2553.35|2568.59|2548.59|2574.23|2554.23|2565.87|2545.87|494
1638534300000|2021-12-03 12:25:00|2568.6|2548.6|2572.26|2552.26|2574.01|2554.01|2563.66|2543.66|489
1638534600000|2021-12-03 12:30:00|2572.34|2552.34|2565.25|2545.25|2573.43|2553.43|2565.21|2545.21|465
1638534900000|2021-12-03 12:35:00|2565.47|2545.47|2561|2541|2566.48|2546.48|2559.36|2539.36|429
1638535200000|2021-12-03 12:40:00|2561.09|2541.09|2563.59|2543.59|2565|2545|2559.27|2539.27|465
1638535500000|2021-12-03 12:45:00|2563.57|2543.57|2553.49|2533.49|2564.29|2544.29|2551.28|2531.28|449
1638535800000|2021-12-03 12:50:00|2553.52|2533.52|2553.42|2533.42|2558.71|2538.71|2553.42|2533.42|461
1638536100000|2021-12-03 12:55:00|2554.17|2534.17|2556.9|2536.9|2556.9|2536.9|2550.93|2530.93|447
1638536400000|2021-12-03 13:00:00|2556.91|2536.91|2560.89|2540.89|2560.9|2540.9|2553.41|2533.41|435
1638536700000|2021-12-03 13:05:00|2560.87|2540.87|2562.56|2542.56|2565.82|2545.82|2560.35|2540.35|445
1638537000000|2021-12-03 13:10:00|2562.2|2542.2|2564.14|2544.14|2565.78|2545.78|2560.52|2540.52|279
1638537300000|2021-12-03 13:15:00|2563.96|2543.96|2559.8|2539.8|2566.09|2546.09|2558.34|2538.34|484
1638537600000|2021-12-03 13:20:00|2559.83|2539.83|2563.06|2543.06|2563.15|2543.15|2558.15|2538.15|285
1638537900000|2021-12-03 13:25:00|2562.78|2542.78|2562.93|2542.93|2564.27|2544.27|2562.03|2542.03|326
1638538200000|2021-12-03 13:30:00|2563.02|2543.02|2576.5|2556.5|2589.94|2569.94|2562.98|2542.98|894
1638538500000|2021-12-03 13:35:00|2576.75|2556.75|2577.19|2557.19|2582.04|2562.04|2573.89|2553.89|846
1638538800000|2021-12-03 13:40:00|2577.16|2557.16|2573.73|2553.73|2580.03|2560.03|2573.73|2553.73|617
1638539100000|2021-12-03 13:45:00|2573.83|2553.83|2563.17|2543.17|2574.41|2554.41|2563.17|2543.17|770
1638539400000|2021-12-03 13:50:00|2563.16|2543.16|2572.73|2552.73|2573.64|2553.64|2561.31|2541.31|668
1638539700000|2021-12-03 13:55:00|2572.75|2552.75|2589.76|2569.76|2589.9|2569.9|2571.7|2551.7|536
1638540000000|2021-12-03 14:00:00|2589.65|2569.65|2591.36|2571.36|2594.72|2574.72|2586.71|2566.71|705
1638540300000|2021-12-03 14:05:00|2591.71|2571.71|2590.32|2570.32|2595.24|2575.24|2588.28|2568.28|521
1638540600000|2021-12-03 14:10:00|2590.08|2570.08|2580.46|2560.46|2590.13|2570.13|2580.16|2560.16|461
1638540900000|2021-12-03 14:15:00|2580.6|2560.6|2579.19|2559.19|2581.4|2561.4|2577.65|2557.65|351
1638541200000|2021-12-03 14:20:00|2579.17|2559.17|2571.45|2551.45|2579.36|2559.36|2571.36|2551.36|354
1638541500000|2021-12-03 14:25:00|2571.35|2551.35|2571.02|2551.02|2572.31|2552.31|2566.42|2546.42|489
1638541800000|2021-12-03 14:30:00|2571.03|2551.03|2574.24|2554.24|2579.23|2559.23|2567.18|2547.18|604
1638542100000|2021-12-03 14:35:00|2574.22|2554.22|2568.54|2548.54|2574.43|2554.43|2567.9|2547.9|704
1638542400000|2021-12-03 14:40:00|2569.02|2549.02|2562.35|2542.35|2570.83|2550.83|2559.93|2539.93|448
1638542700000|2021-12-03 14:45:00|2562.51|2542.51|2556.29|2536.29|2565.75|2545.75|2556.29|2536.29|558
1638543000000|2021-12-03 14:50:00|2556.26|2536.26|2540.53|2520.53|2557.09|2537.09|2539.86|2519.86|772
1638543300000|2021-12-03 14:55:00|2540.4|2520.4|2535.95|2515.95|2541.64|2521.64|2532.39|2512.39|677
1638543600000|2021-12-03 15:00:00|2536.02|2516.02|2518.78|2498.78|2539.37|2519.37|2515.09|2495.09|846
1638543900000|2021-12-03 15:05:00|2518.71|2498.71|2520.39|2500.39|2525.3|2505.3|2513.52|2493.52|810
1638544200000|2021-12-03 15:10:00|2520.16|2500.16|2518.76|2498.76|2523.75|2503.75|2516.89|2496.89|813
1638544500000|2021-12-03 15:15:00|2518.74|2498.74|2534.62|2514.62|2535.45|2515.45|2518.04|2498.04|705
1638544800000|2021-12-03 15:20:00|2534.57|2514.57|2542.97|2522.97|2543.55|2523.55|2532.08|2512.08|638
1638545100000|2021-12-03 15:25:00|2542.88|2522.88|2549.54|2529.54|2550.06|2530.06|2536.52|2516.52|674
1638545400000|2021-12-03 15:30:00|2549.55|2529.55|2536.59|2516.59|2549.55|2529.55|2535.67|2515.67|697
1638545700000|2021-12-03 15:35:00|2536.47|2516.47|2540.88|2520.88|2544.14|2524.14|2535.6|2515.6|575
1638546000000|2021-12-03 15:40:00|2540.9|2520.9|2530|2510|2543.62|2523.62|2529.9|2509.9|655
1638546300000|2021-12-03 15:45:00|2529.97|2509.97|2514.72|2494.72|2531.73|2511.73|2514.69|2494.69|826
1638546600000|2021-12-03 15:50:00|2514.9|2494.9|2504.42|2484.42|2515.15|2495.15|2501.8|2481.8|927
1638546900000|2021-12-03 15:55:00|2504.44|2484.44|2498|2478|2504.44|2484.44|2495.88|2475.88|865
1638547200000|2021-12-03 16:00:00|2498.03|2478.03|2483.56|2463.56|2498.03|2478.03|2480.36|2460.36|929
1638547500000|2021-12-03 16:05:00|2483.58|2463.58|2453.88|2433.88|2483.63|2463.63|2451.03|2431.03|1015
1638547800000|2021-12-03 16:10:00|2453.82|2433.82|2455.64|2435.64|2459.48|2439.48|2429.49|2409.49|1003
1638548100000|2021-12-03 16:15:00|2455.98|2435.98|2456.65|2436.65|2462.07|2442.07|2442.23|2422.23|1065
1638548400000|2021-12-03 16:20:00|2456.51|2436.51|2448.41|2428.41|2458.12|2438.12|2448.38|2428.38|953
1638548700000|2021-12-03 16:25:00|2448.4|2428.4|2449.8|2429.8|2450.54|2430.54|2440.53|2420.53|902
1638549000000|2021-12-03 16:30:00|2449.79|2429.79|2463.5|2443.5|2464.18|2444.18|2448.01|2428.01|865
1638549300000|2021-12-03 16:35:00|2463.52|2443.52|2456.84|2436.84|2463.83|2443.83|2450.44|2430.44|883
1638549600000|2021-12-03 16:40:00|2456.83|2436.83|2441.49|2421.49|2457.38|2437.38|2439.88|2419.88|852
1638549900000|2021-12-03 16:45:00|2442.09|2422.09|2430.48|2410.48|2444.04|2424.04|2429.71|2409.71|821
1638550200000|2021-12-03 16:50:00|2430.75|2410.75|2427.92|2407.92|2431.07|2411.07|2424.72|2404.72|822
1638550500000|2021-12-03 16:55:00|2427.83|2407.83|2415.63|2395.63|2427.99|2407.99|2409.57|2389.57|827
1638550800000|2021-12-03 17:00:00|2415.84|2395.84|2416.46|2396.46|2417.1|2397.1|2396.65|2376.65|927
1638551100000|2021-12-03 17:05:00|2416.24|2396.24|2419.13|2399.13|2423.12|2403.12|2407.15|2387.15|926
1638551400000|2021-12-03 17:10:00|2419.15|2399.15|2425.29|2405.29|2432.44|2412.44|2417.46|2397.46|873
1638551700000|2021-12-03 17:15:00|2425.24|2405.24|2433.28|2413.28|2436.5|2416.5|2424.99|2404.99|869
1638552000000|2021-12-03 17:20:00|2432.99|2412.99|2446.68|2426.68|2448.06|2428.06|2427.14|2407.14|740
1638552300000|2021-12-03 17:25:00|2447.08|2427.08|2435.14|2415.14|2447.52|2427.52|2435.13|2415.13|826
1638552600000|2021-12-03 17:30:00|2435.15|2415.15|2427.82|2407.82|2435.15|2415.15|2422.48|2402.48|858
1638552900000|2021-12-03 17:35:00|2427.79|2407.79|2438.63|2418.63|2438.63|2418.63|2425.92|2405.92|755
1638553200000|2021-12-03 17:40:00|2438.57|2418.57|2434.86|2414.86|2442.46|2422.46|2432.04|2412.04|704
1638553500000|2021-12-03 17:45:00|2434.89|2414.89|2440.32|2420.32|2440.47|2420.47|2432.49|2412.49|787
1638553800000|2021-12-03 17:50:00|2440.37|2420.37|2437.5|2417.5|2443.63|2423.63|2434.05|2414.05|750
1638554100000|2021-12-03 17:55:00|2437.51|2417.51|2426.8|2406.8|2437.55|2417.55|2425.86|2405.86|691
1638554400000|2021-12-03 18:00:00|2426.81|2406.81|2424.53|2404.53|2426.81|2406.81|2417.2|2397.2|698
1638554700000|2021-12-03 18:05:00|2424.48|2404.48|2425.79|2405.79|2428.64|2408.64|2424.48|2404.48|724
1638555000000|2021-12-03 18:10:00|2425.83|2405.83|2417.02|2397.02|2425.83|2405.83|2415.73|2395.73|661
1638555300000|2021-12-03 18:15:00|2417.01|2397.01|2423.61|2403.61|2423.68|2403.68|2414.97|2394.97|755
1638555600000|2021-12-03 18:20:00|2423.57|2403.57|2428.84|2408.84|2430.61|2410.61|2423.37|2403.37|649
1638555900000|2021-12-03 18:25:00|2428.83|2408.83|2418.6|2398.6|2429.1|2409.1|2416.47|2396.47|539
1638556200000|2021-12-03 18:30:00|2418.56|2398.56|2416.2|2396.2|2424.67|2404.67|2416.06|2396.06|684
1638556500000|2021-12-03 18:35:00|2415.58|2395.58|2407.94|2387.94|2417.34|2397.34|2407.81|2387.81|442
1638556800000|2021-12-03 18:40:00|2407.96|2387.96|2408.77|2388.77|2416.71|2396.71|2407.65|2387.65|601
1638557100000|2021-12-03 18:45:00|2408.61|2388.61|2416.49|2396.49|2416.49|2396.49|2391.83|2371.83|872
1638557400000|2021-12-03 18:50:00|2416.45|2396.45|2418.76|2398.76|2429.64|2409.64|2414.96|2394.96|880
1638557700000|2021-12-03 18:55:00|2418.71|2398.71|2417.12|2397.12|2420.4|2400.4|2406.78|2386.78|907
1638558000000|2021-12-03 19:00:00|2417.1|2397.1|2408.72|2388.72|2417.63|2397.63|2402.07|2382.07|811
1638558300000|2021-12-03 19:05:00|2408.71|2388.71|2402.11|2382.11|2408.8|2388.8|2399.48|2379.48|743
1638558600000|2021-12-03 19:10:00|2402.14|2382.14|2397.7|2377.7|2405.48|2385.48|2397.35|2377.35|802
1638558900000|2021-12-03 19:15:00|2397.72|2377.72|2387.92|2367.92|2400.1|2380.1|2387.4|2367.4|646
1638559200000|2021-12-03 19:20:00|2387.4|2367.4|2385.46|2365.46|2392.98|2372.98|2378.74|2358.74|922
1638559500000|2021-12-03 19:25:00|2385.41|2365.41|2380.44|2360.44|2387.49|2367.49|2372.62|2352.62|928
1638559800000|2021-12-03 19:30:00|2380.43|2360.43|2375.15|2355.15|2390.31|2370.31|2369.45|2349.45|998
1638560100000|2021-12-03 19:35:00|2375.23|2355.23|2357.3|2337.3|2377.81|2357.81|2355.02|2335.02|983
1638560400000|2021-12-03 19:40:00|2357.28|2337.28|2371.97|2351.97|2372.04|2352.04|2350.47|2330.47|1030
1638560700000|2021-12-03 19:45:00|2371.93|2351.93|2355.91|2335.91|2374.55|2354.55|2354.31|2334.31|947
1638561000000|2021-12-03 19:50:00|2356|2336|2361|2341|2369.27|2349.27|2355.2|2335.2|903
1638561300000|2021-12-03 19:55:00|2360.98|2340.98|2360.02|2340.02|2363.53|2343.53|2356.03|2336.03|934
1638561600000|2021-12-03 20:00:00|2360|2340|2350.48|2330.48|2360.62|2340.62|2326.36|2306.36|968
1638561900000|2021-12-03 20:05:00|2350.41|2330.41|2340|2320|2360.63|2340.63|2340|2320|976
1638562200000|2021-12-03 20:10:00|2338.72|2318.72|2317.75|2297.75|2343.35|2323.35|2315.37|2295.37|1050
1638562500000|2021-12-03 20:15:00|2317.65|2297.65|2277.69|2257.69|2336.66|2316.66|2264.03|2244.03|1062
1638562800000|2021-12-03 20:20:00|2276.87|2256.87|2334.44|2314.44|2342.91|2322.91|2273.97|2253.97|1095
1638563100000|2021-12-03 20:25:00|2334.89|2314.89|2335.27|2315.27|2337.21|2317.21|2316.16|2296.16|1094
1638563400000|2021-12-03 20:30:00|2335.43|2315.43|2330.61|2310.61|2344.53|2324.53|2326.15|2306.15|1116
1638563700000|2021-12-03 20:35:00|2331.49|2311.49|2318.07|2298.07|2333.95|2313.95|2313.9|2293.9|1110
1638564000000|2021-12-03 20:40:00|2318.19|2298.19|2326.06|2306.06|2330.14|2310.14|2315.84|2295.84|1044
1638564300000|2021-12-03 20:45:00|2326.05|2306.05|2342.22|2322.22|2342.28|2322.28|2320.74|2300.74|958
1638564600000|2021-12-03 20:50:00|2342.07|2322.07|2352.26|2332.26|2355.77|2335.77|2341.25|2321.25|830
1638564900000|2021-12-03 20:55:00|2352.33|2332.33|2357.28|2337.28|2360.9|2340.9|2352.33|2332.33|938
1638565200000|2021-12-03 21:00:00|2357.26|2337.26|2361.56|2341.56|2362.69|2343.98|2346.44|2332.27|968
1638565500000|2021-12-03 21:05:00|2361.57|2341.57|2374.93|2354.93|2375.14|2355.14|2360.08|2340.08|832
1638565800000|2021-12-03 21:10:00|2374.91|2354.91|2366.49|2346.49|2374.95|2360.25|2360.37|2340.5|958
1638566100000|2021-12-03 21:15:00|2366.53|2346.53|2361.29|2341.29|2369.74|2349.74|2359.85|2339.85|866
1638566400000|2021-12-03 21:20:00|2361.13|2341.13|2365.61|2345.61|2369.48|2349.48|2360.81|2340.81|768
1638566700000|2021-12-03 21:25:00|2364.55|2344.55|2360.22|2340.22|2369.54|2349.54|2359.32|2339.32|904
1638567000000|2021-12-03 21:30:00|2360.27|2340.27|2363.88|2343.88|2367.88|2347.88|2358.75|2338.75|850
1638567300000|2021-12-03 21:35:00|2363.89|2343.89|2367.01|2347.01|2368.93|2348.93|2363.13|2343.13|690
1638567600000|2021-12-03 21:40:00|2367.06|2347.06|2364.33|2344.33|2367.94|2347.94|2363.9|2343.9|691
1638567900000|2021-12-03 21:45:00|2364.34|2344.34|2362.85|2342.85|2366.41|2346.41|2362.71|2342.71|738
1638568200000|2021-12-03 21:50:00|2362.82|2342.82|2358.98|2338.98|2362.82|2342.82|2358.93|2338.93|510
1638568500000|2021-12-03 21:55:00|2358.82|2338.82|2353.87|2333.87|2358.82|2338.82|2352.96|2332.96|404
1638604800000|2021-12-04 08:00:00|1916.9|1896.9|1904.3|1884.3|1917.52|1897.58|1895.44|1880.6|962
1638605100000|2021-12-04 08:05:00|1904.31|1884.31|1933.32|1913.32|1934.05|1923.82|1900.89|1880.89|916
1638605400000|2021-12-04 08:10:00|1933.34|1913.34|1933.78|1913.78|1936.71|1916.71|1929.32|1909.32|806
1638605700000|2021-12-04 08:15:00|1933.66|1913.66|1928.66|1908.66|1933.69|1918.63|1921.13|1901.21|939
1638606000000|2021-12-04 08:20:00|1928.53|1908.53|1925.53|1905.53|1930.26|1910.26|1921.83|1901.83|839
1638606300000|2021-12-04 08:25:00|1925.49|1905.49|1952.22|1932.22|1952.22|1932.22|1924.63|1904.63|745
1638606600000|2021-12-04 08:30:00|1952.3|1932.3|1936.4|1916.4|1956.79|1936.79|1934.61|1914.61|973
1638606900000|2021-12-04 08:35:00|1936.26|1916.26|1940.61|1920.61|1950.65|1930.65|1932.88|1913.39|888
1638607200000|2021-12-04 08:40:00|1940.59|1920.59|1945.95|1925.95|1947.18|1927.18|1937.68|1917.68|743
1638607500000|2021-12-04 08:45:00|1945.94|1925.94|1933.57|1913.57|1946.6|1926.6|1930.12|1911.53|944
1638607800000|2021-12-04 08:50:00|1933.47|1913.47|1949.2|1929.2|1949.83|1935.6|1931.5|1911.5|680
1638608100000|2021-12-04 08:55:00|1949.37|1929.37|1942.78|1922.78|1949.39|1933.53|1929.54|1915.85|828
1638608400000|2021-12-04 09:00:00|1942.47|1922.47|1945.11|1925.11|1948.1|1935.8|1934.33|1914.53|889
1638608700000|2021-12-04 09:05:00|1945.74|1925.74|1955.86|1935.86|1961.81|1941.81|1945.42|1925.42|788
1638609000000|2021-12-04 09:10:00|1955.85|1935.85|1957.48|1937.48|1959.23|1946.55|1942.31|1928.69|919
1638609300000|2021-12-04 09:15:00|1957.53|1937.53|1950.74|1930.74|1958.76|1945.11|1941.23|1928.24|796
1638609600000|2021-12-04 09:20:00|1950.8|1930.8|1946.69|1926.69|1951.42|1931.42|1928.56|1917.51|840
1638609900000|2021-12-04 09:25:00|1946.79|1926.79|1938.82|1918.82|1946.89|1931.84|1932.69|1917.39|920
1638610200000|2021-12-04 09:30:00|1938.8|1918.8|1957.65|1937.65|1960.93|1944.43|1933.53|1917.99|843
1638610500000|2021-12-04 09:35:00|1957.2|1937.2|1966.34|1946.34|1974.85|1957.78|1957.18|1937.18|808
1638610800000|2021-12-04 09:40:00|1966.32|1946.32|1963.03|1943.03|1975.83|1956.72|1955.23|1941.62|827
1638611100000|2021-12-04 09:45:00|1963.04|1943.04|1944.66|1924.66|1963.6|1949.23|1944.27|1924.66|827
1638611400000|2021-12-04 09:50:00|1944.07|1924.07|1949.1|1929.1|1954.6|1935.71|1938.53|1922.69|849
1638611700000|2021-12-04 09:55:00|1949.06|1929.06|1950.44|1930.44|1950.5|1930.5|1945.11|1925.11|707
1638612000000|2021-12-04 10:00:00|1950.38|1930.38|1947.6|1927.6|1962.11|1942.11|1942.48|1924.95|768
1638612300000|2021-12-04 10:05:00|1947.68|1927.68|1949.41|1929.41|1956.34|1942.96|1938.69|1918.69|942
1638612600000|2021-12-04 10:10:00|1941.04|1937.04|1957.44|1937.44|1962.5|1945.74|1940.43|1926.89|891
1638612900000|2021-12-04 10:15:00|1957.43|1937.43|1957.7|1937.7|1965.04|1948.52|1949.88|1934.35|932
1638613200000|2021-12-04 10:20:00|1957.59|1937.59|1946.05|1926.05|1958.73|1938.73|1944.29|1924.29|908
1638613500000|2021-12-04 10:25:00|1945.66|1925.66|1934.28|1914.28|1949.77|1937.49|1934.25|1914.25|990
1638613800000|2021-12-04 10:30:00|1934.27|1914.27|1922.76|1902.76|1937.21|1917.21|1915.21|1901.63|895
1638614100000|2021-12-04 10:35:00|1922.72|1902.72|1916.94|1896.94|1928.27|1914.8|1914.08|1894.08|978
1638614400000|2021-12-04 10:40:00|1916.93|1896.93|1929.32|1909.32|1931.18|1911.28|1904.8|1892.21|957
1638614700000|2021-12-04 10:45:00|1929.27|1909.27|1920.19|1900.19|1935.02|1921.53|1907.56|1895.27|1113
1638615000000|2021-12-04 10:50:00|1920.12|1900.12|1937.47|1917.47|1938.57|1918.57|1913.92|1899.25|877
1638615300000|2021-12-04 10:55:00|1937.93|1917.93|1937.37|1917.37|1946.18|1933.46|1933.59|1914.38|833
1638615600000|2021-12-04 11:00:00|1937.36|1917.36|1924.71|1904.71|1938.34|1925.91|1920.02|1903.78|934
1638615900000|2021-12-04 11:05:00|1924.73|1904.73|1916.48|1896.48|1930.02|1915.74|1915.05|1895.05|895
1638616200000|2021-12-04 11:10:00|1916.35|1896.35|1912.52|1892.52|1918.91|1898.91|1894.17|1881.24|932
1638616500000|2021-12-04 11:15:00|1912.48|1892.48|1914.15|1894.15|1915.04|1902.75|1896.35|1883.29|851
1638616800000|2021-12-04 11:20:00|1914.53|1894.53|1897.58|1877.58|1914.97|1894.97|1896.88|1876.88|955
1638617100000|2021-12-04 11:25:00|1897.73|1877.73|1900.37|1880.37|1903.17|1890.6|1894.53|1876.44|823
1638617400000|2021-12-04 11:30:00|1899.88|1879.88|1883.51|1863.51|1903.05|1883.05|1875.49|1858.81|960
1638617700000|2021-12-04 11:35:00|1883.55|1863.55|1873.37|1853.37|1887|1871.41|1871.83|1853.2|945
1638618000000|2021-12-04 11:40:00|1873.32|1853.32|1877.76|1857.76|1884.25|1871.77|1868.7|1853.2|1015
1638618300000|2021-12-04 11:45:00|1877.57|1857.57|1891.51|1871.51|1895.59|1875.59|1877.57|1857.57|929
1638618600000|2021-12-04 11:50:00|1891.48|1871.48|1898.45|1878.45|1898.57|1878.57|1890.21|1870.21|825
1638618900000|2021-12-04 11:55:00|1898.41|1878.41|1900.95|1880.95|1910.22|1890.22|1898.3|1878.3|788
1638619200000|2021-12-04 12:00:00|1900.98|1880.98|1909.83|1889.83|1913.45|1899.43|1900.96|1880.96|911
1638619500000|2021-12-04 12:05:00|1909.78|1889.78|1911.64|1891.64|1916.03|1896.03|1908.99|1888.99|837
1638619800000|2021-12-04 12:10:00|1911.77|1891.77|1918.91|1898.91|1920.48|1900.48|1910.14|1890.14|828
1638620100000|2021-12-04 12:15:00|1918.85|1898.85|1933.88|1913.88|1933.94|1913.94|1918.19|1898.19|649
1638620400000|2021-12-04 12:20:00|1934.07|1914.07|1951.58|1931.58|1955.18|1940.77|1933.91|1913.91|750
1638620700000|2021-12-04 12:25:00|1951.48|1931.48|1940.05|1920.05|1954.74|1934.74|1935.96|1919.88|821
1638621000000|2021-12-04 12:30:00|1940.04|1920.04|1940.57|1920.57|1942.36|1922.36|1935.48|1915.48|875
1638621300000|2021-12-04 12:35:00|1940.65|1920.65|1940.87|1920.87|1941.51|1921.51|1936.85|1916.85|617
1638621600000|2021-12-04 12:40:00|1940.88|1920.88|1932.67|1912.67|1945.87|1925.87|1930.59|1910.59|851
1638621900000|2021-12-04 12:45:00|1932.65|1912.65|1939.2|1919.2|1942.13|1922.13|1927.7|1907.7|684
1638622200000|2021-12-04 12:50:00|1939.19|1919.19|1936.19|1916.19|1953.38|1939.33|1935.81|1915.81|840
1638622500000|2021-12-04 12:55:00|1936.14|1916.14|1932.99|1912.99|1938.45|1918.45|1929.97|1909.97|726
1638622800000|2021-12-04 13:00:00|1933|1913|1928.67|1908.67|1936.87|1916.87|1920.3|1905.6|796
1638623100000|2021-12-04 13:05:00|1928.65|1908.65|1922.38|1902.38|1933.43|1913.43|1919.68|1899.68|776
1638623400000|2021-12-04 13:10:00|1922.36|1902.36|1921.45|1901.45|1929.26|1912.88|1917.33|1898.86|806
1638623700000|2021-12-04 13:15:00|1921.46|1901.46|1912.09|1892.09|1932.52|1918.88|1910.8|1890.8|802
1638624000000|2021-12-04 13:20:00|1911.52|1891.52|1908.99|1888.99|1912.09|1892.09|1903.44|1883.44|704
1638624300000|2021-12-04 13:25:00|1909.08|1889.08|1915.28|1895.28|1920.59|1900.59|1908.07|1888.07|684
1638624600000|2021-12-04 13:30:00|1915.72|1895.72|1952.27|1932.27|1954.1|1934.1|1915.71|1895.71|901
1638624900000|2021-12-04 13:35:00|1952.28|1932.28|1951.54|1931.54|1957.2|1937.2|1948.85|1928.85|817
1638625200000|2021-12-04 13:40:00|1951.55|1931.55|1956.05|1936.05|1960.31|1940.31|1951.55|1931.55|811
1638625500000|2021-12-04 13:45:00|1956.03|1936.03|1952.01|1932.01|1956.67|1936.67|1947.56|1927.56|706
1638625800000|2021-12-04 13:50:00|1951.99|1931.99|1951.6|1931.6|1956.7|1936.7|1949.23|1929.23|733
1638626100000|2021-12-04 13:55:00|1951.64|1931.64|1961.77|1941.77|1962.6|1942.6|1951.41|1931.41|623
1638626400000|2021-12-04 14:00:00|1961.74|1941.74|1959.04|1939.04|1961.76|1947.98|1948.48|1934.51|764
1638626700000|2021-12-04 14:05:00|1959.03|1939.03|1960.94|1940.94|1961.84|1949.13|1952.2|1936.69|509
1638627000000|2021-12-04 14:10:00|1961.01|1941.01|1974.98|1954.98|1975.56|1963.62|1956.34|1940.91|555
1638627300000|2021-12-04 14:15:00|1967.11|1962.83|1975.17|1955.17|1978.22|1964.38|1966.65|1954.43|652
1638627600000|2021-12-04 14:20:00|1975|1955|1977.99|1957.99|1982.22|1967.73|1968.2|1954.8|583
1638627900000|2021-12-04 14:25:00|1978|1958|1977.41|1957.41|1979.59|1964.99|1969.17|1953.84|657
1638628200000|2021-12-04 14:30:00|1977.52|1957.52|1978.72|1958.72|1980.37|1960.37|1976.4|1956.4|671
1638628500000|2021-12-04 14:35:00|1978.88|1958.88|1975.47|1955.47|1979.34|1959.34|1974.3|1954.3|513
1638628800000|2021-12-04 14:40:00|1975.61|1955.61|1988.11|1968.11|1991.57|1978.25|1975.31|1955.31|597
1638629100000|2021-12-04 14:45:00|1988.1|1968.1|2013.43|1993.43|2017.91|1997.91|1987.95|1967.95|740
1638629400000|2021-12-04 14:50:00|2013.45|1993.45|2014.88|1994.88|2017.29|1997.29|2002.87|1982.87|754
1638629700000|2021-12-04 14:55:00|2015.06|1995.06|2017.97|1997.97|2017.97|1997.97|2008.39|1988.39|661
1638630000000|2021-12-04 15:00:00|2017.79|1997.79|2020.85|2000.85|2021.39|2003.63|2007.7|1994.91|743
1638630300000|2021-12-04 15:05:00|2020.81|2000.81|2031.57|2011.57|2032.19|2012.19|2019.79|1999.79|607
1638630600000|2021-12-04 15:10:00|2031.55|2011.55|2034.05|2014.05|2038.19|2024.79|2026.98|2010.47|778
1638630900000|2021-12-04 15:15:00|2033.85|2013.85|2025.75|2005.75|2036.96|2023.27|2009.15|1993.53|931
1638631200000|2021-12-04 15:20:00|2025.77|2005.77|2033.36|2013.36|2035.35|2015.35|2015.09|2002.3|803
1638631500000|2021-12-04 15:25:00|2033.22|2013.22|2028.65|2008.65|2034.01|2014.01|2025.45|2005.45|731
1638631800000|2021-12-04 15:30:00|2028.6|2008.6|2040.11|2020.11|2041.28|2021.28|2025.11|2005.11|882
1638632100000|2021-12-04 15:35:00|2040.12|2020.12|2041.53|2021.53|2046.52|2026.52|2038.85|2018.85|643
1638632400000|2021-12-04 15:40:00|2041.54|2021.54|2032.71|2012.71|2044.92|2031.64|2031.68|2011.68|829
1638632700000|2021-12-04 15:45:00|2032.73|2012.73|2018.34|1998.34|2033.61|2013.61|2016.24|1996.24|748
1638633000000|2021-12-04 15:50:00|2018.48|1998.48|2014.83|1994.83|2018.48|1998.48|2011.93|1991.93|741
1638633300000|2021-12-04 15:55:00|2014.92|1994.92|2014.59|1994.59|2016.7|1996.7|2010.78|1990.78|606
1638633600000|2021-12-04 16:00:00|2014.48|1994.48|2009.64|1989.64|2019.37|1999.37|2007.69|1987.69|770
1638633900000|2021-12-04 16:05:00|2009.63|1989.63|1990.77|1970.77|2009.63|1989.63|1986.18|1966.18|662
1638634200000|2021-12-04 16:10:00|1990.76|1970.76|1992.44|1972.44|1992.44|1972.44|1983.74|1963.74|648
1638634500000|2021-12-04 16:15:00|1992.4|1972.4|1999.94|1979.94|2008.22|1988.22|1992.4|1972.4|565
1638634800000|2021-12-04 16:20:00|1999.89|1979.89|1991.11|1971.11|1999.93|1979.93|1987.16|1967.16|519
1638635100000|2021-12-04 16:25:00|1991.16|1971.16|1996.73|1976.73|1996.83|1976.83|1990.86|1970.86|418
1638635400000|2021-12-04 16:30:00|1996.76|1976.76|2005.31|1985.31|2007.19|1987.19|1996.4|1976.4|485
1638635700000|2021-12-04 16:35:00|2005.4|1985.4|2003.39|1983.39|2010.5|1990.5|2001.67|1981.67|621
1638636000000|2021-12-04 16:40:00|2003.43|1983.43|1989.23|1969.23|2004.07|1984.07|1988.06|1968.06|791
1638636300000|2021-12-04 16:45:00|1989.4|1969.4|1976.6|1956.6|1990.07|1970.07|1976.58|1956.58|726
1638636600000|2021-12-04 16:50:00|1976.62|1956.62|1981.92|1961.92|1984.8|1964.8|1970.74|1950.74|666
1638636900000|2021-12-04 16:55:00|1981.93|1961.93|1969.02|1949.02|1981.93|1961.93|1964.93|1944.93|858
1638637200000|2021-12-04 17:00:00|1969.07|1949.07|1973.67|1953.67|1976.29|1956.29|1965.2|1945.2|861
1638637500000|2021-12-04 17:05:00|1973.65|1953.65|1970.82|1950.82|1975.07|1955.07|1968.14|1948.14|569
1638637800000|2021-12-04 17:10:00|1970.8|1950.8|1975.93|1955.93|1978.57|1958.57|1970.59|1950.59|782
1638638100000|2021-12-04 17:15:00|1975.95|1955.95|1977.91|1957.91|1980.96|1960.96|1975.15|1955.15|702
1638638400000|2021-12-04 17:20:00|1978.07|1958.07|1982.55|1962.55|1986.68|1966.68|1977.88|1957.88|713
1638638700000|2021-12-04 17:25:00|1982.39|1962.39|1987.51|1967.51|1990.39|1970.39|1980.77|1960.77|642
1638639000000|2021-12-04 17:30:00|1987.48|1967.48|1995.8|1975.8|1998.53|1978.53|1987.27|1967.27|520
1638639300000|2021-12-04 17:35:00|1995.66|1975.66|1993.71|1973.71|1995.66|1975.66|1990.28|1970.28|616
1638639600000|2021-12-04 17:40:00|1993.59|1973.59|2001.01|1981.01|2001.4|1981.4|1993.52|1973.52|420
1638639900000|2021-12-04 17:45:00|2000.95|1980.95|2003.4|1983.4|2005.2|1985.2|1999.5|1979.5|464
1638640200000|2021-12-04 17:50:00|2003.48|1983.48|2003.27|1983.27|2005.67|1985.67|2000.96|1980.96|708
1638640500000|2021-12-04 17:55:00|2003.15|1983.15|2005.96|1985.96|2011.81|1991.81|2001.58|1981.58|564
1638640800000|2021-12-04 18:00:00|2005.58|1985.58|2009.52|1989.52|2009.52|1989.52|1999.19|1979.19|682
1638641100000|2021-12-04 18:05:00|2009.45|1989.45|2009.57|1989.57|2014.47|1994.47|2007.96|1987.96|574
1638641400000|2021-12-04 18:10:00|2009.6|1989.6|2016.9|1996.9|2016.99|1996.99|2009.58|1989.58|624
1638641700000|2021-12-04 18:15:00|2016.93|1996.93|2012.54|1992.54|2026.6|2006.6|2006.34|1990.82|702
1638642000000|2021-12-04 18:20:00|2012.6|1992.6|2019.18|1999.18|2019.18|2000.1|2004.13|1991.03|686
1638642300000|2021-12-04 18:25:00|2019.09|1999.09|2023.02|2003.02|2027.69|2007.69|2018.56|1998.56|720
1638642600000|2021-12-04 18:30:00|2022.89|2002.89|2023.64|2003.64|2028.58|2008.58|2022.76|2002.76|750
1638642900000|2021-12-04 18:35:00|2023.63|2003.63|2017.32|1997.32|2024.17|2004.17|2016.73|1996.73|712
1638643200000|2021-12-04 18:40:00|2017.28|1997.28|2016.78|1996.78|2018.4|1998.4|2012.26|1992.26|791
1638643500000|2021-12-04 18:45:00|2016.85|1996.85|2016.4|1996.4|2016.85|1996.85|2013.64|1993.64|555
1638643800000|2021-12-04 18:50:00|2016.43|1996.43|2018.84|1998.84|2021.52|2001.52|2016.02|1996.02|654
1638644100000|2021-12-04 18:55:00|2018.69|1998.69|2020.72|2000.72|2024.89|2004.89|2017.8|1997.8|794
1638644400000|2021-12-04 19:00:00|2020.71|2000.71|2022.14|2002.14|2022.63|2002.63|2017.16|1997.16|441
1638644700000|2021-12-04 19:05:00|2022.17|2002.17|2029.13|2009.13|2029.9|2009.9|2016.98|1996.98|832
1638645000000|2021-12-04 19:10:00|2028.57|2008.57|2035.82|2015.82|2036.01|2016.01|2028.24|2008.24|326
1638645300000|2021-12-04 19:15:00|2035.73|2015.73|2050.22|2030.22|2050.96|2030.96|2035.73|2015.73|646
1638645600000|2021-12-04 19:20:00|2050.28|2030.28|2050.82|2030.82|2054.74|2034.74|2046.32|2026.32|725
1638645900000|2021-12-04 19:25:00|2050.87|2030.87|2048.91|2028.91|2053.7|2033.7|2042.78|2022.78|895
1638646200000|2021-12-04 19:30:00|2048.92|2028.92|2067.2|2047.2|2067.71|2047.71|2047.58|2027.58|771
1638646500000|2021-12-04 19:35:00|2067.19|2047.19|2064.82|2044.82|2067.19|2047.19|2057.26|2037.26|761
1638646800000|2021-12-04 19:40:00|2065.02|2045.02|2072.55|2052.55|2079.68|2064.75|2064.75|2044.85|781
1638647100000|2021-12-04 19:45:00|2072.54|2052.54|2073.11|2053.11|2077.31|2057.31|2070.09|2050.09|749
1638647400000|2021-12-04 19:50:00|2073.07|2053.07|2076.36|2056.36|2076.54|2056.54|2066.84|2046.84|595
1638647700000|2021-12-04 19:55:00|2076.27|2056.27|2075.52|2055.52|2078.14|2058.14|2072.89|2052.89|687
1638648000000|2021-12-04 20:00:00|2075.62|2055.62|2052.85|2032.85|2076.86|2056.86|2051.26|2031.26|911
1638648300000|2021-12-04 20:05:00|2052.98|2032.98|2069.04|2049.04|2070.42|2050.42|2052.91|2032.91|814
1638648600000|2021-12-04 20:10:00|2068.62|2048.62|2066.95|2046.95|2074.09|2054.09|2066.86|2046.86|766
1638648900000|2021-12-04 20:15:00|2067.16|2047.16|2079.94|2059.94|2079.94|2059.94|2066.96|2046.96|739
1638649200000|2021-12-04 20:20:00|2079.89|2059.89|2082.68|2062.68|2083.91|2063.91|2078.13|2058.13|662
1638649500000|2021-12-04 20:25:00|2082.67|2062.67|2084.65|2064.65|2085.79|2065.79|2081.5|2061.5|606
1638649800000|2021-12-04 20:30:00|2084.64|2064.64|2089.33|2069.33|2089.86|2069.86|2083.61|2063.61|598
1638650100000|2021-12-04 20:35:00|2089.31|2069.31|2089.83|2069.83|2093.41|2073.41|2088.57|2068.57|598
1638650400000|2021-12-04 20:40:00|2089.8|2069.8|2084.5|2064.5|2095.46|2075.46|2079.91|2059.91|786
1638650700000|2021-12-04 20:45:00|2084.45|2064.45|2080.19|2060.19|2092.31|2072.31|2079.23|2059.23|781
1638651000000|2021-12-04 20:50:00|2080.16|2060.16|2086.69|2066.69|2087.86|2067.86|2076.76|2056.76|754
1638651300000|2021-12-04 20:55:00|2086.7|2066.7|2086.73|2066.73|2093.59|2073.59|2086.27|2066.27|797
1638651600000|2021-12-04 21:00:00|2086.7|2066.7|2083.69|2063.69|2092.48|2072.48|2081.83|2061.83|847
1638651900000|2021-12-04 21:05:00|2083.67|2063.67|2088.06|2068.06|2089.76|2069.76|2082.78|2062.78|826
1638652200000|2021-12-04 21:10:00|2088|2068|2073.67|2053.67|2092.1|2072.1|2073.27|2053.27|870
1638652500000|2021-12-04 21:15:00|2073.66|2053.66|2073.45|2053.45|2077.04|2057.04|2067.66|2047.66|756
1638652800000|2021-12-04 21:20:00|2073.48|2053.48|2076.92|2056.92|2079.27|2059.27|2068.16|2048.16|834
1638653100000|2021-12-04 21:25:00|2076.93|2056.93|2085.46|2065.46|2086.13|2066.13|2076.93|2056.93|727
1638653400000|2021-12-04 21:30:00|2085.47|2065.47|2087.67|2067.67|2089.32|2069.32|2077.37|2057.37|906
1638653700000|2021-12-04 21:35:00|2087.61|2067.61|2084.51|2064.51|2088.88|2068.88|2082.94|2062.94|783
1638654000000|2021-12-04 21:40:00|2084.52|2064.52|2078.13|2058.13|2084.92|2064.92|2076.89|2056.89|770
1638654300000|2021-12-04 21:45:00|2078.06|2058.06|2070.53|2050.53|2081.67|2061.67|2070|2050|889
1638654600000|2021-12-04 21:50:00|2070.51|2050.51|2080.35|2060.35|2082.11|2062.11|2067.89|2047.89|693
1638654900000|2021-12-04 21:55:00|2080.69|2060.69|2078.11|2058.11|2082.38|2062.38|2073.44|2053.44|796
1638655200000|2021-12-04 22:00:00|2078.12|2058.12|2079.05|2059.05|2081.74|2061.74|2077.84|2057.84|790
1638655500000|2021-12-04 22:05:00|2079.09|2059.09|2084.81|2064.81|2084.96|2064.96|2077.75|2057.75|573
1638655800000|2021-12-04 22:10:00|2084.48|2064.48|2085.78|2065.78|2088.7|2068.7|2084.48|2064.48|473
1638656100000|2021-12-04 22:15:00|2085.88|2065.88|2086.26|2066.26|2086.86|2066.86|2082.56|2062.56|578
1638656400000|2021-12-04 22:20:00|2086.27|2066.27|2087.37|2067.37|2087.52|2067.52|2084.43|2064.43|390
1638656700000|2021-12-04 22:25:00|2087.24|2067.24|2088.66|2068.66|2089.66|2069.66|2087.24|2067.24|424
1638657000000|2021-12-04 22:30:00|2088.65|2068.65|2094.73|2074.73|2096.12|2076.12|2087.29|2067.29|402
1638657300000|2021-12-04 22:35:00|2094.87|2074.87|2084.75|2064.75|2094.87|2074.87|2084.75|2064.75|340
1638657600000|2021-12-04 22:40:00|2084.47|2064.47|2090.23|2070.23|2090.23|2070.23|2084.45|2064.45|432
1638657900000|2021-12-04 22:45:00|2090.14|2070.14|2083.46|2063.46|2093.57|2073.57|2083.15|2063.15|542
1638658200000|2021-12-04 22:50:00|2083.42|2063.42|2076.7|2056.7|2083.84|2063.84|2076.27|2056.27|395
1638658500000|2021-12-04 22:55:00|2076.73|2056.73|2080.58|2060.58|2080.79|2060.79|2076.59|2056.59|373
1638658800000|2021-12-04 23:00:00|2080.59|2060.59|2088.57|2068.57|2088.82|2068.82|2080.52|2060.52|519
1638659100000|2021-12-04 23:05:00|2088.62|2068.62|2092.14|2072.14|2093.77|2073.77|2087.63|2067.63|648
1638659400000|2021-12-04 23:10:00|2092.25|2072.25|2083.98|2063.98|2093.13|2073.13|2081.76|2061.76|608
1638659700000|2021-12-04 23:15:00|2084.03|2064.03|2083.78|2063.78|2085.48|2065.48|2083.07|2063.07|499
1638660000000|2021-12-04 23:20:00|2083.37|2063.37|2075.07|2055.07|2083.67|2063.67|2074.97|2054.97|589
1638660300000|2021-12-04 23:25:00|2075.34|2055.34|2068.92|2048.92|2075.36|2055.36|2065.13|2045.13|605
1638660600000|2021-12-04 23:30:00|2068.86|2048.86|2058.33|2038.33|2072.3|2052.3|2051.01|2031.01|759
1638660900000|2021-12-04 23:35:00|2058.36|2038.36|2054.2|2034.2|2068.19|2048.19|2054.2|2034.2|645
1638661200000|2021-12-04 23:40:00|2054.17|2034.17|2064.8|2044.8|2064.8|2044.8|2053.09|2033.09|717
1638661500000|2021-12-04 23:45:00|2064.96|2044.96|2055.93|2035.93|2067.81|2047.81|2055.58|2035.58|635
1638661800000|2021-12-04 23:50:00|2055.92|2035.92|2064.21|2044.21|2064.31|2044.31|2052.43|2032.43|706
1638662100000|2021-12-04 23:55:00|2064.25|2044.25|2077.19|2057.19|2081.06|2061.06|2062.74|2042.74|884
1638662400000|2021-12-05 00:00:00|2077.12|2057.12|2086.04|2066.04|2090.34|2070.34|2075.62|2055.62|892
1638662700000|2021-12-05 00:05:00|2085.95|2065.95|2090.33|2070.33|2093.72|2073.72|2077.91|2057.91|760
1638663000000|2021-12-05 00:10:00|2090.46|2070.46|2087.13|2067.13|2100.49|2080.49|2085|2065|853
1638663300000|2021-12-05 00:15:00|2087.1|2067.1|2097.04|2077.04|2101.57|2081.57|2083.23|2063.23|853
1638663600000|2021-12-05 00:20:00|2097.02|2077.02|2091.4|2071.4|2098.87|2078.87|2088.51|2068.51|896
1638663900000|2021-12-05 00:25:00|2091.35|2071.35|2083.77|2063.77|2093.92|2079.84|2083.77|2063.77|921
1638664200000|2021-12-05 00:30:00|2084.15|2064.15|2050.44|2030.44|2084.2|2064.2|2049.82|2029.82|952
1638664500000|2021-12-05 00:35:00|2050.42|2030.42|2048.33|2028.33|2065.86|2055.54|2037.01|2019.38|1060
1638664800000|2021-12-05 00:40:00|2048.35|2028.35|2025.21|2005.21|2048.93|2028.93|2018.16|2002.51|998
1638665100000|2021-12-05 00:45:00|2025.19|2005.19|2046.78|2026.78|2048.72|2028.72|2024.13|2004.13|948
1638665400000|2021-12-05 00:50:00|2046.77|2026.77|2046.55|2026.55|2055.72|2035.72|2043.01|2023.01|985
1638665700000|2021-12-05 00:55:00|2046.53|2026.53|2050.2|2030.2|2056.25|2036.25|2043.71|2023.71|848
1638666000000|2021-12-05 01:00:00|2050.11|2030.11|2034.79|2014.79|2050.11|2030.11|2029.62|2011.51|1072
1638666300000|2021-12-05 01:05:00|2034.71|2014.71|2028.44|2008.44|2035.73|2015.73|2027.97|2007.97|904
1638666600000|2021-12-05 01:10:00|2028.58|2008.58|2038.55|2018.55|2040.03|2020.03|2028.33|2008.33|867
1638666900000|2021-12-05 01:15:00|2038.6|2018.6|2046.88|2026.88|2049.36|2029.36|2037.39|2017.39|724
1638667200000|2021-12-05 01:20:00|2046.76|2026.76|2039.88|2019.88|2047.16|2027.16|2035.36|2015.36|798
1638667500000|2021-12-05 01:25:00|2039.86|2019.86|2030.69|2010.69|2042.02|2022.02|2029.66|2009.66|858
1638667800000|2021-12-05 01:30:00|2030.66|2010.66|2031.6|2011.6|2032.97|2012.97|2028.82|2008.82|750
1638668100000|2021-12-05 01:35:00|2031.61|2011.61|2046.82|2026.82|2047.89|2027.89|2031.61|2011.61|699
1638668400000|2021-12-05 01:40:00|2046.83|2026.83|2057.49|2037.49|2058.13|2038.13|2046.79|2026.79|722
1638668700000|2021-12-05 01:45:00|2057.5|2037.5|2053.32|2033.32|2059.52|2039.52|2051.79|2031.79|773
1638669000000|2021-12-05 01:50:00|2053.31|2033.31|2057.61|2037.61|2057.74|2037.74|2048.06|2028.06|755
1638669300000|2021-12-05 01:55:00|2057.71|2037.71|2050.35|2030.35|2060.6|2040.6|2050.06|2030.06|710
1638669600000|2021-12-05 02:00:00|2050.33|2030.33|2046.77|2026.77|2050.33|2030.33|2045.58|2025.58|684
1638669900000|2021-12-05 02:05:00|2046.75|2026.75|2043.31|2023.31|2048.95|2028.95|2042.92|2022.92|669
1638670200000|2021-12-05 02:10:00|2043.37|2023.37|2044.62|2024.62|2048.14|2028.14|2042.58|2022.58|481
1638670500000|2021-12-05 02:15:00|2044.29|2024.29|2048|2028|2052.1|2032.1|2042.07|2022.07|781
1638670800000|2021-12-05 02:20:00|2048.28|2028.28|2053.78|2033.78|2059.82|2039.82|2047.86|2027.86|737
1638671100000|2021-12-05 02:25:00|2053.79|2033.79|2056.55|2036.55|2059.78|2039.78|2051.98|2031.98|700
1638671400000|2021-12-05 02:30:00|2056.49|2036.49|2057.53|2037.53|2064.47|2044.47|2056.49|2036.49|551
1638671700000|2021-12-05 02:35:00|2057.46|2037.46|2047.52|2027.52|2057.58|2037.58|2047.22|2027.22|684
1638672000000|2021-12-05 02:40:00|2047.58|2027.58|2047.08|2027.08|2051.49|2031.49|2044.1|2024.1|708
1638672300000|2021-12-05 02:45:00|2047.04|2027.04|2050.39|2030.39|2051.45|2031.45|2043.7|2023.7|702
1638672600000|2021-12-05 02:50:00|2050.44|2030.44|2033.21|2013.21|2050.46|2030.46|2033.03|2013.03|528
1638672900000|2021-12-05 02:55:00|2032.91|2012.91|2036.71|2016.71|2037.48|2017.48|2032.91|2012.91|600
1638673200000|2021-12-05 03:00:00|2036.73|2016.73|2026.1|2006.1|2036.81|2016.81|2015.01|1999.62|813
1638673500000|2021-12-05 03:05:00|2026.35|2006.35|2028.58|2008.58|2032.17|2012.17|2024.96|2004.96|675
1638673800000|2021-12-05 03:10:00|2028.59|2008.59|2035.22|2015.22|2035.34|2015.34|2022.23|2002.23|713
1638674100000|2021-12-05 03:15:00|2035.23|2015.23|2040.97|2020.97|2042.78|2022.78|2033.65|2013.65|639
1638674400000|2021-12-05 03:20:00|2041.08|2021.08|2045.79|2025.79|2047.69|2027.69|2041|2021|655
1638674700000|2021-12-05 03:25:00|2045.77|2025.77|2032.6|2012.6|2045.81|2025.81|2030.96|2010.96|845
1638675000000|2021-12-05 03:30:00|2032.5|2012.5|2041.28|2021.28|2041.5|2021.5|2032.41|2012.41|724
1638675300000|2021-12-05 03:35:00|2041.3|2021.3|2040.56|2020.56|2044.87|2024.87|2038.65|2018.65|735
1638675600000|2021-12-05 03:40:00|2040.51|2020.51|2035.45|2015.45|2040.51|2020.51|2034.34|2014.34|771
1638675900000|2021-12-05 03:45:00|2035.41|2015.41|2039.27|2019.27|2039.27|2019.27|2033.89|2013.89|677
1638676200000|2021-12-05 03:50:00|2039.38|2019.38|2037.78|2017.78|2040.6|2020.6|2036.52|2016.52|650
1638676500000|2021-12-05 03:55:00|2037.77|2017.77|2041.8|2021.8|2046.43|2026.43|2037.74|2017.74|597
1638676800000|2021-12-05 04:00:00|2041.81|2021.81|2029.59|2009.59|2044.48|2024.48|2026.9|2006.9|745
1638677100000|2021-12-05 04:05:00|2030.55|2010.55|2026.82|2006.82|2033.7|2013.7|2026.51|2006.51|575
1638677400000|2021-12-05 04:10:00|2026.9|2006.9|2019.73|1999.73|2026.91|2006.91|2018.36|1998.36|589
1638677700000|2021-12-05 04:15:00|2020.03|2000.03|2018.94|1998.94|2020.88|2000.88|2017.18|1997.18|518
1638678000000|2021-12-05 04:20:00|2018.97|1998.97|2010.54|1990.54|2021.45|2001.45|2010.28|1990.28|473
1638678300000|2021-12-05 04:25:00|2010.53|1990.53|2016.06|1996.06|2016.88|1996.88|2008.84|1988.84|401
1638678600000|2021-12-05 04:30:00|2016.05|1996.05|2010.27|1990.27|2016.15|1996.15|2009.97|1989.97|547
1638678900000|2021-12-05 04:35:00|2010.04|1990.04|2014.09|1994.09|2015.35|1995.35|2009.57|1989.57|360
1638679200000|2021-12-05 04:40:00|2014.12|1994.12|2023.06|2003.06|2023.17|2003.17|2014.11|1994.11|442
1638679500000|2021-12-05 04:45:00|2023.69|2003.69|2011.57|1991.57|2026.75|2006.75|2011.5|1991.5|663
1638679800000|2021-12-05 04:50:00|2011.56|1991.56|2009.15|1989.15|2014.1|1994.1|2007.35|1987.35|493
1638680100000|2021-12-05 04:55:00|2008.92|1988.92|2006.25|1986.25|2009.09|1989.09|2002.53|1982.53|640
1638680400000|2021-12-05 05:00:00|2006.27|1986.27|1999.62|1979.62|2012.55|1992.55|1998.3|1978.3|503
1638680700000|2021-12-05 05:05:00|1999.39|1979.39|2006.95|1986.95|2007.64|1987.64|1999.31|1979.31|560
1638681000000|2021-12-05 05:10:00|2006.94|1986.94|2004.75|1984.75|2007.13|1987.13|2003.01|1983.01|332
1638681300000|2021-12-05 05:15:00|2004.74|1984.74|2007.86|1987.86|2008.26|1988.26|2004.13|1984.13|477
1638681600000|2021-12-05 05:20:00|2007.99|1987.99|2015.01|1995.01|2015.89|1995.89|2006.83|1986.83|507
1638681900000|2021-12-05 05:25:00|2014.98|1994.98|2014.56|1994.56|2017.21|1997.21|2013.54|1993.54|468
1638682200000|2021-12-05 05:30:00|2014.6|1994.6|2023.33|2003.33|2025.95|2005.95|2014.42|1994.42|499
1638682500000|2021-12-05 05:35:00|2023.09|2003.09|2029.39|2009.39|2029.69|2009.69|2020.11|2000.11|619
1638682800000|2021-12-05 05:40:00|2029.34|2009.34|2032.69|2012.69|2033.17|2013.17|2028.19|2008.19|554
1638683100000|2021-12-05 05:45:00|2032.68|2012.68|2021.16|2001.16|2032.68|2012.68|2020.53|2000.53|536
1638683400000|2021-12-05 05:50:00|2021.15|2001.15|2023|2003|2025.51|2005.51|2020|2000|448
1638683700000|2021-12-05 05:55:00|2023.03|2003.03|2027.83|2007.83|2028.62|2008.62|2022.36|2002.36|524
1638684000000|2021-12-05 06:00:00|2028.02|2008.02|2019.31|1999.31|2028.04|2008.04|2016.13|1996.13|567
1638684300000|2021-12-05 06:05:00|2019.32|1999.32|2005.9|1985.9|2019.32|1999.32|2005.89|1985.89|531
1638684600000|2021-12-05 06:10:00|2005.91|1985.91|2009.31|1989.31|2012.1|1992.1|2005.78|1985.78|410
1638684900000|2021-12-05 06:15:00|2008.84|1988.84|2008.94|1988.94|2010.2|1990.2|2006.07|1986.07|481
1638685200000|2021-12-05 06:20:00|2008.93|1988.93|2009.44|1989.44|2014.83|1994.83|2007.37|1987.37|540
1638685500000|2021-12-05 06:25:00|2009.32|1989.32|2021.45|2001.45|2021.5|2001.5|2007.64|1987.64|606
1638685800000|2021-12-05 06:30:00|2020.89|2000.89|2021.43|2001.43|2025.63|2005.63|2018.23|1998.23|596
1638686100000|2021-12-05 06:35:00|2021.44|2001.44|2026.13|2006.13|2026.26|2006.26|2018.47|1998.47|631
1638686400000|2021-12-05 06:40:00|2026.23|2006.23|2024.01|2004.01|2029.26|2009.26|2022.76|2002.76|590
1638686700000|2021-12-05 06:45:00|2024.12|2004.12|2034.94|2014.94|2035.15|2015.15|2024.01|2004.01|503
1638687000000|2021-12-05 06:50:00|2034.96|2014.96|2038.13|2018.13|2038.24|2018.24|2031.63|2011.63|537
1638687300000|2021-12-05 06:55:00|2038.19|2018.19|2035.2|2015.2|2038.33|2018.33|2034.85|2014.85|538
1638687600000|2021-12-05 07:00:00|2035.18|2015.18|2041.61|2021.61|2041.64|2021.64|2033.8|2013.8|564
1638687900000|2021-12-05 07:05:00|2041.55|2021.55|2037.61|2017.61|2042.7|2022.7|2037.55|2017.55|400
1638688200000|2021-12-05 07:10:00|2037.59|2017.59|2035.43|2015.43|2037.71|2017.71|2034.44|2014.44|304
1638688500000|2021-12-05 07:15:00|2035.65|2015.65|2033.83|2013.83|2035.66|2015.66|2031.75|2011.75|377
1638688800000|2021-12-05 07:20:00|2033.8|2013.8|2033.62|2013.62|2033.86|2013.86|2029.56|2009.56|501
1638689100000|2021-12-05 07:25:00|2033.71|2013.71|2032.62|2012.62|2036.36|2016.36|2032.44|2012.44|456
1638689400000|2021-12-05 07:30:00|2032.59|2012.59|2026.43|2006.43|2032.79|2012.79|2024.58|2004.58|518
1638689700000|2021-12-05 07:35:00|2026|2006|2027.83|2007.83|2027.84|2007.84|2021.63|2001.63|563
1638690000000|2021-12-05 07:40:00|2027.78|2007.78|2019.46|1999.46|2027.87|2007.87|2018.66|1998.66|368
1638690300000|2021-12-05 07:45:00|2019.25|1999.25|2017.53|1997.53|2019.96|1999.96|2013.66|1993.66|636
1638690600000|2021-12-05 07:50:00|2017.38|1997.38|2009.18|1989.18|2018.88|1998.88|2009.18|1989.18|586
1638690900000|2021-12-05 07:55:00|2009.25|1989.25|2017.43|1997.43|2017.5|1997.5|2007.58|1987.58|568
1638691200000|2021-12-05 08:00:00|2017.41|1997.41|2007.66|1987.66|2018.67|1998.67|2002.85|1982.85|634
1638691500000|2021-12-05 08:05:00|2007.65|1987.65|2014.25|1994.25|2014.25|1994.25|2002.81|1982.81|711
1638691800000|2021-12-05 08:10:00|2014|1994|2011.44|1991.44|2017.63|1997.63|2011.27|1991.27|650
1638692100000|2021-12-05 08:15:00|2011.32|1991.32|2017.94|1997.94|2018.56|1998.56|2010.31|1990.31|526
1638692400000|2021-12-05 08:20:00|2017.97|1997.97|2009.41|1989.41|2022.74|2002.74|2009.41|1989.41|598
1638692700000|2021-12-05 08:25:00|2009.43|1989.43|2014.11|1994.11|2014.2|1994.2|2006.93|1986.93|676
1638693000000|2021-12-05 08:30:00|2014.1|1994.1|2014.75|1994.75|2017.56|1997.56|2010.13|1990.13|672
1638693300000|2021-12-05 08:35:00|2014.72|1994.72|2013.88|1993.88|2017.51|1997.51|2012.51|1992.51|540
1638693600000|2021-12-05 08:40:00|2013.82|1993.82|2015.35|1995.35|2018.55|1998.55|2012.63|1992.63|584
1638693900000|2021-12-05 08:45:00|2015.34|1995.34|2016.16|1996.16|2021.2|2001.2|2015.24|1995.24|604
1638694200000|2021-12-05 08:50:00|2016.06|1996.06|2019.1|1999.1|2020.34|2000.34|2015.71|1995.71|582
1638694500000|2021-12-05 08:55:00|2019.11|1999.11|2018.15|1998.15|2022.13|2002.13|2016.58|1996.58|460
1638694800000|2021-12-05 09:00:00|2018.08|1998.08|2010.06|1990.06|2018.08|1998.08|2009.97|1989.97|473
1638695100000|2021-12-05 09:05:00|2010.05|1990.05|1991.66|1971.66|2010.52|1990.52|1991.4|1971.4|751
1638695400000|2021-12-05 09:10:00|1991.65|1971.65|1984.06|1964.06|1996.4|1976.4|1978.72|1958.72|812
1638695700000|2021-12-05 09:15:00|1984.39|1964.39|1975.43|1955.43|1992.88|1972.88|1974.71|1954.71|965
1638696000000|2021-12-05 09:20:00|1975.42|1955.42|1975.19|1955.19|1979.08|1959.08|1968.14|1948.14|815
1638696300000|2021-12-05 09:25:00|1975.21|1955.21|1990.11|1970.11|1990.11|1970.11|1971.85|1954.86|811
1638696600000|2021-12-05 09:30:00|1990.12|1970.12|1986.04|1966.04|1997.48|1977.48|1985.1|1965.1|717
1638696900000|2021-12-05 09:35:00|1986.06|1966.06|1995.96|1975.96|1996.58|1976.58|1982|1962|818
1638697200000|2021-12-05 09:40:00|1995.54|1975.54|1996.32|1976.32|1996.9|1976.9|1989.98|1969.98|695
1638697500000|2021-12-05 09:45:00|1996.37|1976.37|1994.15|1974.15|2000.13|1980.13|1993.73|1973.73|738
1638697800000|2021-12-05 09:50:00|1994.22|1974.22|1985.21|1965.21|1994.9|1974.9|1984.21|1964.21|781
1638698100000|2021-12-05 09:55:00|1985.2|1965.2|1981.37|1961.37|1986.02|1966.02|1978.68|1958.68|689
1638698400000|2021-12-05 10:00:00|1981.38|1961.38|1978.15|1958.15|1989.72|1972.93|1973.11|1953.11|972
1638698700000|2021-12-05 10:05:00|1978.18|1958.18|1985.69|1965.69|1987.37|1967.37|1978.18|1958.18|769
1638699000000|2021-12-05 10:10:00|1985.67|1965.67|1982.34|1962.34|1988.61|1968.61|1982.16|1962.16|896
1638699300000|2021-12-05 10:15:00|1982.55|1962.55|1989.64|1969.64|1989.64|1969.64|1982.55|1962.55|693
1638699600000|2021-12-05 10:20:00|1989.72|1969.72|1990.99|1970.99|1992.11|1972.11|1984.83|1964.83|817
1638699900000|2021-12-05 10:25:00|1991.17|1971.17|1997.43|1977.43|1997.43|1977.43|1988.44|1968.44|680
1638700200000|2021-12-05 10:30:00|1997.38|1977.38|1999.47|1979.47|1999.62|1979.62|1996.03|1976.03|598
1638700500000|2021-12-05 10:35:00|1999.48|1979.48|1993.86|1973.86|2000.23|1980.23|1991.5|1971.5|741
1638700800000|2021-12-05 10:40:00|1993.85|1973.85|2002.96|1982.96|2004.9|1984.9|1993.75|1973.75|634
1638701100000|2021-12-05 10:45:00|2002.84|1982.84|2001.47|1981.47|2004.09|1984.09|2000.24|1980.24|664
1638701400000|2021-12-05 10:50:00|2001.48|1981.48|1988.22|1968.22|2001.54|1981.54|1987.4|1967.4|771
1638701700000|2021-12-05 10:55:00|1988.21|1968.21|1984.63|1964.63|1992.01|1972.01|1983.33|1963.33|713
1638702000000|2021-12-05 11:00:00|1984.62|1964.62|1995.29|1975.29|1997.39|1977.39|1984.55|1964.55|636
1638702300000|2021-12-05 11:05:00|1995.3|1975.3|1999.53|1979.53|2002.01|1982.01|1993.96|1973.96|713
1638702600000|2021-12-05 11:10:00|1999.64|1979.64|2003.75|1983.75|2005.91|1985.91|1999.56|1979.56|494
1638702900000|2021-12-05 11:15:00|2003.74|1983.74|2002.02|1982.02|2006.29|1986.29|1998.4|1978.4|794
1638703200000|2021-12-05 11:20:00|2001.94|1981.94|1997.05|1977.05|2003.15|1983.15|1995.34|1975.34|714
1638703500000|2021-12-05 11:25:00|1997.12|1977.12|1992.6|1972.6|1997.26|1977.26|1989.28|1969.28|624
1638703800000|2021-12-05 11:30:00|1992.61|1972.61|1989.43|1969.43|1992.81|1972.81|1988.39|1968.39|502
1638704100000|2021-12-05 11:35:00|1989.26|1969.26|1983.69|1963.69|1990.74|1970.74|1981.34|1961.34|656
1638704400000|2021-12-05 11:40:00|1983.68|1963.68|1984.7|1964.7|1984.79|1964.79|1976.12|1956.12|745
1638704700000|2021-12-05 11:45:00|1984.49|1964.49|1974.66|1954.66|1986.76|1966.76|1971.32|1951.32|743
1638705000000|2021-12-05 11:50:00|1974.68|1954.68|1980.36|1960.36|1980.37|1960.37|1972.98|1952.98|637
1638705300000|2021-12-05 11:55:00|1980.35|1960.35|1986.56|1966.56|1987|1967|1977.14|1957.14|735
1638705600000|2021-12-05 12:00:00|1986.53|1966.53|1984.62|1964.62|1990.84|1970.84|1984.37|1964.37|801
1638705900000|2021-12-05 12:05:00|1984.68|1964.68|1987.95|1967.95|1990.12|1970.12|1977.38|1957.38|803
1638706200000|2021-12-05 12:10:00|1988.03|1968.03|2005.22|1985.22|2005.28|1985.28|1988.03|1968.03|718
1638706500000|2021-12-05 12:15:00|2005.94|1985.94|2006.79|1986.79|2008.71|1988.71|2002.93|1982.93|717
1638706800000|2021-12-05 12:20:00|2006.97|1986.97|2014.38|1994.38|2021.72|2001.72|2006|1986|848
1638707100000|2021-12-05 12:25:00|2014.07|1994.07|2007.2|1987.2|2015.31|1995.31|2005.66|1985.66|800
1638707400000|2021-12-05 12:30:00|2007.14|1987.14|2016.47|1996.47|2022.59|2008.46|1999.59|1979.59|717
1638707700000|2021-12-05 12:35:00|2016.43|1996.43|2018.36|1998.36|2020.6|2000.6|2015.93|1995.93|762
1638708000000|2021-12-05 12:40:00|2018.52|1998.52|2012.41|1992.41|2021.06|2001.06|2012.41|1992.41|684
1638708300000|2021-12-05 12:45:00|2011.83|1991.83|2009.7|1989.7|2011.92|1991.92|2007.03|1987.03|665
1638708600000|2021-12-05 12:50:00|2009.73|1989.73|2005.47|1985.47|2009.81|1989.81|2004.93|1984.93|601
1638708900000|2021-12-05 12:55:00|2005.5|1985.5|2002.52|1982.52|2005.87|1985.87|1998.4|1978.4|608
1638709200000|2021-12-05 13:00:00|2002.59|1982.59|1989.51|1969.51|2002.6|1982.6|1988.55|1968.55|613
1638709500000|2021-12-05 13:05:00|1989.18|1969.18|1999.16|1979.16|1999.19|1979.19|1986.86|1966.86|578
1638709800000|2021-12-05 13:10:00|1999.1|1979.1|1993.3|1973.3|1999.29|1979.29|1990.52|1970.52|590
1638710100000|2021-12-05 13:15:00|1993.11|1973.11|1981.53|1961.53|1997.99|1977.99|1981.53|1961.53|595
1638710400000|2021-12-05 13:20:00|1981.6|1961.6|1975.96|1955.96|1982.35|1962.35|1975.35|1955.35|552
1638710700000|2021-12-05 13:25:00|1976.02|1956.02|1974.39|1954.39|1979.41|1959.41|1974.22|1954.22|584
1638711000000|2021-12-05 13:30:00|1974.31|1954.31|1988.72|1968.72|1988.72|1968.72|1972.72|1952.72|532
1638711300000|2021-12-05 13:35:00|1989.4|1969.4|1985.97|1965.97|1990.31|1970.31|1985.18|1965.18|485
1638711600000|2021-12-05 13:40:00|1985.96|1965.96|1985.78|1965.78|1986.07|1966.07|1982.65|1962.65|567
1638711900000|2021-12-05 13:45:00|1985.66|1965.66|1985.55|1965.55|1986.09|1966.09|1981.51|1961.51|462
1638712200000|2021-12-05 13:50:00|1985.5|1965.5|1992.24|1972.24|1993.49|1973.49|1985.5|1965.5|440
1638712500000|2021-12-05 13:55:00|1991.94|1971.94|1985.45|1965.45|1992.69|1972.69|1985.44|1965.44|427
1638712800000|2021-12-05 14:00:00|1985.46|1965.46|1954.88|1934.88|1985.48|1965.48|1948.87|1931.68|801
1638713100000|2021-12-05 14:05:00|1955.21|1935.21|1956.07|1936.07|1961.22|1941.22|1948.28|1928.28|909
1638713400000|2021-12-05 14:10:00|1956.31|1936.31|1942.86|1922.86|1956.31|1936.31|1925.09|1907.8|1092
1638713700000|2021-12-05 14:15:00|1942.89|1922.89|1936.02|1916.02|1950.29|1938.2|1932.59|1912.59|969
1638714000000|2021-12-05 14:20:00|1936.08|1916.08|1951.76|1931.76|1955.19|1935.19|1935.98|1915.98|855
1638714300000|2021-12-05 14:25:00|1951.55|1931.55|1943.82|1923.82|1958.19|1938.19|1939.29|1919.29|900
1638714600000|2021-12-05 14:30:00|1943.59|1923.59|1941.77|1921.77|1952.35|1932.35|1941.42|1921.42|756
1638714900000|2021-12-05 14:35:00|1941.74|1921.74|1940.07|1920.07|1941.93|1921.93|1933.46|1913.46|740
1638715200000|2021-12-05 14:40:00|1940.21|1920.21|1949.64|1929.64|1950.5|1933.33|1937.35|1920.21|718
1638715500000|2021-12-05 14:45:00|1949.5|1929.5|1952.03|1932.03|1956.15|1936.15|1945.05|1925.05|799
1638715800000|2021-12-05 14:50:00|1952.09|1932.09|1941.57|1921.57|1954.04|1934.04|1941.29|1921.29|716
1638716100000|2021-12-05 14:55:00|1941.54|1921.54|1932.28|1912.28|1941.54|1921.54|1927.15|1907.15|813
1638716400000|2021-12-05 15:00:00|1931.95|1911.95|1933.58|1913.58|1952.5|1932.5|1928.21|1908.21|986
1638716700000|2021-12-05 15:05:00|1933.57|1913.57|1906.06|1886.06|1937.57|1917.57|1891.77|1877.62|962
1638717000000|2021-12-05 15:10:00|1906.08|1886.08|1897.39|1877.39|1911.94|1892.27|1894.51|1874.51|981
1638717300000|2021-12-05 15:15:00|1897.29|1877.29|1909.05|1889.05|1909.06|1890.86|1894.87|1876.58|1021
1638717600000|2021-12-05 15:20:00|1909.35|1889.35|1914.96|1894.96|1918.71|1898.71|1897.6|1883.03|968
1638717900000|2021-12-05 15:25:00|1914.88|1894.88|1900.85|1880.85|1916.33|1896.33|1900.11|1880.11|1040
1638718200000|2021-12-05 15:30:00|1900.78|1880.78|1880.65|1860.65|1901.87|1881.87|1875.04|1856.93|994
1638718500000|2021-12-05 15:35:00|1880.64|1860.64|1873.56|1853.56|1882.77|1862.77|1858.71|1839.88|1022
1638718800000|2021-12-05 15:40:00|1873.98|1853.98|1881.76|1861.76|1889.31|1871.42|1872.12|1853.98|951
1638719100000|2021-12-05 15:45:00|1881.73|1861.73|1884.05|1864.05|1894.27|1876.01|1879.28|1861.32|1016
1638719400000|2021-12-05 15:50:00|1884.2|1864.2|1886.63|1866.63|1889.1|1875.46|1872.31|1855.06|1025
1638719700000|2021-12-05 15:55:00|1886.42|1866.42|1892.72|1872.72|1896.15|1878.58|1877.68|1864.37|991
1638720000000|2021-12-05 16:00:00|1892.65|1872.65|1913.35|1893.35|1926.77|1912.82|1887|1867|1041
1638720300000|2021-12-05 16:05:00|1912.98|1892.98|1922.34|1902.34|1922.39|1908.63|1907.59|1888.74|1020
1638720600000|2021-12-05 16:10:00|1922.08|1902.08|1929.37|1909.37|1929.92|1916.65|1912.14|1893.42|1064
1638720900000|2021-12-05 16:15:00|1929.48|1909.48|1924.34|1904.34|1933.26|1916.73|1915.3|1901.17|977
1638721200000|2021-12-05 16:20:00|1924.68|1904.68|1919.66|1899.66|1925.22|1910.58|1908.36|1895.18|914
1638721500000|2021-12-05 16:25:00|1919.67|1899.67|1911.98|1891.98|1919.72|1899.72|1910.4|1890.4|899
1638721800000|2021-12-05 16:30:00|1911.99|1891.99|1895.29|1875.29|1915.12|1895.12|1894.19|1874.19|902
1638722100000|2021-12-05 16:35:00|1895.41|1875.41|1894.94|1874.94|1902.63|1882.63|1894.41|1874.41|896
1638722400000|2021-12-05 16:40:00|1894.93|1874.93|1902.77|1882.77|1905.39|1885.39|1894.66|1874.66|787
1638722700000|2021-12-05 16:45:00|1902.78|1882.78|1911.62|1891.62|1913.13|1893.13|1900.29|1880.29|710
1638723000000|2021-12-05 16:50:00|1911.77|1891.77|1908.98|1888.98|1913.56|1893.56|1907.26|1887.26|687
1638723300000|2021-12-05 16:55:00|1908.97|1888.97|1905.83|1885.83|1913.82|1893.82|1903.62|1883.62|743
1638723600000|2021-12-05 17:00:00|1905.94|1885.94|1894.74|1874.74|1910.62|1890.62|1894.43|1874.43|843
1638723900000|2021-12-05 17:05:00|1894.71|1874.71|1894.04|1874.04|1896.94|1876.94|1893.19|1873.19|622
1638724200000|2021-12-05 17:10:00|1893.68|1873.68|1903.78|1883.78|1904.41|1884.41|1893.55|1873.55|602
1638724500000|2021-12-05 17:15:00|1903.77|1883.77|1910.61|1890.61|1912.92|1892.92|1896.66|1876.66|731
1638724800000|2021-12-05 17:20:00|1910.62|1890.62|1921.54|1901.54|1923.33|1903.33|1910.15|1890.15|704
1638725100000|2021-12-05 17:25:00|1921.49|1901.49|1931.23|1911.23|1933.38|1913.38|1917.56|1897.56|834
1638725400000|2021-12-05 17:30:00|1931.21|1911.21|1942.27|1922.27|1948.12|1934.12|1931.01|1911.01|970
1638725700000|2021-12-05 17:35:00|1942.33|1922.33|1940.09|1920.09|1946.13|1927.2|1930.37|1915.4|791
1638726000000|2021-12-05 17:40:00|1940.54|1920.54|1938.65|1918.65|1943.47|1923.47|1937.31|1917.31|720
1638726300000|2021-12-05 17:45:00|1938.71|1918.71|1934.53|1914.53|1939.79|1919.79|1932.53|1912.53|513
1638726600000|2021-12-05 17:50:00|1934.39|1914.39|1939.48|1919.48|1941.82|1921.82|1933.26|1913.26|634
1638726900000|2021-12-05 17:55:00|1939.54|1919.54|1940.94|1920.94|1941.4|1921.4|1936.71|1916.71|527
1638727200000|2021-12-05 18:00:00|1940.37|1920.37|1940.4|1920.4|1941.71|1921.71|1932.74|1912.74|611
1638727500000|2021-12-05 18:05:00|1940.38|1920.38|1933.6|1913.6|1940.38|1920.38|1932.49|1912.49|514
1638727800000|2021-12-05 18:10:00|1933.63|1913.63|1936.58|1916.58|1938.14|1918.14|1930.99|1910.99|515
1638728100000|2021-12-05 18:15:00|1936.59|1916.59|1935.97|1915.97|1939.46|1919.46|1931.99|1911.99|458
1638728400000|2021-12-05 18:20:00|1935.92|1915.92|1931.58|1911.58|1935.92|1915.92|1930.2|1910.2|505
1638728700000|2021-12-05 18:25:00|1931.53|1911.53|1935.15|1915.15|1937.28|1917.28|1929.23|1909.23|503
1638729000000|2021-12-05 18:30:00|1935.14|1915.14|1931.73|1911.73|1935.99|1915.99|1931.46|1911.46|493
1638729300000|2021-12-05 18:35:00|1931.71|1911.71|1935.44|1915.44|1935.44|1915.44|1927.22|1907.22|654
1638729600000|2021-12-05 18:40:00|1935.69|1915.69|1939.33|1919.33|1943.22|1929.96|1933.43|1915|740
1638729900000|2021-12-05 18:45:00|1939.58|1919.58|1932.64|1912.64|1942.31|1922.31|1932.64|1912.64|674
1638730200000|2021-12-05 18:50:00|1932.62|1912.62|1930.61|1910.61|1936.5|1916.5|1929.88|1909.88|654
1638730500000|2021-12-05 18:55:00|1930.63|1910.63|1928.74|1908.74|1932.02|1912.02|1928.63|1908.63|494
1638730800000|2021-12-05 19:00:00|1928.92|1908.92|1913.85|1893.85|1932.15|1912.15|1913.54|1893.54|646
1638731100000|2021-12-05 19:05:00|1913.9|1893.9|1913.33|1893.33|1919.75|1899.75|1912.07|1892.07|812
1638731400000|2021-12-05 19:10:00|1913.32|1893.32|1899.97|1879.97|1916.4|1896.4|1897.54|1877.54|665
1638731700000|2021-12-05 19:15:00|1899.94|1879.94|1895.03|1875.03|1904.55|1884.55|1891.92|1871.92|907
1638732000000|2021-12-05 19:20:00|1895.02|1875.02|1899.49|1879.49|1900.55|1880.55|1893.23|1873.23|613
1638732300000|2021-12-05 19:25:00|1899.35|1879.35|1906.02|1886.02|1907.43|1887.43|1899.17|1879.17|655
1638732600000|2021-12-05 19:30:00|1905.97|1885.97|1901.29|1881.29|1907.02|1887.02|1895.25|1875.25|790
1638732900000|2021-12-05 19:35:00|1901.38|1881.38|1908.98|1888.98|1909.05|1889.05|1901.38|1881.38|676
1638733200000|2021-12-05 19:40:00|1909|1889|1918.9|1898.9|1920.47|1900.47|1908.95|1888.95|774
1638733500000|2021-12-05 19:45:00|1918.78|1898.78|1908.91|1888.91|1921.13|1901.13|1907.97|1887.97|731
1638733800000|2021-12-05 19:50:00|1909.08|1889.08|1921.08|1901.08|1921.41|1901.41|1908.43|1888.43|673
1638734100000|2021-12-05 19:55:00|1921.03|1901.03|1923.97|1903.97|1924.15|1904.15|1916.14|1896.14|610
1638734400000|2021-12-05 20:00:00|1923.78|1903.78|1937.87|1917.87|1938.37|1918.37|1923.49|1903.49|750
1638734700000|2021-12-05 20:05:00|1937.85|1917.85|1940.42|1920.42|1940.42|1920.42|1935.95|1915.95|483
1638735000000|2021-12-05 20:10:00|1940.39|1920.39|1943.45|1923.45|1944.2|1924.2|1937.19|1917.19|414
1638735300000|2021-12-05 20:15:00|1943.4|1923.4|1935.61|1915.61|1944.27|1924.27|1934.7|1914.7|549
1638735600000|2021-12-05 20:20:00|1935.38|1915.38|1920.59|1900.59|1935.88|1915.88|1920.59|1900.59|625
1638735900000|2021-12-05 20:25:00|1920.54|1900.54|1908.6|1888.6|1920.54|1900.54|1908.15|1888.15|712
1638736200000|2021-12-05 20:30:00|1908.66|1888.66|1927.08|1905.58|1929.63|1908.13|1908.41|1888.41|682
1638736500000|2021-12-05 20:35:00|1927.07|1905.57|1936.94|1915.44|1937.53|1916.03|1919.32|1897.82|660
1638736800000|2021-12-05 20:40:00|1936.92|1915.42|1940.96|1919.46|1945.11|1923.61|1935.35|1913.85|456
1638737100000|2021-12-05 20:45:00|1941.07|1919.57|1939.19|1917.69|1942.36|1920.86|1928.39|1906.89|784
1638737400000|2021-12-05 20:50:00|1939.12|1917.62|1942.73|1921.23|1944.41|1922.91|1936.72|1915.22|628
1638737700000|2021-12-05 20:55:00|1942.59|1921.09|1930.58|1909.08|1942.64|1921.14|1930.44|1908.94|637
1638738000000|2021-12-05 21:00:00|1930.56|1909.06|1937.53|1916.03|1941.83|1920.33|1930.27|1908.77|599
1638738300000|2021-12-05 21:05:00|1937.45|1915.95|1924.53|1903.03|1937.7|1916.2|1920.69|1899.19|743
1638738600000|2021-12-05 21:10:00|1924.41|1902.91|1908.36|1886.86|1928.59|1907.09|1908.31|1886.81|782
1638738900000|2021-12-05 21:15:00|1908.37|1886.87|1901.98|1880.48|1908.71|1888.44|1893.97|1875.56|757
1638739200000|2021-12-05 21:20:00|1902.58|1881.08|1923.98|1902.48|1924.38|1902.88|1900.09|1878.59|740
1638739500000|2021-12-05 21:25:00|1924.09|1902.59|1931.68|1910.18|1932.24|1910.74|1918.95|1897.45|777
1638739800000|2021-12-05 21:30:00|1931.72|1910.22|1931.07|1909.57|1931.74|1910.24|1919.25|1897.75|802
1638740100000|2021-12-05 21:35:00|1931.08|1909.58|1916.37|1894.87|1931.57|1910.07|1915.89|1894.39|717
1638740400000|2021-12-05 21:40:00|1916.45|1894.95|1934.59|1913.09|1934.97|1913.47|1914.25|1892.75|668
1638740700000|2021-12-05 21:45:00|1934.6|1913.1|1942.12|1920.62|1942.28|1920.78|1933.08|1911.58|620
1638741000000|2021-12-05 21:50:00|1942.18|1920.68|1937.74|1916.24|1942.18|1920.68|1930.86|1909.36|713
1638741300000|2021-12-05 21:55:00|1937.76|1916.26|1934.25|1912.75|1939.79|1918.29|1932.81|1911.31|705
1638741600000|2021-12-05 22:00:00|1934.13|1912.63|1923.18|1903.18|1936.31|1914.81|1921.61|1901.61|680
1638741900000|2021-12-05 22:05:00|1923.15|1903.15|1913.38|1893.38|1923.56|1903.56|1912.32|1892.32|547
1638742200000|2021-12-05 22:10:00|1913.31|1893.31|1909.19|1889.19|1914.92|1894.92|1907.59|1887.59|519
1638742500000|2021-12-05 22:15:00|1909.4|1889.4|1931.39|1911.39|1931.39|1911.39|1907.27|1887.27|552
1638742800000|2021-12-05 22:20:00|1931.68|1911.68|1934.73|1914.73|1935.32|1915.32|1925.68|1905.68|628
1638743100000|2021-12-05 22:25:00|1934.74|1914.74|1934.83|1914.83|1935.91|1915.91|1931.57|1911.57|376
1638743400000|2021-12-05 22:30:00|1934.99|1914.99|1936.24|1916.24|1937.46|1917.46|1932.95|1912.95|321
1638743700000|2021-12-05 22:35:00|1936.28|1916.28|1930.31|1910.31|1936.34|1916.34|1930.25|1910.25|354
1638744000000|2021-12-05 22:40:00|1930.25|1910.25|1921.08|1901.08|1930.34|1910.34|1918.35|1898.35|578
1638744300000|2021-12-05 22:45:00|1920|1900|1929.03|1909.03|1930.93|1910.93|1919.93|1899.93|324
1638744600000|2021-12-05 22:50:00|1929.17|1909.17|1930.31|1910.31|1932.4|1912.4|1925.53|1905.53|429
1638744900000|2021-12-05 22:55:00|1930.03|1910.03|1941.86|1921.86|1943.33|1923.33|1929.97|1909.97|433
1638745200000|2021-12-05 23:00:00|1941.88|1921.88|1934.34|1914.34|1943.09|1923.09|1930.91|1910.91|593
1638745500000|2021-12-05 23:05:00|1934.18|1914.18|1954.18|1934.18|1955.2|1935.2|1933.24|1913.24|604
1638745800000|2021-12-05 23:10:00|1954.99|1934.99|1965.28|1945.28|1965.87|1945.87|1952.53|1932.53|705
1638746100000|2021-12-05 23:15:00|1965.41|1945.41|1955.54|1935.54|1966|1946|1950.3|1930.3|872
1638746400000|2021-12-05 23:20:00|1955.9|1935.9|1934.69|1914.69|1956.81|1936.81|1934|1914|794
1638746700000|2021-12-05 23:25:00|1934.64|1914.64|1943.61|1923.61|1945.09|1925.09|1930.83|1910.83|769
1638747000000|2021-12-05 23:30:00|1943.69|1923.69|1944.2|1924.2|1948.3|1928.3|1932.81|1912.81|904
1638747300000|2021-12-05 23:35:00|1944.22|1924.22|1947.74|1927.74|1950.9|1930.9|1943.92|1923.92|783
1638747600000|2021-12-05 23:40:00|1948.15|1928.15|1944.94|1924.94|1953.39|1933.39|1944.52|1924.52|805
1638747900000|2021-12-05 23:45:00|1944.9|1924.9|1939.49|1919.49|1944.9|1924.9|1938.03|1918.03|653
1638748200000|2021-12-05 23:50:00|1939.64|1919.64|1948.55|1928.55|1948.55|1928.55|1937.38|1917.38|627
1638748500000|2021-12-05 23:55:00|1948.59|1928.59|1960.53|1940.53|1960.73|1940.73|1948.57|1928.57|716
1638748800000|2021-12-06 00:00:00|1960.42|1940.42|1939.14|1919.14|1964.81|1944.81|1939.04|1919.04|908
1638749100000|2021-12-06 00:05:00|1939.16|1919.16|1926.21|1906.21|1940.96|1920.96|1924.71|1904.71|774
1638749400000|2021-12-06 00:10:00|1926.2|1906.2|1902.87|1882.87|1927.7|1907.7|1898.64|1878.64|822
1638749700000|2021-12-06 00:15:00|1902.76|1882.76|1893.23|1873.23|1907.87|1887.87|1884.26|1864.26|973
1638750000000|2021-12-06 00:20:00|1892.96|1872.96|1903.91|1883.91|1905.06|1885.06|1885.45|1865.45|949
1638750300000|2021-12-06 00:25:00|1903.31|1883.31|1889.61|1869.61|1903.31|1883.31|1885.81|1865.81|1042
1638750600000|2021-12-06 00:30:00|1889.75|1869.75|1883.68|1863.68|1896.77|1876.77|1874.78|1854.78|954
1638750900000|2021-12-06 00:35:00|1883.65|1863.65|1893.86|1873.86|1898.52|1878.52|1881.7|1861.7|859
1638751200000|2021-12-06 00:40:00|1893.71|1873.71|1885.43|1865.43|1897.57|1877.57|1882.97|1862.97|886
1638751500000|2021-12-06 00:45:00|1884.89|1864.89|1870.93|1850.93|1890.42|1870.42|1870.6|1850.6|926
1638751800000|2021-12-06 00:50:00|1870.95|1850.95|1884.75|1864.75|1885.11|1865.11|1869.29|1849.29|870
1638752100000|2021-12-06 00:55:00|1884.7|1864.7|1890.14|1870.14|1891.19|1871.19|1884.44|1864.44|646
1638752400000|2021-12-06 01:00:00|1890.11|1870.11|1904.14|1884.14|1904.14|1884.14|1880.57|1860.57|922
1638752700000|2021-12-06 01:05:00|1904.43|1884.43|1909.75|1889.75|1910.58|1890.58|1902.78|1882.78|814
1638753000000|2021-12-06 01:10:00|1909.35|1889.35|1907.92|1887.92|1922.55|1902.55|1906.28|1886.28|821
1638753300000|2021-12-06 01:15:00|1908.06|1888.06|1900.89|1880.89|1912.22|1892.22|1892.73|1872.73|848
1638753600000|2021-12-06 01:20:00|1901.11|1881.11|1896.49|1876.49|1905.4|1885.4|1894.02|1874.02|811
1638753900000|2021-12-06 01:25:00|1896.52|1876.52|1880.8|1860.8|1897.83|1877.83|1880.54|1860.54|924
1638754200000|2021-12-06 01:30:00|1881.1|1861.1|1877.95|1857.95|1884.45|1864.45|1877.5|1857.5|794
1638754500000|2021-12-06 01:35:00|1877.88|1857.88|1867.18|1847.18|1878.33|1858.33|1865.34|1845.34|773
1638754800000|2021-12-06 01:40:00|1866.93|1846.93|1872.97|1852.97|1874.71|1854.71|1866.08|1846.08|771
1638755100000|2021-12-06 01:45:00|1873.2|1853.2|1887.63|1867.63|1888.67|1868.67|1871.01|1851.01|913
1638755400000|2021-12-06 01:50:00|1887.88|1867.88|1883.24|1863.24|1889.01|1869.01|1877.92|1857.92|844
1638755700000|2021-12-06 01:55:00|1883.36|1863.36|1886.84|1866.84|1892.07|1872.07|1882.95|1862.95|792
1638756000000|2021-12-06 02:00:00|1887.04|1867.04|1891.59|1871.59|1896.25|1876.25|1883.68|1863.68|727
1638756300000|2021-12-06 02:05:00|1891.09|1871.09|1895.09|1875.09|1895.77|1875.77|1885.23|1865.23|730
1638756600000|2021-12-06 02:10:00|1894.96|1874.96|1905.63|1885.63|1906.73|1886.73|1894.96|1874.96|590
1638756900000|2021-12-06 02:15:00|1905.24|1885.24|1897.65|1877.65|1905.63|1885.63|1894.57|1874.57|745
1638757200000|2021-12-06 02:20:00|1897.67|1877.67|1908.24|1888.24|1909.6|1889.6|1897.67|1877.67|689
1638757500000|2021-12-06 02:25:00|1908.23|1888.23|1899.55|1879.55|1909.26|1889.26|1898.99|1878.99|657
1638757800000|2021-12-06 02:30:00|1899.53|1879.53|1896.13|1876.13|1900.91|1880.91|1892.87|1872.87|625
1638758100000|2021-12-06 02:35:00|1896.2|1876.2|1903.9|1883.9|1904.95|1884.95|1894.7|1874.7|523
1638758400000|2021-12-06 02:40:00|1904.02|1884.02|1912.15|1892.15|1913.05|1893.05|1903.7|1883.7|526
1638758700000|2021-12-06 02:45:00|1912.1|1892.1|1907.99|1887.99|1914.18|1894.18|1907.27|1887.27|693
1638759000000|2021-12-06 02:50:00|1908.35|1888.35|1911.65|1891.65|1914.1|1894.1|1906.48|1886.48|542
1638759300000|2021-12-06 02:55:00|1911.75|1891.75|1905.91|1885.91|1914.7|1894.7|1905.85|1885.85|696
1638759600000|2021-12-06 03:00:00|1906.12|1886.12|1906.82|1886.82|1912.69|1892.69|1905.57|1885.57|701
1638759900000|2021-12-06 03:05:00|1907.03|1887.03|1917.31|1897.31|1917.47|1897.47|1907.01|1887.01|568
1638760200000|2021-12-06 03:10:00|1917.4|1897.4|1909.27|1889.27|1920.46|1900.46|1908.88|1888.88|795
1638760500000|2021-12-06 03:15:00|1909.21|1889.21|1911.08|1891.08|1917.6|1897.6|1909.15|1889.15|692
1638760800000|2021-12-06 03:20:00|1911.1|1891.1|1924.55|1904.55|1924.68|1904.68|1910.55|1890.55|667
1638761100000|2021-12-06 03:25:00|1924.45|1904.45|1919.06|1899.06|1927.24|1907.24|1919|1899|760
1638761400000|2021-12-06 03:30:00|1919.07|1899.07|1912.39|1892.39|1919.07|1899.07|1910.97|1890.97|712
1638761700000|2021-12-06 03:35:00|1912.42|1892.42|1914.36|1894.36|1916.3|1896.3|1909.33|1889.33|440
1638762000000|2021-12-06 03:40:00|1914.29|1894.29|1913.81|1893.81|1917.82|1897.82|1912.61|1892.61|591
1638762300000|2021-12-06 03:45:00|1914.13|1894.13|1924.5|1904.5|1926.49|1906.49|1913.81|1893.81|803
1638762600000|2021-12-06 03:50:00|1924.66|1904.66|1928.46|1908.46|1929.89|1909.89|1922.88|1902.88|728
1638762900000|2021-12-06 03:55:00|1928.31|1908.31|1922.24|1902.24|1931.12|1911.12|1921.69|1901.69|707
1638763200000|2021-12-06 04:00:00|1922.23|1902.23|1927.43|1907.43|1928.02|1908.02|1918.88|1898.88|686
1638763500000|2021-12-06 04:05:00|1927.44|1907.44|1928.53|1908.53|1928.97|1908.97|1924.64|1904.64|804
1638763800000|2021-12-06 04:10:00|1928.42|1908.42|1928.42|1908.42|1929.67|1909.67|1925.17|1905.17|598
1638764100000|2021-12-06 04:15:00|1928.44|1908.44|1923.38|1903.38|1931.11|1911.11|1923.33|1903.33|710
1638764400000|2021-12-06 04:20:00|1923.37|1903.37|1930.71|1910.71|1931.3|1911.3|1923.35|1903.35|597
1638764700000|2021-12-06 04:25:00|1930.72|1910.72|1935.3|1915.3|1937.46|1917.46|1929.98|1909.98|448
1638765000000|2021-12-06 04:30:00|1935.41|1915.41|1936.18|1916.18|1938.45|1918.45|1934.55|1914.55|688
1638765300000|2021-12-06 04:35:00|1936.1|1916.1|1934.82|1914.82|1936.45|1916.45|1932.02|1912.02|645
1638765600000|2021-12-06 04:40:00|1934.85|1914.85|1930.54|1910.54|1936.19|1916.19|1930.15|1910.15|651
1638765900000|2021-12-06 04:45:00|1930.51|1910.51|1925.9|1905.9|1931.2|1911.2|1925.22|1905.22|602
1638766200000|2021-12-06 04:50:00|1926.56|1906.56|1917.11|1897.11|1927.85|1907.85|1915.92|1895.92|639
1638766500000|2021-12-06 04:55:00|1917.1|1897.1|1915.84|1895.84|1919.51|1899.51|1914.92|1894.92|625
1638766800000|2021-12-06 05:00:00|1915.83|1895.83|1919.65|1899.65|1923|1903|1914.76|1894.76|734
1638767100000|2021-12-06 05:05:00|1919.68|1899.68|1912.14|1892.14|1919.74|1899.74|1910.73|1890.73|741
1638767400000|2021-12-06 05:10:00|1912.17|1892.17|1906.34|1886.34|1913.5|1893.5|1906.34|1886.34|689
1638767700000|2021-12-06 05:15:00|1906.39|1886.39|1910.63|1890.63|1911.77|1891.77|1905.51|1885.51|649
1638768000000|2021-12-06 05:20:00|1910.61|1890.61|1909.46|1889.46|1914.21|1894.21|1909.23|1889.23|518
1638768300000|2021-12-06 05:25:00|1909.43|1889.43|1908.02|1888.02|1914.07|1894.07|1907.2|1887.2|624
1638768600000|2021-12-06 05:30:00|1908.01|1888.01|1898.57|1878.57|1908.05|1888.05|1897.61|1877.61|727
1638768900000|2021-12-06 05:35:00|1898.15|1878.15|1898.16|1878.16|1902.19|1882.19|1895.31|1875.31|566
1638769200000|2021-12-06 05:40:00|1898.15|1878.15|1888.17|1868.17|1898.27|1878.27|1888.01|1868.01|740
1638769500000|2021-12-06 05:45:00|1888.18|1868.18|1887.25|1867.25|1894.77|1874.77|1886.58|1866.58|719
1638769800000|2021-12-06 05:50:00|1887.77|1867.77|1884.64|1864.64|1890.01|1870.01|1884.21|1864.21|670
1638770100000|2021-12-06 05:55:00|1884.63|1864.63|1875.4|1855.4|1885.08|1865.08|1875.37|1855.37|750
1638770400000|2021-12-06 06:00:00|1875.39|1855.39|1872.81|1852.81|1880.41|1860.41|1872.53|1852.53|744
1638770700000|2021-12-06 06:05:00|1873.01|1853.01|1881.03|1861.03|1882.65|1862.65|1873.01|1853.01|567
1638771000000|2021-12-06 06:10:00|1881.04|1861.04|1873.22|1853.22|1882|1862|1872.53|1852.53|603
1638771300000|2021-12-06 06:15:00|1873.28|1853.28|1878.81|1858.81|1879.34|1859.34|1872.75|1852.75|646
1638771600000|2021-12-06 06:20:00|1878.42|1858.42|1878.16|1858.16|1878.54|1858.54|1869.98|1849.98|628
1638771900000|2021-12-06 06:25:00|1878.2|1858.2|1877.71|1857.71|1879.61|1859.61|1873.28|1853.28|705
1638772200000|2021-12-06 06:30:00|1877.76|1857.76|1885.27|1865.27|1885.91|1865.91|1876.44|1856.44|663
1638772500000|2021-12-06 06:35:00|1885.28|1865.28|1881.13|1861.13|1885.28|1865.28|1880.61|1860.61|703
1638772800000|2021-12-06 06:40:00|1881.37|1861.37|1863.33|1843.33|1882.23|1862.23|1860.65|1840.65|690
1638773100000|2021-12-06 06:45:00|1863.35|1843.35|1851.28|1831.28|1868.69|1848.69|1851.2|1831.2|791
1638773400000|2021-12-06 06:50:00|1851.25|1831.25|1843.42|1823.42|1855.38|1835.38|1834.34|1814.34|845
1638773700000|2021-12-06 06:55:00|1843.3|1823.3|1837.11|1817.11|1846.22|1826.22|1836.48|1816.48|912
1638774000000|2021-12-06 07:00:00|1837.12|1817.12|1826.84|1806.84|1837.18|1817.18|1824.5|1804.5|988
1638774300000|2021-12-06 07:05:00|1826.83|1806.83|1839.63|1819.63|1841.47|1821.47|1826.37|1806.37|863
1638774600000|2021-12-06 07:10:00|1839.65|1819.65|1831.28|1811.28|1841.23|1821.23|1826.27|1806.27|769
1638774900000|2021-12-06 07:15:00|1831.38|1811.38|1822.57|1802.57|1832.73|1812.73|1821.84|1801.84|872
1638775200000|2021-12-06 07:20:00|1822.47|1802.47|1825.23|1805.23|1830.34|1810.34|1822.47|1802.47|735
1638775500000|2021-12-06 07:25:00|1825.3|1805.3|1805.3|1785.3|1826.74|1806.74|1798.61|1778.61|967
1638775800000|2021-12-06 07:30:00|1805.33|1785.33|1809.89|1789.89|1821.49|1801.49|1802.79|1782.79|1044
1638776100000|2021-12-06 07:35:00|1809.88|1789.88|1814.56|1794.56|1822.03|1802.03|1809.79|1789.79|844
1638776400000|2021-12-06 07:40:00|1814.55|1794.55|1808.14|1788.14|1816.68|1796.68|1806.33|1786.33|888
1638776700000|2021-12-06 07:45:00|1808.01|1788.01|1819.07|1799.07|1822.94|1802.94|1808.01|1788.01|858
1638777000000|2021-12-06 07:50:00|1819.18|1799.18|1825.4|1805.4|1825.79|1805.79|1819.02|1799.02|752
1638777300000|2021-12-06 07:55:00|1825.41|1805.41|1830.54|1810.54|1833.57|1813.57|1823.77|1803.77|651
1638777600000|2021-12-06 08:00:00|1830.53|1810.53|1875.58|1855.58|1878.15|1858.15|1830.4|1810.4|862
1638777900000|2021-12-06 08:05:00|1875.26|1855.26|1849.72|1829.72|1880.68|1860.68|1849.48|1829.48|1093
1638778200000|2021-12-06 08:10:00|1850.15|1830.15|1841.82|1821.82|1853.54|1833.54|1839.43|1819.43|967
1638778500000|2021-12-06 08:15:00|1841.84|1821.84|1844.17|1824.17|1855.42|1835.42|1841.78|1821.78|900
1638778800000|2021-12-06 08:20:00|1844.25|1824.25|1815.57|1795.57|1847.37|1827.37|1813.41|1793.41|964
1638779100000|2021-12-06 08:25:00|1815.44|1795.44|1821.06|1801.06|1821.73|1801.73|1807.42|1787.42|991
1638779400000|2021-12-06 08:30:00|1821.33|1801.33|1805.73|1785.73|1822.52|1802.52|1803.78|1783.78|995
1638779700000|2021-12-06 08:35:00|1805.7|1785.7|1809.31|1789.31|1809.51|1789.51|1801.16|1781.16|965
1638780000000|2021-12-06 08:40:00|1809.3|1789.3|1821.42|1801.42|1824.15|1804.15|1806.94|1786.94|856
1638780300000|2021-12-06 08:45:00|1821.4|1801.4|1836.06|1816.06|1839.56|1819.56|1813.86|1793.86|999
1638780600000|2021-12-06 08:50:00|1836.17|1816.17|1829.16|1809.16|1837.48|1817.48|1825.99|1805.99|906
1638780900000|2021-12-06 08:55:00|1829.13|1809.13|1833.39|1813.39|1838.92|1818.92|1825.18|1805.18|892
1638781200000|2021-12-06 09:00:00|1833.36|1813.36|1835.38|1815.38|1840.21|1820.21|1825.67|1805.67|1006
1638781500000|2021-12-06 09:05:00|1835.36|1815.36|1813.51|1793.51|1836.39|1816.39|1811.7|1791.7|987
1638781800000|2021-12-06 09:10:00|1813.46|1793.46|1804.06|1784.06|1813.65|1793.65|1802.83|1782.83|1003
1638782100000|2021-12-06 09:15:00|1803.96|1783.96|1822.3|1802.3|1822.3|1802.3|1803.64|1783.64|848
1638782400000|2021-12-06 09:20:00|1822.28|1802.28|1811.94|1791.94|1822.28|1802.28|1808.37|1788.37|939
1638782700000|2021-12-06 09:25:00|1812.03|1792.03|1815.52|1795.52|1822.84|1802.84|1812.03|1792.03|791
1638783000000|2021-12-06 09:30:00|1815.49|1795.49|1789.27|1769.27|1817.25|1797.25|1789.27|1769.27|901
1638783300000|2021-12-06 09:35:00|1789.16|1769.16|1774.91|1754.91|1793.56|1773.56|1766.46|1746.46|1072
1638783600000|2021-12-06 09:40:00|1774.77|1754.77|1774.66|1754.66|1781.61|1761.61|1764.13|1744.13|1031
1638783900000|2021-12-06 09:45:00|1774.59|1754.59|1781.26|1761.26|1784.3|1764.3|1772.93|1752.93|967
1638784200000|2021-12-06 09:50:00|1781.19|1761.19|1784.77|1764.77|1785.51|1765.51|1775.78|1755.78|949
1638784500000|2021-12-06 09:55:00|1784.79|1764.79|1779|1759|1784.87|1764.87|1769.02|1749.02|971
1638784800000|2021-12-06 10:00:00|1779.01|1759.01|1785.35|1765.35|1786.98|1766.98|1772.09|1752.09|910
1638785100000|2021-12-06 10:05:00|1785.04|1765.04|1794.68|1774.68|1796.67|1776.67|1781.65|1761.65|854
1638785400000|2021-12-06 10:10:00|1794.78|1774.78|1792.88|1772.88|1797.8|1777.8|1790.13|1770.13|922
1638785700000|2021-12-06 10:15:00|1792.99|1772.99|1788.47|1768.47|1799.46|1779.46|1787.91|1767.91|892
1638786000000|2021-12-06 10:20:00|1788.44|1768.44|1779.21|1759.21|1788.56|1768.56|1776.29|1756.29|871
1638786300000|2021-12-06 10:25:00|1779.19|1759.19|1771.69|1751.69|1779.62|1759.62|1771.69|1751.69|924
1638786600000|2021-12-06 10:30:00|1771.29|1751.29|1765.36|1745.36|1771.38|1751.38|1753.6|1733.6|913
1638786900000|2021-12-06 10:35:00|1765.17|1745.17|1760.43|1740.43|1767.43|1747.43|1756.05|1736.05|854
1638787200000|2021-12-06 10:40:00|1760.44|1740.44|1769.81|1749.81|1770.77|1750.77|1757.14|1737.14|914
1638787500000|2021-12-06 10:45:00|1769.76|1749.76|1773.59|1753.59|1779.88|1759.88|1769.48|1749.48|886
1638787800000|2021-12-06 10:50:00|1773.12|1753.12|1765.32|1745.32|1778.22|1758.22|1763.14|1743.14|909
1638788100000|2021-12-06 10:55:00|1765.18|1745.18|1763.25|1743.25|1770.21|1750.21|1759.83|1739.83|863
1638788400000|2021-12-06 11:00:00|1763.22|1743.22|1752.9|1732.9|1771.88|1751.88|1752.9|1732.9|911
1638788700000|2021-12-06 11:05:00|1752.87|1732.87|1742.31|1722.31|1753.8|1733.8|1740.85|1720.85|895
1638789000000|2021-12-06 11:10:00|1742.41|1722.41|1740.97|1720.97|1745.82|1725.82|1733.53|1713.53|911
1638789300000|2021-12-06 11:15:00|1740.95|1720.95|1744.6|1724.6|1746.63|1726.63|1735.49|1715.49|932
1638789600000|2021-12-06 11:20:00|1745|1725|1751.83|1731.83|1755.8|1735.8|1744.23|1724.23|827
1638789900000|2021-12-06 11:25:00|1751.85|1731.85|1757|1737|1758.59|1738.59|1748.86|1728.86|675
1638790200000|2021-12-06 11:30:00|1757.08|1737.08|1763.46|1743.46|1767.04|1747.04|1756.46|1736.46|644
1638790500000|2021-12-06 11:35:00|1763.45|1743.45|1761.71|1741.71|1764.48|1744.48|1757.63|1737.63|716
1638790800000|2021-12-06 11:40:00|1761.7|1741.7|1793.28|1773.28|1794.51|1774.51|1757.64|1737.64|924
1638791100000|2021-12-06 11:45:00|1793.45|1773.45|1791.86|1771.86|1807.84|1787.84|1786.77|1766.77|1042
1638791400000|2021-12-06 11:50:00|1791.41|1771.41|1815.09|1795.09|1823.59|1803.59|1789.49|1769.49|993
1638791700000|2021-12-06 11:55:00|1815.71|1795.71|1813.14|1793.14|1820.81|1800.81|1808.15|1788.15|1043
1638792000000|2021-12-06 12:00:00|1813.25|1793.25|1807.08|1787.08|1813.29|1793.29|1801.91|1781.91|938
1638792300000|2021-12-06 12:05:00|1807.36|1787.36|1807.5|1787.5|1812.04|1792.04|1803.87|1783.87|753
1638792600000|2021-12-06 12:10:00|1807.48|1787.48|1803.62|1783.62|1811.12|1791.12|1803.29|1783.29|871
1638792900000|2021-12-06 12:15:00|1803.6|1783.6|1805.25|1785.25|1805.45|1785.45|1794.58|1774.58|901
1638793200000|2021-12-06 12:20:00|1805.2|1785.2|1811.67|1791.67|1811.67|1791.67|1804.95|1784.95|772
1638793500000|2021-12-06 12:25:00|1811.61|1791.61|1829.03|1809.03|1838.37|1818.37|1808.25|1788.25|877
1638793800000|2021-12-06 12:30:00|1829.01|1809.01|1827.61|1807.61|1835.73|1815.73|1823.19|1803.19|830
1638794100000|2021-12-06 12:35:00|1827.56|1807.56|1827.37|1807.37|1834|1814|1824.17|1804.17|805
1638794400000|2021-12-06 12:40:00|1827.31|1807.31|1818.99|1798.99|1830.31|1810.31|1817.29|1797.29|813
1638794700000|2021-12-06 12:45:00|1819.71|1799.71|1818.19|1798.19|1823.83|1803.83|1816.7|1796.7|671
1638795000000|2021-12-06 12:50:00|1818.17|1798.17|1813.59|1793.59|1822.77|1802.77|1811.1|1791.1|800
1638795300000|2021-12-06 12:55:00|1813.46|1793.46|1807.12|1787.12|1815.75|1795.75|1806.15|1786.15|793
1638795600000|2021-12-06 13:00:00|1806.93|1786.93|1809.54|1789.54|1811.13|1791.13|1801.97|1781.97|737
1638795900000|2021-12-06 13:05:00|1809.56|1789.56|1819.77|1799.77|1828.1|1808.1|1808.41|1788.41|895
1638796200000|2021-12-06 13:10:00|1819.83|1799.83|1814.89|1794.89|1826.03|1806.03|1814.52|1794.52|867
1638796500000|2021-12-06 13:15:00|1814.86|1794.86|1808.87|1788.87|1816.44|1796.44|1807.86|1787.86|876
1638796800000|2021-12-06 13:20:00|1808.88|1788.88|1806.13|1786.13|1810.63|1790.63|1805.06|1785.06|750
1638797100000|2021-12-06 13:25:00|1806.14|1786.14|1805.71|1785.71|1808.4|1788.4|1802.48|1782.48|728
1638797400000|2021-12-06 13:30:00|1805.69|1785.69|1799.89|1779.89|1805.73|1785.73|1797.4|1777.4|698
1638797700000|2021-12-06 13:35:00|1799.71|1779.71|1801.95|1781.95|1804.04|1784.04|1796.96|1776.96|785
1638798000000|2021-12-06 13:40:00|1801.93|1781.93|1799.2|1779.2|1808.27|1788.27|1798.81|1778.81|789
1638798300000|2021-12-06 13:45:00|1798.9|1778.9|1784.73|1764.73|1801.56|1781.56|1784.45|1764.45|841
1638798600000|2021-12-06 13:50:00|1784.61|1764.61|1792.85|1772.85|1793.1|1773.1|1782.83|1762.83|781
1638798900000|2021-12-06 13:55:00|1792.91|1772.91|1800.79|1780.79|1802.84|1782.84|1792.83|1772.83|869
1638799200000|2021-12-06 14:00:00|1801.24|1781.24|1797.01|1777.01|1801.56|1781.56|1789.92|1769.92|890
1638799500000|2021-12-06 14:05:00|1796.88|1776.88|1802.88|1782.88|1803.62|1783.62|1794.7|1774.7|895
1638799800000|2021-12-06 14:10:00|1802.97|1782.97|1811.71|1791.71|1813.01|1793.01|1802.85|1782.85|751
1638800100000|2021-12-06 14:15:00|1811.79|1791.79|1808.5|1788.5|1815.07|1795.07|1804.16|1784.16|852
1638800400000|2021-12-06 14:20:00|1808.53|1788.53|1816.17|1796.17|1816.32|1796.32|1808.01|1788.01|832
1638800700000|2021-12-06 14:25:00|1816.14|1796.14|1815.93|1795.93|1816.94|1796.94|1808.21|1788.21|713
1638801000000|2021-12-06 14:30:00|1816.03|1796.03|1808.98|1788.98|1831.65|1811.65|1805.72|1785.72|964
1638801300000|2021-12-06 14:35:00|1809.11|1789.11|1785.12|1765.12|1809.11|1789.11|1785.07|1765.07|1062
1638801600000|2021-12-06 14:40:00|1784.63|1764.63|1802.9|1782.9|1804.52|1784.52|1782.25|1762.25|1077
1638801900000|2021-12-06 14:45:00|1802.91|1782.91|1793.26|1773.26|1807.79|1787.79|1790.77|1770.77|1029
1638802200000|2021-12-06 14:50:00|1793.31|1773.31|1795.2|1775.2|1802.34|1782.34|1792.89|1772.89|972
1638802500000|2021-12-06 14:55:00|1795.52|1775.52|1805.53|1785.53|1805.93|1785.93|1791.56|1771.56|988
1638802800000|2021-12-06 15:00:00|1805.58|1785.58|1799.98|1779.98|1808.05|1788.05|1797.92|1777.92|1032
1638803100000|2021-12-06 15:05:00|1800.03|1780.03|1798.04|1778.04|1801.87|1781.87|1789|1769|985
1638803400000|2021-12-06 15:10:00|1798.19|1778.19|1815.02|1795.02|1815.39|1795.39|1797.45|1777.45|826
1638803700000|2021-12-06 15:15:00|1814.9|1794.9|1827.51|1807.51|1829.41|1809.41|1814.79|1794.79|945
1638804000000|2021-12-06 15:20:00|1827.5|1807.5|1833.27|1813.27|1835.59|1815.59|1824.84|1804.84|842
1638804300000|2021-12-06 15:25:00|1833.25|1813.25|1835.1|1815.1|1835.71|1815.71|1828.54|1808.54|833
1638804600000|2021-12-06 15:30:00|1834.57|1814.57|1845.07|1825.07|1847.92|1827.92|1834.57|1814.57|886
1638804900000|2021-12-06 15:35:00|1845.13|1825.13|1840.81|1820.81|1845.63|1825.63|1837.58|1817.58|946
1638805200000|2021-12-06 15:40:00|1840.54|1820.54|1845.5|1825.5|1850.78|1830.78|1840.54|1820.54|859
1638805500000|2021-12-06 15:45:00|1845.51|1825.51|1850.52|1830.52|1851.38|1831.38|1842.01|1822.01|740
1638805800000|2021-12-06 15:50:00|1850.73|1830.73|1850.78|1830.78|1853.81|1833.81|1846.7|1826.7|820
1638806100000|2021-12-06 15:55:00|1851.06|1831.06|1861.04|1841.04|1861.51|1841.51|1850.78|1830.78|777
1638806400000|2021-12-06 16:00:00|1861.06|1841.06|1861.5|1841.5|1866.41|1846.41|1856.45|1836.45|876
1638806700000|2021-12-06 16:05:00|1861.52|1841.52|1860.74|1840.74|1866.08|1846.08|1858.13|1838.13|809
1638807000000|2021-12-06 16:10:00|1860.77|1840.77|1858.7|1838.7|1865.6|1845.6|1857.38|1837.38|663
1638807300000|2021-12-06 16:15:00|1858.67|1838.67|1857.12|1837.12|1860.04|1840.04|1853.67|1833.67|703
1638807600000|2021-12-06 16:20:00|1857.04|1837.04|1855.76|1835.76|1858.55|1838.55|1853.83|1833.83|681
1638807900000|2021-12-06 16:25:00|1855.79|1835.79|1859.56|1839.56|1860.35|1840.35|1855.51|1835.51|651
1638808200000|2021-12-06 16:30:00|1859.63|1839.63|1870.33|1850.33|1872.8|1852.8|1857.17|1837.17|667
1638808500000|2021-12-06 16:35:00|1870.32|1850.32|1882.64|1862.64|1882.79|1862.79|1870.28|1850.28|797
1638808800000|2021-12-06 16:40:00|1882.59|1862.59|1877.49|1857.49|1883.72|1863.72|1872.8|1852.8|821
1638809100000|2021-12-06 16:45:00|1877.8|1857.8|1871.11|1851.11|1881.28|1861.28|1871.11|1851.11|776
1638809400000|2021-12-06 16:50:00|1871.66|1851.66|1871.46|1851.46|1872.13|1852.13|1865.4|1845.4|614
1638809700000|2021-12-06 16:55:00|1871.52|1851.52|1881.41|1861.41|1882.71|1862.71|1867.95|1847.95|718
1638810000000|2021-12-06 17:00:00|1882.09|1862.09|1874.27|1854.27|1882.77|1862.77|1872.32|1852.32|748
1638810300000|2021-12-06 17:05:00|1874.26|1854.26|1879.04|1859.04|1879.75|1859.75|1873.9|1853.9|635
1638810600000|2021-12-06 17:10:00|1879.03|1859.03|1879.16|1859.16|1886.38|1866.38|1876.75|1856.75|585
1638810900000|2021-12-06 17:15:00|1879.13|1859.13|1880.68|1860.68|1882.54|1862.54|1878.77|1858.77|437
1638811200000|2021-12-06 17:20:00|1880.65|1860.65|1879.12|1859.12|1880.96|1860.96|1878.46|1858.46|271
1638811500000|2021-12-06 17:25:00|1878.93|1858.93|1886.73|1866.73|1886.74|1866.74|1878.93|1858.93|388
1638811800000|2021-12-06 17:30:00|1886.74|1866.74|1883.41|1863.41|1890.26|1870.26|1883.23|1863.23|544
1638812100000|2021-12-06 17:35:00|1883.74|1863.74|1876.1|1856.1|1884.64|1864.64|1876.1|1856.1|490
1638812400000|2021-12-06 17:40:00|1876.09|1856.09|1872.54|1852.54|1877.65|1857.65|1869.3|1849.3|499
1638812700000|2021-12-06 17:45:00|1873.32|1853.32|1881.05|1861.05|1881.06|1861.06|1871.91|1851.91|462
1638813000000|2021-12-06 17:50:00|1880.86|1860.86|1869.96|1849.96|1882.38|1862.38|1868.57|1848.57|449
1638813300000|2021-12-06 17:55:00|1870.05|1850.05|1866.9|1846.9|1874.08|1854.08|1866.19|1846.19|423
1638813600000|2021-12-06 18:00:00|1866.88|1846.88|1856.62|1836.62|1869.15|1849.15|1856.59|1836.59|626
1638813900000|2021-12-06 18:05:00|1856.59|1836.59|1850.13|1830.13|1856.69|1836.69|1848.78|1828.78|625
1638814200000|2021-12-06 18:10:00|1850.3|1830.3|1853.29|1833.29|1855.93|1835.93|1848.76|1828.76|597
1638814500000|2021-12-06 18:15:00|1853.31|1833.31|1847.41|1827.41|1855.78|1835.78|1846.05|1826.05|616
1638814800000|2021-12-06 18:20:00|1847.36|1827.36|1852.4|1832.4|1852.76|1832.76|1846.21|1826.21|526
1638815100000|2021-12-06 18:25:00|1852.41|1832.41|1856.02|1836.02|1858.28|1838.28|1851.77|1831.77|464
1638815400000|2021-12-06 18:30:00|1856.04|1836.04|1864.06|1844.06|1864.14|1844.14|1854.41|1834.41|428
1638815700000|2021-12-06 18:35:00|1864.18|1844.18|1861.67|1841.67|1867.65|1847.65|1860.34|1840.34|486
1638816000000|2021-12-06 18:40:00|1861.78|1841.78|1864.85|1844.85|1865.2|1845.2|1861.02|1841.02|473
1638816300000|2021-12-06 18:45:00|1864.82|1844.82|1861.51|1841.51|1865.59|1845.59|1859.94|1839.94|375
1638816600000|2021-12-06 18:50:00|1861.74|1841.74|1868.14|1848.14|1868.14|1848.14|1861.13|1841.13|315
1638816900000|2021-12-06 18:55:00|1867.08|1847.08|1864.62|1844.62|1869.72|1849.72|1864.31|1844.31|402
1638817200000|2021-12-06 19:00:00|1864.75|1844.75|1865.07|1845.07|1868.07|1848.07|1864.02|1844.02|485
1638817500000|2021-12-06 19:05:00|1865.19|1845.19|1866.6|1846.6|1866.66|1846.66|1861.69|1841.69|414
1638817800000|2021-12-06 19:10:00|1866.61|1846.61|1871.19|1851.19|1873.34|1853.34|1866.28|1846.28|430
1638818100000|2021-12-06 19:15:00|1871.21|1851.21|1870.12|1850.12|1872.58|1852.58|1869.04|1849.04|408
1638818400000|2021-12-06 19:20:00|1869.78|1849.78|1867.35|1847.35|1871.11|1851.11|1867.35|1847.35|263
1638818700000|2021-12-06 19:25:00|1867.34|1847.34|1864.4|1844.4|1867.34|1847.34|1860.9|1840.9|438
1638819000000|2021-12-06 19:30:00|1864.41|1844.41|1861.64|1841.64|1866.08|1846.08|1858.85|1838.85|480
1638819300000|2021-12-06 19:35:00|1861.45|1841.45|1864.96|1844.96|1866.38|1846.38|1858|1838|383
1638819600000|2021-12-06 19:40:00|1864.97|1844.97|1859.27|1839.27|1864.97|1844.97|1858.64|1838.64|422
1638819900000|2021-12-06 19:45:00|1859.3|1839.3|1860.14|1840.14|1861.69|1841.69|1858.49|1838.49|427
1638820200000|2021-12-06 19:50:00|1859.86|1839.86|1853.06|1833.06|1860.82|1840.82|1848.95|1828.95|441
1638820500000|2021-12-06 19:55:00|1853.12|1833.12|1853.18|1833.18|1857.48|1837.48|1852.63|1832.63|432
1638820800000|2021-12-06 20:00:00|1853.27|1833.27|1848.69|1828.69|1856.42|1836.42|1848.56|1828.56|538
1638821100000|2021-12-06 20:05:00|1848.86|1828.86|1854.84|1834.84|1856.48|1836.48|1848.56|1828.56|543
1638821400000|2021-12-06 20:10:00|1854.86|1834.86|1850.47|1830.47|1855.35|1835.35|1848.25|1828.25|491
1638821700000|2021-12-06 20:15:00|1850.49|1830.49|1854.95|1834.95|1855.8|1835.8|1849.92|1829.92|430
1638822000000|2021-12-06 20:20:00|1854.88|1834.88|1854.78|1834.78|1858.31|1838.31|1853.38|1833.38|538
1638822300000|2021-12-06 20:25:00|1854.89|1834.89|1860.67|1840.67|1860.85|1840.85|1854.25|1834.25|594
1638822600000|2021-12-06 20:30:00|1860.79|1840.79|1865.02|1845.02|1865.3|1845.3|1860.66|1840.66|652
1638822900000|2021-12-06 20:35:00|1865|1845|1868.87|1848.87|1868.95|1848.95|1862.28|1842.28|448
1638823200000|2021-12-06 20:40:00|1868.86|1848.86|1875|1855|1875.32|1855.32|1868.69|1848.69|459
1638823500000|2021-12-06 20:45:00|1874.91|1854.91|1872.49|1852.49|1875.28|1855.28|1869.46|1849.46|518
1638823800000|2021-12-06 20:50:00|1871.9|1851.9|1868.19|1848.19|1873.94|1853.94|1860.74|1840.74|656
1638824100000|2021-12-06 20:55:00|1868.2|1848.2|1863.72|1843.72|1870.3|1850.3|1859.73|1839.73|778
1638824400000|2021-12-06 21:00:00|1864.04|1844.04|1869.88|1849.88|1878.11|1858.11|1863.4|1843.4|718
1638824700000|2021-12-06 21:05:00|1869.9|1849.9|1873.91|1853.91|1874.92|1854.92|1869.7|1849.7|494
1638825000000|2021-12-06 21:10:00|1873.88|1853.88|1870.18|1850.18|1875.3|1855.3|1868.7|1848.7|532
1638825300000|2021-12-06 21:15:00|1870.19|1850.19|1874.39|1854.39|1878.13|1858.13|1870.19|1850.19|529
1638825600000|2021-12-06 21:20:00|1873.87|1853.87|1881.22|1861.22|1882.09|1862.09|1873.87|1853.87|476
1638825900000|2021-12-06 21:25:00|1881.24|1861.24|1883.75|1863.75|1887.59|1867.59|1880.6|1860.6|465
1638826200000|2021-12-06 21:30:00|1884.05|1864.05|1890.51|1870.51|1894.28|1874.28|1884.05|1864.05|632
1638826500000|2021-12-06 21:35:00|1890.76|1870.76|1901.53|1881.53|1901.53|1881.53|1890.51|1870.51|516
1638826800000|2021-12-06 21:40:00|1901.54|1881.54|1913.55|1893.55|1916.43|1896.43|1901.54|1881.54|639
1638827100000|2021-12-06 21:45:00|1914.64|1894.64|1939.78|1919.78|1939.78|1919.78|1913.62|1893.62|816
1638827400000|2021-12-06 21:50:00|1940.02|1920.02|1942.22|1922.22|1948.22|1928.22|1932.89|1912.89|965
1638827700000|2021-12-06 21:55:00|1942.59|1922.59|1940.18|1920.18|1952.53|1932.53|1936.33|1916.33|849
1638828000000|2021-12-06 22:00:00|1940.43|1920.43|1953.08|1933.08|1957.41|1937.41|1940.16|1920.16|891
1638828300000|2021-12-06 22:05:00|1953.22|1933.22|1952.34|1932.34|1953.57|1933.57|1949.64|1929.64|599
1638828600000|2021-12-06 22:10:00|1952.59|1932.59|1965.38|1945.38|1979.43|1959.43|1952.59|1932.59|880
1638828900000|2021-12-06 22:15:00|1965.66|1945.66|1969.44|1949.44|1972.56|1952.56|1965.66|1945.66|669
1638829200000|2021-12-06 22:20:00|1969.46|1949.46|1969.82|1949.82|1975.74|1955.74|1967.19|1947.19|650
1638829500000|2021-12-06 22:25:00|1969.84|1949.84|1960.1|1940.1|1969.84|1949.84|1957.89|1937.89|471
1638829800000|2021-12-06 22:30:00|1959.91|1939.91|1960.69|1940.69|1966.01|1946.01|1959.87|1939.87|349
1638830100000|2021-12-06 22:35:00|1960.71|1940.71|1970.41|1950.41|1971.48|1951.48|1958.27|1938.27|548
1638830400000|2021-12-06 22:40:00|1970.76|1950.76|1975.02|1955.02|1976.53|1956.53|1969.85|1949.85|468
1638830700000|2021-12-06 22:45:00|1974.98|1954.98|1970.43|1950.43|1979.55|1959.55|1969.51|1949.51|506
1638831000000|2021-12-06 22:50:00|1970.79|1950.79|1980.28|1960.28|1981.15|1961.15|1968.98|1948.98|471
1638831300000|2021-12-06 22:55:00|1980.19|1960.19|1974.07|1954.07|1980.28|1960.28|1968.5|1948.5|483
1638831600000|2021-12-06 23:00:00|1974.09|1954.09|1979.33|1959.33|1979.85|1959.85|1973.56|1953.56|353
1638831900000|2021-12-06 23:05:00|1979.31|1959.31|1975.33|1955.33|1979.66|1959.66|1974.99|1954.99|419
1638832200000|2021-12-06 23:10:00|1975.91|1955.91|1971.05|1951.05|1976.49|1956.49|1966.96|1946.96|752
1638832500000|2021-12-06 23:15:00|1970.93|1950.93|1974.71|1954.71|1977.37|1957.37|1970.38|1950.38|788
1638832800000|2021-12-06 23:20:00|1975.36|1955.36|1981.68|1961.68|1984.2|1964.2|1975.33|1955.33|683
1638833100000|2021-12-06 23:25:00|1982.38|1962.38|1979.86|1959.86|1984.32|1964.32|1975.21|1955.21|733
1638833400000|2021-12-06 23:30:00|1979.95|1959.95|1988.29|1968.29|1989.69|1969.69|1979.81|1959.81|662
1638833700000|2021-12-06 23:35:00|1988.28|1968.28|1988.65|1968.65|1995.4|1975.4|1987.71|1967.71|842
1638834000000|2021-12-06 23:40:00|1988.87|1968.87|1999.07|1979.07|2001.3|1981.3|1987.96|1967.96|878
1638834300000|2021-12-06 23:45:00|1999.06|1979.06|1986.91|1966.91|2004.03|1984.03|1985.41|1965.41|926
1638834600000|2021-12-06 23:50:00|1986.9|1966.9|1994|1974|1995.87|1975.87|1986.39|1966.39|826
1638834900000|2021-12-06 23:55:00|1994.78|1974.78|1993.59|1973.59|2000.03|1980.03|1993.59|1973.59|821
1638835200000|2021-12-07 00:00:00|1993.31|1973.31|2007.9|1987.9|2010.11|1990.11|1991.04|1971.04|798
1638835500000|2021-12-07 00:05:00|2007.85|1987.85|1986.41|1966.41|2008.97|1988.97|1984.46|1964.46|861
1638835800000|2021-12-07 00:10:00|1986.98|1966.98|1998.48|1978.48|2000.26|1980.26|1983.43|1963.43|865
1638836100000|2021-12-07 00:15:00|1998.29|1978.29|1986.09|1966.09|1999.47|1979.47|1984.16|1964.16|914
1638836400000|2021-12-07 00:20:00|1986.07|1966.07|1996.34|1976.34|1996.74|1976.74|1984.32|1964.32|760
1638836700000|2021-12-07 00:25:00|1996.47|1976.47|1992.64|1972.64|1997|1977|1991.36|1971.36|742
1638837000000|2021-12-07 00:30:00|1992.68|1972.68|1996.93|1976.93|1997.14|1977.14|1990.76|1970.76|653
1638837300000|2021-12-07 00:35:00|1997.07|1977.07|1991.44|1971.44|1998.82|1978.82|1991.09|1971.09|638
1638837600000|2021-12-07 00:40:00|1992.6|1972.6|1995.99|1975.99|1997.77|1977.77|1990.42|1970.42|503
1638837900000|2021-12-07 00:45:00|1995.98|1975.98|1994.52|1974.52|1999.61|1979.61|1991.77|1971.77|716
1638838200000|2021-12-07 00:50:00|1994.51|1974.51|2002.61|1982.61|2009.12|1989.12|1993.74|1973.74|793
1638838500000|2021-12-07 00:55:00|2002.6|1982.6|2007.09|1987.09|2010.53|1990.53|2000.99|1980.99|740
1638838800000|2021-12-07 01:00:00|2007.24|1987.24|2007.11|1987.11|2008.84|1988.84|2000.03|1980.03|763
1638839100000|2021-12-07 01:05:00|2007.03|1987.03|2006.91|1986.91|2008.9|1988.9|2004.47|1984.47|712
1638839400000|2021-12-07 01:10:00|2007.19|1987.19|2015.69|1995.69|2016.42|1996.42|2006.6|1986.6|701
1638839700000|2021-12-07 01:15:00|2015.97|1995.97|2010.66|1990.66|2019.37|1999.37|2007.41|1987.41|734
1638840000000|2021-12-07 01:20:00|2010.7|1990.7|2014.9|1994.9|2028.97|2008.97|2008.19|1988.19|855
1638840300000|2021-12-07 01:25:00|2015.24|1995.24|2003.79|1983.79|2015.6|1995.6|2003.73|1983.73|781
1638840600000|2021-12-07 01:30:00|2003.82|1983.82|1992.79|1972.79|2005.12|1985.12|1990.76|1970.76|842
1638840900000|2021-12-07 01:35:00|1992.77|1972.77|1992.59|1972.59|2001.76|1981.76|1990.1|1970.1|684
1638841200000|2021-12-07 01:40:00|1992.23|1972.23|1994.95|1974.95|1998.69|1978.69|1988.84|1968.84|858
1638841500000|2021-12-07 01:45:00|1994.67|1974.67|2001.45|1981.45|2005.92|1985.92|1992.5|1972.5|695
1638841800000|2021-12-07 01:50:00|2001.46|1981.46|2004.43|1984.43|2006.62|1986.62|1995.77|1975.77|658
1638842100000|2021-12-07 01:55:00|2004.4|1984.4|2001.23|1981.23|2006.33|1986.33|1999.11|1979.11|621
1638842400000|2021-12-07 02:00:00|2001.22|1981.22|2005.03|1985.03|2006.79|1986.79|1997.77|1977.77|601
1638842700000|2021-12-07 02:05:00|2005.4|1985.4|2002.58|1982.58|2008.62|1988.62|2002.55|1982.55|639
1638843000000|2021-12-07 02:10:00|2002.56|1982.56|1995.76|1975.76|2002.58|1982.58|1994.89|1974.89|652
1638843300000|2021-12-07 02:15:00|1995.75|1975.75|1992.91|1972.91|1996.09|1976.09|1988.28|1968.28|678
1638843600000|2021-12-07 02:20:00|1993.82|1973.82|1987.75|1967.75|1995.32|1975.32|1985.86|1965.86|723
1638843900000|2021-12-07 02:25:00|1988.02|1968.02|1989.25|1969.25|1992.37|1972.37|1987.35|1967.35|592
1638844200000|2021-12-07 02:30:00|1989.23|1969.23|1987.64|1967.64|1989.9|1969.9|1981.77|1961.77|674
1638844500000|2021-12-07 02:35:00|1987.61|1967.61|1987.76|1967.76|1996.55|1976.55|1986.5|1966.5|735
1638844800000|2021-12-07 02:40:00|1987.22|1967.22|1986.9|1966.9|1992.75|1972.75|1985.96|1965.96|786
1638845100000|2021-12-07 02:45:00|1987.54|1967.54|1992.77|1972.77|1994.33|1974.33|1986.83|1966.83|661
1638845400000|2021-12-07 02:50:00|1992.82|1972.82|2001.15|1981.15|2001.74|1981.74|1992.8|1972.8|739
1638845700000|2021-12-07 02:55:00|2001.08|1981.08|1996.64|1976.64|2003.16|1983.16|1995.97|1975.97|770
1638846000000|2021-12-07 03:00:00|1996.52|1976.52|2000.48|1980.48|2003.8|1983.8|1996.14|1976.14|786
1638846300000|2021-12-07 03:05:00|2000.09|1980.09|2011.36|1991.36|2018.49|1998.49|1999.83|1979.83|765
1638846600000|2021-12-07 03:10:00|2011.38|1991.38|2014.32|1994.32|2015.24|1995.24|2008.81|1988.81|664
1638846900000|2021-12-07 03:15:00|2014.05|1994.05|2012.67|1992.67|2015.31|1995.31|2012.04|1992.04|680
1638847200000|2021-12-07 03:20:00|2012.91|1992.91|2020.2|2000.2|2022.2|2002.2|2011.65|1991.65|759
1638847500000|2021-12-07 03:25:00|2020.25|2000.25|2015.68|1995.68|2021.52|2001.52|2014.53|1994.53|519
1638847800000|2021-12-07 03:30:00|2015.58|1995.58|2012.53|1992.53|2017.7|1997.7|2011.88|1991.88|592
1638848100000|2021-12-07 03:35:00|2012.65|1992.65|2011.09|1991.09|2014.67|1994.67|2008.35|1988.35|632
1638848400000|2021-12-07 03:40:00|2011.23|1991.23|2013.85|1993.85|2014.88|1994.88|2009.61|1989.61|470
1638848700000|2021-12-07 03:45:00|2013.98|1993.98|2015.61|1995.61|2015.93|1995.93|2011.11|1991.11|405
1638849000000|2021-12-07 03:50:00|2015.62|1995.62|2014.78|1994.78|2016.88|1996.88|2013.16|1993.16|546
1638849300000|2021-12-07 03:55:00|2014.77|1994.77|2013.68|1993.68|2016.43|1996.43|2012.84|1992.84|544
1638849600000|2021-12-07 04:00:00|2013.78|1993.78|2015.94|1995.94|2016.87|1996.87|2012.82|1992.82|525
1638849900000|2021-12-07 04:05:00|2014.9|1994.9|2018.87|1998.87|2020.77|2000.77|2012.6|1992.6|767
1638850200000|2021-12-07 04:10:00|2018.25|1998.25|2021.57|2001.57|2022.06|2002.06|2015.53|1995.53|525
1638850500000|2021-12-07 04:15:00|2021.79|2001.79|2016.64|1996.64|2023.56|2003.56|2015.41|1995.41|651
1638850800000|2021-12-07 04:20:00|2016.69|1996.69|2018.71|1998.71|2020.74|2000.74|2014.08|1994.08|665
1638851100000|2021-12-07 04:25:00|2019.09|1999.09|2023.17|2003.17|2025.33|2005.33|2016.73|1996.73|557
1638851400000|2021-12-07 04:30:00|2023.54|2003.54|2014.88|1994.88|2025.01|2005.01|2014.86|1994.86|598
1638851700000|2021-12-07 04:35:00|2014.86|1994.86|2011.83|1991.83|2015.6|1995.6|2011.07|1991.07|559
1638852000000|2021-12-07 04:40:00|2012.23|1992.23|2019.92|1999.92|2020|2000|2005.3|1985.3|587
1638852300000|2021-12-07 04:45:00|2019.9|1999.9|2012.25|1992.25|2019.9|1999.9|2012.03|1992.03|613
1638852600000|2021-12-07 04:50:00|2012.27|1992.27|2015.43|1995.43|2017.43|1997.43|2011.68|1991.68|467
1638852900000|2021-12-07 04:55:00|2015.44|1995.44|2014.39|1994.39|2017.03|1997.03|2013.59|1993.59|415
1638853200000|2021-12-07 05:00:00|2014.43|1994.43|2014.17|1994.17|2018.25|1998.25|2013.99|1993.99|458
1638853500000|2021-12-07 05:05:00|2014.44|1994.44|2020.64|2000.64|2020.64|2000.64|2014.11|1994.11|573
1638853800000|2021-12-07 05:10:00|2020.87|2000.87|2015.89|1995.89|2024.08|2004.08|2014.74|1994.74|572
1638854100000|2021-12-07 05:15:00|2016.15|1996.15|2011.09|1991.09|2016.86|1996.86|2008.82|1988.82|565
1638854400000|2021-12-07 05:20:00|2011.08|1991.08|2006.21|1986.21|2012.44|1992.44|2005.54|1985.54|435
1638854700000|2021-12-07 05:25:00|2006.22|1986.22|2010.28|1990.28|2013.02|1993.02|2006|1986|522
1638855000000|2021-12-07 05:30:00|2010.15|1990.15|2001.81|1981.81|2014.43|1994.43|2000.82|1980.82|585
1638855300000|2021-12-07 05:35:00|2001.79|1981.79|2003.57|1983.57|2005.25|1985.25|2000.36|1980.36|473
1638855600000|2021-12-07 05:40:00|2003.39|1983.39|2006.29|1986.29|2006.93|1986.93|2001.31|1981.31|523
1638855900000|2021-12-07 05:45:00|2006.31|1986.31|2005.67|1985.67|2007.52|1987.52|2004.11|1984.11|479
1638856200000|2021-12-07 05:50:00|2005.7|1985.7|2008.85|1988.85|2009.75|1989.75|2004.91|1984.91|469
1638856500000|2021-12-07 05:55:00|2008.92|1988.92|2005.24|1985.24|2011.42|1991.42|2002.37|1982.37|687
1638856800000|2021-12-07 06:00:00|2005.4|1985.4|2002.51|1982.51|2008.04|1988.04|2001.33|1981.33|706
1638857100000|2021-12-07 06:05:00|2001.33|1981.33|2004.09|1984.09|2007.32|1987.32|2001.33|1981.33|745
1638857400000|2021-12-07 06:10:00|2004.31|1984.31|2008.39|1988.39|2009.15|1989.15|2004.31|1984.31|413
1638857700000|2021-12-07 06:15:00|2008.21|1988.21|2006.44|1986.44|2014.29|1994.29|2006.35|1986.35|695
1638858000000|2021-12-07 06:20:00|2006.47|1986.47|2010.56|1990.56|2012.71|1992.71|2005.65|1985.65|628
1638858300000|2021-12-07 06:25:00|2010.25|1990.25|2016.89|1996.89|2017.88|1997.88|2007.06|1987.06|569
1638858600000|2021-12-07 06:30:00|2016.82|1996.82|2012.98|1992.98|2017.51|1997.51|2011.91|1991.91|668
1638858900000|2021-12-07 06:35:00|2013.3|1993.3|2014.05|1994.05|2015.51|1995.51|2012.44|1992.44|703
1638859200000|2021-12-07 06:40:00|2014.39|1994.39|2009.35|1989.35|2014.74|1994.74|2006.52|1986.52|750
1638859500000|2021-12-07 06:45:00|2009.33|1989.33|2009.08|1989.08|2009.52|1989.52|2006.18|1986.18|619
1638859800000|2021-12-07 06:50:00|2009.06|1989.06|2006.85|1986.85|2009.27|1989.27|2006.51|1986.51|684
1638860100000|2021-12-07 06:55:00|2006.91|1986.91|2012.71|1992.71|2014.43|1994.43|2006.29|1986.29|630
1638860400000|2021-12-07 07:00:00|2012.7|1992.7|2012.48|1992.48|2015.04|1995.04|2010.41|1990.41|789
1638860700000|2021-12-07 07:05:00|2012.54|1992.54|2016.99|1996.99|2019.4|1999.4|2012.51|1992.51|834
1638861000000|2021-12-07 07:10:00|2016.97|1996.97|2010.4|1990.4|2016.97|1996.97|2009.88|1989.88|789
1638861300000|2021-12-07 07:15:00|2010.22|1990.22|2007.05|1987.05|2010.22|1990.22|2005.64|1985.64|712
1638861600000|2021-12-07 07:20:00|2007.18|1987.18|2006.28|1986.28|2011.46|1991.46|2005.8|1985.8|585
1638861900000|2021-12-07 07:25:00|2006.51|1986.51|2003.17|1983.17|2006.51|1986.51|2001.49|1981.49|610
1638862200000|2021-12-07 07:30:00|2003.16|1983.16|2002.01|1982.01|2008.68|1988.68|2001.28|1981.28|500
1638862500000|2021-12-07 07:35:00|2002.66|1982.66|2008.8|1988.8|2010.03|1990.03|2001.98|1981.98|535
1638862800000|2021-12-07 07:40:00|2008.78|1988.78|2004.76|1984.76|2009.66|1989.66|2004.31|1984.31|679
1638863100000|2021-12-07 07:45:00|2004.77|1984.77|1998.12|1978.12|2004.87|1984.87|1996.11|1976.11|667
1638863400000|2021-12-07 07:50:00|1998.17|1978.17|2000.81|1980.81|2002.78|1982.78|1996.27|1976.27|603
1638863700000|2021-12-07 07:55:00|2000.64|1980.64|2004.86|1984.86|2007.26|1987.26|2000.5|1980.5|588
1638864000000|2021-12-07 08:00:00|2004.96|1984.96|2003.38|1983.38|2004.96|1984.96|1994.73|1974.73|642
1638864300000|2021-12-07 08:05:00|2003.57|1983.57|2002.19|1982.19|2010.36|1990.36|2001.54|1981.54|650
1638864600000|2021-12-07 08:10:00|2002.21|1982.21|2007.74|1987.74|2009.2|1989.2|2001.16|1981.16|686
1638864900000|2021-12-07 08:15:00|2007.41|1987.41|2008.35|1988.35|2008.43|1988.43|2004.39|1984.39|680
1638865200000|2021-12-07 08:20:00|2008.13|1988.13|2010.66|1990.66|2012.92|1992.92|2006.71|1986.71|636
1638865500000|2021-12-07 08:25:00|2010.67|1990.67|2019.15|1999.15|2021.78|2001.78|2010.67|1990.67|555
1638865800000|2021-12-07 08:30:00|2019.04|1999.04|2010.21|1990.21|2020.5|2000.5|2006.46|1986.46|762
1638866100000|2021-12-07 08:35:00|2010.18|1990.18|2012.7|1992.7|2013.33|1993.33|2007.82|1987.82|612
1638866400000|2021-12-07 08:40:00|2013.01|1993.01|2022.6|2002.6|2023.09|2003.09|2012.45|1992.45|818
1638866700000|2021-12-07 08:45:00|2022.56|2002.56|2022.91|2002.91|2028.78|2008.78|2020.66|2000.66|751
1638867000000|2021-12-07 08:50:00|2022.53|2002.53|2022.33|2002.33|2024.27|2004.27|2020.27|2000.27|785
1638867300000|2021-12-07 08:55:00|2022.36|2002.36|2028.17|2008.17|2028.78|2008.78|2022.36|2002.36|727
1638867600000|2021-12-07 09:00:00|2028.25|2008.25|2029.91|2009.91|2033.03|2013.03|2024.66|2004.66|675
1638867900000|2021-12-07 09:05:00|2029.89|2009.89|2020.39|2000.39|2039.96|2019.96|2020.22|2000.22|763
1638868200000|2021-12-07 09:10:00|2020.51|2000.51|2022.97|2002.97|2023.64|2003.64|2018.69|1998.69|787
1638868500000|2021-12-07 09:15:00|2023|2003|2026.52|2006.52|2027.83|2007.83|2022.7|2002.7|829
1638868800000|2021-12-07 09:20:00|2026.72|2006.72|2025.82|2005.82|2029.25|2009.25|2023.57|2003.57|765
1638869100000|2021-12-07 09:25:00|2025.66|2005.66|2026.52|2006.52|2029.29|2009.29|2025.21|2005.21|708
1638869400000|2021-12-07 09:30:00|2026.5|2006.5|2027.69|2007.69|2033.94|2013.94|2024.3|2004.3|768
1638869700000|2021-12-07 09:35:00|2027.67|2007.67|2022.5|2002.5|2030.21|2010.21|2021.83|2001.83|749
1638870000000|2021-12-07 09:40:00|2022.38|2002.38|2014.14|1994.14|2022.42|2002.42|2013.72|1993.72|612
1638870300000|2021-12-07 09:45:00|2014.12|1994.12|2013.66|1993.66|2016.99|1996.99|2011.71|1991.71|686
1638870600000|2021-12-07 09:50:00|2013.69|1993.69|2013.21|1993.21|2016.04|1996.04|2010.51|1990.51|689
1638870900000|2021-12-07 09:55:00|2013.14|1993.14|2012.58|1992.58|2017.76|1997.76|2012.31|1992.31|518
1638871200000|2021-12-07 10:00:00|2012.71|1992.71|2008.38|1988.38|2016.95|1996.95|2008.28|1988.28|611
1638871500000|2021-12-07 10:05:00|2008.37|1988.37|2011.48|1991.48|2012.6|1992.6|2007.48|1987.48|464
1638871800000|2021-12-07 10:10:00|2011.26|1991.26|2003.63|1983.63|2011.53|1991.53|2003.63|1983.63|665
1638872100000|2021-12-07 10:15:00|2003.66|1983.66|2007.72|1987.72|2008.82|1988.82|2002.99|1982.99|435
1638872400000|2021-12-07 10:20:00|2007.84|1987.84|2007.31|1987.31|2008.05|1988.05|2005.98|1985.98|390
1638872700000|2021-12-07 10:25:00|2007.22|1987.22|2008.69|1988.69|2009.35|1989.35|2005.57|1985.57|413
1638873000000|2021-12-07 10:30:00|2008.63|1988.63|2015.09|1995.09|2015.23|1995.23|2008.37|1988.37|495
1638873300000|2021-12-07 10:35:00|2015.15|1995.15|2017.31|1997.31|2017.38|1997.38|2013.46|1993.46|451
1638873600000|2021-12-07 10:40:00|2017.3|1997.3|2018.84|1998.84|2020.92|2000.92|2016.46|1996.46|647
1638873900000|2021-12-07 10:45:00|2018.9|1998.9|2017.19|1997.19|2019.11|1999.11|2012.04|1992.04|583
1638874200000|2021-12-07 10:50:00|2017.29|1997.29|2019.12|1999.12|2023.79|2003.79|2016.41|1996.41|751
1638874500000|2021-12-07 10:55:00|2018.93|1998.93|2016.65|1996.65|2022.18|2002.18|2016.5|1996.5|486
1638874800000|2021-12-07 11:00:00|2016.63|1996.63|2020.44|2000.44|2022.51|2002.51|2016.15|1996.15|482
1638875100000|2021-12-07 11:05:00|2020.42|2000.42|2026.24|2006.24|2026.72|2006.72|2019.72|1999.72|493
1638875400000|2021-12-07 11:10:00|2026.32|2006.32|2026.02|2006.02|2029.57|2009.57|2022.88|2002.88|721
1638875700000|2021-12-07 11:15:00|2025.6|2005.6|2032.78|2012.78|2033.04|2013.04|2025.39|2005.39|598
1638876000000|2021-12-07 11:20:00|2032.56|2012.56|2024.18|2004.18|2035.38|2015.38|2022.81|2002.81|793
1638876300000|2021-12-07 11:25:00|2024.21|2004.21|2028.57|2008.57|2030.32|2010.32|2023.2|2003.2|578
1638876600000|2021-12-07 11:30:00|2028.99|2008.99|2020.59|2000.59|2029.06|2009.06|2019.63|1999.63|713
1638876900000|2021-12-07 11:35:00|2020.51|2000.51|2021.52|2001.52|2022.65|2002.65|2018.12|1998.12|557
1638877200000|2021-12-07 11:40:00|2021.35|2001.35|2026.73|2006.73|2028.01|2008.01|2019.87|1999.87|446
1638877500000|2021-12-07 11:45:00|2026.62|2006.62|2049.82|2029.82|2050.49|2030.49|2025.44|2005.44|612
1638877800000|2021-12-07 11:50:00|2049.57|2029.57|2037.86|2017.86|2053.49|2033.49|2037.43|2017.43|570
1638878100000|2021-12-07 11:55:00|2037.88|2017.88|2045.75|2025.75|2046.46|2026.46|2037.33|2017.33|505
1638878400000|2021-12-07 12:00:00|2045.74|2025.74|2046.97|2026.97|2051.24|2031.24|2042.45|2022.45|666
1638878700000|2021-12-07 12:05:00|2046.82|2026.82|2033.42|2013.42|2047.31|2027.31|2027.34|2007.34|803
1638879000000|2021-12-07 12:10:00|2033.39|2013.39|2028.29|2008.29|2040.25|2020.25|2027.85|2007.85|759
1638879300000|2021-12-07 12:15:00|2028.28|2008.28|2022.59|2002.59|2029.76|2009.76|2022.54|2002.54|671
1638879600000|2021-12-07 12:20:00|2022.56|2002.56|1999.9|1979.9|2022.56|2002.56|1996.56|1976.56|957
1638879900000|2021-12-07 12:25:00|1999.91|1979.91|2005.7|1985.7|2005.78|1985.78|1994.09|1974.09|747
1638880200000|2021-12-07 12:30:00|2005.68|1985.68|1992.9|1972.9|2017.03|1997.03|1992.79|1972.79|716
1638880500000|2021-12-07 12:35:00|1992.57|1972.57|1990.53|1970.53|1997.01|1977.01|1985.15|1965.15|865
1638880800000|2021-12-07 12:40:00|1990.62|1970.62|2007.62|1987.62|2008.85|1988.85|1987.53|1967.53|767
1638881100000|2021-12-07 12:45:00|2007.54|1987.54|2003.03|1983.03|2008.12|1988.12|1996.38|1976.38|867
1638881400000|2021-12-07 12:50:00|2003.07|1983.07|1999.54|1979.54|2006.64|1986.64|1997.07|1977.07|651
1638881700000|2021-12-07 12:55:00|1999.49|1979.49|2003.33|1983.33|2004.75|1984.75|1994.41|1974.41|547
1638882000000|2021-12-07 13:00:00|2003.34|1983.34|2012|1992|2013.13|1993.13|2001.56|1981.56|590
1638882300000|2021-12-07 13:05:00|2011.96|1991.96|2014.31|1994.31|2021.28|2001.28|2011.31|1991.31|643
1638882600000|2021-12-07 13:10:00|2014.27|1994.27|2021.93|2001.93|2023.12|2003.12|2013.01|1993.01|377
1638882900000|2021-12-07 13:15:00|2021.94|2001.94|2013.29|1993.29|2026.64|2006.64|2012.61|1992.61|824
1638883200000|2021-12-07 13:20:00|2013.42|1993.42|2007.09|1987.09|2016.09|1996.09|2007.04|1987.04|724
1638883500000|2021-12-07 13:25:00|2007.04|1987.04|2003.89|1983.89|2008.05|1988.05|2002.42|1982.42|715
1638883800000|2021-12-07 13:30:00|2003.83|1983.83|2002.63|1982.63|2006.4|1986.4|1996.77|1976.77|760
1638884100000|2021-12-07 13:35:00|2002.56|1982.56|2006.82|1986.82|2007.77|1987.77|1997.79|1977.79|710
1638884400000|2021-12-07 13:40:00|2006.03|1986.03|2012.78|1992.78|2015.82|1995.82|1999.89|1979.89|681
1638884700000|2021-12-07 13:45:00|2013.03|1993.03|2010.99|1990.99|2014.27|1994.27|2005.19|1985.19|730
1638885000000|2021-12-07 13:50:00|2011.42|1991.42|2003|1983|2012.53|1992.53|2001.33|1981.33|708
1638885300000|2021-12-07 13:55:00|2003.12|1983.12|2003.69|1983.69|2007.16|1987.16|2002.53|1982.53|697
1638885600000|2021-12-07 14:00:00|2003.63|1983.63|2009.53|1989.53|2009.95|1989.95|2000.86|1980.86|646
1638885900000|2021-12-07 14:05:00|2009.76|1989.76|2016.81|1996.81|2016.81|1996.81|2006.63|1986.63|629
1638886200000|2021-12-07 14:10:00|2016.84|1996.84|2027.98|2007.98|2029.83|2009.83|2016.46|1996.46|472
1638886500000|2021-12-07 14:15:00|2028.83|2008.83|2032.55|2012.55|2037.58|2017.58|2024.37|2004.37|688
1638886800000|2021-12-07 14:20:00|2033.32|2013.32|2029.34|2009.34|2037.12|2017.12|2028.31|2008.31|608
1638887100000|2021-12-07 14:25:00|2028.38|2008.38|2024.82|2004.82|2030.89|2010.89|2024.76|2004.76|725
1638887400000|2021-12-07 14:30:00|2024.84|2004.84|2036.26|2016.26|2039.03|2019.03|2024.62|2004.62|860
1638887700000|2021-12-07 14:35:00|2036.28|2016.28|2036.39|2016.39|2042.57|2022.57|2034.5|2014.5|819
1638888000000|2021-12-07 14:40:00|2036.41|2016.41|2046.57|2026.57|2046.68|2026.68|2036.41|2016.41|522
1638888300000|2021-12-07 14:45:00|2046.59|2026.59|2043.35|2023.35|2048.89|2028.89|2041.74|2021.74|710
1638888600000|2021-12-07 14:50:00|2042.33|2022.33|2046.67|2026.67|2050.15|2030.15|2041.73|2021.73|512
1638888900000|2021-12-07 14:55:00|2046.81|2026.81|2063.37|2043.37|2066.47|2046.47|2045.83|2025.83|849
1638889200000|2021-12-07 15:00:00|2063.19|2043.19|2080.53|2060.53|2087.72|2067.72|2057.98|2037.98|828
1638889500000|2021-12-07 15:05:00|2080.56|2060.56|2074.38|2054.38|2084.36|2064.36|2067.38|2047.38|737
1638889800000|2021-12-07 15:10:00|2074.71|2054.71|2064.24|2044.24|2076|2056|2063.11|2043.11|716
1638890100000|2021-12-07 15:15:00|2064.3|2044.3|2068.14|2048.14|2068.43|2048.43|2063.18|2043.18|850
1638890400000|2021-12-07 15:20:00|2068.09|2048.09|2070.52|2050.52|2071.5|2051.5|2064.62|2044.62|638
1638890700000|2021-12-07 15:25:00|2070.5|2050.5|2058.6|2038.6|2073.89|2053.89|2056.57|2036.57|818
1638891000000|2021-12-07 15:30:00|2058.59|2038.59|2074.86|2054.86|2077.4|2057.4|2056.87|2036.87|695
1638891300000|2021-12-07 15:35:00|2074.76|2054.76|2080.52|2060.52|2084.47|2064.47|2074.24|2054.24|834
1638891600000|2021-12-07 15:40:00|2080.26|2060.26|2082.08|2062.08|2085.37|2065.37|2079.7|2059.7|743
1638891900000|2021-12-07 15:45:00|2082.41|2062.41|2070.01|2050.01|2083.6|2063.6|2068.06|2048.06|752
1638892200000|2021-12-07 15:50:00|2070.41|2050.41|2071.18|2051.18|2074.27|2054.27|2066.72|2046.72|686
1638892500000|2021-12-07 15:55:00|2070.73|2050.73|2067.64|2047.64|2072.81|2052.81|2063.67|2043.67|846
1638892800000|2021-12-07 16:00:00|2067.79|2047.79|2073.94|2053.94|2078.43|2058.43|2066.43|2046.43|863
1638893100000|2021-12-07 16:05:00|2074.32|2054.32|2080.96|2060.96|2082.47|2062.47|2072.11|2052.11|703
1638893400000|2021-12-07 16:10:00|2081.04|2061.04|2070.43|2050.43|2082.78|2062.78|2070.43|2050.43|816
1638893700000|2021-12-07 16:15:00|2070.39|2050.39|2059.07|2039.07|2071.39|2051.39|2058.78|2038.78|600
1638894000000|2021-12-07 16:20:00|2059.15|2039.15|2062.2|2042.2|2062.5|2042.5|2050.23|2030.23|715
1638894300000|2021-12-07 16:25:00|2062.46|2042.46|2073.96|2053.96|2076.04|2056.04|2057.92|2037.92|693
1638894600000|2021-12-07 16:30:00|2074.21|2054.21|2071.14|2051.14|2074.23|2054.23|2063.6|2043.6|867
1638894900000|2021-12-07 16:35:00|2070.98|2050.98|2072.47|2052.47|2078.7|2058.7|2068.74|2048.74|875
1638895200000|2021-12-07 16:40:00|2072.48|2052.48|2059.36|2039.36|2073.43|2053.43|2058.94|2038.94|951
1638895500000|2021-12-07 16:45:00|2059.13|2039.13|2058.01|2038.01|2059.13|2039.13|2049.26|2029.26|869
1638895800000|2021-12-07 16:50:00|2058.32|2038.32|2059.92|2039.92|2062.95|2042.95|2057.14|2037.14|804
1638896100000|2021-12-07 16:55:00|2059.78|2039.78|2069.91|2049.91|2071.15|2051.15|2059.78|2039.78|797
1638896400000|2021-12-07 17:00:00|2069.95|2049.95|2061.68|2041.68|2076.44|2056.44|2059.57|2039.57|884
1638896700000|2021-12-07 17:05:00|2061.73|2041.73|2083.62|2063.62|2083.82|2063.82|2061.71|2041.71|850
1638897000000|2021-12-07 17:10:00|2083.68|2063.68|2114.27|2094.27|2117.63|2097.63|2083.68|2063.68|820
1638897300000|2021-12-07 17:15:00|2114.25|2094.25|2106.75|2086.75|2125.9|2105.9|2105.37|2085.37|920
1638897600000|2021-12-07 17:20:00|2106.73|2086.73|2093.78|2073.78|2110.06|2090.06|2090.99|2070.99|869
1638897900000|2021-12-07 17:25:00|2093.74|2073.74|2077.05|2057.05|2094.4|2074.4|2076.15|2056.15|906
1638898200000|2021-12-07 17:30:00|2077.06|2057.06|2073.66|2053.66|2086.29|2066.29|2071.54|2051.54|823
1638898500000|2021-12-07 17:35:00|2074.05|2054.05|2060.92|2040.92|2075.17|2055.17|2056.49|2036.49|909
1638898800000|2021-12-07 17:40:00|2060.76|2040.76|2066.99|2046.99|2067.72|2047.72|2060.67|2040.67|661
1638899100000|2021-12-07 17:45:00|2067.07|2047.07|2085.95|2065.95|2086.99|2066.99|2066.53|2046.53|624
1638899400000|2021-12-07 17:50:00|2085.86|2065.86|2087.81|2067.81|2089.69|2069.69|2083.95|2063.95|702
1638899700000|2021-12-07 17:55:00|2087.8|2067.8|2091.43|2071.43|2094.78|2074.78|2087.23|2067.23|584
1638900000000|2021-12-07 18:00:00|2091.41|2071.41|2088.01|2068.01|2095.09|2075.09|2087.62|2067.62|822
1638900300000|2021-12-07 18:05:00|2088.04|2068.04|2070.98|2050.98|2088.38|2068.38|2070.82|2050.82|769
1638900600000|2021-12-07 18:10:00|2071|2051|2077.78|2057.78|2080.21|2060.21|2069.18|2049.18|747
1638900900000|2021-12-07 18:15:00|2078.55|2058.55|2062.37|2042.37|2083.83|2063.83|2062.12|2042.12|832
1638901200000|2021-12-07 18:20:00|2062.16|2042.16|2061.36|2041.36|2066.09|2046.09|2057.37|2037.37|884
1638901500000|2021-12-07 18:25:00|2061.34|2041.34|2059.02|2039.02|2064.11|2044.11|2054.8|2034.8|700
1638901800000|2021-12-07 18:30:00|2058.82|2038.82|2057.44|2037.44|2063.46|2043.46|2057.14|2037.14|778
1638902100000|2021-12-07 18:35:00|2057.47|2037.47|2056.33|2036.33|2058.61|2038.61|2052.04|2032.04|638
1638902400000|2021-12-07 18:40:00|2056.34|2036.34|2060.48|2040.48|2060.87|2040.87|2052.94|2032.94|564
1638902700000|2021-12-07 18:45:00|2059.71|2039.71|2060.9|2040.9|2061.63|2041.63|2055.95|2035.95|509
1638903000000|2021-12-07 18:50:00|2061|2041|2058.37|2038.37|2065.2|2045.2|2056.75|2036.75|388
1638903300000|2021-12-07 18:55:00|2058|2038|2063.18|2043.18|2064.93|2044.93|2055.38|2035.38|462
1638903600000|2021-12-07 19:00:00|2063.08|2043.08|2045.78|2025.78|2063.18|2043.18|2044.88|2024.88|507
1638903900000|2021-12-07 19:05:00|2045.75|2025.75|2055.39|2035.39|2056.96|2036.96|2041.14|2021.14|616
1638904200000|2021-12-07 19:10:00|2055.12|2035.12|2061.1|2041.1|2061.19|2041.19|2049.18|2029.18|643
1638904500000|2021-12-07 19:15:00|2061.09|2041.09|2066.36|2046.36|2069.76|2049.76|2060.57|2040.57|620
1638904800000|2021-12-07 19:20:00|2065.71|2045.71|2074.87|2054.87|2077.81|2057.81|2065.65|2045.65|668
1638905100000|2021-12-07 19:25:00|2074.89|2054.89|2074.72|2054.72|2081.37|2061.37|2072.02|2052.02|592
1638905400000|2021-12-07 19:30:00|2073.93|2053.93|2082.25|2062.25|2082.64|2062.64|2070.08|2050.08|587
1638905700000|2021-12-07 19:35:00|2082.43|2062.43|2070.13|2050.13|2082.64|2062.64|2065.7|2045.7|581
1638906000000|2021-12-07 19:40:00|2070.08|2050.08|2065.43|2045.43|2072.71|2052.71|2064.71|2044.71|527
1638906300000|2021-12-07 19:45:00|2065.42|2045.42|2057.18|2037.18|2070.34|2050.34|2050.48|2030.48|747
1638906600000|2021-12-07 19:50:00|2056.97|2036.97|2060.53|2040.53|2064.01|2044.01|2055.09|2035.09|590
1638906900000|2021-12-07 19:55:00|2060.56|2040.56|2056.71|2036.71|2065.65|2045.65|2054.52|2034.52|632
1638907200000|2021-12-07 20:00:00|2056.84|2036.84|2064.19|2044.19|2065.94|2045.94|2055.79|2035.79|706
1638907500000|2021-12-07 20:05:00|2064.33|2044.33|2072.9|2052.9|2074.29|2054.29|2062.81|2042.81|593
1638907800000|2021-12-07 20:10:00|2073|2053|2059.85|2039.85|2078.11|2058.11|2059.68|2039.68|675
1638908100000|2021-12-07 20:15:00|2059.86|2039.86|2058.66|2038.66|2065.44|2045.44|2053.5|2033.5|736
1638908400000|2021-12-07 20:20:00|2058.56|2038.56|2045.14|2025.14|2064.77|2044.77|2044.21|2024.21|746
1638908700000|2021-12-07 20:25:00|2045.17|2025.17|2039.96|2019.96|2047.27|2027.27|2036.51|2016.51|825
1638909000000|2021-12-07 20:30:00|2039.99|2019.99|2031.25|2011.25|2046.24|2026.24|2026.81|2006.81|893
1638909300000|2021-12-07 20:35:00|2031.24|2011.24|2024.96|2004.96|2034.52|2014.52|2022.99|2002.99|968
1638909600000|2021-12-07 20:40:00|2025.03|2005.03|2034.29|2014.29|2038.39|2018.39|2024.16|2004.16|823
1638909900000|2021-12-07 20:45:00|2034.28|2014.28|2032.76|2012.76|2034.35|2014.35|2027.08|2007.08|803
1638910200000|2021-12-07 20:50:00|2033|2013|2034.67|2014.67|2034.85|2014.85|2025.92|2005.92|773
1638910500000|2021-12-07 20:55:00|2034.6|2014.6|2037.27|2017.27|2043.64|2023.64|2032.78|2012.78|793
1638910800000|2021-12-07 21:00:00|2037.83|2017.83|2040.52|2020.52|2045.56|2025.56|2032.58|2012.58|723
1638911100000|2021-12-07 21:05:00|2040.53|2020.53|2058.13|2038.13|2058.22|2038.22|2040.35|2020.35|717
1638911400000|2021-12-07 21:10:00|2058.07|2038.07|2059.53|2039.53|2066.11|2046.11|2056.83|2036.83|735
1638911700000|2021-12-07 21:15:00|2059.57|2039.57|2066.19|2046.19|2068.08|2048.08|2058.57|2038.57|704
1638912000000|2021-12-07 21:20:00|2066.36|2046.36|2055.29|2035.29|2066.36|2046.36|2055.2|2035.2|702
1638912300000|2021-12-07 21:25:00|2055.27|2035.27|2065.6|2045.6|2068.65|2048.65|2054.62|2034.62|629
1638912600000|2021-12-07 21:30:00|2065.58|2045.58|2071.82|2051.82|2078.72|2058.72|2065.55|2045.55|468
1638912900000|2021-12-07 21:35:00|2071.81|2051.81|2080.09|2060.09|2082.9|2062.9|2071.79|2051.79|691
1638913200000|2021-12-07 21:40:00|2079.88|2059.88|2080.79|2060.79|2084.99|2064.99|2075.09|2055.09|613
1638913500000|2021-12-07 21:45:00|2080.73|2060.73|2088.27|2068.27|2092.3|2072.3|2080.73|2060.73|718
1638913800000|2021-12-07 21:50:00|2088.26|2068.26|2072.45|2052.45|2088.39|2068.39|2069.03|2049.03|842
1638914100000|2021-12-07 21:55:00|2072.43|2052.43|2069.75|2049.75|2074.22|2054.22|2067.12|2047.12|616
1638914400000|2021-12-07 22:00:00|2069.99|2049.99|2064.67|2044.67|2075.23|2055.23|2063.05|2043.05|694
1638914700000|2021-12-07 22:05:00|2064.62|2044.62|2047.97|2027.97|2065.62|2045.62|2047.97|2027.97|704
1638915000000|2021-12-07 22:10:00|2048.04|2028.04|2049.45|2029.45|2057.55|2037.55|2047.42|2027.42|761
1638915300000|2021-12-07 22:15:00|2049.41|2029.41|2052.42|2032.42|2054.68|2034.68|2041.01|2021.01|825
1638915600000|2021-12-07 22:20:00|2052.73|2032.73|2041.93|2021.93|2052.73|2032.73|2038.86|2018.86|655
1638915900000|2021-12-07 22:25:00|2041.9|2021.9|2047.01|2027.01|2049.03|2029.03|2037.25|2017.25|597
1638916200000|2021-12-07 22:30:00|2047|2027|2052.29|2032.29|2052.44|2032.44|2044.95|2024.95|273
1638916500000|2021-12-07 22:35:00|2052.23|2032.23|2057.48|2037.48|2058.02|2038.02|2048.69|2028.69|409
1638916800000|2021-12-07 22:40:00|2057.47|2037.47|2045.24|2025.24|2057.56|2037.56|2041.82|2021.82|598
1638917100000|2021-12-07 22:45:00|2045.61|2025.61|2037.86|2017.86|2050.15|2030.15|2037.08|2017.08|401
1638917400000|2021-12-07 22:50:00|2038.55|2018.55|2027.34|2007.34|2038.61|2018.61|2026.21|2006.21|546
1638917700000|2021-12-07 22:55:00|2027.37|2007.37|2033.15|2013.15|2037.65|2017.65|2027.11|2007.11|415
1638918000000|2021-12-07 23:00:00|2033.17|2013.17|2035.46|2015.46|2036.28|2016.28|2027.67|2007.67|638
1638918300000|2021-12-07 23:05:00|2035.54|2015.54|2038.75|2018.75|2040.88|2020.88|2033.91|2013.91|556
1638918600000|2021-12-07 23:10:00|2038.56|2018.56|2049.36|2029.36|2049.54|2029.54|2038.42|2018.42|477
1638918900000|2021-12-07 23:15:00|2048.88|2028.88|2063.2|2043.2|2063.6|2043.6|2047.09|2027.09|569
1638919200000|2021-12-07 23:20:00|2063.17|2043.17|2070.74|2050.74|2070.92|2050.92|2061.5|2041.5|579
1638919500000|2021-12-07 23:25:00|2070.7|2050.7|2063.7|2043.7|2071.66|2051.66|2063.69|2043.69|605
1638919800000|2021-12-07 23:30:00|2063.72|2043.72|2076.78|2056.78|2079.24|2059.24|2063.01|2043.01|686
1638920100000|2021-12-07 23:35:00|2076.79|2056.79|2079.58|2059.58|2080.19|2060.19|2075.39|2055.39|502
1638920400000|2021-12-07 23:40:00|2079.55|2059.55|2097.56|2077.56|2097.56|2077.56|2079.4|2059.4|740
1638920700000|2021-12-07 23:45:00|2097.58|2077.58|2092.82|2072.82|2097.58|2077.58|2092.62|2072.62|600
1638921000000|2021-12-07 23:50:00|2093.05|2073.05|2091.71|2071.71|2093.05|2073.05|2088.08|2068.08|489
1638921300000|2021-12-07 23:55:00|2091.36|2071.36|2118.66|2098.66|2118.66|2098.66|2090.86|2070.86|806
1638921600000|2021-12-08 00:00:00|2118.65|2098.65|2102|2082|2125.09|2105.09|2101.58|2081.58|783
1638921900000|2021-12-08 00:05:00|2102.07|2082.07|2115.95|2095.95|2116.14|2096.14|2090.61|2070.61|863
1638922200000|2021-12-08 00:10:00|2115.99|2095.99|2112.32|2092.32|2120.49|2100.49|2105.83|2085.83|796
1638922500000|2021-12-08 00:15:00|2112.22|2092.22|2099.61|2079.61|2112.65|2092.65|2097.7|2077.7|792
1638922800000|2021-12-08 00:20:00|2099.13|2079.13|2089.49|2069.49|2102.79|2082.79|2088.87|2068.87|622
1638923100000|2021-12-08 00:25:00|2089.47|2069.47|2106.85|2086.85|2107.39|2087.39|2088.44|2068.44|676
1638923400000|2021-12-08 00:30:00|2106.81|2086.81|2118.83|2098.83|2119.5|2099.5|2102.27|2082.27|810
1638923700000|2021-12-08 00:35:00|2118.96|2098.96|2151.53|2131.53|2151.88|2131.88|2118.96|2098.96|857
1638924000000|2021-12-08 00:40:00|2151.67|2131.67|2152.16|2132.16|2152.79|2132.79|2137.72|2117.72|826
1638924300000|2021-12-08 00:45:00|2152.14|2132.14|2181.64|2161.64|2185.09|2165.09|2148.54|2128.54|828
1638924600000|2021-12-08 00:50:00|2181.53|2161.53|2175.97|2155.97|2185.4|2165.4|2165.17|2145.17|816
1638924900000|2021-12-08 00:55:00|2175.96|2155.96|2189.8|2169.8|2191.05|2171.05|2175.8|2155.8|911
1638925200000|2021-12-08 01:00:00|2189.78|2169.78|2205.95|2185.95|2206.23|2186.23|2182.94|2162.94|780
1638925500000|2021-12-08 01:05:00|2206.01|2186.01|2213.82|2193.82|2214.63|2194.63|2203.94|2183.94|839
1638925800000|2021-12-08 01:10:00|2213.17|2193.17|2220.79|2200.79|2220.84|2200.84|2206.4|2186.4|781
1638926100000|2021-12-08 01:15:00|2220.71|2200.71|2216.83|2196.83|2221.67|2201.67|2208.1|2188.1|738
1638926400000|2021-12-08 01:20:00|2217.01|2197.01|2208.99|2188.99|2218.34|2198.34|2207.25|2187.25|776
1638926700000|2021-12-08 01:25:00|2208.98|2188.98|2201.76|2181.76|2209.93|2189.93|2198.36|2178.36|697
1638927000000|2021-12-08 01:30:00|2201.79|2181.79|2191.01|2171.01|2207.81|2187.81|2191.01|2171.01|713
1638927300000|2021-12-08 01:35:00|2190.63|2170.63|2185.81|2165.81|2198.77|2178.77|2184.64|2164.64|652
1638927600000|2021-12-08 01:40:00|2185.79|2165.79|2188.15|2168.15|2194.74|2174.74|2185.22|2165.22|567
1638927900000|2021-12-08 01:45:00|2188.62|2168.62|2191.94|2171.94|2192.87|2172.87|2185.5|2165.5|667
1638928200000|2021-12-08 01:50:00|2191.8|2171.8|2175.39|2155.39|2191.85|2171.85|2175.29|2155.29|783
1638928500000|2021-12-08 01:55:00|2175.37|2155.37|2178.85|2158.85|2182.78|2162.78|2170.66|2150.66|690
1638928800000|2021-12-08 02:00:00|2178.84|2158.84|2182.22|2162.22|2183.7|2163.7|2177.25|2157.25|651
1638929100000|2021-12-08 02:05:00|2182.23|2162.23|2180.71|2160.71|2188.58|2168.58|2177.16|2157.16|835
1638929400000|2021-12-08 02:10:00|2180.52|2160.52|2183.88|2163.88|2184.38|2164.38|2177.85|2157.85|701
1638929700000|2021-12-08 02:15:00|2183.99|2163.99|2181.48|2161.48|2188.35|2168.35|2178.81|2158.81|811
1638930000000|2021-12-08 02:20:00|2181.34|2161.34|2199.78|2179.78|2199.92|2179.92|2178.71|2158.71|755
1638930300000|2021-12-08 02:25:00|2200.5|2180.5|2205.89|2185.89|2207.58|2187.58|2198.89|2178.89|791
1638930600000|2021-12-08 02:30:00|2206.23|2186.23|2205.62|2185.62|2207.22|2187.22|2201.81|2181.81|598
1638930900000|2021-12-08 02:35:00|2205.39|2185.39|2207.05|2187.05|2209.42|2189.42|2201.1|2181.1|488
1638931200000|2021-12-08 02:40:00|2207.01|2187.01|2195.99|2175.99|2208.85|2188.85|2195.15|2175.15|657
1638931500000|2021-12-08 02:45:00|2196.18|2176.18|2208.69|2188.69|2210.16|2190.16|2194.79|2174.79|568
1638931800000|2021-12-08 02:50:00|2208.87|2188.87|2196.74|2176.74|2208.87|2188.87|2194.99|2174.99|685
1638932100000|2021-12-08 02:55:00|2197.41|2177.41|2181.04|2161.04|2199.25|2179.25|2179.73|2159.73|693
1638932400000|2021-12-08 03:00:00|2180.53|2160.53|2184.37|2164.37|2185.34|2165.34|2171.51|2151.51|685
1638932700000|2021-12-08 03:05:00|2183.88|2163.88|2189.66|2169.66|2189.89|2169.89|2180.07|2160.07|667
1638933000000|2021-12-08 03:10:00|2189.54|2169.54|2201.82|2181.82|2205.18|2185.18|2187.95|2167.95|644
1638933300000|2021-12-08 03:15:00|2201.81|2181.81|2202.27|2182.27|2208.75|2188.75|2198.7|2178.7|642
1638933600000|2021-12-08 03:20:00|2202.34|2182.34|2189.98|2169.98|2202.47|2182.47|2188.66|2168.66|726
1638933900000|2021-12-08 03:25:00|2189.67|2169.67|2190.4|2170.4|2202.14|2182.14|2189.67|2169.67|625
1638934200000|2021-12-08 03:30:00|2190.47|2170.47|2196.11|2176.11|2198.41|2178.41|2189.44|2169.44|684
1638934500000|2021-12-08 03:35:00|2196.13|2176.13|2192.01|2172.01|2198.19|2178.19|2190.03|2170.03|606
1638934800000|2021-12-08 03:40:00|2191.99|2171.99|2184.04|2164.04|2193.56|2173.56|2181.89|2161.89|683
1638935100000|2021-12-08 03:45:00|2184.03|2164.03|2175.44|2155.44|2188.76|2168.76|2175.22|2155.22|638
1638935400000|2021-12-08 03:50:00|2175.47|2155.47|2164.39|2144.39|2175.63|2155.63|2158.16|2138.16|779
1638935700000|2021-12-08 03:55:00|2164.29|2144.29|2165.31|2145.31|2168.05|2148.05|2160.07|2140.07|640
1638936000000|2021-12-08 04:00:00|2165.34|2145.34|2177.55|2157.55|2181.17|2161.17|2164.58|2144.58|770
1638936300000|2021-12-08 04:05:00|2177.51|2157.51|2187.81|2167.81|2192.62|2172.62|2177.1|2157.1|656
1638936600000|2021-12-08 04:10:00|2187.8|2167.8|2191.71|2171.71|2192.97|2172.97|2185.82|2165.82|649
1638936900000|2021-12-08 04:15:00|2191.73|2171.73|2195.02|2175.02|2198.49|2178.49|2191.62|2171.62|678
1638937200000|2021-12-08 04:20:00|2195.14|2175.14|2188.58|2168.58|2195.14|2175.14|2186.18|2166.18|571
1638937500000|2021-12-08 04:25:00|2188.6|2168.6|2182.71|2162.71|2193.2|2173.2|2181.4|2161.4|667
1638937800000|2021-12-08 04:30:00|2182.74|2162.74|2182.96|2162.96|2193.2|2173.2|2182.74|2162.74|714
1638938100000|2021-12-08 04:35:00|2182.95|2162.95|2174.86|2154.86|2184.03|2164.03|2174.57|2154.57|814
1638938400000|2021-12-08 04:40:00|2175.04|2155.04|2187.65|2167.65|2187.66|2167.66|2174.19|2154.19|717
1638938700000|2021-12-08 04:45:00|2187.9|2167.9|2185.76|2165.76|2195.36|2175.36|2182.94|2162.94|747
1638939000000|2021-12-08 04:50:00|2185.75|2165.75|2189.99|2169.99|2190.12|2170.12|2185.55|2165.55|648
1638939300000|2021-12-08 04:55:00|2190.03|2170.03|2192.92|2172.92|2197.43|2177.43|2188.84|2168.84|684
1638939600000|2021-12-08 05:00:00|2192.86|2172.86|2186.78|2166.78|2195.37|2175.37|2186.1|2166.1|755
1638939900000|2021-12-08 05:05:00|2186.25|2166.25|2187.66|2167.66|2187.71|2167.71|2175.59|2155.59|802
1638940200000|2021-12-08 05:10:00|2187.8|2167.8|2194.93|2174.93|2195.22|2175.22|2187.55|2167.55|757
1638940500000|2021-12-08 05:15:00|2194.66|2174.66|2192.92|2172.92|2194.68|2174.68|2186.22|2166.22|609
1638940800000|2021-12-08 05:20:00|2192.79|2172.79|2190.53|2170.53|2195.04|2175.04|2186.44|2166.44|692
1638941100000|2021-12-08 05:25:00|2190.57|2170.57|2194.58|2174.58|2196.81|2176.81|2190.15|2170.15|613
1638941400000|2021-12-08 05:30:00|2195.13|2175.13|2190.86|2170.86|2195.27|2175.27|2187.67|2167.67|592
1638941700000|2021-12-08 05:35:00|2191.01|2171.01|2179.14|2159.14|2191.07|2171.07|2175.59|2155.59|724
1638942000000|2021-12-08 05:40:00|2179.16|2159.16|2192.27|2172.27|2192.3|2172.3|2176.21|2156.21|531
1638942300000|2021-12-08 05:45:00|2192.29|2172.29|2182.17|2162.17|2192.76|2172.76|2180.32|2160.32|687
1638942600000|2021-12-08 05:50:00|2182.57|2162.57|2179.59|2159.59|2182.57|2162.57|2176.81|2156.81|690
1638942900000|2021-12-08 05:55:00|2179.68|2159.68|2179.51|2159.51|2181.71|2161.71|2176.83|2156.83|698
1638943200000|2021-12-08 06:00:00|2179.43|2159.43|2181.17|2161.17|2185.21|2165.21|2178.58|2158.58|644
1638943500000|2021-12-08 06:05:00|2181.24|2161.24|2186.83|2166.83|2187.25|2167.25|2179.11|2159.11|481
1638943800000|2021-12-08 06:10:00|2187.03|2167.03|2191.13|2171.13|2191.84|2171.84|2185.61|2165.61|567
1638944100000|2021-12-08 06:15:00|2191.11|2171.11|2197.28|2177.28|2201.28|2181.28|2190.22|2170.22|867
1638944400000|2021-12-08 06:20:00|2197.27|2177.27|2198.07|2178.07|2200.86|2180.86|2195.14|2175.14|830
1638944700000|2021-12-08 06:25:00|2198.04|2178.04|2193.12|2173.12|2198.23|2178.23|2189.66|2169.66|722
1638945000000|2021-12-08 06:30:00|2192.75|2172.75|2191.52|2171.52|2199.69|2179.69|2189.73|2169.73|830
1638945300000|2021-12-08 06:35:00|2191.57|2171.57|2194.73|2174.73|2195.07|2175.07|2186.05|2166.05|873
1638945600000|2021-12-08 06:40:00|2194.77|2174.77|2199.88|2179.88|2199.98|2179.98|2193.83|2173.83|806
1638945900000|2021-12-08 06:45:00|2199.82|2179.82|2210.26|2190.26|2218.76|2198.76|2199.82|2179.82|879
1638946200000|2021-12-08 06:50:00|2210.27|2190.27|2200.42|2180.42|2213.69|2193.69|2200.34|2180.34|802
1638946500000|2021-12-08 06:55:00|2200.54|2180.54|2199.68|2179.68|2204.02|2184.02|2196.98|2176.98|795
1638946800000|2021-12-08 07:00:00|2199.33|2179.33|2193.98|2173.98|2202.19|2182.19|2193.7|2173.7|627
1638947100000|2021-12-08 07:05:00|2193.69|2173.69|2207.76|2187.76|2209.38|2189.38|2193.64|2173.64|823
1638947400000|2021-12-08 07:10:00|2207.77|2187.77|2203.93|2183.93|2211.67|2191.67|2202.43|2182.43|851
1638947700000|2021-12-08 07:15:00|2204.34|2184.34|2202.28|2182.28|2207.46|2187.46|2200.65|2180.65|792
1638948000000|2021-12-08 07:20:00|2202.76|2182.76|2205.7|2185.7|2211.37|2191.37|2200.91|2180.91|752
1638948300000|2021-12-08 07:25:00|2205.51|2185.51|2214.14|2194.14|2214.66|2194.66|2200.28|2180.28|792
1638948600000|2021-12-08 07:30:00|2214.07|2194.07|2210.96|2190.96|2217.63|2197.63|2205.98|2185.98|816
1638948900000|2021-12-08 07:35:00|2210.93|2190.93|2215.44|2195.44|2219.34|2199.34|2210.05|2190.05|653
1638949200000|2021-12-08 07:40:00|2215.37|2195.37|2228.34|2208.34|2237.91|2217.91|2215.37|2195.37|761
1638949500000|2021-12-08 07:45:00|2228.04|2208.04|2223.48|2203.48|2240.88|2220.88|2222.17|2202.17|892
1638949800000|2021-12-08 07:50:00|2223.49|2203.49|2228.38|2208.38|2231.96|2211.96|2215.85|2195.85|877
1638950100000|2021-12-08 07:55:00|2228.46|2208.46|2229.31|2209.31|2236.05|2216.05|2223.35|2203.35|827
1638950400000|2021-12-08 08:00:00|2229.29|2209.29|2228.94|2208.94|2232.17|2212.17|2221.35|2201.35|829
1638950700000|2021-12-08 08:05:00|2228.8|2208.8|2241.91|2221.91|2242.33|2222.33|2228.8|2208.8|826
1638951000000|2021-12-08 08:10:00|2241.96|2221.96|2242.95|2222.95|2249.25|2229.25|2240.32|2220.32|912
1638951300000|2021-12-08 08:15:00|2242.97|2222.97|2229.52|2209.52|2243.04|2223.04|2226.7|2206.7|914
1638951600000|2021-12-08 08:20:00|2229.6|2209.6|2227.62|2207.62|2233.23|2213.23|2223.8|2203.8|857
1638951900000|2021-12-08 08:25:00|2227.71|2207.71|2224.55|2204.55|2233.14|2213.14|2224.18|2204.18|717
1638952200000|2021-12-08 08:30:00|2224.4|2204.4|2229.08|2209.08|2231.81|2211.81|2222.27|2202.27|675
1638952500000|2021-12-08 08:35:00|2229.26|2209.26|2230.49|2210.49|2237.62|2217.62|2227.55|2207.55|746
1638952800000|2021-12-08 08:40:00|2230.26|2210.26|2216.84|2196.84|2233.56|2213.56|2216.43|2196.43|796
1638953100000|2021-12-08 08:45:00|2216.87|2196.87|2228.63|2208.63|2228.64|2208.64|2214.94|2194.94|778
1638953400000|2021-12-08 08:50:00|2228.62|2208.62|2237.43|2217.43|2237.74|2217.74|2226.81|2206.81|637
1638953700000|2021-12-08 08:55:00|2238.13|2218.13|2248.36|2228.36|2248.36|2228.36|2234.79|2214.79|678
1638954000000|2021-12-08 09:00:00|2248.35|2228.35|2251.11|2231.11|2257.11|2237.11|2244.98|2224.98|694
1638954300000|2021-12-08 09:05:00|2251.07|2231.07|2257.43|2237.43|2261.06|2241.06|2249.27|2229.27|807
1638954600000|2021-12-08 09:10:00|2257.71|2237.71|2247.19|2227.19|2258.07|2238.07|2247|2227|854
1638954900000|2021-12-08 09:15:00|2247.18|2227.18|2264.34|2244.34|2265.64|2245.64|2247.18|2227.18|590
1638955200000|2021-12-08 09:20:00|2264.35|2244.35|2275.8|2255.8|2275.9|2255.9|2263.32|2243.32|804
1638955500000|2021-12-08 09:25:00|2276.2|2256.2|2256.78|2236.78|2276.22|2256.22|2256.23|2236.23|982
1638955800000|2021-12-08 09:30:00|2256.92|2236.92|2249.37|2229.37|2264.25|2244.25|2248.82|2228.82|804
1638956100000|2021-12-08 09:35:00|2249.27|2229.27|2251.26|2231.26|2257.83|2237.83|2247.15|2227.15|802
1638956400000|2021-12-08 09:40:00|2251.25|2231.25|2257.73|2237.73|2259.48|2239.48|2248.72|2228.72|852
1638956700000|2021-12-08 09:45:00|2257.71|2237.71|2250.26|2230.26|2265.81|2245.81|2247.76|2227.76|858
1638957000000|2021-12-08 09:50:00|2250.23|2230.23|2244.45|2224.45|2251.21|2231.21|2240.95|2220.95|928
1638957300000|2021-12-08 09:55:00|2244.41|2224.41|2229.09|2209.09|2245.86|2225.86|2229.03|2209.03|841
1638957600000|2021-12-08 10:00:00|2229.08|2209.08|2247.52|2227.52|2248.87|2228.87|2228.61|2208.61|909
1638957900000|2021-12-08 10:05:00|2247.58|2227.58|2261.92|2241.92|2261.92|2241.92|2244.95|2224.95|716
1638958200000|2021-12-08 10:10:00|2261.9|2241.9|2266.29|2246.29|2269.02|2249.02|2256.74|2236.74|843
1638958500000|2021-12-08 10:15:00|2266.32|2246.32|2267.41|2247.41|2268.98|2248.98|2259.41|2239.41|777
1638958800000|2021-12-08 10:20:00|2267.18|2247.18|2261.96|2241.96|2269.49|2249.49|2259.16|2239.16|683
1638959100000|2021-12-08 10:25:00|2262.19|2242.19|2248.31|2228.31|2265.42|2245.42|2247.41|2227.41|748
1638959400000|2021-12-08 10:30:00|2248.3|2228.3|2251.41|2231.41|2260.74|2240.74|2247.52|2227.52|755
1638959700000|2021-12-08 10:35:00|2251.6|2231.6|2188.6|2168.6|2251.74|2231.74|2184.15|2164.15|886
1638960000000|2021-12-08 10:40:00|2188.18|2168.18|2174.94|2154.94|2200.57|2180.57|2168.65|2148.65|1057
1638960300000|2021-12-08 10:45:00|2175.01|2155.01|2155.52|2135.52|2193.57|2173.57|2155.41|2135.41|1050
1638960600000|2021-12-08 10:50:00|2155.49|2135.49|2157.05|2137.05|2177.01|2157.01|2145.56|2125.56|1021
1638960900000|2021-12-08 10:55:00|2157.02|2137.02|2146.29|2126.29|2167.07|2147.07|2144.29|2124.29|1051
1638961200000|2021-12-08 11:00:00|2146.39|2126.39|2141.57|2121.57|2163.94|2143.94|2127.61|2107.61|1022
1638961500000|2021-12-08 11:05:00|2140.76|2120.76|2150.27|2130.27|2161.31|2141.31|2125.23|2105.23|1064
1638961800000|2021-12-08 11:10:00|2150.29|2130.29|2170.02|2150.02|2180.24|2160.24|2150.29|2130.29|971
1638962100000|2021-12-08 11:15:00|2169.95|2149.95|2183.65|2163.65|2190.58|2170.58|2168.66|2148.66|980
1638962400000|2021-12-08 11:20:00|2183|2163|2187.52|2167.52|2187.85|2167.85|2179.13|2159.13|909
1638962700000|2021-12-08 11:25:00|2187.56|2167.56|2173.99|2153.99|2192.45|2172.45|2169.75|2149.75|1036
1638963000000|2021-12-08 11:30:00|2173.96|2153.96|2181.63|2161.63|2187.52|2167.52|2173.88|2153.88|858
1638963300000|2021-12-08 11:35:00|2181.43|2161.43|2166.53|2146.53|2188.71|2168.71|2164.57|2144.57|899
1638963600000|2021-12-08 11:40:00|2166.18|2146.18|2161.16|2141.16|2166.63|2146.63|2148.04|2128.04|998
1638963900000|2021-12-08 11:45:00|2161.23|2141.23|2171.71|2151.71|2175.32|2155.32|2159.54|2139.54|1005
1638964200000|2021-12-08 11:50:00|2171.74|2151.74|2172.46|2152.46|2181.61|2161.61|2170.28|2150.28|817
1638964500000|2021-12-08 11:55:00|2172.45|2152.45|2175.56|2155.56|2181.61|2161.61|2168.44|2148.44|906
1638964800000|2021-12-08 12:00:00|2175.2|2155.2|2184.45|2164.45|2189.32|2169.32|2174.37|2154.37|838
1638965100000|2021-12-08 12:05:00|2184.6|2164.6|2171.14|2151.14|2185.26|2165.26|2168.19|2148.19|800
1638965400000|2021-12-08 12:10:00|2171.34|2151.34|2161.06|2141.06|2172.91|2152.91|2154.71|2134.71|867
1638965700000|2021-12-08 12:15:00|2161.27|2141.27|2163.47|2143.47|2173.49|2153.49|2158.4|2138.4|813
1638966000000|2021-12-08 12:20:00|2163.45|2143.45|2145.96|2125.96|2171.4|2151.4|2141.89|2121.89|977
1638966300000|2021-12-08 12:25:00|2145.05|2125.05|2162.34|2142.34|2162.46|2142.46|2145|2125|862
1638966600000|2021-12-08 12:30:00|2162.28|2142.28|2173.53|2153.53|2177.09|2157.09|2158.89|2138.89|827
1638966900000|2021-12-08 12:35:00|2173.45|2153.45|2164.84|2144.84|2174.62|2154.62|2162.66|2142.66|934
1638967200000|2021-12-08 12:40:00|2165.1|2145.1|2182.51|2162.51|2185.86|2165.86|2165.1|2145.1|715
1638967500000|2021-12-08 12:45:00|2182.5|2162.5|2190.87|2170.87|2193.38|2173.38|2176.13|2156.13|939
1638967800000|2021-12-08 12:50:00|2191.1|2171.1|2200.25|2180.25|2200.38|2180.38|2188.89|2168.89|829
1638968100000|2021-12-08 12:55:00|2200.19|2180.19|2196.94|2176.94|2200.45|2180.45|2192.02|2172.02|836
1638968400000|2021-12-08 13:00:00|2196.69|2176.69|2219.85|2199.85|2220.78|2200.78|2189.6|2169.6|888
1638968700000|2021-12-08 13:05:00|2220.66|2200.66|2224.67|2204.67|2224.67|2204.67|2213.61|2193.61|923
1638969000000|2021-12-08 13:10:00|2224.61|2204.61|2209.06|2189.06|2225.91|2205.91|2208.18|2188.18|882
1638969300000|2021-12-08 13:15:00|2209|2189|2203.67|2183.67|2215.74|2195.74|2202.62|2182.62|874
1638969600000|2021-12-08 13:20:00|2203.65|2183.65|2216.15|2196.15|2220.87|2200.87|2198.76|2178.76|743
1638969900000|2021-12-08 13:25:00|2216.02|2196.02|2206.79|2186.79|2216.25|2196.25|2203.15|2183.15|874
1638970200000|2021-12-08 13:30:00|2206.99|2186.99|2236.3|2216.3|2237.48|2217.48|2206.9|2186.9|824
1638970500000|2021-12-08 13:35:00|2236.24|2216.24|2243.52|2223.52|2244.07|2224.07|2227.86|2207.86|894
1638970800000|2021-12-08 13:40:00|2243.2|2223.2|2229.42|2209.42|2244.31|2224.31|2228.92|2208.92|775
1638971100000|2021-12-08 13:45:00|2229.26|2209.26|2242.21|2222.21|2243.17|2223.17|2228.46|2208.46|736
1638971400000|2021-12-08 13:50:00|2242.34|2222.34|2237.9|2217.9|2248.09|2228.09|2232.67|2212.67|877
1638971700000|2021-12-08 13:55:00|2238.01|2218.01|2234.88|2214.88|2240.19|2220.19|2229.41|2209.41|943
1638972000000|2021-12-08 14:00:00|2234.86|2214.86|2221.84|2201.84|2234.96|2214.96|2219.33|2199.33|1000
1638972300000|2021-12-08 14:05:00|2221.83|2201.83|2222.25|2202.25|2223.11|2203.11|2216.35|2196.35|786
1638972600000|2021-12-08 14:10:00|2222.19|2202.19|2246.55|2226.55|2247.91|2227.91|2220.99|2200.99|947
1638972900000|2021-12-08 14:15:00|2246.54|2226.54|2270.14|2250.14|2275.91|2255.91|2245.25|2225.25|997
1638973200000|2021-12-08 14:20:00|2270.08|2250.08|2277.07|2257.07|2278.41|2258.41|2263.83|2243.83|879
1638973500000|2021-12-08 14:25:00|2277.06|2257.06|2296|2276|2300.01|2280.01|2274.13|2254.13|928
1638973800000|2021-12-08 14:30:00|2295.91|2275.91|2306.64|2286.64|2312.51|2292.51|2278.7|2258.7|1057
1638974100000|2021-12-08 14:35:00|2306.7|2286.7|2293.47|2273.47|2307.63|2287.63|2292.54|2272.54|951
1638974400000|2021-12-08 14:40:00|2293.28|2273.28|2285.14|2265.14|2300.68|2280.68|2283.32|2263.32|918
1638974700000|2021-12-08 14:45:00|2285.25|2265.25|2316.34|2296.34|2325.18|2305.18|2282.04|2262.04|998
1638975000000|2021-12-08 14:50:00|2316.26|2296.26|2313.09|2293.09|2324.47|2304.47|2307.2|2287.2|977
1638975300000|2021-12-08 14:55:00|2312.41|2292.41|2312.65|2292.65|2316.84|2296.84|2301.11|2281.11|823
1638975600000|2021-12-08 15:00:00|2312.68|2292.68|2315.69|2295.69|2323.68|2303.68|2309.86|2289.86|899
1638975900000|2021-12-08 15:05:00|2315.46|2295.46|2315.05|2295.05|2320.21|2300.21|2310.02|2290.02|931
1638976200000|2021-12-08 15:10:00|2315.08|2295.08|2314.19|2294.19|2318.42|2298.42|2311.5|2291.5|786
1638976500000|2021-12-08 15:15:00|2313.54|2293.54|2302.73|2282.73|2316.83|2296.83|2302.06|2282.06|870
1638976800000|2021-12-08 15:20:00|2303.05|2283.05|2311.23|2291.23|2319.12|2299.12|2302.77|2282.77|864
1638977100000|2021-12-08 15:25:00|2310.94|2290.94|2300.39|2280.39|2313.24|2293.24|2298.79|2278.79|715
1638977400000|2021-12-08 15:30:00|2300.57|2280.57|2296.26|2276.26|2306.73|2286.73|2295.6|2275.6|735
1638977700000|2021-12-08 15:35:00|2296.24|2276.24|2288.77|2268.77|2296.25|2276.25|2288.65|2268.65|838
1638978000000|2021-12-08 15:40:00|2289.07|2269.07|2286.87|2266.87|2295.87|2275.87|2286.48|2266.48|766
1638978300000|2021-12-08 15:45:00|2286.86|2266.86|2286.71|2266.71|2294.75|2274.75|2285.33|2265.33|923
1638978600000|2021-12-08 15:50:00|2286.69|2266.69|2293.64|2273.64|2295.83|2275.83|2286.45|2266.45|837
1638978900000|2021-12-08 15:55:00|2293.57|2273.57|2294.81|2274.81|2296.46|2276.46|2292.03|2272.03|758
1638979200000|2021-12-08 16:00:00|2294.79|2274.79|2285.75|2265.75|2296.83|2276.83|2285.25|2265.25|908
1638979500000|2021-12-08 16:05:00|2285.72|2265.72|2280|2260|2285.72|2265.72|2272.51|2252.51|675
1638979800000|2021-12-08 16:10:00|2279.97|2259.97|2274.24|2254.24|2280.01|2260.01|2273.72|2253.72|737
1638980100000|2021-12-08 16:15:00|2273.93|2253.93|2262.27|2242.27|2276.63|2256.63|2259.96|2239.96|597
1638980400000|2021-12-08 16:20:00|2262.33|2242.33|2270.34|2250.34|2272.64|2252.64|2259.78|2239.78|821
1638980700000|2021-12-08 16:25:00|2269.91|2249.91|2256.27|2236.27|2272.27|2252.27|2256.08|2236.08|856
1638981000000|2021-12-08 16:30:00|2256.4|2236.4|2248.72|2228.72|2259.43|2239.43|2248.72|2228.72|554
1638981300000|2021-12-08 16:35:00|2248.27|2228.27|2242.63|2222.63|2249.74|2229.74|2238.29|2218.29|745
1638981600000|2021-12-08 16:40:00|2242.28|2222.28|2251.91|2231.91|2262.05|2242.05|2236.37|2216.37|908
1638981900000|2021-12-08 16:45:00|2251.9|2231.9|2245.9|2225.9|2260.13|2240.13|2240.51|2220.51|854
1638982200000|2021-12-08 16:50:00|2245.76|2225.76|2244.26|2224.26|2249.66|2229.66|2241.95|2221.95|765
1638982500000|2021-12-08 16:55:00|2244.23|2224.23|2241.8|2221.8|2245.23|2225.23|2235.44|2215.44|693
1638982800000|2021-12-08 17:00:00|2241.68|2221.68|2238.67|2218.67|2242.82|2222.82|2234.21|2214.21|804
1638983100000|2021-12-08 17:05:00|2238.69|2218.69|2241.94|2221.94|2248.9|2228.9|2237.71|2217.71|627
1638983400000|2021-12-08 17:10:00|2240.81|2220.81|2243.35|2223.35|2246.37|2226.37|2240.16|2220.16|640
1638983700000|2021-12-08 17:15:00|2243.23|2223.23|2234.85|2214.85|2243.89|2223.89|2231.73|2211.73|697
1638984000000|2021-12-08 17:20:00|2234.82|2214.82|2231.15|2211.15|2234.88|2214.88|2227.92|2207.92|521
1638984300000|2021-12-08 17:25:00|2231.39|2211.39|2234.94|2214.94|2239.1|2219.1|2229.15|2209.15|541
1638984600000|2021-12-08 17:30:00|2235.04|2215.04|2230.93|2210.93|2237.86|2217.86|2229.4|2209.4|592
1638984900000|2021-12-08 17:35:00|2231.07|2211.07|2229.68|2209.68|2231.87|2211.87|2226.33|2206.33|558
1638985200000|2021-12-08 17:40:00|2229.67|2209.67|2231.6|2211.6|2232.76|2212.76|2227.4|2207.4|419
1638985500000|2021-12-08 17:45:00|2232.25|2212.25|2226.31|2206.31|2232.38|2212.38|2217.43|2197.43|616
1638985800000|2021-12-08 17:50:00|2226.36|2206.36|2218.69|2198.69|2226.79|2206.79|2218.48|2198.48|695
1638986100000|2021-12-08 17:55:00|2218.72|2198.72|2222.79|2202.79|2224.97|2204.97|2218.3|2198.3|458
1638986400000|2021-12-08 18:00:00|2222.49|2202.49|2222.24|2202.24|2228.31|2208.31|2220.64|2200.64|504
1638986700000|2021-12-08 18:05:00|2222.23|2202.23|2231.48|2211.48|2238.01|2218.01|2216.24|2196.24|765
1638987000000|2021-12-08 18:10:00|2231.47|2211.47|2231.58|2211.58|2235.25|2215.25|2228.44|2208.44|722
1638987300000|2021-12-08 18:15:00|2231.83|2211.83|2243.76|2223.76|2243.76|2223.76|2229.43|2209.43|554
1638987600000|2021-12-08 18:20:00|2243.72|2223.72|2241.76|2221.76|2244.91|2224.91|2241.15|2221.15|648
1638987900000|2021-12-08 18:25:00|2241.57|2221.57|2250.17|2230.17|2250.68|2230.68|2239.67|2219.67|567
1638988200000|2021-12-08 18:30:00|2249.96|2229.96|2258.88|2238.88|2259.51|2239.51|2249.9|2229.9|616
1638988500000|2021-12-08 18:35:00|2258.94|2238.94|2262.59|2242.59|2262.73|2242.73|2255.5|2235.5|515
1638988800000|2021-12-08 18:40:00|2262.57|2242.57|2272.12|2252.12|2277.76|2257.76|2261.58|2241.58|591
1638989100000|2021-12-08 18:45:00|2272.3|2252.3|2270.36|2250.36|2272.52|2252.52|2262.34|2242.34|708
1638989400000|2021-12-08 18:50:00|2270.34|2250.34|2273.61|2253.61|2274.43|2254.43|2268.63|2248.63|715
1638989700000|2021-12-08 18:55:00|2273.63|2253.63|2272.97|2252.97|2275.5|2255.5|2270.72|2250.72|789
1638990000000|2021-12-08 19:00:00|2272.96|2252.96|2266.55|2246.55|2275.22|2255.22|2263.61|2243.61|860
1638990300000|2021-12-08 19:05:00|2266.56|2246.56|2275.31|2255.31|2276.41|2256.41|2266.43|2246.43|402
1638990600000|2021-12-08 19:10:00|2275.82|2255.82|2271.78|2251.78|2276.38|2256.38|2268.34|2248.34|634
1638990900000|2021-12-08 19:15:00|2271.8|2251.8|2275.4|2255.4|2275.93|2255.93|2270.77|2250.77|507
1638991200000|2021-12-08 19:20:00|2275.45|2255.45|2273.8|2253.8|2280.19|2260.19|2272.93|2252.93|459
1638991500000|2021-12-08 19:25:00|2274.23|2254.23|2273.78|2253.78|2275.91|2255.91|2268.83|2248.83|626
1638991800000|2021-12-08 19:30:00|2273.2|2253.2|2282.95|2262.95|2283.61|2263.61|2271.75|2251.75|548
1638992100000|2021-12-08 19:35:00|2283.61|2263.61|2281.78|2261.78|2286.94|2266.94|2280.19|2260.19|576
1638992400000|2021-12-08 19:40:00|2281.61|2261.61|2264.7|2244.7|2284.77|2264.77|2263.96|2243.96|605
1638992700000|2021-12-08 19:45:00|2264.93|2244.93|2248.37|2228.37|2265.76|2245.76|2247.72|2227.72|729
1638993000000|2021-12-08 19:50:00|2248.42|2228.42|2247.03|2227.03|2253.52|2233.52|2244.5|2224.5|603
1638993300000|2021-12-08 19:55:00|2247.04|2227.04|2251.82|2231.82|2253.39|2233.39|2240.08|2220.08|626
1638993600000|2021-12-08 20:00:00|2251.81|2231.81|2250.98|2230.98|2252.73|2232.73|2241.12|2221.12|782
1638993900000|2021-12-08 20:05:00|2250.99|2230.99|2232.43|2212.43|2255.81|2235.81|2232.26|2212.26|762
1638994200000|2021-12-08 20:10:00|2232.58|2212.58|2232.09|2212.09|2236.17|2216.17|2231.27|2211.27|643
1638994500000|2021-12-08 20:15:00|2231.96|2211.96|2233.42|2213.42|2238.23|2218.23|2231.44|2211.44|527
1638994800000|2021-12-08 20:20:00|2233.16|2213.16|2235.31|2215.31|2241.19|2221.19|2232.43|2212.43|680
1638995100000|2021-12-08 20:25:00|2235.64|2215.64|2247.67|2227.67|2248.86|2228.86|2235.09|2215.09|476
1638995400000|2021-12-08 20:30:00|2247.71|2227.71|2262.85|2242.85|2263.27|2243.27|2247.23|2227.23|411
1638995700000|2021-12-08 20:35:00|2262.89|2242.89|2272.09|2252.09|2275.89|2255.89|2262.7|2242.7|541
1638996000000|2021-12-08 20:40:00|2272.76|2252.76|2275.01|2255.01|2275.61|2255.61|2268.81|2248.81|446
1638996300000|2021-12-08 20:45:00|2275.09|2255.09|2276.63|2256.63|2279.12|2259.12|2270.26|2250.26|569
1638996600000|2021-12-08 20:50:00|2276.64|2256.64|2278.71|2258.71|2280.49|2260.49|2275.87|2255.87|604
1638996900000|2021-12-08 20:55:00|2278.82|2258.82|2273.67|2253.67|2279.97|2259.97|2273.46|2253.46|429
1638997200000|2021-12-08 21:00:00|2273.71|2253.71|2272.39|2252.39|2275.2|2255.2|2266.99|2246.99|590
1638997500000|2021-12-08 21:05:00|2272.37|2252.37|2273.81|2253.81|2276.44|2256.44|2270.05|2250.05|483
1638997800000|2021-12-08 21:10:00|2273.92|2253.92|2281.38|2261.38|2285.38|2265.38|2272.89|2252.89|525
1638998100000|2021-12-08 21:15:00|2281.32|2261.32|2276.07|2256.07|2281.98|2261.98|2275.69|2255.69|492
1638998400000|2021-12-08 21:20:00|2276.24|2256.24|2271.2|2251.2|2276.46|2256.46|2269.83|2249.83|621
1638998700000|2021-12-08 21:25:00|2271.27|2251.27|2258.08|2238.08|2271.28|2251.28|2257.74|2237.74|693
1638999000000|2021-12-08 21:30:00|2258.23|2238.23|2255.62|2235.62|2261.03|2241.03|2252.99|2232.99|326
1638999300000|2021-12-08 21:35:00|2255.73|2235.73|2267.88|2247.88|2269.5|2249.5|2255.73|2235.73|495
1638999600000|2021-12-08 21:40:00|2267.81|2247.81|2268.74|2248.74|2273.37|2253.37|2267.7|2247.7|389
1638999900000|2021-12-08 21:45:00|2268.9|2248.9|2267.91|2247.91|2270.13|2250.13|2263.33|2243.33|658
1639000200000|2021-12-08 21:50:00|2267.9|2247.9|2263.21|2243.21|2271.48|2251.48|2262.92|2242.92|513
1639000500000|2021-12-08 21:55:00|2263.66|2243.66|2256.22|2236.22|2265.6|2245.6|2254.98|2234.98|449
1639000800000|2021-12-08 22:00:00|2256.18|2236.18|2252.85|2232.85|2256.97|2236.97|2252.85|2232.85|533
1639001100000|2021-12-08 22:05:00|2252.87|2232.87|2240.91|2220.91|2253.19|2233.19|2240.77|2220.77|392
1639001400000|2021-12-08 22:10:00|2241.26|2221.26|2235.84|2215.84|2241.28|2221.28|2234.92|2214.92|665
1639001700000|2021-12-08 22:15:00|2235.85|2215.85|2238.91|2218.91|2240.77|2220.77|2234.14|2214.14|592
1639002000000|2021-12-08 22:20:00|2238.9|2218.9|2247.08|2227.08|2247.08|2227.08|2234.84|2214.84|587
1639002300000|2021-12-08 22:25:00|2246.39|2226.39|2241.69|2221.69|2247.26|2227.26|2240.07|2220.07|428
1639002600000|2021-12-08 22:30:00|2241.59|2221.59|2244.05|2224.05|2244.43|2224.43|2241.39|2221.39|335
1639002900000|2021-12-08 22:35:00|2244.03|2224.03|2258|2238|2258.09|2238.09|2244.03|2224.03|188
1639003200000|2021-12-08 22:40:00|2258.08|2238.08|2259.51|2239.51|2261.02|2241.02|2257.36|2237.36|271
1639003500000|2021-12-08 22:45:00|2259.56|2239.56|2243.58|2223.58|2260.33|2240.33|2242.5|2222.5|489
1639003800000|2021-12-08 22:50:00|2243.51|2223.51|2226.98|2206.98|2243.51|2223.51|2225.54|2205.54|570
1639004100000|2021-12-08 22:55:00|2227.06|2207.06|2222.67|2202.67|2227.72|2207.72|2218.96|2198.96|469
1639004400000|2021-12-08 23:00:00|2222.68|2202.68|2231|2211|2240.88|2220.88|2222.68|2202.68|506
1639004700000|2021-12-08 23:05:00|2230.99|2210.99|2249.86|2229.86|2249.87|2229.87|2229.92|2209.92|388
1639005000000|2021-12-08 23:10:00|2249.99|2229.99|2253.16|2233.16|2253.45|2233.45|2244.76|2224.76|356
1639005300000|2021-12-08 23:15:00|2253.17|2233.17|2266.46|2246.46|2266.58|2246.58|2253.17|2233.17|451
1639005600000|2021-12-08 23:20:00|2266.58|2246.58|2271.9|2251.9|2273.7|2253.7|2266.58|2246.58|450
1639005900000|2021-12-08 23:25:00|2271.93|2251.93|2266.94|2246.94|2274.21|2254.21|2264.49|2244.49|533
1639006200000|2021-12-08 23:30:00|2266.93|2246.93|2271.03|2251.03|2271.3|2251.3|2265.52|2245.52|418
1639006500000|2021-12-08 23:35:00|2271.29|2251.29|2273.13|2253.13|2276.03|2256.03|2271.29|2251.29|320
1639006800000|2021-12-08 23:40:00|2273.16|2253.16|2288.74|2268.74|2289.08|2269.08|2272.7|2252.7|313
1639007100000|2021-12-08 23:45:00|2289.5|2269.5|2283.32|2263.32|2291.01|2271.01|2277.67|2257.67|356
1639007400000|2021-12-08 23:50:00|2282.99|2262.99|2289.11|2269.11|2289.11|2269.11|2279.87|2259.87|615
1639007700000|2021-12-08 23:55:00|2289.09|2269.09|2300.71|2280.71|2300.71|2280.71|2288.68|2268.68|450
1639008000000|2021-12-09 00:00:00|2300.8|2280.8|2298.89|2278.89|2304.96|2284.96|2286.75|2266.75|795
1639008300000|2021-12-09 00:05:00|2298.76|2278.76|2303.61|2283.61|2304.74|2284.74|2292.8|2272.8|826
1639008600000|2021-12-09 00:10:00|2304|2284|2314.77|2294.77|2314.77|2294.77|2303.54|2283.54|585
1639008900000|2021-12-09 00:15:00|2314.75|2294.75|2309.2|2289.2|2314.85|2294.85|2305.15|2285.15|780
1639009200000|2021-12-09 00:20:00|2309.22|2289.22|2283.78|2263.78|2309.64|2289.64|2283.24|2263.24|829
1639009500000|2021-12-09 00:25:00|2283.87|2263.87|2293.62|2273.62|2300.51|2280.51|2282.09|2262.09|753
1639009800000|2021-12-09 00:30:00|2293.68|2273.68|2293.02|2273.02|2295.66|2275.66|2288.88|2268.88|548
1639010100000|2021-12-09 00:35:00|2293.01|2273.01|2282.18|2262.18|2297.93|2277.93|2279.26|2259.26|823
1639010400000|2021-12-09 00:40:00|2282.21|2262.21|2283.85|2263.85|2285.66|2265.66|2281.43|2261.43|545
1639010700000|2021-12-09 00:45:00|2284.23|2264.23|2283.28|2263.28|2290.18|2270.18|2281.09|2261.09|732
1639011000000|2021-12-09 00:50:00|2283.29|2263.29|2282.96|2262.96|2287.06|2267.06|2279.82|2259.82|582
1639011300000|2021-12-09 00:55:00|2283.59|2263.59|2262.61|2242.61|2283.78|2263.78|2259.82|2239.82|586
1639011600000|2021-12-09 01:00:00|2262.58|2242.58|2269.25|2249.25|2270.34|2250.34|2259.54|2239.54|624
1639011900000|2021-12-09 01:05:00|2269.98|2249.98|2255.35|2235.35|2270.63|2250.63|2254.82|2234.82|623
1639012200000|2021-12-09 01:10:00|2255.49|2235.49|2251.29|2231.29|2257.96|2237.96|2251.07|2231.07|486
1639012500000|2021-12-09 01:15:00|2251.39|2231.39|2250.16|2230.16|2256.29|2236.29|2250.08|2230.08|617
1639012800000|2021-12-09 01:20:00|2250.08|2230.08|2255.77|2235.77|2259.19|2239.19|2248.59|2228.59|524
1639013100000|2021-12-09 01:25:00|2255.62|2235.62|2259.21|2239.21|2259.62|2239.62|2252.1|2232.1|428
1639013400000|2021-12-09 01:30:00|2259.37|2239.37|2250.62|2230.62|2260.27|2240.27|2248.19|2228.19|444
1639013700000|2021-12-09 01:35:00|2250.67|2230.67|2249.64|2229.64|2253.58|2233.58|2248.1|2228.1|447
1639014000000|2021-12-09 01:40:00|2249.35|2229.35|2250.87|2230.87|2251.8|2231.8|2247.35|2227.35|388
1639014300000|2021-12-09 01:45:00|2250.82|2230.82|2247.79|2227.79|2253.29|2233.29|2243.14|2223.14|243
1639014600000|2021-12-09 01:50:00|2247.96|2227.96|2247.67|2227.67|2252.9|2232.9|2246.06|2226.06|412
1639014900000|2021-12-09 01:55:00|2247.7|2227.7|2225.88|2205.88|2247.7|2227.7|2224.05|2204.05|680
1639015200000|2021-12-09 02:00:00|2225.47|2205.47|2224.1|2204.1|2228.98|2208.98|2222.36|2202.36|510
1639015500000|2021-12-09 02:05:00|2224.08|2204.08|2203.69|2183.69|2224.23|2204.23|2200.78|2180.78|544
1639015800000|2021-12-09 02:10:00|2203.86|2183.86|2212.66|2192.66|2212.66|2192.66|2203.84|2183.84|397
1639016100000|2021-12-09 02:15:00|2212.65|2192.65|2204.31|2184.31|2214.24|2194.24|2203.35|2183.35|635
1639016400000|2021-12-09 02:20:00|2204.3|2184.3|2192.63|2172.63|2204.3|2184.3|2176.31|2156.31|1003
1639016700000|2021-12-09 02:25:00|2192.86|2172.86|2181.61|2161.61|2196.23|2176.23|2174.14|2154.14|822
1639017000000|2021-12-09 02:30:00|2181.69|2161.69|2184.52|2164.52|2188.83|2168.83|2161.41|2141.41|829
1639017300000|2021-12-09 02:35:00|2184.49|2164.49|2189.64|2169.64|2190.25|2170.25|2184.05|2164.05|560
1639017600000|2021-12-09 02:40:00|2189.78|2169.78|2185.65|2165.65|2191.97|2171.97|2184.71|2164.71|605
1639017900000|2021-12-09 02:45:00|2185.76|2165.76|2194.16|2174.16|2197.14|2177.14|2185.31|2165.31|492
1639018200000|2021-12-09 02:50:00|2194.15|2174.15|2188.5|2168.5|2196.37|2176.37|2186.4|2166.4|697
1639018500000|2021-12-09 02:55:00|2188.51|2168.51|2191.18|2171.18|2194.15|2174.15|2186.36|2166.36|591
1639018800000|2021-12-09 03:00:00|2191.15|2171.15|2198.06|2178.06|2198.75|2178.75|2186.11|2166.11|560
1639019100000|2021-12-09 03:05:00|2198.05|2178.05|2198.58|2178.58|2199.4|2179.4|2194.47|2174.47|344
1639019400000|2021-12-09 03:10:00|2198.6|2178.6|2189.25|2169.25|2198.6|2178.6|2184.15|2164.15|668
1639019700000|2021-12-09 03:15:00|2189.5|2169.5|2192.33|2172.33|2195.92|2175.92|2188.37|2168.37|573
1639020000000|2021-12-09 03:20:00|2192.35|2172.35|2194.2|2174.2|2197.24|2177.24|2191.81|2171.81|599
1639020300000|2021-12-09 03:25:00|2194.23|2174.23|2196.98|2176.98|2198.94|2178.94|2193.37|2173.37|444
1639020600000|2021-12-09 03:30:00|2196.92|2176.92|2196.1|2176.1|2200.58|2180.58|2193.41|2173.41|461
1639020900000|2021-12-09 03:35:00|2197.08|2177.08|2191.79|2171.79|2198.59|2178.59|2190.24|2170.24|497
1639021200000|2021-12-09 03:40:00|2191.83|2171.83|2195.49|2175.49|2196.13|2176.13|2187.9|2167.9|484
1639021500000|2021-12-09 03:45:00|2195.5|2175.5|2171.91|2151.91|2195.53|2175.53|2171.3|2151.3|853
1639021800000|2021-12-09 03:50:00|2171.9|2151.9|2183.37|2163.37|2186.76|2166.76|2171.9|2151.9|616
1639022100000|2021-12-09 03:55:00|2183.53|2163.53|2177.91|2157.91|2183.74|2163.74|2176.61|2156.61|655
1639022400000|2021-12-09 04:00:00|2177.85|2157.85|2191.95|2171.95|2192.01|2172.01|2174.6|2154.6|787
1639022700000|2021-12-09 04:05:00|2191.9|2171.9|2192.77|2172.77|2192.84|2172.84|2190.38|2170.38|608
1639023000000|2021-12-09 04:10:00|2192.61|2172.61|2191.19|2171.19|2198.99|2178.99|2190.6|2170.6|684
1639023300000|2021-12-09 04:15:00|2191.65|2171.65|2190.74|2170.74|2197.53|2177.53|2189.95|2169.95|643
1639023600000|2021-12-09 04:20:00|2190.92|2170.92|2194.83|2174.83|2197.69|2177.69|2190.74|2170.74|603
1639023900000|2021-12-09 04:25:00|2194.76|2174.76|2201.06|2181.06|2201.06|2181.06|2190.68|2170.68|631
1639024200000|2021-12-09 04:30:00|2201.02|2181.02|2200.3|2180.3|2203.93|2183.93|2199.82|2179.82|439
1639024500000|2021-12-09 04:35:00|2200.32|2180.32|2208.19|2188.19|2209.4|2189.4|2199.78|2179.78|550
1639024800000|2021-12-09 04:40:00|2208.08|2188.08|2208.2|2188.2|2212.77|2192.77|2202.9|2182.9|684
1639025100000|2021-12-09 04:45:00|2208.17|2188.17|2206.21|2186.21|2212.03|2192.03|2205.5|2185.5|653
1639025400000|2021-12-09 04:50:00|2206.2|2186.2|2208.74|2188.74|2209.03|2189.03|2203.03|2183.03|551
1639025700000|2021-12-09 04:55:00|2208.73|2188.73|2208.93|2188.93|2210.81|2190.81|2207.73|2187.73|474
1639026000000|2021-12-09 05:00:00|2209.61|2189.61|2209.77|2189.77|2214.8|2194.8|2206.25|2186.25|596
1639026300000|2021-12-09 05:05:00|2209.74|2189.74|2210.39|2190.39|2216.22|2196.22|2209.11|2189.11|490
1639026600000|2021-12-09 05:10:00|2210.27|2190.27|2216.17|2196.17|2218.41|2198.41|2209.9|2189.9|307
1639026900000|2021-12-09 05:15:00|2216.16|2196.16|2203.24|2183.24|2216.29|2196.29|2203.05|2183.05|519
1639027200000|2021-12-09 05:20:00|2202.99|2182.99|2203.11|2183.11|2204.71|2184.71|2200.53|2180.53|452
1639027500000|2021-12-09 05:25:00|2203.63|2183.63|2205.75|2185.75|2208.76|2188.76|2199.36|2179.36|562
1639027800000|2021-12-09 05:30:00|2205.02|2185.02|2207.67|2187.67|2207.79|2187.79|2200.98|2180.98|513
1639028100000|2021-12-09 05:35:00|2207.69|2187.69|2213.58|2193.58|2213.58|2193.58|2204.04|2184.04|598
1639028400000|2021-12-09 05:40:00|2213.91|2193.91|2207.99|2187.99|2214.36|2194.36|2207.28|2187.28|558
1639028700000|2021-12-09 05:45:00|2208.17|2188.17|2212.21|2192.21|2216.62|2196.62|2207.07|2187.07|711
1639029000000|2021-12-09 05:50:00|2212.26|2192.26|2207.92|2187.92|2212.73|2192.73|2204.62|2184.62|649
1639029300000|2021-12-09 05:55:00|2207.85|2187.85|2202.71|2182.71|2212.47|2192.47|2201.55|2181.55|703
1639029600000|2021-12-09 06:00:00|2202.68|2182.68|2196.54|2176.54|2202.8|2182.8|2194.83|2174.83|582
1639029900000|2021-12-09 06:05:00|2196.52|2176.52|2202.2|2182.2|2204.69|2184.69|2195.05|2175.05|542
1639030200000|2021-12-09 06:10:00|2202.8|2182.8|2207.89|2187.89|2210.5|2190.5|2202.18|2182.18|644
1639030500000|2021-12-09 06:15:00|2208.29|2188.29|2203.02|2183.02|2209.44|2189.44|2201.32|2181.32|598
1639030800000|2021-12-09 06:20:00|2202.94|2182.94|2197.87|2177.87|2206|2186|2197.8|2177.8|451
1639031100000|2021-12-09 06:25:00|2197.74|2177.74|2192.69|2172.69|2198.91|2178.91|2192.03|2172.03|480
1639031400000|2021-12-09 06:30:00|2192.75|2172.75|2182.03|2162.03|2196.64|2176.64|2181.47|2161.47|716
1639031700000|2021-12-09 06:35:00|2181.91|2161.91|2179.59|2159.59|2182.7|2162.7|2172.83|2152.83|697
1639032000000|2021-12-09 06:40:00|2179.78|2159.78|2197.84|2177.84|2198.81|2178.81|2179.78|2159.78|598
1639032300000|2021-12-09 06:45:00|2198.61|2178.61|2206.06|2186.06|2206.78|2186.78|2197.42|2177.42|535
1639032600000|2021-12-09 06:50:00|2206.19|2186.19|2192.29|2172.29|2207.08|2187.08|2190.48|2170.48|540
1639032900000|2021-12-09 06:55:00|2192.28|2172.28|2194.95|2174.95|2197.07|2177.07|2189.13|2169.13|395
1639033200000|2021-12-09 07:00:00|2195.48|2175.48|2188.4|2168.4|2198.22|2178.22|2187.45|2167.45|636
1639033500000|2021-12-09 07:05:00|2188.39|2168.39|2167.33|2147.33|2188.68|2168.68|2164.01|2144.01|895
1639033800000|2021-12-09 07:10:00|2167.29|2147.29|2168.4|2148.4|2168.4|2148.4|2161.63|2141.63|773
1639034100000|2021-12-09 07:15:00|2168.36|2148.36|2183.12|2163.12|2183.79|2163.79|2168.36|2148.36|822
1639034400000|2021-12-09 07:20:00|2183.09|2163.09|2189.87|2169.87|2190.32|2170.32|2178.43|2158.43|603
1639034700000|2021-12-09 07:25:00|2189.89|2169.89|2185.87|2165.87|2193.44|2173.44|2185.25|2165.25|643
1639035000000|2021-12-09 07:30:00|2185.94|2165.94|2211.79|2191.79|2227.84|2207.84|2184.98|2164.98|876
1639035300000|2021-12-09 07:35:00|2211.78|2191.78|2219.98|2199.98|2219.98|2199.98|2202.96|2182.96|769
1639035600000|2021-12-09 07:40:00|2219.95|2199.95|2214.91|2194.91|2222.99|2202.99|2209.38|2189.38|589
1639035900000|2021-12-09 07:45:00|2214.86|2194.86|2218.61|2198.61|2219.81|2199.81|2208.41|2188.41|541
1639036200000|2021-12-09 07:50:00|2218.41|2198.41|2217.82|2197.82|2221.56|2201.56|2215.85|2195.85|583
1639036500000|2021-12-09 07:55:00|2217.69|2197.69|2212.18|2192.18|2217.69|2197.69|2211.36|2191.36|615
1639036800000|2021-12-09 08:00:00|2212.19|2192.19|2196.37|2176.37|2212.94|2192.94|2196.37|2176.37|653
1639037100000|2021-12-09 08:05:00|2196.17|2176.17|2193.5|2173.5|2202.43|2182.43|2193.32|2173.32|432
1639037400000|2021-12-09 08:10:00|2193.54|2173.54|2187.45|2167.45|2193.54|2173.54|2182.54|2162.54|667
1639037700000|2021-12-09 08:15:00|2187.41|2167.41|2181.3|2161.3|2194.37|2174.37|2180.31|2160.31|516
1639038000000|2021-12-09 08:20:00|2181.29|2161.29|2181.02|2161.02|2181.9|2161.9|2172.42|2152.42|633
1639038300000|2021-12-09 08:25:00|2181.48|2161.48|2192.8|2172.8|2192.97|2172.97|2180.06|2160.06|473
1639038600000|2021-12-09 08:30:00|2192.59|2172.59|2197.36|2177.36|2204.3|2184.3|2188.74|2168.74|664
1639038900000|2021-12-09 08:35:00|2196.92|2176.92|2187.47|2167.47|2196.94|2176.94|2172.76|2152.76|913
1639039200000|2021-12-09 08:40:00|2187.41|2167.41|2187.94|2167.94|2189.85|2169.85|2183.15|2163.15|786
1639039500000|2021-12-09 08:45:00|2188.46|2168.46|2180.33|2160.33|2192.78|2172.78|2180.2|2160.2|725
1639039800000|2021-12-09 08:50:00|2180.32|2160.32|2183.82|2163.82|2187.95|2167.95|2179.86|2159.86|554
1639040100000|2021-12-09 08:55:00|2183.81|2163.81|2185.88|2165.88|2192.94|2172.94|2182.18|2162.18|684
1639040400000|2021-12-09 09:00:00|2185.78|2165.78|2180.25|2160.25|2186.09|2166.09|2176.83|2156.83|625
1639040700000|2021-12-09 09:05:00|2180.93|2160.93|2178.05|2158.05|2181.14|2161.14|2170.78|2150.78|664
1639041000000|2021-12-09 09:10:00|2177.77|2157.77|2168.25|2148.25|2178.2|2158.2|2168.25|2148.25|621
1639041300000|2021-12-09 09:15:00|2168.21|2148.21|2172.33|2152.33|2172.99|2152.99|2160.39|2140.39|655
1639041600000|2021-12-09 09:20:00|2172.36|2152.36|2175.34|2155.34|2177.28|2157.28|2168.49|2148.49|681
1639041900000|2021-12-09 09:25:00|2174.89|2154.89|2172.12|2152.12|2176.95|2156.95|2167.29|2147.29|688
1639042200000|2021-12-09 09:30:00|2171.65|2151.65|2151.99|2131.99|2172.87|2152.87|2146.87|2126.87|932
1639042500000|2021-12-09 09:35:00|2152|2132|2155.3|2135.3|2161.94|2141.94|2150.29|2130.29|968
1639042800000|2021-12-09 09:40:00|2155.38|2135.38|2177.46|2157.46|2177.52|2157.52|2155.12|2135.12|984
1639043100000|2021-12-09 09:45:00|2177.55|2157.55|2172.98|2152.98|2179.03|2159.03|2164.01|2144.01|937
1639043400000|2021-12-09 09:50:00|2172.88|2152.88|2176.01|2156.01|2181.4|2161.4|2172.86|2152.86|953
1639043700000|2021-12-09 09:55:00|2175.96|2155.96|2175.04|2155.04|2179.54|2159.54|2168.77|2148.77|873
1639044000000|2021-12-09 10:00:00|2175.01|2155.01|2164.81|2144.81|2175.2|2155.2|2163.89|2143.89|906
1639044300000|2021-12-09 10:05:00|2164.73|2144.73|2149.72|2129.72|2169.02|2149.02|2147.52|2127.52|809
1639044600000|2021-12-09 10:10:00|2149.73|2129.73|2155.66|2135.66|2159.04|2139.04|2147.31|2127.31|717
1639044900000|2021-12-09 10:15:00|2155.74|2135.74|2164.78|2144.78|2164.78|2144.78|2154.78|2134.78|649
1639045200000|2021-12-09 10:20:00|2164.52|2144.52|2166.71|2146.71|2168.29|2148.29|2162.29|2142.29|573
1639045500000|2021-12-09 10:25:00|2166.9|2146.9|2153.67|2133.67|2166.9|2146.9|2153.67|2133.67|579
1639045800000|2021-12-09 10:30:00|2153.7|2133.7|2153.72|2133.72|2162.66|2142.66|2149.2|2129.2|680
1639046100000|2021-12-09 10:35:00|2153.65|2133.65|2158.81|2138.81|2159.24|2139.24|2151.5|2131.5|711
1639046400000|2021-12-09 10:40:00|2158.72|2138.72|2166.62|2146.62|2167.95|2147.95|2158.67|2138.67|663
1639046700000|2021-12-09 10:45:00|2166.57|2146.57|2174.3|2154.3|2174.64|2154.64|2163.79|2143.79|492
1639047000000|2021-12-09 10:50:00|2174.04|2154.04|2178.27|2158.27|2181.11|2161.11|2173.21|2153.21|525
1639047300000|2021-12-09 10:55:00|2178.16|2158.16|2181.08|2161.08|2187.54|2167.54|2173.98|2153.98|493
1639047600000|2021-12-09 11:00:00|2181.53|2161.53|2183.13|2163.13|2187.47|2167.47|2179.37|2159.37|449
1639047900000|2021-12-09 11:05:00|2183.12|2163.12|2181.19|2161.19|2184.03|2164.03|2176.26|2156.26|488
1639048200000|2021-12-09 11:10:00|2181.04|2161.04|2170.72|2150.72|2184.81|2164.81|2170.34|2150.34|660
1639048500000|2021-12-09 11:15:00|2170.67|2150.67|2162.55|2142.55|2170.75|2150.75|2161.68|2141.68|765
1639048800000|2021-12-09 11:20:00|2162.38|2142.38|2169.85|2149.85|2173.14|2153.14|2162.26|2142.26|571
1639049100000|2021-12-09 11:25:00|2169.19|2149.19|2164.75|2144.75|2169.65|2149.65|2160.53|2140.53|391
1639049400000|2021-12-09 11:30:00|2164.79|2144.79|2157.49|2137.49|2169.81|2149.81|2156.13|2136.13|504
1639049700000|2021-12-09 11:35:00|2157.16|2137.16|2160.9|2140.9|2162.24|2142.24|2154.12|2134.12|353
1639050000000|2021-12-09 11:40:00|2160.92|2140.92|2166.52|2146.52|2166.97|2146.97|2158.71|2138.71|517
1639050300000|2021-12-09 11:45:00|2166.48|2146.48|2172.66|2152.66|2172.83|2152.83|2160.06|2140.06|475
1639050600000|2021-12-09 11:50:00|2172.85|2152.85|2169.62|2149.62|2175.62|2155.62|2168.09|2148.09|591
1639050900000|2021-12-09 11:55:00|2169.61|2149.61|2165.17|2145.17|2174.86|2154.86|2165.01|2145.01|793
1639051200000|2021-12-09 12:00:00|2164.97|2144.97|2150.86|2130.86|2164.99|2144.99|2146.47|2126.47|869
1639051500000|2021-12-09 12:05:00|2150.63|2130.63|2161.64|2141.64|2164.81|2144.81|2150.35|2130.35|916
1639051800000|2021-12-09 12:10:00|2161.69|2141.69|2167.43|2147.43|2169.63|2149.63|2154.52|2134.52|789
1639052100000|2021-12-09 12:15:00|2167.48|2147.48|2159.09|2139.09|2176.59|2156.59|2155.85|2135.85|972
1639052400000|2021-12-09 12:20:00|2159.15|2139.15|2183.92|2163.92|2184.45|2164.45|2157.67|2137.67|830
1639052700000|2021-12-09 12:25:00|2184.2|2164.2|2173.91|2153.91|2185.39|2165.39|2173.04|2153.04|685
1639053000000|2021-12-09 12:30:00|2173.87|2153.87|2167.8|2147.8|2173.98|2153.98|2162.77|2142.77|632
1639053300000|2021-12-09 12:35:00|2168.37|2148.37|2171.14|2151.14|2175.03|2155.03|2165.78|2145.78|776
1639053600000|2021-12-09 12:40:00|2170.88|2150.88|2174.92|2154.92|2175.47|2155.47|2165.13|2145.13|703
1639053900000|2021-12-09 12:45:00|2175.19|2155.19|2176.95|2156.95|2178.08|2158.08|2170.82|2150.82|760
1639054200000|2021-12-09 12:50:00|2177.21|2157.21|2175.9|2155.9|2179.08|2159.08|2173.53|2153.53|623
1639054500000|2021-12-09 12:55:00|2175.89|2155.89|2167.7|2147.7|2178.99|2158.99|2167.18|2147.18|771
1639054800000|2021-12-09 13:00:00|2167.67|2147.67|2161.65|2141.65|2168.05|2148.05|2159.23|2139.23|698
1639055100000|2021-12-09 13:05:00|2161.5|2141.5|2155.95|2135.95|2161.75|2141.75|2148.9|2128.9|635
1639055400000|2021-12-09 13:10:00|2156.23|2136.23|2154.35|2134.35|2159.37|2139.37|2151.64|2131.64|594
1639055700000|2021-12-09 13:15:00|2154.41|2134.41|2152.84|2132.84|2158.31|2138.31|2147.4|2127.4|670
1639056000000|2021-12-09 13:20:00|2152.16|2132.16|2140.51|2120.51|2152.95|2132.95|2136.32|2116.32|705
1639056300000|2021-12-09 13:25:00|2140.59|2120.59|2143.91|2123.91|2144.73|2124.73|2137.93|2117.93|799
1639056600000|2021-12-09 13:30:00|2143.73|2123.73|2138.59|2118.59|2145.11|2125.11|2134.12|2114.12|664
1639056900000|2021-12-09 13:35:00|2138.65|2118.65|2150.93|2130.93|2151.25|2131.25|2138.65|2118.65|611
1639057200000|2021-12-09 13:40:00|2151.3|2131.3|2156.65|2136.65|2163.19|2143.19|2148.76|2128.76|859
1639057500000|2021-12-09 13:45:00|2156.56|2136.56|2148.98|2128.98|2161.96|2141.96|2148.62|2128.62|736
1639057800000|2021-12-09 13:50:00|2149.59|2129.59|2154.76|2134.76|2159.24|2139.24|2148.83|2128.83|815
1639058100000|2021-12-09 13:55:00|2154.72|2134.72|2157.87|2137.87|2159.86|2139.86|2152.48|2132.48|647
1639058400000|2021-12-09 14:00:00|2157.53|2137.53|2165.92|2145.92|2169.72|2149.72|2156.47|2136.47|649
1639058700000|2021-12-09 14:05:00|2165.87|2145.87|2158.28|2138.28|2166.95|2146.95|2158.01|2138.01|781
1639059000000|2021-12-09 14:10:00|2158.3|2138.3|2158.85|2138.85|2160.4|2140.4|2154.9|2134.9|674
1639059300000|2021-12-09 14:15:00|2158.67|2138.67|2152.5|2132.5|2164.54|2144.54|2151.86|2131.86|705
1639059600000|2021-12-09 14:20:00|2152.62|2132.62|2136.28|2116.28|2152.63|2132.63|2135.41|2115.41|869
1639059900000|2021-12-09 14:25:00|2136.79|2116.79|2136.38|2116.38|2141.07|2121.07|2132.28|2112.28|785
1639060200000|2021-12-09 14:30:00|2136.41|2116.41|2107.06|2087.06|2137.24|2117.24|2099.82|2079.82|1052
1639060500000|2021-12-09 14:35:00|2107.02|2087.02|2108.83|2088.83|2118.09|2098.09|2105.16|2085.16|846
1639060800000|2021-12-09 14:40:00|2108.88|2088.88|2117.04|2097.04|2118.64|2098.64|2107.4|2087.4|973
1639061100000|2021-12-09 14:45:00|2117|2097|2093.14|2073.14|2117.16|2097.16|2088.51|2068.51|956
1639061400000|2021-12-09 14:50:00|2093.66|2073.66|2092.46|2072.46|2097.68|2077.68|2089.57|2069.57|1016
1639061700000|2021-12-09 14:55:00|2092.45|2072.45|2087.5|2067.5|2093.52|2073.52|2083.88|2063.88|917
1639062000000|2021-12-09 15:00:00|2087.46|2067.46|2106.58|2086.58|2106.9|2086.9|2082.3|2062.3|1013
1639062300000|2021-12-09 15:05:00|2106.6|2086.6|2112.79|2092.79|2119.75|2099.75|2103.74|2083.74|1000
1639062600000|2021-12-09 15:10:00|2112.77|2092.77|2115.08|2095.08|2120.38|2100.38|2105.56|2085.56|961
1639062900000|2021-12-09 15:15:00|2114.94|2094.94|2090.77|2070.77|2119.28|2099.28|2090.59|2070.59|905
1639063200000|2021-12-09 15:20:00|2090.88|2070.88|2080.19|2060.19|2094.2|2074.2|2077.28|2057.28|999
1639063500000|2021-12-09 15:25:00|2080.1|2060.1|2080.32|2060.32|2088.35|2068.35|2074.71|2054.71|965
1639063800000|2021-12-09 15:30:00|2081.04|2061.04|2084.96|2064.96|2088.72|2068.72|2070.64|2050.64|862
1639064100000|2021-12-09 15:35:00|2084.95|2064.95|2086.68|2066.68|2093.34|2073.34|2082.98|2062.98|672
1639064400000|2021-12-09 15:40:00|2086.59|2066.59|2094.98|2074.98|2097.49|2077.49|2080.74|2060.74|633
1639064700000|2021-12-09 15:45:00|2095.09|2075.09|2106.79|2086.79|2111.24|2091.24|2094.51|2074.51|798
1639065000000|2021-12-09 15:50:00|2106.68|2086.68|2106.66|2086.66|2116.22|2096.22|2105.52|2085.52|580
1639065300000|2021-12-09 15:55:00|2106.85|2086.85|2114.31|2094.31|2117.97|2097.97|2105.31|2085.31|558
1639065600000|2021-12-09 16:00:00|2114.29|2094.29|2105.95|2085.95|2118.41|2098.41|2104.53|2084.53|641
1639065900000|2021-12-09 16:05:00|2106.04|2086.04|2114.79|2094.79|2116.31|2096.31|2105.81|2085.81|499
1639066200000|2021-12-09 16:10:00|2114.87|2094.87|2101.91|2081.91|2119.06|2099.06|2099.28|2079.28|589
1639066500000|2021-12-09 16:15:00|2099.48|2079.48|2111.31|2091.31|2114.12|2094.12|2097.12|2077.12|564
1639066800000|2021-12-09 16:20:00|2111.54|2091.54|2114.19|2094.19|2115.97|2095.97|2109.73|2089.73|422
1639067100000|2021-12-09 16:25:00|2114.16|2094.16|2123.15|2103.15|2124.49|2104.49|2114.16|2094.16|456
1639067400000|2021-12-09 16:30:00|2123.14|2103.14|2129.52|2109.52|2132.16|2112.16|2122|2102|451
1639067700000|2021-12-09 16:35:00|2129.56|2109.56|2139.59|2119.59|2139.59|2119.59|2127.18|2107.18|351
1639068000000|2021-12-09 16:40:00|2139.52|2119.52|2134.45|2114.45|2146.67|2126.67|2132.49|2112.49|597
1639068300000|2021-12-09 16:45:00|2134.5|2114.5|2129.76|2109.76|2134.96|2114.96|2127.61|2107.61|501
1639068600000|2021-12-09 16:50:00|2129.49|2109.49|2135.29|2115.29|2145.05|2125.05|2128.31|2108.31|382
1639068900000|2021-12-09 16:55:00|2135.27|2115.27|2123.43|2103.43|2137.53|2117.53|2123.38|2103.38|415
1639069200000|2021-12-09 17:00:00|2123.44|2103.44|2125.21|2105.21|2134.18|2114.18|2123.19|2103.19|602
1639069500000|2021-12-09 17:05:00|2125.32|2105.32|2123.12|2103.12|2125.69|2105.69|2121.92|2101.92|387
1639069800000|2021-12-09 17:10:00|2123.64|2103.64|2122.11|2102.11|2127.06|2107.06|2118.92|2098.92|534
1639070100000|2021-12-09 17:15:00|2121.96|2101.96|2126.95|2106.95|2129.49|2109.49|2119.08|2099.08|444
1639070400000|2021-12-09 17:20:00|2126.93|2106.93|2124.45|2104.45|2127.06|2107.06|2119.88|2099.88|599
1639070700000|2021-12-09 17:25:00|2124.43|2104.43|2111.04|2091.04|2125.44|2105.44|2110.06|2090.06|587
1639071000000|2021-12-09 17:30:00|2109.94|2089.94|2125.9|2105.9|2126.22|2106.22|2102.7|2082.7|657
1639071300000|2021-12-09 17:35:00|2126.18|2106.18|2112.12|2092.12|2128.81|2108.81|2111.8|2091.8|605
1639071600000|2021-12-09 17:40:00|2111.91|2091.91|2113.61|2093.61|2123.16|2103.16|2111.55|2091.55|688
1639071900000|2021-12-09 17:45:00|2113.65|2093.65|2118.53|2098.53|2119.14|2099.14|2113.56|2093.56|558
1639072200000|2021-12-09 17:50:00|2118.48|2098.48|2116.05|2096.05|2125.95|2105.95|2114.98|2094.98|574
1639072500000|2021-12-09 17:55:00|2116.02|2096.02|2106.43|2086.43|2117.15|2097.15|2100.27|2080.27|886
1639072800000|2021-12-09 18:00:00|2106.66|2086.66|2108.94|2088.94|2117.05|2097.05|2106|2086|858
1639073100000|2021-12-09 18:05:00|2108.97|2088.97|2110.32|2090.32|2110.36|2090.36|2104.58|2084.58|746
1639073400000|2021-12-09 18:10:00|2110.51|2090.51|2101.12|2081.12|2111.04|2091.04|2098.33|2078.33|619
1639073700000|2021-12-09 18:15:00|2100.99|2080.99|2102.52|2082.52|2111.98|2091.98|2098.3|2078.3|762
1639074000000|2021-12-09 18:20:00|2102.54|2082.54|2086.96|2066.96|2104.35|2084.35|2082.23|2062.23|729
1639074300000|2021-12-09 18:25:00|2086.51|2066.51|2092.54|2072.54|2100.05|2080.05|2083.1|2063.1|1067
1639074600000|2021-12-09 18:30:00|2092.56|2072.56|2086.12|2066.12|2095.5|2075.5|2085.19|2065.19|947
1639074900000|2021-12-09 18:35:00|2086.17|2066.17|2094.64|2074.64|2095.1|2075.1|2080.39|2060.39|752
1639075200000|2021-12-09 18:40:00|2094.69|2074.69|2084.81|2064.81|2094.69|2074.69|2083.57|2063.57|585
1639075500000|2021-12-09 18:45:00|2084.49|2064.49|2081.32|2061.32|2088.92|2068.92|2073.12|2053.12|737
1639075800000|2021-12-09 18:50:00|2081.59|2061.59|2078.53|2058.53|2081.59|2061.59|2072.98|2052.98|793
1639076100000|2021-12-09 18:55:00|2078.5|2058.5|2094.49|2074.49|2103.69|2083.69|2077.97|2057.97|799
1639076400000|2021-12-09 19:00:00|2094.41|2074.41|2098.75|2078.75|2107.7|2087.7|2092.92|2072.92|803
1639076700000|2021-12-09 19:05:00|2098.74|2078.74|2115.82|2095.82|2125|2105|2098.44|2078.44|658
1639077000000|2021-12-09 19:10:00|2115.79|2095.79|2101.92|2081.92|2115.79|2095.79|2100.76|2080.76|868
1639077300000|2021-12-09 19:15:00|2102|2082|2103.34|2083.34|2107.97|2087.97|2096.98|2076.98|737
1639077600000|2021-12-09 19:20:00|2103.33|2083.33|2107.46|2087.46|2108.77|2088.77|2100.73|2080.73|853
1639077900000|2021-12-09 19:25:00|2107.45|2087.45|2101.56|2081.56|2108.32|2088.32|2101.34|2081.34|787
1639078200000|2021-12-09 19:30:00|2101.61|2081.61|2102.26|2082.26|2105.5|2085.5|2094.5|2074.5|873
1639078500000|2021-12-09 19:35:00|2102.2|2082.2|2108.58|2088.58|2110.45|2090.45|2101.58|2081.58|875
1639078800000|2021-12-09 19:40:00|2108.47|2088.47|2101.78|2081.78|2113.41|2093.41|2100.81|2080.81|831
1639079100000|2021-12-09 19:45:00|2101.82|2081.82|2108.89|2088.89|2109.04|2089.04|2099.02|2079.02|597
1639079400000|2021-12-09 19:50:00|2108.79|2088.79|2103.95|2083.95|2112.7|2092.7|2103.65|2083.65|695
1639079700000|2021-12-09 19:55:00|2103.81|2083.81|2095.31|2075.31|2103.99|2083.99|2095.31|2075.31|784
1639080000000|2021-12-09 20:00:00|2095.26|2075.26|2089.23|2069.23|2101.74|2081.74|2088.89|2068.89|781
1639080300000|2021-12-09 20:05:00|2089.05|2069.05|2082.9|2062.9|2089.42|2069.42|2082.24|2062.24|766
1639080600000|2021-12-09 20:10:00|2082.65|2062.65|2062.49|2042.49|2085.78|2065.78|2061.53|2041.53|845
1639080900000|2021-12-09 20:15:00|2061.54|2041.54|2082.05|2062.05|2082.12|2062.12|2060.05|2040.05|977
1639081200000|2021-12-09 20:20:00|2081.29|2061.29|2076.27|2056.27|2083.55|2063.55|2072.82|2052.82|875
1639081500000|2021-12-09 20:25:00|2076.42|2056.42|2069.28|2049.28|2077.63|2057.63|2064.76|2044.76|941
1639081800000|2021-12-09 20:30:00|2069.29|2049.29|2058.49|2038.49|2076.81|2056.81|2058.49|2038.49|764
1639082100000|2021-12-09 20:35:00|2058.37|2038.37|2053.71|2033.71|2061.95|2041.95|2048.57|2028.57|826
1639082400000|2021-12-09 20:40:00|2053.7|2033.7|2041.23|2021.23|2053.7|2033.7|2040.35|2020.35|879
1639082700000|2021-12-09 20:45:00|2042|2022|2051.59|2031.59|2056.31|2036.31|2038|2018|882
1639083000000|2021-12-09 20:50:00|2051.54|2031.54|2052.96|2032.96|2056.44|2036.44|2047.92|2027.92|908
1639083300000|2021-12-09 20:55:00|2052.97|2032.97|2072.52|2052.52|2072.6|2052.6|2050.87|2030.87|831
1639083600000|2021-12-09 21:00:00|2072.51|2052.51|2064.99|2044.99|2078.24|2058.24|2064.78|2044.78|796
1639083900000|2021-12-09 21:05:00|2064.91|2044.91|2080.26|2060.26|2082.94|2062.94|2062.36|2042.36|933
1639084200000|2021-12-09 21:10:00|2080.34|2060.34|2082.08|2062.08|2085.24|2065.24|2078.23|2058.23|705
1639084500000|2021-12-09 21:15:00|2081.99|2061.99|2085.71|2065.71|2087.11|2067.11|2073.85|2053.85|877
1639084800000|2021-12-09 21:20:00|2085.79|2065.79|2082.5|2062.5|2095.84|2075.84|2080.18|2060.18|771
1639085100000|2021-12-09 21:25:00|2082.52|2062.52|2089.69|2069.69|2094.33|2074.33|2078.83|2058.83|814
1639085400000|2021-12-09 21:30:00|2089.61|2069.61|2085.38|2065.38|2092.41|2072.41|2084.11|2064.11|677
1639085700000|2021-12-09 21:35:00|2085.36|2065.36|2089.38|2069.38|2089.38|2069.38|2078.66|2058.66|555
1639086000000|2021-12-09 21:40:00|2088.96|2068.96|2097.71|2077.71|2098.01|2078.01|2084.74|2064.74|808
1639086300000|2021-12-09 21:45:00|2098.07|2078.07|2095.56|2075.56|2099.44|2079.44|2089.56|2069.56|701
1639086600000|2021-12-09 21:50:00|2095.52|2075.52|2095.17|2075.17|2096.49|2076.49|2090.31|2070.31|684
1639086900000|2021-12-09 21:55:00|2095.14|2075.14|2087.82|2067.82|2095.14|2075.14|2082.45|2062.45|674
1639087200000|2021-12-09 22:00:00|2087.59|2067.59|2099.55|2079.55|2099.91|2079.91|2084.6|2064.6|502
1639087500000|2021-12-09 22:05:00|2099.73|2079.73|2100.64|2080.64|2107.48|2087.48|2098.96|2078.96|582
1639087800000|2021-12-09 22:10:00|2100.53|2080.53|2093.25|2073.25|2101.31|2081.31|2091.33|2071.33|326
1639088100000|2021-12-09 22:15:00|2093.38|2073.38|2096.78|2076.78|2099.82|2079.82|2089.75|2069.75|174
1639088400000|2021-12-09 22:20:00|2096.5|2076.5|2096.88|2076.88|2097.26|2077.26|2092.35|2072.35|254
1639088700000|2021-12-09 22:25:00|2096.91|2076.91|2095.88|2075.88|2100.09|2080.09|2095.05|2075.05|200
1639089000000|2021-12-09 22:30:00|2095.86|2075.86|2088.78|2068.78|2096.32|2076.32|2088.7|2068.7|220
1639089300000|2021-12-09 22:35:00|2088.81|2068.81|2086.21|2066.21|2088.93|2068.93|2086.06|2066.06|245
1639089600000|2021-12-09 22:40:00|2086.2|2066.2|2073.51|2053.51|2086.37|2066.37|2069.99|2049.99|393
1639089900000|2021-12-09 22:45:00|2073.44|2053.44|2081.76|2061.76|2081.8|2061.8|2072.8|2052.8|387
1639090200000|2021-12-09 22:50:00|2081.74|2061.74|2083.65|2063.65|2085.37|2065.37|2081.06|2061.06|434
1639090500000|2021-12-09 22:55:00|2083.59|2063.59|2084.62|2064.62|2085.16|2065.16|2078.34|2058.34|470
1639090800000|2021-12-09 23:00:00|2084.61|2064.61|2080.98|2060.98|2084.83|2064.83|2073.63|2053.63|600
1639091100000|2021-12-09 23:05:00|2080.28|2060.28|2087.84|2067.84|2088.41|2068.41|2078.7|2058.7|548
1639091400000|2021-12-09 23:10:00|2087.83|2067.83|2091.67|2071.67|2094.72|2074.72|2087.05|2067.05|569
1639091700000|2021-12-09 23:15:00|2091.69|2071.69|2086.77|2066.77|2093.76|2073.76|2083.95|2063.95|757
1639092000000|2021-12-09 23:20:00|2086.74|2066.74|2084.16|2064.16|2087.73|2067.73|2078.58|2058.58|558
1639092300000|2021-12-09 23:25:00|2084.15|2064.15|2080.9|2060.9|2085.77|2065.77|2077.96|2057.96|557
1639092600000|2021-12-09 23:30:00|2081.08|2061.08|2079.24|2059.24|2084.61|2064.61|2078.71|2058.71|456
1639092900000|2021-12-09 23:35:00|2079.26|2059.26|2070.7|2050.7|2079.26|2059.26|2067.78|2047.78|448
1639093200000|2021-12-09 23:40:00|2070.71|2050.71|2064.89|2044.89|2071.64|2051.64|2063.94|2043.94|597
1639093500000|2021-12-09 23:45:00|2064.9|2044.9|2061.96|2041.96|2065.9|2045.9|2058.08|2038.08|739
1639093800000|2021-12-09 23:50:00|2061.94|2041.94|2048.24|2028.24|2061.94|2041.94|2047.64|2027.64|687
1639094100000|2021-12-09 23:55:00|2048.25|2028.25|2037.51|2017.51|2048.66|2028.66|2036.4|2016.4|749
1639094400000|2021-12-10 00:00:00|2037.48|2017.48|2037.87|2017.87|2046.9|2026.9|2033.48|2013.48|881
1639094700000|2021-12-10 00:05:00|2037.89|2017.89|2055.75|2035.75|2055.8|2035.8|2037.04|2017.04|947
1639095000000|2021-12-10 00:10:00|2055.88|2035.88|2063.66|2043.66|2064.87|2044.87|2051.28|2031.28|852
1639095300000|2021-12-10 00:15:00|2063.7|2043.7|2059.47|2039.47|2068.95|2048.95|2059.32|2039.32|917
1639095600000|2021-12-10 00:20:00|2059.46|2039.46|2064.57|2044.57|2064.6|2044.6|2054.4|2034.4|744
1639095900000|2021-12-10 00:25:00|2064.44|2044.44|2065.86|2045.86|2067.08|2047.08|2057.02|2037.02|750
1639096200000|2021-12-10 00:30:00|2065.84|2045.84|2093.41|2073.41|2097.52|2077.52|2064.52|2044.52|846
1639096500000|2021-12-10 00:35:00|2093.38|2073.38|2081.98|2061.98|2097.23|2077.23|2080.42|2060.42|959
1639096800000|2021-12-10 00:40:00|2081.95|2061.95|2077.61|2057.61|2081.95|2061.95|2064.49|2044.49|949
1639097100000|2021-12-10 00:45:00|2077.64|2057.64|2078.6|2058.6|2081.2|2061.2|2071|2051|831
1639097400000|2021-12-10 00:50:00|2079.2|2059.2|2070.77|2050.77|2083.49|2063.49|2070.67|2050.67|562
1639097700000|2021-12-10 00:55:00|2070.6|2050.6|2067.94|2047.94|2073.3|2053.3|2064.82|2044.82|543
1639098000000|2021-12-10 01:00:00|2067.12|2047.12|2051.6|2031.6|2071.36|2051.36|2051.1|2031.1|700
1639098300000|2021-12-10 01:05:00|2051.33|2031.33|2065.37|2045.37|2065.71|2045.71|2049.9|2029.9|659
1639098600000|2021-12-10 01:10:00|2065.39|2045.39|2081.02|2061.02|2081.02|2061.02|2065.39|2045.39|627
1639098900000|2021-12-10 01:15:00|2081.05|2061.05|2084.84|2064.84|2085.73|2065.73|2075.24|2055.24|617
1639099200000|2021-12-10 01:20:00|2084.88|2064.88|2088.84|2068.84|2094.68|2074.68|2084.3|2064.3|671
1639099500000|2021-12-10 01:25:00|2088.86|2068.86|2092.38|2072.38|2093.52|2073.52|2083.76|2063.76|568
1639099800000|2021-12-10 01:30:00|2092.42|2072.42|2079.7|2059.7|2092.74|2072.74|2079.02|2059.02|590
1639100100000|2021-12-10 01:35:00|2080.2|2060.2|2081.45|2061.45|2086.37|2066.37|2075.83|2055.83|587
1639100400000|2021-12-10 01:40:00|2081.3|2061.3|2087.13|2067.13|2088.11|2068.11|2079.51|2059.51|506
1639100700000|2021-12-10 01:45:00|2087.11|2067.11|2074.64|2054.64|2087.11|2067.11|2072.59|2052.59|559
1639101000000|2021-12-10 01:50:00|2074.66|2054.66|2070.81|2050.81|2079.39|2059.39|2070.54|2050.54|544
1639101300000|2021-12-10 01:55:00|2070.68|2050.68|2063.82|2043.82|2071.71|2051.71|2063.43|2043.43|448
1639101600000|2021-12-10 02:00:00|2063.54|2043.54|2061.98|2041.98|2069.76|2049.76|2059.4|2039.4|622
1639101900000|2021-12-10 02:05:00|2061.99|2041.99|2047.55|2027.55|2062|2042|2046|2026|631
1639102200000|2021-12-10 02:10:00|2047.58|2027.58|2055.31|2035.31|2056.3|2036.3|2044.87|2024.87|619
1639102500000|2021-12-10 02:15:00|2055.32|2035.32|2066.51|2046.51|2069.35|2049.35|2053.23|2033.23|630
1639102800000|2021-12-10 02:20:00|2066.5|2046.5|2071.04|2051.04|2073.23|2053.23|2064.48|2044.48|641
1639103100000|2021-12-10 02:25:00|2071.19|2051.19|2066.76|2046.76|2073.34|2053.34|2066.54|2046.54|587
1639103400000|2021-12-10 02:30:00|2066.74|2046.74|2069.21|2049.21|2069.5|2049.5|2060.85|2040.85|541
1639103700000|2021-12-10 02:35:00|2069.22|2049.22|2073.37|2053.37|2073.47|2053.47|2065.98|2045.98|502
1639104000000|2021-12-10 02:40:00|2073.23|2053.23|2070.68|2050.68|2073.94|2053.94|2065.03|2045.03|440
1639104300000|2021-12-10 02:45:00|2070.66|2050.66|2063.69|2043.69|2071.68|2051.68|2063.66|2043.66|641
1639104600000|2021-12-10 02:50:00|2063.7|2043.7|2055.59|2035.59|2064.38|2044.38|2055.32|2035.32|577
1639104900000|2021-12-10 02:55:00|2055.57|2035.57|2060.6|2040.6|2062.91|2042.91|2053.55|2033.55|518
1639105200000|2021-12-10 03:00:00|2060.54|2040.54|2058.47|2038.47|2066.2|2046.2|2058.45|2038.45|639
1639105500000|2021-12-10 03:05:00|2058.55|2038.55|2049.36|2029.36|2059.33|2039.33|2047.83|2027.83|598
1639105800000|2021-12-10 03:10:00|2049.37|2029.37|2043.95|2023.95|2051|2031|2043.52|2023.52|479
1639106100000|2021-12-10 03:15:00|2043.92|2023.92|2044.22|2024.22|2049.45|2029.45|2042.8|2022.8|442
1639106400000|2021-12-10 03:20:00|2043.88|2023.88|2041.42|2021.42|2044.42|2024.42|2035.75|2015.75|574
1639106700000|2021-12-10 03:25:00|2041.45|2021.45|2040.41|2020.41|2042.07|2022.07|2037.08|2017.08|520
1639107000000|2021-12-10 03:30:00|2040.38|2020.38|2035.16|2015.16|2040.56|2020.56|2033.61|2013.61|495
1639107300000|2021-12-10 03:35:00|2035.25|2015.25|2036.16|2016.16|2037.48|2017.48|2032.94|2012.94|629
1639107600000|2021-12-10 03:40:00|2036.24|2016.24|2028.06|2008.06|2037.43|2017.43|2027.43|2007.43|598
1639107900000|2021-12-10 03:45:00|2028.07|2008.07|2033.03|2013.03|2036.66|2016.66|2027.99|2007.99|593
1639108200000|2021-12-10 03:50:00|2033.04|2013.04|2033.56|2013.56|2036.67|2016.67|2031.8|2011.8|431
1639108500000|2021-12-10 03:55:00|2033.44|2013.44|2034.02|2014.02|2038.84|2018.84|2033.35|2013.35|317
1639108800000|2021-12-10 04:00:00|2034.05|2014.05|2034.11|2014.11|2039.73|2019.73|2032.19|2012.19|558
1639109100000|2021-12-10 04:05:00|2034.24|2014.24|2014.65|1994.65|2035.57|2015.57|2014.04|1994.04|704
1639109400000|2021-12-10 04:10:00|2014.63|1994.63|2023.52|2003.52|2023.59|2003.59|2005.5|1985.5|751
1639109700000|2021-12-10 04:15:00|2023.53|2003.53|2028.76|2008.76|2031.51|2011.51|2023.14|2003.14|539
1639110000000|2021-12-10 04:20:00|2028.74|2008.74|2030.74|2010.74|2036.2|2016.2|2027.03|2007.03|678
1639110300000|2021-12-10 04:25:00|2030.76|2010.76|2030.19|2010.19|2034.5|2014.5|2028.87|2008.87|632
1639110600000|2021-12-10 04:30:00|2030.21|2010.21|2026.53|2006.53|2035.32|2015.32|2026.42|2006.42|583
1639110900000|2021-12-10 04:35:00|2026.5|2006.5|2020.45|2000.45|2032.76|2012.76|2019.96|1999.96|564
1639111200000|2021-12-10 04:40:00|2020.46|2000.46|2010.93|1990.93|2020.48|2000.48|2005.82|1985.82|634
1639111500000|2021-12-10 04:45:00|2010.86|1990.86|2017.88|1997.88|2017.96|1997.96|2009.52|1989.52|505
1639111800000|2021-12-10 04:50:00|2017.87|1997.87|2010.5|1990.5|2019.36|1999.36|2007.81|1987.81|547
1639112100000|2021-12-10 04:55:00|2010.75|1990.75|2007.98|1987.98|2016.89|1996.89|2007.98|1987.98|657
1639112400000|2021-12-10 05:00:00|2008.01|1988.01|2008.89|1988.89|2010.06|1990.06|2003.15|1983.15|656
1639112700000|2021-12-10 05:05:00|2009.03|1989.03|2014.17|1994.17|2017.08|1997.08|2008.88|1988.88|514
1639113000000|2021-12-10 05:10:00|2014.09|1994.09|2014.32|1994.32|2020.88|2000.88|2012.35|1992.35|544
1639113300000|2021-12-10 05:15:00|2014.3|1994.3|2025.94|2005.94|2028.7|2008.7|2014.11|1994.11|593
1639113600000|2021-12-10 05:20:00|2025.98|2005.98|2011.68|1991.68|2028.26|2008.26|2011.68|1991.68|488
1639113900000|2021-12-10 05:25:00|2011.85|1991.85|2012.8|1992.8|2015.41|1995.41|2007.49|1987.49|632
1639114200000|2021-12-10 05:30:00|2012.78|1992.78|2006.43|1986.43|2016.8|1996.8|2006.31|1986.31|659
1639114500000|2021-12-10 05:35:00|2006.49|1986.49|2003.17|1983.17|2009.83|1989.83|2000.07|1980.07|808
1639114800000|2021-12-10 05:40:00|2003.16|1983.16|2007.3|1987.3|2008.96|1988.96|2002.55|1982.55|681
1639115100000|2021-12-10 05:45:00|2007.08|1987.08|2004.12|1984.12|2011.83|1991.83|2003.1|1983.1|686
1639115400000|2021-12-10 05:50:00|2004.1|1984.1|1998.6|1978.6|2004.59|1984.59|1995.44|1975.44|582
1639115700000|2021-12-10 05:55:00|1998.72|1978.72|2006.68|1986.68|2007.72|1987.72|1998.5|1978.5|650
1639116000000|2021-12-10 06:00:00|2006.67|1986.67|2002.92|1982.92|2010.74|1990.74|1996.5|1976.5|723
1639116300000|2021-12-10 06:05:00|2002.74|1982.74|2006.66|1986.66|2008.74|1988.74|2001.89|1981.89|707
1639116600000|2021-12-10 06:10:00|2006.64|1986.64|1996.65|1976.65|2006.66|1986.66|1996.65|1976.65|755
1639116900000|2021-12-10 06:15:00|1996.74|1976.74|2003.86|1983.86|2007.92|1987.92|1995.45|1975.45|573
1639117200000|2021-12-10 06:20:00|2003.92|1983.92|1993.11|1973.11|2006.86|1986.86|1993|1973|562
1639117500000|2021-12-10 06:25:00|1993.28|1973.28|1981.83|1961.83|1993.28|1973.28|1981.29|1961.29|570
1639117800000|2021-12-10 06:30:00|1982.21|1962.21|1996.22|1976.22|1997.5|1977.5|1980.54|1960.54|707
1639118100000|2021-12-10 06:35:00|1996.2|1976.2|1991.17|1971.17|1996.85|1976.85|1989.81|1969.81|603
1639118400000|2021-12-10 06:40:00|1991.27|1971.27|1998.35|1978.35|1998.78|1978.78|1990.55|1970.55|350
1639118700000|2021-12-10 06:45:00|1998.38|1978.38|1996.32|1976.32|2002.23|1982.23|1994.96|1974.96|484
1639119000000|2021-12-10 06:50:00|1995.86|1975.86|1988.42|1968.42|1997.27|1977.27|1986.95|1966.95|588
1639119300000|2021-12-10 06:55:00|1988.41|1968.41|1970.82|1950.82|1989.83|1969.83|1967.35|1947.35|937
1639119600000|2021-12-10 07:00:00|1970.69|1950.69|1969.6|1949.6|1975|1955|1958.28|1938.28|913
1639119900000|2021-12-10 07:05:00|1969.58|1949.58|1956.34|1936.34|1970.07|1950.07|1953.87|1933.87|859
1639120200000|2021-12-10 07:10:00|1956.3|1936.3|1962.37|1942.37|1964.12|1944.12|1955.53|1935.53|812
1639120500000|2021-12-10 07:15:00|1962.36|1942.36|1955.91|1935.91|1962.36|1942.36|1952.99|1932.99|886
1639120800000|2021-12-10 07:20:00|1955.93|1935.93|1959.15|1939.15|1959.59|1939.59|1955.68|1935.68|564
1639121100000|2021-12-10 07:25:00|1959.12|1939.12|1962.71|1942.71|1963.42|1943.42|1956.25|1936.25|539
1639121400000|2021-12-10 07:30:00|1962.74|1942.74|1969.3|1949.3|1969.89|1949.89|1961.48|1941.48|607
1639121700000|2021-12-10 07:35:00|1969.2|1949.2|1957.98|1937.98|1971.52|1951.52|1957.77|1937.77|713
1639122000000|2021-12-10 07:40:00|1957.97|1937.97|1965.3|1945.3|1966.91|1946.91|1956.51|1936.51|559
1639122300000|2021-12-10 07:45:00|1965.29|1945.29|1947.46|1927.46|1967.55|1947.55|1947.23|1927.23|663
1639122600000|2021-12-10 07:50:00|1947.52|1927.52|1942.23|1922.23|1950.53|1930.53|1940.4|1920.4|885
1639122900000|2021-12-10 07:55:00|1942.14|1922.14|1954.04|1934.04|1954.04|1934.04|1939.1|1919.1|845
1639123200000|2021-12-10 08:00:00|1954.1|1934.1|1951.63|1931.63|1957.61|1937.61|1950.64|1930.64|708
1639123500000|2021-12-10 08:05:00|1951.62|1931.62|1967.24|1947.24|1967.41|1947.41|1951.55|1931.55|653
1639123800000|2021-12-10 08:10:00|1967.1|1947.1|1957.46|1937.46|1968.4|1948.4|1952.07|1932.07|808
1639124100000|2021-12-10 08:15:00|1957.5|1937.5|1958.79|1938.79|1963.84|1943.84|1957.5|1937.5|652
1639124400000|2021-12-10 08:20:00|1958.77|1938.77|1960.96|1940.96|1968.62|1948.62|1958.71|1938.71|674
1639124700000|2021-12-10 08:25:00|1961.24|1941.24|1961.41|1941.41|1967.13|1947.13|1957.78|1937.78|709
1639125000000|2021-12-10 08:30:00|1961.4|1941.4|1966.95|1946.95|1967.23|1947.23|1958.53|1938.53|493
1639125300000|2021-12-10 08:35:00|1967.37|1947.37|1974.95|1954.95|1975.84|1955.84|1965.96|1945.96|682
1639125600000|2021-12-10 08:40:00|1974.94|1954.94|1964.62|1944.62|1975.42|1955.42|1961.41|1941.41|748
1639125900000|2021-12-10 08:45:00|1964.64|1944.64|1971.46|1951.46|1971.63|1951.63|1961.55|1941.55|564
1639126200000|2021-12-10 08:50:00|1971.45|1951.45|1975.02|1955.02|1975.02|1955.02|1967.26|1947.26|650
1639126500000|2021-12-10 08:55:00|1975.05|1955.05|1966.9|1946.9|1976.61|1956.61|1966.54|1946.54|651
1639126800000|2021-12-10 09:00:00|1966.92|1946.92|1972.58|1952.58|1978.03|1958.03|1966.92|1946.92|681
1639127100000|2021-12-10 09:05:00|1972.48|1952.48|1967.23|1947.23|1972.57|1952.57|1964.6|1944.6|616
1639127400000|2021-12-10 09:10:00|1967.24|1947.24|1964.52|1944.52|1973.35|1953.35|1964.08|1944.08|623
1639127700000|2021-12-10 09:15:00|1964.49|1944.49|1959.66|1939.66|1965.2|1945.2|1955.76|1935.76|672
1639128000000|2021-12-10 09:20:00|1959.64|1939.64|1962.79|1942.79|1965.96|1945.96|1955.94|1935.94|664
1639128300000|2021-12-10 09:25:00|1962.83|1942.83|1948.91|1928.91|1962.91|1942.91|1948.78|1928.78|699
1639128600000|2021-12-10 09:30:00|1948.88|1928.88|1957.95|1937.95|1963.81|1943.81|1946.59|1926.59|678
1639128900000|2021-12-10 09:35:00|1957.91|1937.91|1964.75|1944.75|1964.83|1944.83|1955.3|1935.3|638
1639129200000|2021-12-10 09:40:00|1964.78|1944.78|1979.15|1959.15|1979.54|1959.54|1964.53|1944.53|789
1639129500000|2021-12-10 09:45:00|1979.16|1959.16|1972.66|1952.66|1979.16|1959.16|1969.95|1949.95|740
1639129800000|2021-12-10 09:50:00|1972.47|1952.47|1986.44|1966.44|1986.9|1966.9|1972.47|1952.47|516
1639130100000|2021-12-10 09:55:00|1986.48|1966.48|1990.33|1970.33|1993.4|1973.4|1984.54|1964.54|681
1639130400000|2021-12-10 10:00:00|1990.34|1970.34|1991.53|1971.53|1998.41|1978.41|1988.04|1968.04|739
1639130700000|2021-12-10 10:05:00|1991.51|1971.51|1986.65|1966.65|1991.83|1971.83|1985.62|1965.62|679
1639131000000|2021-12-10 10:10:00|1986.66|1966.66|1982.7|1962.7|1990.23|1970.23|1980.12|1960.12|546
1639131300000|2021-12-10 10:15:00|1982.69|1962.69|1978.98|1958.98|1987.42|1967.42|1978.98|1958.98|488
1639131600000|2021-12-10 10:20:00|1979.26|1959.26|1982.94|1962.94|1985.19|1965.19|1978.8|1958.8|494
1639131900000|2021-12-10 10:25:00|1982.95|1962.95|1982.95|1962.95|1985.93|1965.93|1981.5|1961.5|543
1639132200000|2021-12-10 10:30:00|1982.96|1962.96|1984.52|1964.52|1985.61|1965.61|1981.18|1961.18|455
1639132500000|2021-12-10 10:35:00|1984.57|1964.57|1976.11|1956.11|1985.2|1965.2|1976.05|1956.05|520
1639132800000|2021-12-10 10:40:00|1976.1|1956.1|1984.63|1964.63|1985.42|1965.42|1975.87|1955.87|641
1639133100000|2021-12-10 10:45:00|1984.62|1964.62|1986.41|1966.41|1988.94|1968.94|1982.46|1962.46|592
1639133400000|2021-12-10 10:50:00|1986.42|1966.42|1988.03|1968.03|1988.66|1968.66|1979.53|1959.53|600
1639133700000|2021-12-10 10:55:00|1987.99|1967.99|1988.59|1968.59|1998.07|1978.07|1987.75|1967.75|562
1639134000000|2021-12-10 11:00:00|1988.6|1968.6|1993.3|1973.3|1994.2|1974.2|1986.15|1966.15|559
1639134300000|2021-12-10 11:05:00|1993.47|1973.47|2003.33|1983.33|2006.04|1986.04|1990.75|1970.75|779
1639134600000|2021-12-10 11:10:00|2003.04|1983.04|2002.45|1982.45|2004.08|1984.08|1996.62|1976.62|611
1639134900000|2021-12-10 11:15:00|2002.51|1982.51|1997.42|1977.42|2003.93|1983.93|1997.21|1977.21|564
1639135200000|2021-12-10 11:20:00|1996.85|1976.85|1993.59|1973.59|1997.78|1977.78|1992.37|1972.37|503
1639135500000|2021-12-10 11:25:00|1993.69|1973.69|1999.28|1979.28|2001.85|1981.85|1993.63|1973.63|572
1639135800000|2021-12-10 11:30:00|1999.19|1979.19|2005.06|1985.06|2005.57|1985.57|1996.65|1976.65|532
1639136100000|2021-12-10 11:35:00|2005.01|1985.01|2014.42|1994.42|2015.18|1995.18|2005.01|1985.01|593
1639136400000|2021-12-10 11:40:00|2014.88|1994.88|2016.89|1996.89|2017.21|1997.21|2009.67|1989.67|608
1639136700000|2021-12-10 11:45:00|2016.69|1996.69|2025.94|2005.94|2027.54|2007.54|2015.15|1995.15|689
1639137000000|2021-12-10 11:50:00|2025.56|2005.56|2022.5|2002.5|2027.53|2007.53|2020.5|2000.5|729
1639137300000|2021-12-10 11:55:00|2022.48|2002.48|2019.47|1999.47|2023.22|2003.22|2017.4|1997.4|546
1639137600000|2021-12-10 12:00:00|2019.44|1999.44|2037.33|2017.33|2038.1|2018.1|2016.36|1996.36|719
1639137900000|2021-12-10 12:05:00|2037.76|2017.76|2044.55|2024.55|2045.62|2025.62|2036.14|2016.14|764
1639138200000|2021-12-10 12:10:00|2044.56|2024.56|2052.37|2032.37|2052.5|2032.5|2043.26|2023.26|459
1639138500000|2021-12-10 12:15:00|2051.85|2031.85|2035.69|2015.69|2052.37|2032.37|2034.5|2014.5|434
1639138800000|2021-12-10 12:20:00|2035.62|2015.62|2029.18|2009.18|2036.43|2016.43|2028.52|2008.52|368
1639139100000|2021-12-10 12:25:00|2029.16|2009.16|2030.8|2010.8|2031.44|2011.44|2026|2006|274
1639139400000|2021-12-10 12:30:00|2031.21|2011.21|2028.5|2008.5|2033.75|2013.75|2025.5|2005.5|292
1639139700000|2021-12-10 12:35:00|2028.3|2008.3|2035.35|2015.35|2036.51|2016.51|2027.41|2007.41|361
1639140000000|2021-12-10 12:40:00|2035.5|2015.5|2037.69|2017.69|2038.07|2018.07|2032.42|2012.42|276
1639140300000|2021-12-10 12:45:00|2037.71|2017.71|2038.5|2018.5|2040.55|2020.55|2033.66|2013.66|581
1639140600000|2021-12-10 12:50:00|2038.48|2018.48|2042.5|2022.5|2042.5|2022.5|2038.48|2018.48|215
1639140900000|2021-12-10 12:55:00|2042|2022|2046.79|2026.79|2048.31|2028.31|2040.87|2020.87|499
1639141200000|2021-12-10 13:00:00|2046.98|2026.98|2039.33|2019.33|2047.28|2027.28|2036.71|2016.71|600
1639141500000|2021-12-10 13:05:00|2039.2|2019.2|2036.5|2016.5|2042.48|2022.48|2036.49|2016.49|481
1639141800000|2021-12-10 13:10:00|2036.65|2016.65|2035.67|2015.67|2038.85|2018.85|2034.5|2014.5|370
1639142100000|2021-12-10 13:15:00|2035.66|2015.66|2023.6|2003.6|2036.21|2016.21|2022.97|2002.97|426
1639142400000|2021-12-10 13:20:00|2023.5|2003.5|2022.44|2002.44|2024.54|2004.54|2018.29|1998.29|470
1639142700000|2021-12-10 13:25:00|2023.11|2003.11|2020.68|2000.68|2024.37|2004.37|2019.17|1999.17|471
1639143000000|2021-12-10 13:30:00|2020.73|2000.73|2043.83|2023.83|2055.13|2035.13|2020.5|2000.5|886
1639143300000|2021-12-10 13:35:00|2043.82|2023.82|2074.64|2054.64|2083.03|2063.03|2043.63|2023.63|923
1639143600000|2021-12-10 13:40:00|2074.68|2054.68|2073.07|2053.07|2075.91|2055.91|2070.71|2050.71|691
1639143900000|2021-12-10 13:45:00|2073.01|2053.01|2067.38|2047.38|2076.17|2056.17|2063.82|2043.82|880
1639144200000|2021-12-10 13:50:00|2067.31|2047.31|2067.49|2047.49|2072.78|2052.78|2066.28|2046.28|738
1639144500000|2021-12-10 13:55:00|2067.46|2047.46|2064.62|2044.62|2072.32|2052.32|2064.31|2044.31|681
1639144800000|2021-12-10 14:00:00|2064.75|2044.75|2071.43|2051.43|2073.33|2053.33|2064.63|2044.63|631
1639145100000|2021-12-10 14:05:00|2071.42|2051.42|2071.28|2051.28|2072.62|2052.62|2070.21|2050.21|543
1639145400000|2021-12-10 14:10:00|2071.25|2051.25|2072.17|2052.17|2080.54|2060.54|2070.9|2050.9|425
1639145700000|2021-12-10 14:15:00|2072.19|2052.19|2060.72|2040.72|2072.86|2052.86|2060.72|2040.72|726
1639146000000|2021-12-10 14:20:00|2060.27|2040.27|2062.69|2042.69|2064.75|2044.75|2059.45|2039.45|660
1639146300000|2021-12-10 14:25:00|2062.51|2042.51|2056.08|2036.08|2062.52|2042.52|2055.55|2035.55|358
1639146600000|2021-12-10 14:30:00|2056.09|2036.09|2057.5|2037.5|2060.82|2040.82|2053.68|2033.68|512
1639146900000|2021-12-10 14:35:00|2057.3|2037.3|2065.86|2045.86|2069.31|2049.31|2056.69|2036.69|427
1639147200000|2021-12-10 14:40:00|2065.89|2045.89|2060.3|2040.3|2066.91|2046.91|2059.5|2039.5|529
1639147500000|2021-12-10 14:45:00|2060.46|2040.46|2006.22|1986.22|2061.16|2041.16|2005.29|1985.29|759
1639147800000|2021-12-10 14:50:00|2006.39|1986.39|2006.1|1986.1|2017.5|1997.5|2005.21|1985.21|879
1639148100000|2021-12-10 14:55:00|2006|1986|1993.55|1973.55|2012.51|1992.51|1986.9|1966.9|877
1639148400000|2021-12-10 15:00:00|1993.58|1973.58|1983.79|1963.79|2009.44|1989.44|1983.79|1963.79|870
1639148700000|2021-12-10 15:05:00|1983.54|1963.54|2003.13|1983.13|2007|1987|1982.43|1962.43|908
1639149000000|2021-12-10 15:10:00|2002.96|1982.96|1994.15|1974.15|2003.47|1983.47|1990.71|1970.71|865
1639149300000|2021-12-10 15:15:00|1994.19|1974.19|1994.02|1974.02|2008.1|1988.1|1990.68|1970.68|814
1639149600000|2021-12-10 15:20:00|1994.05|1974.05|1995.46|1975.46|1997.62|1977.62|1991.5|1971.5|727
1639149900000|2021-12-10 15:25:00|1994.04|1974.04|1993.12|1973.12|1998.93|1978.93|1992.26|1972.26|586
1639150200000|2021-12-10 15:30:00|1993.5|1973.5|1976.64|1956.64|1993.62|1973.62|1974.28|1954.28|707
1639150500000|2021-12-10 15:35:00|1976.63|1956.63|1977.46|1957.46|1980.93|1960.93|1971.27|1951.27|650
1639150800000|2021-12-10 15:40:00|1977.5|1957.5|1982.77|1962.77|1982.77|1962.77|1975.57|1955.57|545
1639151100000|2021-12-10 15:45:00|1983.07|1963.07|1964.35|1944.35|1983.07|1963.07|1964.35|1944.35|763
1639151400000|2021-12-10 15:50:00|1964.25|1944.25|1960.31|1940.31|1966.72|1946.72|1957.8|1937.8|772
1639151700000|2021-12-10 15:55:00|1960.3|1940.3|1963.19|1943.19|1967.98|1947.98|1953.77|1933.77|715
1639152000000|2021-12-10 16:00:00|1963.25|1943.25|1941.9|1921.9|1963.35|1943.35|1941.01|1921.01|802
1639152300000|2021-12-10 16:05:00|1941.5|1921.5|1936.7|1916.7|1944.08|1924.08|1930.37|1910.37|911
1639152600000|2021-12-10 16:10:00|1936.5|1916.5|1927.2|1907.2|1940.9|1920.9|1924.85|1904.85|704
1639152900000|2021-12-10 16:15:00|1926.83|1906.83|1907.98|1887.98|1928.83|1908.83|1901.93|1881.93|871
1639153200000|2021-12-10 16:20:00|1907.84|1887.84|1911.62|1891.62|1918.65|1898.65|1903.1|1883.1|856
1639153500000|2021-12-10 16:25:00|1911.7|1891.7|1927.95|1907.95|1928.92|1908.92|1910.91|1890.91|785
1639153800000|2021-12-10 16:30:00|1928.02|1908.02|1929.35|1909.35|1930.42|1910.42|1919.87|1899.87|814
1639154100000|2021-12-10 16:35:00|1929.28|1909.28|1906.53|1886.53|1930.64|1910.64|1906.12|1886.12|744
1639154400000|2021-12-10 16:40:00|1906.55|1886.55|1916.63|1896.63|1916.86|1896.86|1902.5|1882.5|608
1639154700000|2021-12-10 16:45:00|1916.62|1896.62|1924.68|1904.68|1927.81|1907.81|1914.45|1894.45|634
1639155000000|2021-12-10 16:50:00|1924.75|1904.75|1920.87|1900.87|1925.9|1905.9|1916.17|1896.17|569
1639155300000|2021-12-10 16:55:00|1920.99|1900.99|1912.93|1892.93|1925.72|1905.72|1911.49|1891.49|628
1639155600000|2021-12-10 17:00:00|1912.91|1892.91|1925.97|1905.97|1925.97|1905.97|1908.89|1888.89|754
1639155900000|2021-12-10 17:05:00|1925.8|1905.8|1923.04|1903.04|1927.48|1907.48|1918.32|1898.32|581
1639156200000|2021-12-10 17:10:00|1923.02|1903.02|1929.49|1909.49|1929.49|1909.49|1922.01|1902.01|492
1639156500000|2021-12-10 17:15:00|1929.48|1909.48|1925.54|1905.54|1929.57|1909.57|1925.33|1905.33|588
1639156800000|2021-12-10 17:20:00|1925.75|1905.75|1922.52|1902.52|1926.5|1906.5|1920.57|1900.57|479
1639157100000|2021-12-10 17:25:00|1922.5|1902.5|1904.97|1884.97|1922.6|1902.6|1902.27|1882.27|681
1639157400000|2021-12-10 17:30:00|1905.21|1885.21|1907.3|1887.3|1910.1|1890.1|1897.6|1877.6|605
1639157700000|2021-12-10 17:35:00|1907.47|1887.47|1903.52|1883.52|1914.49|1894.49|1903.31|1883.31|735
1639158000000|2021-12-10 17:40:00|1903.54|1883.54|1912.81|1892.81|1913.72|1893.72|1903.54|1883.54|578
1639158300000|2021-12-10 17:45:00|1912.82|1892.82|1912.91|1892.91|1916.38|1896.38|1910.62|1890.62|617
1639158600000|2021-12-10 17:50:00|1912.8|1892.8|1920.7|1900.7|1921.9|1901.9|1911.88|1891.88|639
1639158900000|2021-12-10 17:55:00|1921.23|1901.23|1928.21|1908.21|1928.4|1908.4|1919.83|1899.83|537
1639159200000|2021-12-10 18:00:00|1928.3|1908.3|1927.43|1907.43|1929.76|1909.76|1921.5|1901.5|557
1639159500000|2021-12-10 18:05:00|1927.46|1907.46|1927.68|1907.68|1932.42|1912.42|1924.24|1904.24|632
1639159800000|2021-12-10 18:10:00|1927.67|1907.67|1934.1|1914.1|1936.65|1916.65|1927.47|1907.47|472
1639160100000|2021-12-10 18:15:00|1933.89|1913.89|1935.87|1915.87|1945.56|1925.56|1932.99|1912.99|767
1639160400000|2021-12-10 18:20:00|1935.88|1915.88|1930.69|1910.69|1936.52|1916.52|1929.81|1909.81|682
1639160700000|2021-12-10 18:25:00|1930.71|1910.71|1936.41|1916.41|1937.65|1917.65|1929.25|1909.25|565
1639161000000|2021-12-10 18:30:00|1936.5|1916.5|1937.53|1917.53|1941.5|1921.5|1934.97|1914.97|770
1639161300000|2021-12-10 18:35:00|1937.68|1917.68|1942.62|1922.62|1942.68|1922.68|1934.33|1914.33|720
1639161600000|2021-12-10 18:40:00|1942.65|1922.65|1937.25|1917.25|1945.65|1925.65|1936.9|1916.9|616
1639161900000|2021-12-10 18:45:00|1937.24|1917.24|1931.65|1911.65|1937.74|1917.74|1929.72|1909.72|613
1639162200000|2021-12-10 18:50:00|1931.68|1911.68|1930.44|1910.44|1934.28|1914.28|1928.74|1908.74|464
1639162500000|2021-12-10 18:55:00|1930.47|1910.47|1925.16|1905.16|1931.23|1911.23|1920.67|1900.67|577
1639162800000|2021-12-10 19:00:00|1925.17|1905.17|1920.12|1900.12|1927.94|1907.94|1919.11|1899.11|577
1639163100000|2021-12-10 19:05:00|1920.15|1900.15|1918.91|1898.91|1922.5|1902.5|1918.69|1898.69|398
1639163400000|2021-12-10 19:10:00|1919.17|1899.17|1920.86|1900.86|1925.52|1905.52|1919.12|1899.12|507
1639163700000|2021-12-10 19:15:00|1921|1901|1929.15|1909.15|1929.21|1909.21|1920.94|1900.94|441
1639164000000|2021-12-10 19:20:00|1929.13|1909.13|1930.46|1910.46|1931.7|1911.7|1924.7|1904.7|439
1639164300000|2021-12-10 19:25:00|1930.47|1910.47|1939.48|1919.48|1939.63|1919.63|1930.47|1910.47|461
1639164600000|2021-12-10 19:30:00|1939.45|1919.45|1942.61|1922.61|1944.42|1924.42|1939.12|1919.12|438
1639164900000|2021-12-10 19:35:00|1942|1922|1952.46|1932.46|1952.52|1932.52|1938.65|1918.65|538
1639165200000|2021-12-10 19:40:00|1952.52|1932.52|1945.42|1925.42|1952.52|1932.52|1944.82|1924.82|584
1639165500000|2021-12-10 19:45:00|1945.39|1925.39|1948.22|1928.22|1950.48|1930.48|1944.62|1924.62|510
1639165800000|2021-12-10 19:50:00|1948.14|1928.14|1947.44|1927.44|1948.9|1928.9|1945.08|1925.08|474
1639166100000|2021-12-10 19:55:00|1947.41|1927.41|1946.2|1926.2|1949.03|1929.03|1942.87|1922.87|486
1639166400000|2021-12-10 20:00:00|1945.94|1925.94|1950.41|1930.41|1954.74|1934.74|1945.05|1925.05|592
1639166700000|2021-12-10 20:05:00|1950.47|1930.47|1957.98|1937.98|1958.55|1938.55|1949.57|1929.57|512
1639167000000|2021-12-10 20:10:00|1957.94|1937.94|1955.69|1935.69|1962.59|1942.59|1954.75|1934.75|613
1639167300000|2021-12-10 20:15:00|1956.24|1936.24|1954.06|1934.06|1956.48|1936.48|1949.15|1929.15|651
1639167600000|2021-12-10 20:20:00|1954.01|1934.01|1954.09|1934.09|1957.67|1937.67|1952.84|1932.84|546
1639167900000|2021-12-10 20:25:00|1954.06|1934.06|1956.17|1936.17|1958.43|1938.43|1953.24|1933.24|631
1639168200000|2021-12-10 20:30:00|1956.16|1936.16|1957.01|1937.01|1957.53|1937.53|1951.93|1931.93|605
1639168500000|2021-12-10 20:35:00|1956.98|1936.98|1954.88|1934.88|1959.23|1939.23|1953.96|1933.96|516
1639168800000|2021-12-10 20:40:00|1954.9|1934.9|1938.92|1918.92|1956.58|1936.58|1938.76|1918.76|485
1639169100000|2021-12-10 20:45:00|1938.96|1918.96|1940.38|1920.38|1944.83|1924.83|1938.5|1918.5|413
1639169400000|2021-12-10 20:50:00|1940.45|1920.45|1944.81|1924.81|1948.51|1928.51|1940.43|1920.43|489
1639169700000|2021-12-10 20:55:00|1944.79|1924.79|1952.3|1932.3|1954.48|1934.48|1944.5|1924.5|317
1639170000000|2021-12-10 21:00:00|1952.39|1932.39|1962.52|1942.52|1962.52|1945.39|1947.8|1927.8|640
1639170300000|2021-12-10 21:05:00|1962.59|1942.59|1948.84|1928.84|1963.63|1943.63|1948.82|1928.82|612
1639170600000|2021-12-10 21:10:00|1948.74|1928.74|1951.74|1931.74|1961.29|1941.29|1948|1928|728
1639170900000|2021-12-10 21:15:00|1951.8|1931.8|1949.64|1929.64|1952.27|1932.27|1944.75|1924.75|361
1639171200000|2021-12-10 21:20:00|1952.98|1932.98|1957.39|1937.39|1970.62|1946.15|1952.8|1932.8|404
1639171500000|2021-12-10 21:25:00|1957.38|1937.38|1953.5|1933.5|1957.7|1938.68|1942.95|1929.22|594
1639171800000|2021-12-10 21:30:00|1953.51|1933.51|1955.6|1935.6|1956.95|1936.95|1952.24|1932.24|459
1639172100000|2021-12-10 21:35:00|1955.54|1935.54|1951.49|1931.49|1955.98|1935.98|1950.68|1930.68|427
1639172400000|2021-12-10 21:40:00|1951.47|1931.47|1952.05|1932.05|1952.79|1932.79|1947.37|1927.37|565
1639172700000|2021-12-10 21:45:00|1952.1|1932.1|1935.24|1915.24|1953.32|1933.32|1931.43|1911.43|682
1639173000000|2021-12-10 21:50:00|1935.19|1915.19|1936.89|1916.89|1939.07|1919.07|1933.4|1913.4|811
1639173300000|2021-12-10 21:55:00|1936.61|1916.61|1937.76|1917.76|1944.6|1924.6|1936.35|1916.35|595
1639209600000|2021-12-11 08:00:00|1925.81|1905.81|1924.33|1904.33|1932.76|1912.76|1924.18|1904.18|759
1639209900000|2021-12-11 08:05:00|1924.32|1904.32|1912.46|1892.46|1925.75|1905.75|1912.46|1892.46|772
1639210200000|2021-12-11 08:10:00|1912.45|1892.45|1926.44|1906.44|1926.44|1906.44|1912.44|1892.44|512
1639210500000|2021-12-11 08:15:00|1926.47|1906.47|1933.03|1913.03|1933.21|1913.21|1926.41|1906.41|401
1639210800000|2021-12-11 08:20:00|1932.98|1912.98|1936.89|1916.89|1939.54|1919.54|1931.59|1911.59|592
1639211100000|2021-12-11 08:25:00|1937.1|1917.1|1962.37|1942.37|1963.35|1948.48|1937.1|1917.1|792
1639211400000|2021-12-11 08:30:00|1962.83|1942.83|1962.79|1942.79|1965.92|1945.92|1956.31|1936.31|704
1639211700000|2021-12-11 08:35:00|1962.82|1942.82|1945.65|1925.65|1962.82|1942.82|1945.57|1925.57|676
1639212000000|2021-12-11 08:40:00|1945.67|1925.67|1944.17|1924.17|1949.76|1929.76|1942.7|1922.7|668
1639212300000|2021-12-11 08:45:00|1944.14|1924.14|1935.69|1915.69|1944.62|1924.62|1935.64|1915.64|599
1639212600000|2021-12-11 08:50:00|1935.62|1915.62|1924.66|1904.66|1937.58|1917.58|1924.49|1904.49|588
1639212900000|2021-12-11 08:55:00|1924.67|1904.67|1928.42|1908.42|1931.28|1911.28|1923.69|1903.69|586
1639213200000|2021-12-11 09:00:00|1928.45|1908.45|1925.83|1905.83|1932.5|1912.5|1925.34|1905.34|711
1639213500000|2021-12-11 09:05:00|1925.73|1905.73|1919.31|1899.31|1926.97|1906.97|1917.67|1897.67|702
1639213800000|2021-12-11 09:10:00|1919.46|1899.46|1917.8|1897.8|1919.63|1899.63|1914.64|1894.64|545
1639214100000|2021-12-11 09:15:00|1917.81|1897.81|1925.23|1905.23|1925.3|1905.3|1916.3|1896.3|452
1639214400000|2021-12-11 09:20:00|1925.32|1905.32|1929.44|1909.44|1929.55|1909.55|1925.02|1905.02|568
1639214700000|2021-12-11 09:25:00|1929.35|1909.35|1923.67|1903.67|1930.92|1910.92|1921.46|1901.46|578
1639215000000|2021-12-11 09:30:00|1923.68|1903.68|1933.58|1913.58|1933.58|1913.58|1921.78|1901.78|537
1639215300000|2021-12-11 09:35:00|1933.52|1913.52|1931.63|1911.63|1934.39|1914.39|1928.29|1908.29|541
1639215600000|2021-12-11 09:40:00|1932.01|1912.01|1936.16|1916.16|1936.26|1916.26|1930.77|1910.77|454
1639215900000|2021-12-11 09:45:00|1936.13|1916.13|1927.96|1907.96|1936.13|1916.13|1927.85|1907.85|567
1639216200000|2021-12-11 09:50:00|1927.95|1907.95|1929.36|1909.36|1929.36|1909.36|1925.39|1905.39|442
1639216500000|2021-12-11 09:55:00|1929.31|1909.31|1939.08|1919.08|1940.62|1920.62|1928.31|1908.31|460
1639216800000|2021-12-11 10:00:00|1939.13|1919.13|1942.19|1922.19|1942.42|1922.42|1936.27|1916.27|567
1639217100000|2021-12-11 10:05:00|1942.07|1922.07|1946.33|1926.33|1948.29|1928.29|1940.95|1920.95|433
1639217400000|2021-12-11 10:10:00|1946.29|1926.29|1939.27|1919.27|1947.78|1927.78|1938.66|1918.66|543
1639217700000|2021-12-11 10:15:00|1939.22|1919.22|1941.75|1921.75|1946.73|1926.73|1939.08|1919.08|545
1639218000000|2021-12-11 10:20:00|1941.7|1921.7|1950.09|1930.09|1950.44|1930.44|1941.64|1921.64|570
1639218300000|2021-12-11 10:25:00|1950.55|1930.55|1954.49|1934.49|1955.02|1935.02|1950.55|1930.55|544
1639218600000|2021-12-11 10:30:00|1954.51|1934.51|1953.64|1933.64|1954.89|1934.89|1949.99|1929.99|515
1639218900000|2021-12-11 10:35:00|1953.87|1933.87|1947.17|1927.17|1955.2|1935.2|1946.34|1926.34|424
1639219200000|2021-12-11 10:40:00|1947.18|1927.18|1949.83|1929.83|1951.9|1931.9|1946.92|1926.92|281
1639219500000|2021-12-11 10:45:00|1949.86|1929.86|1957.61|1937.61|1959.49|1939.49|1949.78|1929.78|544
1639219800000|2021-12-11 10:50:00|1957.71|1937.71|1957.01|1937.01|1959.44|1939.44|1956.35|1936.35|375
1639220100000|2021-12-11 10:55:00|1957.06|1937.06|1953.88|1933.88|1957.38|1937.38|1953.76|1933.76|266
1639220400000|2021-12-11 11:00:00|1953.86|1933.86|1955.33|1935.33|1955.95|1935.95|1952.8|1932.8|650
1639220700000|2021-12-11 11:05:00|1955.8|1935.8|1956.72|1936.72|1957.23|1937.23|1951.56|1931.56|502
1639221000000|2021-12-11 11:10:00|1956.86|1936.86|1960.16|1940.16|1961.21|1941.21|1956.15|1936.15|452
1639221300000|2021-12-11 11:15:00|1960.18|1940.18|1956.76|1936.76|1960.58|1940.58|1956.31|1936.31|566
1639221600000|2021-12-11 11:20:00|1956.75|1936.75|1950.44|1930.44|1957.89|1937.89|1949.34|1929.34|685
1639221900000|2021-12-11 11:25:00|1950.49|1930.49|1953.28|1933.28|1955.85|1935.85|1950.41|1930.41|580
1639222200000|2021-12-11 11:30:00|1953.29|1933.29|1954.76|1934.76|1956.61|1936.61|1951.13|1931.13|482
1639222500000|2021-12-11 11:35:00|1954.66|1934.66|1956.74|1936.74|1956.74|1936.74|1948.79|1928.79|493
1639222800000|2021-12-11 11:40:00|1956.5|1936.5|1959.99|1939.99|1962.04|1942.04|1956.22|1936.22|349
1639223100000|2021-12-11 11:45:00|1959.98|1939.98|1958.34|1938.34|1961.28|1941.28|1955.92|1935.92|558
1639223400000|2021-12-11 11:50:00|1958.25|1938.25|1954.9|1934.9|1958.82|1938.82|1952.91|1932.91|549
1639223700000|2021-12-11 11:55:00|1955.05|1935.05|1953.1|1933.1|1957.35|1937.35|1952.67|1932.67|346
1639224000000|2021-12-11 12:00:00|1953.27|1933.27|1956.76|1936.76|1957.4|1937.4|1948|1928|574
1639224300000|2021-12-11 12:05:00|1956.74|1936.74|1957.05|1937.05|1957.34|1937.34|1951.99|1931.99|400
1639224600000|2021-12-11 12:10:00|1957.11|1937.11|1960.44|1940.44|1961.29|1941.29|1956.88|1936.88|419
1639224900000|2021-12-11 12:15:00|1960.4|1940.4|1963.27|1943.27|1963.34|1943.34|1958.2|1938.2|547
1639225200000|2021-12-11 12:20:00|1963.23|1943.23|1972.32|1952.32|1972.32|1952.32|1962.38|1942.38|510
1639225500000|2021-12-11 12:25:00|1972.37|1952.37|1968.68|1948.68|1977.13|1957.13|1967.62|1947.62|620
1639225800000|2021-12-11 12:30:00|1968.67|1948.67|1967.09|1947.09|1969.95|1949.95|1964.59|1944.59|454
1639226100000|2021-12-11 12:35:00|1967.01|1947.01|1969.1|1949.1|1969.9|1949.9|1967|1947|319
1639226400000|2021-12-11 12:40:00|1969.05|1949.05|1973.27|1953.27|1973.27|1953.27|1968.89|1948.89|458
1639226700000|2021-12-11 12:45:00|1973.28|1953.28|1968.67|1948.67|1973.83|1953.83|1966.2|1946.2|562
1639227000000|2021-12-11 12:50:00|1968.68|1948.68|1971.01|1951.01|1972.74|1952.74|1968.68|1948.68|361
1639227300000|2021-12-11 12:55:00|1970.85|1950.85|1972.75|1952.75|1973.66|1953.66|1969.01|1949.01|413
1639227600000|2021-12-11 13:00:00|1972.69|1952.69|1966.09|1946.09|1974.88|1954.88|1965.97|1945.97|582
1639227900000|2021-12-11 13:05:00|1966.15|1946.15|1969.27|1949.27|1970.1|1950.1|1962.71|1942.71|586
1639228200000|2021-12-11 13:10:00|1969.21|1949.21|1963.03|1943.03|1984.25|1971.95|1959.84|1939.84|934
1639228500000|2021-12-11 13:15:00|1963.02|1943.02|1964.29|1944.29|1967.53|1947.53|1958.63|1938.63|835
1639228800000|2021-12-11 13:20:00|1964.41|1944.41|1970.39|1950.39|1970.63|1950.63|1963.52|1943.52|537
1639229100000|2021-12-11 13:25:00|1970.42|1950.42|1963.77|1943.77|1970.47|1950.47|1961.36|1941.36|680
1639229400000|2021-12-11 13:30:00|1963.71|1943.71|1967.35|1947.35|1968.33|1948.33|1963.71|1943.71|744
1639229700000|2021-12-11 13:35:00|1967.32|1947.32|1966.38|1946.38|1968.66|1948.66|1965.97|1945.97|526
1639230000000|2021-12-11 13:40:00|1966.37|1946.37|1964.75|1944.75|1969.4|1949.4|1961.79|1941.79|621
1639230300000|2021-12-11 13:45:00|1964.68|1944.68|1953.88|1933.88|1966.37|1946.37|1953.83|1933.83|741
1639230600000|2021-12-11 13:50:00|1954|1934|1958.31|1938.31|1959.55|1939.55|1951.66|1931.66|687
1639230900000|2021-12-11 13:55:00|1958.28|1938.28|1959.87|1939.87|1960.92|1940.92|1956.96|1936.96|404
1639231200000|2021-12-11 14:00:00|1959.83|1939.83|1960.61|1940.61|1968.02|1948.02|1959.27|1939.27|463
1639231500000|2021-12-11 14:05:00|1960.6|1940.6|1968.58|1948.58|1968.9|1948.9|1953.97|1933.97|761
1639231800000|2021-12-11 14:10:00|1968.8|1948.8|1972.08|1952.08|1972.75|1952.75|1966.61|1946.61|429
1639232100000|2021-12-11 14:15:00|1971.89|1951.89|1969.3|1949.3|1973.59|1953.59|1966.64|1946.64|472
1639232400000|2021-12-11 14:20:00|1969.48|1949.48|1971.96|1951.96|1975.71|1955.71|1969.42|1949.42|474
1639232700000|2021-12-11 14:25:00|1972.34|1952.34|1969.5|1949.5|1972.35|1952.35|1965.9|1945.9|634
1639233000000|2021-12-11 14:30:00|1969.45|1949.45|1955.66|1935.66|1970.51|1950.51|1955.49|1935.49|442
1639233300000|2021-12-11 14:35:00|1955.67|1935.67|1962.87|1942.87|1964.14|1944.14|1955.67|1935.67|684
1639233600000|2021-12-11 14:40:00|1962.74|1942.74|1968.32|1948.32|1968.32|1948.32|1962.74|1942.74|657
1639233900000|2021-12-11 14:45:00|1968.44|1948.44|1972.36|1952.36|1972.91|1952.91|1967.54|1947.54|694
1639234200000|2021-12-11 14:50:00|1972.33|1952.33|1967.69|1947.69|1972.33|1952.33|1966.42|1946.42|560
1639234500000|2021-12-11 14:55:00|1967.79|1947.79|1970.39|1950.39|1972.91|1952.91|1967.15|1947.15|720
1639234800000|2021-12-11 15:00:00|1970.37|1950.37|1976.16|1956.16|1979.9|1959.9|1969.98|1949.98|708
1639235100000|2021-12-11 15:05:00|1976.15|1956.15|1973.9|1953.9|1976.15|1956.15|1970.76|1950.76|675
1639235400000|2021-12-11 15:10:00|1973.96|1953.96|1972.98|1952.98|1975.24|1955.24|1970.52|1950.52|656
1639235700000|2021-12-11 15:15:00|1972.96|1952.96|1972.72|1952.72|1974.97|1954.97|1971.63|1951.63|622
1639236000000|2021-12-11 15:20:00|1972.76|1952.76|1976.86|1956.86|1977.63|1957.63|1970.48|1950.48|552
1639236300000|2021-12-11 15:25:00|1976.96|1956.96|1980.38|1960.38|1981.61|1961.61|1976.08|1956.08|665
1639236600000|2021-12-11 15:30:00|1980.54|1960.54|1995.48|1975.48|1995.72|1975.72|1980.18|1960.18|625
1639236900000|2021-12-11 15:35:00|1995.45|1975.45|1995.24|1975.24|1998|1978|1991.25|1971.25|677
1639237200000|2021-12-11 15:40:00|1995.12|1975.12|1997.24|1977.24|1998.7|1978.7|1994.52|1974.52|702
1639237500000|2021-12-11 15:45:00|1997.31|1977.31|1997.67|1977.67|2005.64|1985.64|1997.31|1977.31|557
1639237800000|2021-12-11 15:50:00|1997.89|1977.89|1996.67|1976.67|1998.53|1978.53|1994.55|1974.55|619
1639238100000|2021-12-11 15:55:00|1996.68|1976.68|2015.41|1995.41|2015.43|1995.43|1995.95|1975.95|572
1639238400000|2021-12-11 16:00:00|2015.4|1995.4|2010.13|1990.13|2017.81|1997.81|1999.57|1979.57|803
1639238700000|2021-12-11 16:05:00|2010.16|1990.16|2001.82|1981.82|2017.74|1997.74|2001.65|1981.65|751
1639239000000|2021-12-11 16:10:00|2001.8|1981.8|2025.02|2005.02|2029.73|2009.73|1997.77|1977.77|752
1639239300000|2021-12-11 16:15:00|2024.66|2004.66|2016.77|1996.77|2024.99|2004.99|2016.13|1996.13|807
1639239600000|2021-12-11 16:20:00|2016.48|1996.48|2015.59|1995.59|2020.65|2000.65|2014.29|1994.29|656
1639239900000|2021-12-11 16:25:00|2015.57|1995.57|2017.85|1997.85|2022.29|2002.29|2015.03|1995.03|658
1639240200000|2021-12-11 16:30:00|2017.84|1997.84|2012.67|1992.67|2023.48|2003.48|2010.92|1990.92|688
1639240500000|2021-12-11 16:35:00|2012.68|1992.68|2017.39|1997.39|2019.65|1999.65|2012.65|1992.65|556
1639240800000|2021-12-11 16:40:00|2017.37|1997.37|2015.32|1995.32|2017.99|1997.99|2013.04|1993.04|623
1639241100000|2021-12-11 16:45:00|2015.31|1995.31|2005.07|1985.07|2015.5|1995.5|2004.1|1984.1|508
1639241400000|2021-12-11 16:50:00|2005.03|1985.03|2006.98|1986.98|2009.73|1989.73|2001.48|1981.48|649
1639241700000|2021-12-11 16:55:00|2007.01|1987.01|2003.79|1983.79|2007.83|1987.83|2001.37|1981.37|626
1639242000000|2021-12-11 17:00:00|2003.77|1983.77|1993.79|1973.79|2006.11|1986.11|1993.27|1973.27|669
1639242300000|2021-12-11 17:05:00|1993.8|1973.8|1997.42|1977.42|1999.76|1979.76|1990.05|1970.05|550
1639242600000|2021-12-11 17:10:00|1997.41|1977.41|1994.37|1974.37|2001.8|1981.8|1994.27|1974.27|618
1639242900000|2021-12-11 17:15:00|1994.35|1974.35|1996.09|1976.09|2000.15|1980.15|1993.13|1973.13|612
1639243200000|2021-12-11 17:20:00|1996.1|1976.1|1994.52|1974.52|1997.61|1977.61|1993.1|1973.1|546
1639243500000|2021-12-11 17:25:00|1994.34|1974.34|1997.25|1977.25|1997.84|1977.84|1993.63|1973.63|448
1639243800000|2021-12-11 17:30:00|1997.21|1977.21|1996.18|1976.18|1999.56|1979.56|1992.89|1972.89|640
1639244100000|2021-12-11 17:35:00|1996.19|1976.19|1993.59|1973.59|1999.38|1979.38|1991.23|1971.23|639
1639244400000|2021-12-11 17:40:00|1993.58|1973.58|1994.28|1974.28|1994.42|1974.42|1991.45|1971.45|648
1639244700000|2021-12-11 17:45:00|1994.29|1974.29|1990.88|1970.88|1994.38|1974.38|1986.75|1966.75|676
1639245000000|2021-12-11 17:50:00|1990.82|1970.82|1986.32|1966.32|1992.32|1972.32|1986.26|1966.26|556
1639245300000|2021-12-11 17:55:00|1986.31|1966.31|1990.59|1970.59|1993.38|1973.38|1985.2|1965.2|554
1639245600000|2021-12-11 18:00:00|1990.55|1970.55|1993|1973|1994.85|1974.85|1990.08|1970.08|626
1639245900000|2021-12-11 18:05:00|1992.98|1972.98|1988.35|1968.35|1993.47|1973.47|1985.68|1965.68|669
1639246200000|2021-12-11 18:10:00|1988.29|1968.29|1987.82|1967.82|1992.9|1972.9|1985.16|1965.16|744
1639246500000|2021-12-11 18:15:00|1987.7|1967.7|1987.08|1967.08|1988.86|1968.86|1982.63|1962.63|622
1639246800000|2021-12-11 18:20:00|1986.79|1966.79|1983.06|1963.06|1988.5|1968.5|1982.99|1962.99|681
1639247100000|2021-12-11 18:25:00|1983.04|1963.04|1979.15|1959.15|1985.76|1965.76|1978.29|1958.29|457
1639247400000|2021-12-11 18:30:00|1979.16|1959.16|1975.25|1955.25|1982.05|1962.05|1974.59|1954.59|426
1639247700000|2021-12-11 18:35:00|1975.29|1955.29|1977.23|1957.23|1980.14|1960.14|1975.24|1955.24|620
1639248000000|2021-12-11 18:40:00|1977.21|1957.21|1975.25|1955.25|1980.57|1960.57|1975.11|1955.11|446
1639248300000|2021-12-11 18:45:00|1975.24|1955.24|1982.59|1962.59|1982.68|1962.68|1975.24|1955.24|384
1639248600000|2021-12-11 18:50:00|1982.58|1962.58|1975.9|1955.9|1982.58|1962.58|1975.89|1955.89|554
1639248900000|2021-12-11 18:55:00|1975.89|1955.89|1975.05|1955.05|1976.27|1956.27|1973.59|1953.59|554
1639249200000|2021-12-11 19:00:00|1974.99|1954.99|1969.56|1949.56|1975.85|1955.85|1968.6|1948.6|353
1639249500000|2021-12-11 19:05:00|1969.55|1949.55|1968.85|1948.85|1971.67|1951.67|1966.49|1946.49|493
1639249800000|2021-12-11 19:10:00|1969.06|1949.06|1967.37|1947.37|1970.77|1950.77|1967.37|1947.37|436
1639250100000|2021-12-11 19:15:00|1967.4|1947.4|1965.88|1945.88|1967.4|1947.4|1963.49|1943.49|396
1639250400000|2021-12-11 19:20:00|1965.71|1945.71|1965.41|1945.41|1966.76|1946.76|1964.14|1944.14|409
1639250700000|2021-12-11 19:25:00|1965.39|1945.39|1962.49|1942.49|1965.49|1945.49|1960.7|1940.7|470
1639251000000|2021-12-11 19:30:00|1962.48|1942.48|1959.55|1939.55|1964.54|1944.54|1958.2|1938.2|420
1639251300000|2021-12-11 19:35:00|1959.53|1939.53|1956.54|1936.54|1959.53|1939.53|1954.41|1934.41|491
1639251600000|2021-12-11 19:40:00|1956.56|1936.56|1956.93|1936.93|1960.88|1940.88|1955.51|1935.51|461
1639251900000|2021-12-11 19:45:00|1956.91|1936.91|1956.51|1936.51|1962.26|1942.26|1956.31|1936.31|394
1639252200000|2021-12-11 19:50:00|1956.49|1936.49|1955.37|1935.37|1960.87|1940.87|1954.52|1934.52|578
1639252500000|2021-12-11 19:55:00|1955.35|1935.35|1953.32|1933.32|1955.38|1935.38|1949.84|1929.84|563
1639252800000|2021-12-11 20:00:00|1953.34|1933.34|1956.29|1936.29|1957.86|1937.86|1952.96|1932.96|519
1639253100000|2021-12-11 20:05:00|1956.25|1936.25|1959.68|1939.68|1962.6|1942.6|1956.09|1936.09|445
1639253400000|2021-12-11 20:10:00|1959.69|1939.69|1963.29|1943.29|1965.1|1945.1|1958.01|1938.01|504
1639253700000|2021-12-11 20:15:00|1963.32|1943.32|1966.45|1946.45|1967.26|1947.26|1958.86|1938.86|504
1639254000000|2021-12-11 20:20:00|1966.56|1946.56|1965.58|1945.58|1967.45|1947.45|1964.07|1944.07|480
1639254300000|2021-12-11 20:25:00|1965.61|1945.61|1963.83|1943.83|1967.84|1947.84|1962.37|1942.37|466
1639254600000|2021-12-11 20:30:00|1963.85|1943.85|1968.94|1948.94|1972.19|1952.19|1960.97|1940.97|601
1639254900000|2021-12-11 20:35:00|1968.95|1948.95|1975.42|1955.42|1975.74|1955.74|1968.95|1948.95|506
1639255200000|2021-12-11 20:40:00|1975.41|1955.41|1977.04|1957.04|1977.89|1957.89|1973.72|1953.72|528
1639255500000|2021-12-11 20:45:00|1977|1957|1970.64|1950.64|1977.11|1957.11|1969.07|1949.07|577
1639255800000|2021-12-11 20:50:00|1970.58|1950.58|1970.55|1950.55|1970.68|1950.68|1967.29|1947.29|345
1639256100000|2021-12-11 20:55:00|1970.5|1950.5|1963.97|1943.97|1972.94|1952.94|1963.9|1943.9|449
1639256400000|2021-12-11 21:00:00|1964.03|1944.03|1957.49|1937.49|1964.65|1944.65|1957.22|1937.22|467
1639256700000|2021-12-11 21:05:00|1957.48|1937.48|1954.76|1934.76|1957.73|1937.73|1951.49|1931.49|395
1639257000000|2021-12-11 21:10:00|1954.77|1934.77|1955.89|1935.89|1956.66|1936.66|1952.46|1932.46|392
1639257300000|2021-12-11 21:15:00|1955.88|1935.88|1959.97|1939.97|1960.43|1940.43|1955.88|1935.88|484
1639257600000|2021-12-11 21:20:00|1960.01|1940.01|1967.79|1947.79|1967.79|1947.79|1959.89|1939.89|439
1639257900000|2021-12-11 21:25:00|1967.77|1947.77|1962.99|1942.99|1968.91|1948.91|1962.3|1942.3|561
1639258200000|2021-12-11 21:30:00|1962.98|1942.98|1957.6|1937.6|1965.63|1945.63|1957.6|1937.6|578
1639258500000|2021-12-11 21:35:00|1957.33|1937.33|1956.71|1936.71|1957.33|1937.33|1951.86|1931.86|535
1639258800000|2021-12-11 21:40:00|1956.77|1936.77|1956.41|1936.41|1956.77|1936.77|1951.23|1931.23|405
1639259100000|2021-12-11 21:45:00|1956.4|1936.4|1959.46|1939.46|1960.91|1940.91|1954.94|1934.94|561
1639259400000|2021-12-11 21:50:00|1959.45|1939.45|1962.43|1942.43|1962.43|1942.43|1956.96|1936.96|617
1639259700000|2021-12-11 21:55:00|1962.46|1942.46|1966.67|1946.67|1967.58|1947.58|1961.54|1941.54|658
1639260000000|2021-12-11 22:00:00|1966.73|1946.73|1969.53|1949.53|1971.86|1951.86|1963.8|1943.8|625
1639260300000|2021-12-11 22:05:00|1969.54|1949.54|1968.3|1948.3|1970.83|1950.83|1963.95|1943.95|661
1639260600000|2021-12-11 22:10:00|1968.28|1948.28|1966.61|1946.61|1968.32|1948.32|1964.27|1944.27|383
1639260900000|2021-12-11 22:15:00|1966.64|1946.64|1961.37|1941.37|1967.58|1947.58|1959.58|1939.58|370
1639261200000|2021-12-11 22:20:00|1961.33|1941.33|1961.84|1941.84|1961.84|1941.84|1957.99|1937.99|387
1639261500000|2021-12-11 22:25:00|1961.83|1941.83|1960.21|1940.21|1961.98|1941.98|1959.91|1939.91|355
1639261800000|2021-12-11 22:30:00|1960.19|1940.19|1961.79|1941.79|1961.96|1941.96|1960.18|1940.18|134
1639262100000|2021-12-11 22:35:00|1961.97|1941.97|1964.94|1944.94|1964.96|1944.96|1961.95|1941.95|96
1639262400000|2021-12-11 22:40:00|1964.75|1944.75|1972.66|1952.66|1973.34|1953.34|1964.75|1944.75|228
1639262700000|2021-12-11 22:45:00|1972.6|1952.6|1969.96|1949.96|1972.61|1952.61|1969.96|1949.96|348
1639263000000|2021-12-11 22:50:00|1970.01|1950.01|1969.5|1949.5|1970.18|1950.18|1969.03|1949.03|224
1639263300000|2021-12-11 22:55:00|1969.58|1949.58|1967.78|1947.78|1969.72|1949.72|1967.77|1947.77|261
1639263600000|2021-12-11 23:00:00|1967.77|1947.77|1972.28|1952.28|1972.29|1952.29|1967.21|1947.21|186
1639263900000|2021-12-11 23:05:00|1972.3|1952.3|1980.34|1960.34|1980.72|1960.72|1972.23|1952.23|161
1639264200000|2021-12-11 23:10:00|1980.42|1960.42|1981.09|1961.09|1987.86|1967.86|1978.26|1958.26|572
1639264500000|2021-12-11 23:15:00|1981.02|1961.02|1991.14|1971.14|1991.14|1971.14|1979.13|1959.13|450
1639264800000|2021-12-11 23:20:00|1991.13|1971.13|1996.99|1976.99|1996.99|1976.99|1987.71|1967.71|599
1639265100000|2021-12-11 23:25:00|1997.23|1977.23|2012.96|1992.96|2016.2|1997.45|1995.96|1975.96|550
1639265400000|2021-12-11 23:30:00|2012.88|1992.88|2012.98|1992.98|2019.41|1999.41|2005.08|1985.08|553
1639265700000|2021-12-11 23:35:00|2012.95|1992.95|1999.41|1979.41|2012.97|1992.97|1999.41|1979.41|523
1639266000000|2021-12-11 23:40:00|1999.33|1979.33|2003.35|1983.35|2005.29|1985.29|1996.58|1976.58|513
1639266300000|2021-12-11 23:45:00|2003.3|1983.3|2002.28|1982.28|2005.19|1985.19|1999.75|1979.75|488
1639266600000|2021-12-11 23:50:00|2002.38|1982.38|2001.82|1981.82|2002.67|1982.67|1998.93|1978.93|543
1639266900000|2021-12-11 23:55:00|2002.01|1982.01|2005.06|1985.06|2005.66|1985.66|1999.81|1979.81|505
1639267200000|2021-12-12 00:00:00|2005.21|1985.21|2005.99|1985.99|2008.63|1988.63|2002.49|1982.49|578
1639267500000|2021-12-12 00:05:00|2005.69|1985.69|2001.07|1981.07|2009.52|1989.52|2000.62|1980.62|596
1639267800000|2021-12-12 00:10:00|2001.05|1981.05|1998.19|1978.19|2002.71|1982.71|1996.19|1976.19|676
1639268100000|2021-12-12 00:15:00|1998.18|1978.18|1996.76|1976.76|1998.42|1978.42|1995.33|1975.33|521
1639268400000|2021-12-12 00:20:00|1996.77|1976.77|1999.58|1979.58|2005.51|1985.51|1994.83|1974.83|624
1639268700000|2021-12-12 00:25:00|1999.6|1979.6|1995.35|1975.35|2000.73|1980.73|1993.81|1973.81|545
1639269000000|2021-12-12 00:30:00|1995.39|1975.39|1985.82|1965.82|1995.66|1975.66|1984.98|1964.98|621
1639269300000|2021-12-12 00:35:00|1985.84|1965.84|1982.79|1962.79|1987.57|1967.57|1980.76|1960.76|674
1639269600000|2021-12-12 00:40:00|1982.83|1962.83|1982.08|1962.08|1985.31|1965.31|1977.91|1957.91|592
1639269900000|2021-12-12 00:45:00|1982.11|1962.11|1980.31|1960.31|1984.44|1964.44|1977.78|1957.78|642
1639270200000|2021-12-12 00:50:00|1980.36|1960.36|1977.86|1957.86|1981.59|1961.59|1976.69|1956.69|612
1639270500000|2021-12-12 00:55:00|1978.11|1958.11|1981.37|1961.37|1981.94|1961.94|1978.09|1958.09|578
1639270800000|2021-12-12 01:00:00|1981.34|1961.34|1992.5|1972.5|1993.24|1973.24|1981.34|1961.34|548
1639271100000|2021-12-12 01:05:00|1992.32|1972.32|1998.41|1978.41|2001.47|1981.47|1991.76|1971.76|384
1639271400000|2021-12-12 01:10:00|1998.59|1978.59|1991.92|1971.92|1999.21|1979.21|1990.73|1970.73|539
1639271700000|2021-12-12 01:15:00|1991.93|1971.93|1991.72|1971.72|2000.16|1980.16|1991.52|1971.52|455
1639272000000|2021-12-12 01:20:00|1991.43|1971.43|1978.79|1958.79|1991.71|1971.71|1977.95|1957.95|560
1639272300000|2021-12-12 01:25:00|1978.97|1958.97|1981.95|1961.95|1982.03|1962.03|1975.25|1955.25|460
1639272600000|2021-12-12 01:30:00|1981.93|1961.93|1987.41|1967.41|1988.24|1968.24|1979.42|1959.42|485
1639272900000|2021-12-12 01:35:00|1987.4|1967.4|1985.65|1965.65|1988.57|1968.57|1983.82|1963.82|599
1639273200000|2021-12-12 01:40:00|1985.63|1965.63|1986.84|1966.84|1986.92|1966.92|1983.14|1963.14|550
1639273500000|2021-12-12 01:45:00|1986.83|1966.83|1987.34|1967.34|1989.11|1969.11|1986.79|1966.79|449
1639273800000|2021-12-12 01:50:00|1987.32|1967.32|1982.47|1962.47|1987.59|1967.59|1980.14|1960.14|625
1639274100000|2021-12-12 01:55:00|1982.46|1962.46|1979.29|1959.29|1982.59|1962.59|1977.38|1957.38|500
1639274400000|2021-12-12 02:00:00|1979.28|1959.28|1976.63|1956.63|1980.34|1960.34|1975.19|1955.19|495
1639274700000|2021-12-12 02:05:00|1976.65|1956.65|1981.39|1961.39|1984.5|1964.5|1976.65|1956.65|543
1639275000000|2021-12-12 02:10:00|1981.38|1961.38|1972.27|1952.27|1981.4|1961.4|1970.93|1950.93|655
1639275300000|2021-12-12 02:15:00|1972.33|1952.33|1972.23|1952.23|1977.12|1957.12|1972.23|1952.23|448
1639275600000|2021-12-12 02:20:00|1971.96|1951.96|1973.73|1953.73|1975.02|1955.02|1971.34|1951.34|669
1639275900000|2021-12-12 02:25:00|1973.76|1953.76|1975.72|1955.72|1976.87|1956.87|1973.26|1953.26|555
1639276200000|2021-12-12 02:30:00|1975.73|1955.73|1981.96|1961.96|1984.04|1964.04|1975.73|1955.73|518
1639276500000|2021-12-12 02:35:00|1981.93|1961.93|1980.7|1960.7|1982.66|1962.66|1975.87|1955.87|653
1639276800000|2021-12-12 02:40:00|1980.63|1960.63|1984.67|1964.67|1984.7|1964.7|1980.06|1960.06|454
1639277100000|2021-12-12 02:45:00|1984.63|1964.63|1981.51|1961.51|1985.12|1965.12|1980.27|1960.27|611
1639277400000|2021-12-12 02:50:00|1981.48|1961.48|1975.16|1955.16|1981.99|1961.99|1973.47|1953.47|637
1639277700000|2021-12-12 02:55:00|1975.28|1955.28|1973.55|1953.55|1977.49|1957.49|1973.46|1953.46|403
1639278000000|2021-12-12 03:00:00|1973.54|1953.54|1980.48|1960.48|1980.5|1960.5|1973.5|1953.5|426
1639278300000|2021-12-12 03:05:00|1980.52|1960.52|1981.89|1961.89|1983.18|1963.18|1978.97|1958.97|335
1639278600000|2021-12-12 03:10:00|1981.9|1961.9|1981.03|1961.03|1981.9|1961.9|1979.2|1959.2|639
1639278900000|2021-12-12 03:15:00|1981|1961|1984.53|1964.53|1984.53|1964.53|1980.95|1960.95|185
1639279200000|2021-12-12 03:20:00|1984.6|1964.6|1983.88|1963.88|1985.58|1965.58|1982.63|1962.63|378
1639279500000|2021-12-12 03:25:00|1983.89|1963.89|1982.79|1962.79|1986.21|1966.21|1982.71|1962.71|313
1639279800000|2021-12-12 03:30:00|1982.78|1962.78|1986.22|1966.22|1986.93|1966.93|1981.88|1961.88|615
1639280100000|2021-12-12 03:35:00|1986.29|1966.29|1986.5|1966.5|1986.5|1966.5|1984.15|1964.15|528
1639280400000|2021-12-12 03:40:00|1986.44|1966.44|1983.34|1963.34|1986.57|1966.57|1982.81|1962.81|406
1639280700000|2021-12-12 03:45:00|1982.94|1962.94|1980.06|1960.06|1983.95|1963.95|1979.54|1959.54|505
1639281000000|2021-12-12 03:50:00|1980.09|1960.09|1979.86|1959.86|1981.03|1961.03|1979.32|1959.32|364
1639281300000|2021-12-12 03:55:00|1979.81|1959.81|1983.18|1963.18|1984.92|1964.92|1979.81|1959.81|206
1639281600000|2021-12-12 04:00:00|1983.24|1963.24|1973.78|1953.78|1984.66|1964.66|1973.77|1953.77|369
1639281900000|2021-12-12 04:05:00|1973.79|1953.79|1972.22|1952.22|1975.49|1955.49|1971.37|1951.37|546
1639282200000|2021-12-12 04:10:00|1972.14|1952.14|1970.91|1950.91|1976.8|1956.8|1970.91|1950.91|398
1639282500000|2021-12-12 04:15:00|1970.96|1950.96|1974.65|1954.65|1974.65|1954.65|1968.98|1948.98|441
1639282800000|2021-12-12 04:20:00|1974.64|1954.64|1973.08|1953.08|1977.74|1957.74|1972.9|1952.9|441
1639283100000|2021-12-12 04:25:00|1973.11|1953.11|1973.6|1953.6|1974.08|1954.08|1971.59|1951.59|590
1639283400000|2021-12-12 04:30:00|1973.62|1953.62|1972.64|1952.64|1976.22|1956.22|1971.19|1951.19|543
1639283700000|2021-12-12 04:35:00|1972.66|1952.66|1969.02|1949.02|1974.12|1954.12|1967.62|1947.62|686
1639284000000|2021-12-12 04:40:00|1969.04|1949.04|1966.16|1946.16|1972.07|1952.07|1964.42|1944.42|608
1639284300000|2021-12-12 04:45:00|1966.18|1946.18|1959.06|1939.06|1967.12|1947.12|1957.64|1937.64|710
1639284600000|2021-12-12 04:50:00|1958.9|1938.9|1960.63|1940.63|1961.82|1941.82|1956.27|1936.27|683
1639284900000|2021-12-12 04:55:00|1960.67|1940.67|1966.44|1946.44|1966.45|1946.45|1960.09|1940.09|623
1639285200000|2021-12-12 05:00:00|1966.63|1946.63|1974.96|1954.96|1975.8|1955.8|1966.21|1946.21|393
1639285500000|2021-12-12 05:05:00|1974.95|1954.95|1976.44|1956.44|1978.06|1958.06|1973.96|1953.96|461
1639285800000|2021-12-12 05:10:00|1976.45|1956.45|1977.15|1957.15|1977.48|1957.48|1973.78|1953.78|478
1639286100000|2021-12-12 05:15:00|1977.22|1957.22|1977.3|1957.3|1977.6|1957.6|1973.96|1953.96|438
1639286400000|2021-12-12 05:20:00|1977.26|1957.26|1982.05|1962.05|1982.39|1962.39|1975.62|1955.62|339
1639286700000|2021-12-12 05:25:00|1982.06|1962.06|1975.43|1955.43|1982.4|1962.4|1975.3|1955.3|487
1639287000000|2021-12-12 05:30:00|1975.41|1955.41|1977.49|1957.49|1979.55|1959.55|1973.98|1953.98|481
1639287300000|2021-12-12 05:35:00|1977.43|1957.43|1976.65|1956.65|1977.6|1957.6|1976.14|1956.14|491
1639287600000|2021-12-12 05:40:00|1976.64|1956.64|1977.37|1957.37|1980.14|1960.14|1975.18|1955.18|660
1639287900000|2021-12-12 05:45:00|1977.4|1957.4|1976.81|1956.81|1979.28|1959.28|1976.17|1956.17|479
1639288200000|2021-12-12 05:50:00|1976.82|1956.82|1971.34|1951.34|1977.88|1957.88|1971.33|1951.33|457
1639288500000|2021-12-12 05:55:00|1971.35|1951.35|1971.61|1951.61|1971.61|1951.61|1967.36|1947.36|368
1639288800000|2021-12-12 06:00:00|1971.59|1951.59|1968.83|1948.83|1972.51|1952.51|1968.7|1948.7|425
1639289100000|2021-12-12 06:05:00|1968.93|1948.93|1971.61|1951.61|1973.13|1953.13|1968.84|1948.84|392
1639289400000|2021-12-12 06:10:00|1971.57|1951.57|1973.26|1953.26|1973.86|1953.86|1970.77|1950.77|320
1639289700000|2021-12-12 06:15:00|1973.29|1953.29|1975.26|1955.26|1978.13|1958.13|1972.16|1952.16|625
1639290000000|2021-12-12 06:20:00|1975.22|1955.22|1975.21|1955.21|1976.57|1956.57|1972.82|1952.82|549
1639290300000|2021-12-12 06:25:00|1975.25|1955.25|1983.34|1963.34|1983.83|1963.83|1971.92|1951.92|586
1639290600000|2021-12-12 06:30:00|1983.3|1963.3|1987.39|1967.39|1987.39|1967.39|1981.79|1961.79|509
1639290900000|2021-12-12 06:35:00|1987.38|1967.38|1991.23|1971.23|1993.06|1973.06|1986.65|1966.65|519
1639291200000|2021-12-12 06:40:00|1991.25|1971.25|1996.09|1976.09|1996.45|1976.45|1991.05|1971.05|475
1639291500000|2021-12-12 06:45:00|1996.25|1976.25|1987.38|1967.38|1996.32|1976.32|1987.04|1967.04|729
1639291800000|2021-12-12 06:50:00|1987.4|1967.4|1985.81|1965.81|1988.44|1968.44|1985.38|1965.38|339
1639292100000|2021-12-12 06:55:00|1985.75|1965.75|1987.65|1967.65|1988.6|1968.6|1985.03|1965.03|449
1639292400000|2021-12-12 07:00:00|1987.67|1967.67|1982.17|1962.17|1989.14|1969.14|1981.92|1961.92|563
1639292700000|2021-12-12 07:05:00|1982.19|1962.19|1981.59|1961.59|1982.25|1962.25|1979.12|1959.12|433
1639293000000|2021-12-12 07:10:00|1981.66|1961.66|1978.99|1958.99|1982.76|1962.76|1978.99|1958.99|307
1639293300000|2021-12-12 07:15:00|1979.08|1959.08|1980.71|1960.71|1981.32|1961.32|1978.73|1958.73|559
1639293600000|2021-12-12 07:20:00|1980.7|1960.7|1982.26|1962.26|1982.27|1962.27|1979.9|1959.9|699
1639293900000|2021-12-12 07:25:00|1982.25|1962.25|1985.39|1965.39|1986.23|1966.23|1982.11|1962.11|312
1639294200000|2021-12-12 07:30:00|1985.44|1965.44|1985.11|1965.11|1986.03|1966.03|1982.27|1962.27|563
1639294500000|2021-12-12 07:35:00|1985.12|1965.12|1993.1|1973.1|1993.67|1973.67|1985.11|1965.11|203
1639294800000|2021-12-12 07:40:00|1993.12|1973.12|1993.9|1973.9|1995.31|1975.31|1990.88|1970.88|556
1639295100000|2021-12-12 07:45:00|1993.91|1973.91|1995.07|1975.07|1998.03|1978.03|1993.88|1973.88|427
1639295400000|2021-12-12 07:50:00|1995.08|1975.08|1992.92|1972.92|1995.23|1975.23|1990.95|1970.95|528
1639295700000|2021-12-12 07:55:00|1992.91|1972.91|1997.4|1977.4|1997.44|1977.44|1992.91|1972.91|324
1639296000000|2021-12-12 08:00:00|1997.47|1977.47|1995.09|1975.09|1998.68|1978.68|1995|1975|416
1639296300000|2021-12-12 08:05:00|1995.11|1975.11|1991.86|1971.86|1995.86|1975.86|1989.84|1969.84|392
1639296600000|2021-12-12 08:10:00|1991.85|1971.85|1994.07|1974.07|1994.98|1974.98|1991.72|1971.72|329
1639296900000|2021-12-12 08:15:00|1994.06|1974.06|1989.58|1969.58|1994.6|1974.6|1989.58|1969.58|314
1639297200000|2021-12-12 08:20:00|1989.61|1969.61|1989.54|1969.54|1991.97|1971.97|1989.36|1969.36|287
1639297500000|2021-12-12 08:25:00|1989.53|1969.53|1987.22|1967.22|1989.53|1969.53|1985.51|1965.51|309
1639297800000|2021-12-12 08:30:00|1987.2|1967.2|1983.69|1963.69|1987.26|1967.26|1982.62|1962.62|307
1639298100000|2021-12-12 08:35:00|1983.65|1963.65|1976.86|1956.86|1983.65|1963.65|1976.35|1956.35|388
1639298400000|2021-12-12 08:40:00|1976.85|1956.85|1972.03|1952.03|1976.85|1956.85|1969.35|1949.35|371
1639298700000|2021-12-12 08:45:00|1972.05|1952.05|1966.99|1946.99|1972.76|1952.76|1965.02|1945.02|599
1639299000000|2021-12-12 08:50:00|1966.97|1946.97|1971.56|1951.56|1973.11|1953.11|1966.97|1946.97|232
1639299300000|2021-12-12 08:55:00|1971.57|1951.57|1968.12|1948.12|1971.58|1951.58|1968|1948|338
1639299600000|2021-12-12 09:00:00|1968.01|1948.01|1971.46|1951.46|1971.52|1951.52|1967.45|1947.45|495
1639299900000|2021-12-12 09:05:00|1971.49|1951.49|1974.44|1954.44|1977.9|1957.9|1971.49|1951.49|316
1639300200000|2021-12-12 09:10:00|1974.45|1954.45|1968.69|1948.69|1975.53|1955.53|1968.6|1948.6|593
1639300500000|2021-12-12 09:15:00|1968.71|1948.71|1973.46|1953.46|1973.47|1953.47|1965.05|1945.05|499
1639300800000|2021-12-12 09:20:00|1973.51|1953.51|1975.29|1955.29|1976.7|1956.7|1970.64|1950.64|392
1639301100000|2021-12-12 09:25:00|1975.3|1955.3|1976.04|1956.04|1976.3|1956.3|1972.08|1952.08|462
1639301400000|2021-12-12 09:30:00|1976.07|1956.07|1972.96|1952.96|1976.09|1956.09|1971.9|1951.9|484
1639301700000|2021-12-12 09:35:00|1972.97|1952.97|1968.24|1948.24|1973.09|1953.09|1968.24|1948.24|470
1639302000000|2021-12-12 09:40:00|1968.22|1948.22|1964.49|1944.49|1968.3|1948.3|1964.48|1944.48|302
1639302300000|2021-12-12 09:45:00|1964.07|1944.07|1956.57|1936.57|1964.95|1944.95|1954.28|1934.28|582
1639302600000|2021-12-12 09:50:00|1956.56|1936.56|1951.19|1931.19|1962.44|1942.44|1948.32|1928.32|633
1639302900000|2021-12-12 09:55:00|1951.1|1931.1|1947.62|1927.62|1951.87|1931.87|1946.37|1926.37|504
1639303200000|2021-12-12 10:00:00|1947.64|1927.64|1947.59|1927.59|1953.03|1933.03|1946.77|1926.77|450
1639303500000|2021-12-12 10:05:00|1947.6|1927.6|1944.1|1924.1|1947.93|1927.93|1943.39|1923.39|488
1639303800000|2021-12-12 10:10:00|1944.12|1924.12|1939.04|1919.04|1946.09|1926.09|1933.32|1913.32|552
1639304100000|2021-12-12 10:15:00|1938.98|1918.98|1946.11|1926.11|1946.11|1926.11|1938.59|1918.59|384
1639304400000|2021-12-12 10:20:00|1946.16|1926.16|1948.28|1928.28|1949.6|1929.6|1946.16|1926.16|393
1639304700000|2021-12-12 10:25:00|1948.36|1928.36|1952.23|1932.23|1952.24|1932.24|1948.36|1928.36|305
1639305000000|2021-12-12 10:30:00|1952.09|1932.09|1950.59|1930.59|1954.75|1934.75|1950.59|1930.59|372
1639305300000|2021-12-12 10:35:00|1950.58|1930.58|1943.84|1923.84|1950.59|1930.59|1942.05|1922.05|383
1639305600000|2021-12-12 10:40:00|1943.82|1923.82|1944.21|1924.21|1945.82|1925.82|1942.86|1922.86|366
1639305900000|2021-12-12 10:45:00|1944.39|1924.39|1943.78|1923.78|1946.8|1926.8|1942.24|1922.24|420
1639306200000|2021-12-12 10:50:00|1944.15|1924.15|1941.13|1921.13|1944.49|1924.49|1938.68|1918.68|360
1639306500000|2021-12-12 10:55:00|1941.11|1921.11|1946.28|1926.28|1946.38|1926.38|1940.35|1920.35|469
1639306800000|2021-12-12 11:00:00|1946.24|1926.24|1942.64|1922.64|1949.28|1929.28|1940.68|1920.68|542
1639307100000|2021-12-12 11:05:00|1942.65|1922.65|1943.84|1923.84|1945.03|1925.03|1940.91|1920.91|370
1639307400000|2021-12-12 11:10:00|1943.86|1923.86|1948.9|1928.9|1949.83|1929.83|1943.86|1923.86|494
1639307700000|2021-12-12 11:15:00|1948.91|1928.91|1953.22|1933.22|1953.99|1933.99|1948.79|1928.79|303
1639308000000|2021-12-12 11:20:00|1953.23|1933.23|1957.88|1937.88|1957.91|1937.91|1953.22|1933.22|276
1639308300000|2021-12-12 11:25:00|1957.64|1937.64|1956.83|1936.83|1957.95|1937.95|1955.85|1935.85|248
1639308600000|2021-12-12 11:30:00|1956.85|1936.85|1957.53|1937.53|1958.19|1938.19|1954.27|1934.27|386
1639308900000|2021-12-12 11:35:00|1957.55|1937.55|1956.99|1936.99|1957.55|1937.55|1954.75|1934.75|401
1639309200000|2021-12-12 11:40:00|1957.01|1937.01|1964.9|1944.9|1965.61|1945.61|1957.01|1937.01|406
1639309500000|2021-12-12 11:45:00|1964.91|1944.91|1963.41|1943.41|1969.19|1949.19|1962.52|1942.52|451
1639309800000|2021-12-12 11:50:00|1963.44|1943.44|1957.73|1937.73|1963.52|1943.52|1956.11|1936.11|406
1639310100000|2021-12-12 11:55:00|1957.7|1937.7|1960.19|1940.19|1960.43|1940.43|1955.94|1935.94|474
1639310400000|2021-12-12 12:00:00|1960.12|1940.12|1962.83|1942.83|1964.28|1944.28|1959.77|1939.77|469
1639310700000|2021-12-12 12:05:00|1962.81|1942.81|1959.56|1939.56|1963.54|1943.54|1955.92|1935.92|660
1639311000000|2021-12-12 12:10:00|1959.54|1939.54|1968.41|1948.41|1970.5|1950.5|1959.54|1939.54|675
1639311300000|2021-12-12 12:15:00|1968.46|1948.46|1970.27|1950.27|1973.75|1953.75|1966.61|1946.61|612
1639311600000|2021-12-12 12:20:00|1970.26|1950.26|1971.73|1951.73|1973.29|1953.29|1969.03|1949.03|437
1639311900000|2021-12-12 12:25:00|1971.59|1951.59|1974.74|1954.74|1975.48|1955.48|1969.86|1949.86|314
1639312200000|2021-12-12 12:30:00|1974.71|1954.71|1972.99|1952.99|1977.52|1957.52|1970.61|1950.61|665
1639312500000|2021-12-12 12:35:00|1972.91|1952.91|1966.6|1946.6|1973.37|1953.37|1965.86|1945.86|530
1639312800000|2021-12-12 12:40:00|1966.59|1946.59|1966.66|1946.66|1968.22|1948.22|1965.75|1945.75|527
1639313100000|2021-12-12 12:45:00|1966.65|1946.65|1966.24|1946.24|1969.05|1949.05|1965.3|1945.3|498
1639313400000|2021-12-12 12:50:00|1966.25|1946.25|1963.48|1943.48|1966.45|1946.45|1962.98|1942.98|607
1639313700000|2021-12-12 12:55:00|1963.6|1943.6|1962.51|1942.51|1963.62|1943.62|1958.8|1938.8|317
1639314000000|2021-12-12 13:00:00|1962.48|1942.48|1959.6|1939.6|1962.74|1942.74|1954.36|1934.36|380
1639314300000|2021-12-12 13:05:00|1959.61|1939.61|1969.59|1949.59|1969.87|1949.87|1959.57|1939.57|470
1639314600000|2021-12-12 13:10:00|1969.6|1949.6|1969.77|1949.77|1970.83|1950.83|1968.12|1948.12|417
1639314900000|2021-12-12 13:15:00|1969.85|1949.85|1969.63|1949.63|1973.56|1953.56|1968.62|1948.62|496
1639315200000|2021-12-12 13:20:00|1969.6|1949.6|1970.95|1950.95|1971.59|1951.59|1968.38|1948.38|449
1639315500000|2021-12-12 13:25:00|1970.92|1950.92|1971.29|1951.29|1971.41|1951.41|1969.11|1949.11|548
1639315800000|2021-12-12 13:30:00|1971.28|1951.28|1978.88|1958.88|1978.88|1958.88|1970.58|1950.58|360
1639316100000|2021-12-12 13:35:00|1979.02|1959.02|1976.99|1956.99|1980.16|1960.16|1976.45|1956.45|368
1639316400000|2021-12-12 13:40:00|1976.97|1956.97|1980.25|1960.25|1980.59|1960.59|1976.73|1956.73|430
1639316700000|2021-12-12 13:45:00|1980.26|1960.26|1974.37|1954.37|1980.48|1960.48|1974.29|1954.29|380
1639317000000|2021-12-12 13:50:00|1974.35|1954.35|1974.73|1954.73|1975.71|1955.71|1973.97|1953.97|328
1639317300000|2021-12-12 13:55:00|1974.72|1954.72|1981.11|1961.11|1982.4|1962.4|1973.7|1953.7|500
1639317600000|2021-12-12 14:00:00|1981.1|1961.1|1984.14|1964.14|1984.76|1964.76|1980.18|1960.18|401
1639317900000|2021-12-12 14:05:00|1984.25|1964.25|1988.43|1968.43|1988.56|1968.56|1984.15|1964.15|576
1639318200000|2021-12-12 14:10:00|1988.48|1968.48|1988.16|1968.16|1989.4|1969.4|1987.31|1967.31|422
1639318500000|2021-12-12 14:15:00|1988.19|1968.19|1987.14|1967.14|1989.66|1969.66|1986.09|1966.09|433
1639318800000|2021-12-12 14:20:00|1987.18|1967.18|1985.72|1965.72|1989.2|1969.2|1985.66|1965.66|371
1639319100000|2021-12-12 14:25:00|1985.76|1965.76|1981.56|1961.56|1985.76|1965.76|1980.56|1960.56|575
1639319400000|2021-12-12 14:30:00|1981.61|1961.61|1976.22|1956.22|1981.77|1961.77|1976.22|1956.22|444
1639319700000|2021-12-12 14:35:00|1976.21|1956.21|1976.81|1956.81|1977.16|1957.16|1971.5|1951.5|440
1639320000000|2021-12-12 14:40:00|1976.8|1956.8|1979.92|1959.92|1980.66|1960.66|1976.67|1956.67|224
1639320300000|2021-12-12 14:45:00|1980.26|1960.26|1982.29|1962.29|1982.39|1962.39|1978.36|1958.36|263
1639320600000|2021-12-12 14:50:00|1982.27|1962.27|1984.47|1964.47|1985.63|1965.63|1982.19|1962.19|323
1639320900000|2021-12-12 14:55:00|1984.46|1964.46|1986.15|1966.15|1986.17|1966.17|1982.48|1962.48|352
1639321200000|2021-12-12 15:00:00|1986.33|1966.33|1982.67|1962.67|1987.76|1967.76|1980.23|1960.23|565
1639321500000|2021-12-12 15:05:00|1982.69|1962.69|1982.62|1962.62|1984.52|1964.52|1980.41|1960.41|413
1639321800000|2021-12-12 15:10:00|1982.56|1962.56|1979.81|1959.81|1982.79|1962.79|1978.96|1958.96|585
1639322100000|2021-12-12 15:15:00|1979.79|1959.79|1978.12|1958.12|1979.83|1959.83|1976.08|1956.08|327
1639322400000|2021-12-12 15:20:00|1978.36|1958.36|1979.84|1959.84|1981.59|1961.59|1978.36|1958.36|393
1639322700000|2021-12-12 15:25:00|1979.82|1959.82|1976.53|1956.53|1979.91|1959.91|1976.53|1956.53|412
1639323000000|2021-12-12 15:30:00|1976.17|1956.17|1970.03|1950.03|1976.56|1956.56|1970.01|1950.01|489
1639323300000|2021-12-12 15:35:00|1970.08|1950.08|1973.2|1953.2|1973.24|1953.24|1969.75|1949.75|181
1639323600000|2021-12-12 15:40:00|1973.19|1953.19|1972.21|1952.21|1974.26|1954.26|1972.16|1952.16|215
1639323900000|2021-12-12 15:45:00|1972.26|1952.26|1966.44|1946.44|1972.27|1952.27|1966.29|1946.29|403
1639324200000|2021-12-12 15:50:00|1966.53|1946.53|1967.23|1947.23|1967.8|1947.8|1964.1|1944.1|409
1639324500000|2021-12-12 15:55:00|1967.2|1947.2|1966.27|1946.27|1968.15|1948.15|1965.68|1945.68|313
1639324800000|2021-12-12 16:00:00|1966.28|1946.28|1968.4|1948.4|1968.4|1948.4|1960.31|1940.31|428
1639325100000|2021-12-12 16:05:00|1968.42|1948.42|1962.91|1942.91|1968.46|1948.46|1962.73|1942.73|496
1639325400000|2021-12-12 16:10:00|1962.99|1942.99|1960.42|1940.42|1963.31|1943.31|1959.64|1939.64|189
1639325700000|2021-12-12 16:15:00|1960.41|1940.41|1962.58|1942.58|1963.23|1943.23|1960.33|1940.33|203
1639326000000|2021-12-12 16:20:00|1963.06|1943.06|1965.37|1945.37|1966.16|1946.16|1962.49|1942.49|196
1639326300000|2021-12-12 16:25:00|1965.36|1945.36|1972.99|1952.99|1973.26|1953.26|1965.18|1945.18|169
1639326600000|2021-12-12 16:30:00|1973.09|1953.09|1973.73|1953.73|1974.61|1954.61|1972.76|1952.76|230
1639326900000|2021-12-12 16:35:00|1973.75|1953.75|1977.65|1957.65|1977.65|1957.65|1973.48|1953.48|427
1639327200000|2021-12-12 16:40:00|1977.67|1957.67|1985.32|1965.32|1985.37|1965.37|1977.25|1957.25|259
1639327500000|2021-12-12 16:45:00|1985.4|1965.4|1980.65|1960.65|1986.02|1966.02|1980.63|1960.63|436
1639327800000|2021-12-12 16:50:00|1980.55|1960.55|1982.66|1962.66|1982.66|1962.66|1977.95|1957.95|400
1639328100000|2021-12-12 16:55:00|1982.75|1962.75|1984.8|1964.8|1984.83|1964.83|1981.72|1961.72|372
1639328400000|2021-12-12 17:00:00|1984.76|1964.76|2005.95|1985.95|2007.52|1988.18|1983.37|1963.37|707
1639328700000|2021-12-12 17:05:00|2005.94|1985.94|2005.24|1985.24|2008.65|1988.65|2000.36|1980.36|799
1639329000000|2021-12-12 17:10:00|2005.22|1985.22|2008.98|1988.98|2011.27|1991.27|2004.42|1984.42|630
1639329300000|2021-12-12 17:15:00|2009.66|1989.66|2013.89|1993.89|2016.65|1996.65|2008.37|1988.37|711
1639329600000|2021-12-12 17:20:00|2013.76|1993.76|2012.95|1992.95|2016.88|1996.88|2012.73|1992.73|565
1639329900000|2021-12-12 17:25:00|2012.94|1992.94|2007.77|1987.77|2012.94|1992.94|2007.18|1987.18|441
1639330200000|2021-12-12 17:30:00|2007.73|1987.73|2004.54|1984.54|2009.48|1989.48|1999.76|1979.76|591
1639330500000|2021-12-12 17:35:00|2004.49|1984.49|2008.33|1988.33|2008.33|1988.33|1999.88|1979.88|661
1639330800000|2021-12-12 17:40:00|2008.77|1988.77|2007.17|1987.17|2011.75|1991.75|2006.79|1986.79|545
1639331100000|2021-12-12 17:45:00|2007.37|1987.37|2015.4|1995.4|2017.2|1997.2|2006.61|1986.61|659
1639331400000|2021-12-12 17:50:00|2015.39|1995.39|2020.06|2000.06|2020.06|2000.06|2013.85|1993.85|540
1639331700000|2021-12-12 17:55:00|2020.31|2000.31|2024.17|2004.17|2024.69|2004.69|2019.39|1999.39|559
1639332000000|2021-12-12 18:00:00|2024.16|2004.16|2031.82|2011.82|2033.93|2013.93|2024.16|2004.16|706
1639332300000|2021-12-12 18:05:00|2031.81|2011.81|2039.64|2019.64|2039.83|2019.83|2031.81|2011.81|695
1639332600000|2021-12-12 18:10:00|2040.16|2020.16|2049.24|2029.24|2050.93|2030.93|2040.16|2020.16|806
1639332900000|2021-12-12 18:15:00|2049.19|2029.19|2051.13|2031.13|2056.07|2036.07|2048.67|2028.67|729
1639333200000|2021-12-12 18:20:00|2051.07|2031.07|2055.01|2035.01|2057.52|2037.52|2049.96|2029.96|564
1639333500000|2021-12-12 18:25:00|2055.03|2035.03|2056.66|2036.66|2058.61|2038.61|2048.09|2028.09|571
1639333800000|2021-12-12 18:30:00|2056.62|2036.62|2055.69|2035.69|2062.6|2042.6|2055.16|2035.16|558
1639334100000|2021-12-12 18:35:00|2055.78|2035.78|2055.84|2035.84|2056.31|2036.31|2050.06|2030.06|636
1639334400000|2021-12-12 18:40:00|2055.86|2035.86|2061.6|2041.6|2061.61|2041.61|2055.57|2035.57|627
1639334700000|2021-12-12 18:45:00|2061.61|2041.61|2069.53|2049.53|2069.58|2049.58|2056|2036|669
1639335000000|2021-12-12 18:50:00|2069.52|2049.52|2063.72|2043.72|2070.34|2050.34|2062.9|2042.9|487
1639335300000|2021-12-12 18:55:00|2063.73|2043.73|2065.66|2045.66|2067.07|2047.07|2058.8|2038.8|635
1639335600000|2021-12-12 19:00:00|2065.67|2045.67|2071.34|2051.34|2078.07|2058.07|2065.42|2045.42|532
1639335900000|2021-12-12 19:05:00|2071.3|2051.3|2067.08|2047.08|2071.54|2051.54|2064.96|2044.96|583
1639336200000|2021-12-12 19:10:00|2067.12|2047.12|2065.36|2045.36|2068.92|2048.92|2063.94|2043.94|552
1639336500000|2021-12-12 19:15:00|2065.44|2045.44|2060.89|2040.89|2065.85|2045.85|2060.89|2040.89|421
1639336800000|2021-12-12 19:20:00|2060.91|2040.91|2057.5|2037.5|2064.09|2044.09|2056.91|2036.91|482
1639337100000|2021-12-12 19:25:00|2057.49|2037.49|2054.87|2034.87|2057.49|2037.49|2050.41|2030.41|486
1639337400000|2021-12-12 19:30:00|2054.86|2034.86|2057.48|2037.48|2059.21|2039.21|2054.85|2034.85|578
1639337700000|2021-12-12 19:35:00|2057.47|2037.47|2056.04|2036.04|2060.26|2040.26|2056.04|2036.04|508
1639338000000|2021-12-12 19:40:00|2056.12|2036.12|2054.94|2034.94|2056.9|2036.9|2052.45|2032.45|508
1639338300000|2021-12-12 19:45:00|2054.96|2034.96|2050.8|2030.8|2054.98|2034.98|2049.64|2029.64|633
1639338600000|2021-12-12 19:50:00|2050.78|2030.78|2050.94|2030.94|2054.96|2034.96|2050.26|2030.26|373
1639338900000|2021-12-12 19:55:00|2051.04|2031.04|2049.35|2029.35|2053.68|2033.68|2049.22|2029.22|495
1639339200000|2021-12-12 20:00:00|2049.36|2029.36|2056.07|2036.07|2057.92|2037.92|2048.65|2028.65|470
1639339500000|2021-12-12 20:05:00|2056.09|2036.09|2065.27|2045.27|2068.65|2048.65|2054.51|2034.51|621
1639339800000|2021-12-12 20:10:00|2065.17|2045.17|2060.03|2040.03|2066.24|2046.24|2059.23|2039.23|607
1639340100000|2021-12-12 20:15:00|2060.05|2040.05|2061.96|2041.96|2062.63|2042.63|2060.05|2040.05|593
1639340400000|2021-12-12 20:20:00|2061.94|2041.94|2063.72|2043.72|2064.78|2044.78|2061.75|2041.75|649
1639340700000|2021-12-12 20:25:00|2063.7|2043.7|2062.24|2042.24|2063.74|2043.74|2061.28|2041.28|279
1639341000000|2021-12-12 20:30:00|2062.2|2042.2|2065.14|2045.14|2066.1|2046.1|2060.73|2040.73|337
1639341300000|2021-12-12 20:35:00|2065.1|2045.1|2063.14|2041.64|2065.1|2045.1|2062.5|2041.45|384
1639341600000|2021-12-12 20:40:00|2063.13|2041.63|2063.5|2042|2066.07|2044.57|2062.92|2041.42|287
1639341900000|2021-12-12 20:45:00|2063.51|2042.01|2063.34|2041.84|2064.24|2042.74|2061.21|2039.71|308
1639342200000|2021-12-12 20:50:00|2063.32|2041.82|2062.1|2040.6|2063.66|2042.16|2060.09|2038.59|303
1639342500000|2021-12-12 20:55:00|2062.23|2040.73|2063.18|2041.68|2065.87|2044.37|2061.69|2040.19|347
1639342800000|2021-12-12 21:00:00|2063.35|2041.85|2060.04|2038.54|2063.62|2042.12|2059.87|2038.37|262
1639343100000|2021-12-12 21:05:00|2060.12|2038.62|2068.04|2046.54|2068.04|2046.54|2060.12|2038.62|300
1639343400000|2021-12-12 21:10:00|2068.08|2046.58|2072.54|2051.04|2072.98|2051.48|2067.91|2046.41|394
1639343700000|2021-12-12 21:15:00|2072.65|2051.15|2073.67|2052.17|2075.41|2053.91|2072.54|2051.04|337
1639344000000|2021-12-12 21:20:00|2073.62|2052.12|2079.32|2057.82|2079.39|2057.89|2073.45|2051.95|351
1639344300000|2021-12-12 21:25:00|2079.4|2057.9|2083.47|2061.97|2083.47|2061.97|2075.49|2053.99|439
1639344600000|2021-12-12 21:30:00|2083.58|2062.08|2081.09|2059.59|2090.02|2068.52|2080.34|2058.84|589
1639344900000|2021-12-12 21:35:00|2081.03|2059.53|2078.44|2056.94|2081.21|2059.71|2073.73|2052.23|653
1639345200000|2021-12-12 21:40:00|2078.46|2056.96|2073.45|2051.95|2078.62|2057.12|2068.33|2046.83|608
1639345500000|2021-12-12 21:45:00|2073.57|2052.07|2070.4|2048.9|2078.26|2056.76|2070.39|2048.89|448
1639345800000|2021-12-12 21:50:00|2070.38|2048.88|2064.88|2043.38|2070.41|2048.91|2063.4|2041.9|656
1639346100000|2021-12-12 21:55:00|2064.89|2043.39|2068.19|2046.69|2069.54|2048.04|2064.88|2043.38|381
1639346400000|2021-12-12 22:00:00|2068.17|2046.67|2072.84|2052.84|2072.93|2052.93|2067.66|2046.16|427
1639346700000|2021-12-12 22:05:00|2072.78|2052.78|2074.06|2054.06|2075.36|2055.36|2069.01|2049.01|394
1639347000000|2021-12-12 22:10:00|2074.04|2054.04|2075.56|2055.56|2077.45|2057.45|2073.56|2053.56|385
1639347300000|2021-12-12 22:15:00|2075.51|2055.51|2075.86|2055.86|2079.11|2059.11|2071.69|2051.69|459
1639347600000|2021-12-12 22:20:00|2075.89|2055.89|2069.23|2049.23|2076.22|2056.22|2067.92|2047.92|449
1639347900000|2021-12-12 22:25:00|2069.18|2049.18|2067.14|2047.14|2070.8|2050.8|2066.05|2046.05|257
1639348200000|2021-12-12 22:30:00|2067.02|2047.02|2069.81|2049.81|2070.06|2050.06|2065.24|2045.24|325
1639348500000|2021-12-12 22:35:00|2069.82|2049.82|2063.26|2043.26|2069.82|2049.82|2063.1|2043.1|432
1639348800000|2021-12-12 22:40:00|2063.46|2043.46|2066.05|2046.05|2067.14|2047.14|2062.58|2042.58|295
1639349100000|2021-12-12 22:45:00|2065.64|2045.64|2065.52|2045.52|2067.69|2047.69|2064.06|2044.06|331
1639349400000|2021-12-12 22:50:00|2065.6|2045.6|2066.16|2046.16|2068.52|2048.52|2064.57|2044.57|187
1639349700000|2021-12-12 22:55:00|2066.17|2046.17|2069.41|2049.41|2069.65|2049.65|2063.02|2043.02|443
1639350000000|2021-12-12 23:00:00|2069.5|2049.5|2071.12|2051.12|2073.07|2053.07|2068.29|2048.29|502
1639350300000|2021-12-12 23:05:00|2071.5|2051.5|2074.18|2054.18|2076.12|2056.12|2070.64|2050.64|646
1639350600000|2021-12-12 23:10:00|2074.31|2054.31|2068.08|2048.08|2075.19|2055.19|2066.49|2046.49|622
1639350900000|2021-12-12 23:15:00|2068.06|2048.06|2070.8|2050.8|2071.98|2051.98|2064.69|2044.69|635
1639351200000|2021-12-12 23:20:00|2070.79|2050.79|2069.23|2049.23|2071.94|2051.94|2067.11|2047.11|373
1639351500000|2021-12-12 23:25:00|2069.25|2049.25|2070|2050|2071.83|2051.83|2068.95|2048.95|380
1639351800000|2021-12-12 23:30:00|2069.72|2049.72|2059.99|2039.99|2070.62|2050.62|2058.56|2038.56|709
1639352100000|2021-12-12 23:35:00|2059.6|2039.6|2055.82|2035.82|2060.99|2040.99|2053.56|2033.56|545
1639352400000|2021-12-12 23:40:00|2055.8|2035.8|2055.48|2035.48|2059.39|2039.39|2052.88|2032.88|605
1639352700000|2021-12-12 23:45:00|2055.64|2035.64|2053.25|2033.25|2057.46|2037.46|2047.52|2027.52|454
1639353000000|2021-12-12 23:50:00|2053.42|2033.42|2054.73|2034.73|2058.99|2038.99|2053.42|2033.42|532
1639353300000|2021-12-12 23:55:00|2054.74|2034.74|2052.86|2032.86|2056.78|2036.78|2051.83|2031.83|448
1639353600000|2021-12-13 00:00:00|2052.54|2032.54|2058.03|2038.03|2059.39|2039.39|2050.58|2030.58|455
1639353900000|2021-12-13 00:05:00|2058.05|2038.05|2060.58|2040.58|2065.19|2045.19|2057.74|2037.74|536
1639354200000|2021-12-13 00:10:00|2060.09|2040.09|2063.91|2043.91|2065.87|2045.87|2059.78|2039.78|452
1639354500000|2021-12-13 00:15:00|2063.97|2043.97|2065.15|2045.15|2065.72|2045.72|2055.9|2035.9|669
1639354800000|2021-12-13 00:20:00|2064.97|2044.97|2057.07|2037.07|2065.92|2045.92|2052.93|2032.93|742
1639355100000|2021-12-13 00:25:00|2057.01|2037.01|2049.67|2029.67|2057.28|2037.28|2043.51|2023.51|728
1639355400000|2021-12-13 00:30:00|2049.66|2029.66|2047.81|2027.81|2049.66|2029.66|2043.84|2023.84|652
1639355700000|2021-12-13 00:35:00|2048.2|2028.2|2041.77|2021.77|2048.95|2028.95|2038.55|2018.55|705
1639356000000|2021-12-13 00:40:00|2042.56|2022.56|2044.67|2024.67|2048.09|2028.09|2038.45|2018.45|444
1639356300000|2021-12-13 00:45:00|2045.33|2025.33|2039.65|2019.65|2047.44|2027.44|2038.8|2018.8|535
1639356600000|2021-12-13 00:50:00|2039.24|2019.24|2034.15|2014.15|2042.09|2022.09|2033.93|2013.93|517
1639356900000|2021-12-13 00:55:00|2034.1|2014.1|2031.52|2011.52|2035.52|2015.52|2027.84|2007.84|730
1639357200000|2021-12-13 01:00:00|2031.57|2011.57|2035.63|2015.63|2035.79|2015.79|2026.36|2006.36|613
1639357500000|2021-12-13 01:05:00|2035.7|2015.7|2023.79|2003.79|2036.68|2016.68|2023.79|2003.79|796
1639357800000|2021-12-13 01:10:00|2023.02|2003.02|2012.99|1992.99|2023.9|2003.9|2011.28|1991.28|679
1639358100000|2021-12-13 01:15:00|2013.39|1993.39|2023.77|2003.77|2025.5|2005.5|2011.16|1991.16|638
1639358400000|2021-12-13 01:20:00|2024.85|2004.85|2020.26|2000.26|2024.85|2004.85|2015.8|1995.8|605
1639358700000|2021-12-13 01:25:00|2020.25|2000.25|2007.07|1987.07|2021.58|2001.58|2004.5|1984.5|671
1639359000000|2021-12-13 01:30:00|2007.02|1987.02|2010.45|1990.45|2016.14|1996.14|2002.19|1982.19|570
1639359300000|2021-12-13 01:35:00|2010.37|1990.37|2008.24|1988.24|2015.83|1995.83|2008.24|1988.24|535
1639359600000|2021-12-13 01:40:00|2008.21|1988.21|2003.8|1983.8|2008.22|1988.22|1995.91|1975.91|759
1639359900000|2021-12-13 01:45:00|2003.82|1983.82|1999.47|1979.47|2004.49|1984.49|1998.6|1978.6|568
1639360200000|2021-12-13 01:50:00|1999.58|1979.58|1991.21|1971.21|2003.96|1983.96|1991.21|1971.21|576
1639360500000|2021-12-13 01:55:00|1991.2|1971.2|1983.02|1963.02|1995.13|1975.13|1982.7|1962.7|696
1639360800000|2021-12-13 02:00:00|1983.17|1963.17|1991.11|1971.11|2001.97|1981.97|1982.06|1962.06|713
1639361100000|2021-12-13 02:05:00|1991.1|1971.1|1998.7|1978.7|2003.09|1983.09|1990.87|1970.87|572
1639361400000|2021-12-13 02:10:00|1998.64|1978.64|1995.62|1975.62|1999.14|1979.14|1991.6|1971.6|560
1639361700000|2021-12-13 02:15:00|1995.63|1975.63|1993.78|1973.78|1995.72|1975.72|1987.28|1967.28|769
1639362000000|2021-12-13 02:20:00|1993.42|1973.42|1987.81|1967.81|1995.65|1975.65|1986.85|1966.85|695
1639362300000|2021-12-13 02:25:00|1987.88|1967.88|1984.77|1964.77|1989.35|1969.35|1983.73|1963.73|704
1639362600000|2021-12-13 02:30:00|1984.7|1964.7|1975.65|1955.65|1986.51|1966.51|1973.36|1953.36|684
1639362900000|2021-12-13 02:35:00|1975.67|1955.67|1977.1|1957.1|1978.83|1958.83|1969.69|1949.69|777
1639363200000|2021-12-13 02:40:00|1976.98|1956.98|1971.51|1951.51|1979.73|1959.73|1969.29|1949.29|723
1639363500000|2021-12-13 02:45:00|1971.47|1951.47|1968.32|1948.32|1975.38|1955.38|1968.32|1948.32|600
1639363800000|2021-12-13 02:50:00|1968.57|1948.57|1970.52|1950.52|1971.76|1951.76|1965.28|1945.28|584
1639364100000|2021-12-13 02:55:00|1970.53|1950.53|1967.59|1947.59|1972.9|1952.9|1966.96|1946.96|694
1639364400000|2021-12-13 03:00:00|1967.58|1947.58|1964.52|1944.52|1967.58|1947.58|1962.45|1942.45|605
1639364700000|2021-12-13 03:05:00|1964.38|1944.38|1966.91|1946.91|1968.56|1948.56|1963.84|1943.84|463
1639365000000|2021-12-13 03:10:00|1966.84|1946.84|1968.71|1948.71|1969.57|1949.57|1962.61|1942.61|484
1639365300000|2021-12-13 03:15:00|1968.81|1948.81|1962.63|1942.63|1970|1950|1961.53|1941.53|575
1639365600000|2021-12-13 03:20:00|1962.61|1942.61|1963.93|1943.93|1964.76|1944.76|1961.58|1941.58|342
1639365900000|2021-12-13 03:25:00|1963.89|1943.89|1966.79|1946.79|1966.98|1946.98|1959.85|1939.85|402
1639366200000|2021-12-13 03:30:00|1966.9|1946.9|1972.64|1952.64|1973.36|1953.36|1964.67|1944.67|695
1639366500000|2021-12-13 03:35:00|1972.57|1952.57|1974.25|1954.25|1974.25|1954.25|1966.11|1946.11|688
1639366800000|2021-12-13 03:40:00|1974.34|1954.34|1976.44|1956.44|1976.59|1956.59|1971.12|1951.12|540
1639367100000|2021-12-13 03:45:00|1976.43|1956.43|1976.82|1956.82|1976.82|1956.82|1973.13|1953.13|603
1639367400000|2021-12-13 03:50:00|1976.91|1956.91|1974.99|1954.99|1977.26|1957.26|1971.12|1951.12|482
1639367700000|2021-12-13 03:55:00|1974.75|1954.75|1969.19|1949.19|1974.75|1954.75|1968.78|1948.78|485
1639368000000|2021-12-13 04:00:00|1969.21|1949.21|1962.57|1942.57|1969.27|1949.27|1960.75|1940.75|534
1639368300000|2021-12-13 04:05:00|1962.6|1942.6|1962.19|1942.19|1963|1943|1959.36|1939.36|294
1639368600000|2021-12-13 04:10:00|1962.49|1942.49|1969.62|1949.62|1969.63|1949.63|1960.48|1940.48|382
1639368900000|2021-12-13 04:15:00|1969.58|1949.58|1963.15|1943.15|1970.74|1950.74|1962.56|1942.56|677
1639369200000|2021-12-13 04:20:00|1963.12|1943.12|1966.79|1946.79|1969.6|1949.6|1962.92|1942.92|369
1639369500000|2021-12-13 04:25:00|1966.8|1946.8|1965.59|1945.59|1967.42|1947.42|1964.22|1944.22|523
1639369800000|2021-12-13 04:30:00|1965.6|1945.6|1966.03|1946.03|1966.68|1946.68|1963.5|1943.5|537
1639370100000|2021-12-13 04:35:00|1966.06|1946.06|1968.34|1948.34|1969.47|1949.47|1964.56|1944.56|431
1639370400000|2021-12-13 04:40:00|1968.39|1948.39|1968.58|1948.58|1970.48|1950.48|1965.46|1945.46|562
1639370700000|2021-12-13 04:45:00|1968.53|1948.53|1969.53|1949.53|1969.83|1949.83|1966.81|1946.81|250
1639371000000|2021-12-13 04:50:00|1969.56|1949.56|1972.69|1952.69|1972.69|1952.69|1967.34|1947.34|373
1639371300000|2021-12-13 04:55:00|1972.65|1952.65|1970.44|1950.44|1974.12|1954.12|1969.93|1949.93|718
1639371600000|2021-12-13 05:00:00|1970.32|1950.32|1969.24|1949.24|1971.75|1951.75|1968.43|1948.43|747
1639371900000|2021-12-13 05:05:00|1969.29|1949.29|1969.87|1949.87|1971.87|1951.87|1965.82|1945.82|660
1639372200000|2021-12-13 05:10:00|1969.91|1949.91|1967.82|1947.82|1969.99|1949.99|1965.86|1945.86|544
1639372500000|2021-12-13 05:15:00|1967.87|1947.87|1969.01|1949.01|1969.04|1949.04|1965.09|1945.09|336
1639372800000|2021-12-13 05:20:00|1968.88|1948.88|1960.58|1940.58|1968.88|1948.88|1960.49|1940.49|530
1639373100000|2021-12-13 05:25:00|1960.52|1940.52|1953.16|1933.16|1960.73|1940.73|1952.54|1932.54|447
1639373400000|2021-12-13 05:30:00|1953.11|1933.11|1949.73|1929.73|1953.34|1933.34|1945.88|1925.88|576
1639373700000|2021-12-13 05:35:00|1949.76|1929.76|1951.79|1931.79|1951.83|1931.83|1947.85|1927.85|277
1639374000000|2021-12-13 05:40:00|1951.86|1931.86|1956.72|1936.72|1959.07|1939.07|1949.64|1929.64|450
1639374300000|2021-12-13 05:45:00|1956.73|1936.73|1964.04|1944.04|1968.47|1948.47|1956.67|1936.67|665
1639374600000|2021-12-13 05:50:00|1964.07|1944.07|1965.14|1945.14|1968.37|1948.37|1962.82|1942.82|741
1639374900000|2021-12-13 05:55:00|1965.15|1945.15|1964.1|1944.1|1966.79|1946.79|1963.27|1943.27|623
1639375200000|2021-12-13 06:00:00|1964.13|1944.13|1960.93|1940.93|1964.13|1944.13|1958.02|1938.02|661
1639375500000|2021-12-13 06:05:00|1960.87|1940.87|1957.25|1937.25|1961.33|1941.33|1957|1937|603
1639375800000|2021-12-13 06:10:00|1956.95|1936.95|1948.6|1928.6|1958.35|1938.35|1947.03|1927.03|560
1639376100000|2021-12-13 06:15:00|1948.57|1928.57|1953.57|1933.57|1955.86|1935.86|1947.72|1927.72|471
1639376400000|2021-12-13 06:20:00|1953.53|1933.53|1947.77|1927.77|1953.53|1933.53|1943.73|1923.73|547
1639376700000|2021-12-13 06:25:00|1947.79|1927.79|1941.68|1921.68|1949.31|1929.31|1938.91|1918.91|679
1639377000000|2021-12-13 06:30:00|1941.65|1921.65|1938.13|1918.13|1942.69|1922.69|1932.59|1912.59|786
1639377300000|2021-12-13 06:35:00|1938.19|1918.19|1941.68|1921.68|1944.6|1924.6|1937.2|1917.2|620
1639377600000|2021-12-13 06:40:00|1941.85|1921.85|1944.11|1924.11|1944.71|1924.71|1941.65|1921.65|607
1639377900000|2021-12-13 06:45:00|1944.15|1924.15|1936.02|1916.02|1944.21|1924.21|1933.85|1913.85|635
1639378200000|2021-12-13 06:50:00|1935.89|1915.89|1935.98|1915.98|1939.27|1919.27|1934.42|1914.42|479
1639378500000|2021-12-13 06:55:00|1936.17|1916.17|1931.79|1911.79|1936.9|1916.9|1929.19|1909.19|625
1639378800000|2021-12-13 07:00:00|1931.29|1911.29|1935.94|1915.94|1939.06|1919.06|1927.74|1907.74|714
1639379100000|2021-12-13 07:05:00|1935.78|1915.78|1925.75|1905.75|1936.59|1916.59|1923.02|1903.02|704
1639379400000|2021-12-13 07:10:00|1925.51|1905.51|1917.39|1897.39|1925.8|1905.8|1915.04|1895.04|831
1639379700000|2021-12-13 07:15:00|1917.12|1897.12|1924.53|1904.53|1927.08|1907.08|1917.05|1897.05|442
1639380000000|2021-12-13 07:20:00|1924.4|1904.4|1922.36|1902.36|1929.62|1909.62|1922.32|1902.32|534
1639380300000|2021-12-13 07:25:00|1922.34|1902.34|1923.7|1903.7|1924.83|1904.83|1919.65|1899.65|637
1639380600000|2021-12-13 07:30:00|1924.02|1904.02|1928.43|1908.43|1930.1|1910.1|1922.19|1902.19|544
1639380900000|2021-12-13 07:35:00|1928.45|1908.45|1920.21|1900.21|1929.19|1909.19|1920.13|1900.13|598
1639381200000|2021-12-13 07:40:00|1919.49|1899.49|1911.28|1891.28|1919.87|1899.87|1908.68|1888.68|697
1639381500000|2021-12-13 07:45:00|1911.29|1891.29|1911.57|1891.57|1914.33|1894.33|1910.3|1890.3|606
1639381800000|2021-12-13 07:50:00|1911.52|1891.52|1913.64|1893.64|1916.03|1896.03|1909.85|1889.85|398
1639382100000|2021-12-13 07:55:00|1913.69|1893.69|1915.13|1895.13|1917.57|1897.57|1910.63|1890.63|491
1639382400000|2021-12-13 08:00:00|1915.14|1895.14|1915.34|1895.34|1920.01|1900.01|1913.27|1893.27|508
1639382700000|2021-12-13 08:05:00|1915.31|1895.31|1913.14|1893.14|1918.11|1898.11|1899.7|1879.7|807
1639383000000|2021-12-13 08:10:00|1913.1|1893.1|1925.98|1905.98|1928.06|1908.06|1913.1|1893.1|883
1639383300000|2021-12-13 08:15:00|1925.91|1905.91|1929.46|1909.46|1929.97|1909.97|1922.92|1902.92|694
1639383600000|2021-12-13 08:20:00|1929.35|1909.35|1927.32|1907.32|1930.63|1910.63|1926.15|1906.15|723
1639383900000|2021-12-13 08:25:00|1927.36|1907.36|1929.32|1909.32|1929.53|1909.53|1923.71|1903.71|615
1639384200000|2021-12-13 08:30:00|1929.36|1909.36|1935.01|1915.01|1937.56|1917.56|1929.31|1909.31|493
1639384500000|2021-12-13 08:35:00|1935|1915|1930.56|1910.56|1937.09|1917.09|1927.6|1907.6|597
1639384800000|2021-12-13 08:40:00|1930.68|1910.68|1937.34|1917.34|1937.39|1917.39|1930.63|1910.63|422
1639385100000|2021-12-13 08:45:00|1937.46|1917.46|1936.38|1916.38|1939|1919|1933.23|1913.23|527
1639385400000|2021-12-13 08:50:00|1936.32|1916.32|1942.38|1922.38|1944.72|1924.72|1933.55|1913.55|652
1639385700000|2021-12-13 08:55:00|1942.45|1922.45|1935.44|1915.44|1943.37|1923.37|1934.24|1914.24|728
1639386000000|2021-12-13 09:00:00|1935.24|1915.24|1930.21|1910.21|1936.44|1916.44|1930.02|1910.02|645
1639386300000|2021-12-13 09:05:00|1930.22|1910.22|1921.25|1901.25|1930.22|1910.22|1921.1|1901.1|686
1639386600000|2021-12-13 09:10:00|1921.09|1901.09|1921.64|1901.64|1924.66|1904.66|1919.73|1899.73|430
1639386900000|2021-12-13 09:15:00|1921.62|1901.62|1918.47|1898.47|1922.04|1902.04|1915.52|1895.52|499
1639387200000|2021-12-13 09:20:00|1918.49|1898.49|1921.82|1901.82|1922.35|1902.35|1918.28|1898.28|378
1639387500000|2021-12-13 09:25:00|1921.68|1901.68|1919.33|1899.33|1922.06|1902.06|1917.21|1897.21|496
1639387800000|2021-12-13 09:30:00|1919.46|1899.46|1914.13|1894.13|1919.74|1899.74|1912.99|1892.99|525
1639388100000|2021-12-13 09:35:00|1913.8|1893.8|1918.78|1898.78|1919.43|1899.43|1912.71|1892.71|531
1639388400000|2021-12-13 09:40:00|1918.79|1898.79|1919.97|1899.97|1921.69|1901.69|1914.83|1894.83|548
1639388700000|2021-12-13 09:45:00|1919.95|1899.95|1924.58|1904.58|1924.58|1904.58|1918.93|1898.93|542
1639389000000|2021-12-13 09:50:00|1924.51|1904.51|1923.59|1903.59|1925.91|1905.91|1921.66|1901.66|404
1639389300000|2021-12-13 09:55:00|1923.5|1903.5|1924.88|1904.88|1925.21|1905.21|1919.45|1899.45|505
1639389600000|2021-12-13 10:00:00|1924.8|1904.8|1926.39|1906.39|1930.79|1910.79|1922.6|1902.6|613
1639389900000|2021-12-13 10:05:00|1926.48|1906.48|1920.55|1900.55|1926.67|1906.67|1915.56|1895.56|616
1639390200000|2021-12-13 10:10:00|1920.65|1900.65|1917.6|1897.6|1922.89|1902.89|1916.63|1896.63|530
1639390500000|2021-12-13 10:15:00|1917.58|1897.58|1916.86|1896.86|1921.81|1901.81|1915.67|1895.67|588
1639390800000|2021-12-13 10:20:00|1916.8|1896.8|1916.3|1896.3|1916.94|1896.94|1908.02|1888.02|654
1639391100000|2021-12-13 10:25:00|1916.26|1896.26|1912.29|1892.29|1916.35|1896.35|1909.93|1889.93|654
1639391400000|2021-12-13 10:30:00|1912.33|1892.33|1912.66|1892.66|1917.44|1897.44|1911.58|1891.58|503
1639391700000|2021-12-13 10:35:00|1912.45|1892.45|1912.97|1892.97|1913.68|1893.68|1906.32|1886.32|747
1639392000000|2021-12-13 10:40:00|1912.91|1892.91|1915.53|1895.53|1917.38|1897.38|1912.88|1892.88|533
1639392300000|2021-12-13 10:45:00|1915.54|1895.54|1916.44|1896.44|1922.63|1902.63|1913.25|1893.25|605
1639392600000|2021-12-13 10:50:00|1916.35|1896.35|1915.55|1895.55|1916.81|1896.81|1912.49|1892.49|490
1639392900000|2021-12-13 10:55:00|1916.16|1896.16|1918.51|1898.51|1919.76|1899.76|1914.83|1894.83|498
1639393200000|2021-12-13 11:00:00|1918.49|1898.49|1918.86|1898.86|1919.77|1899.77|1913.07|1893.07|588
1639393500000|2021-12-13 11:05:00|1919.06|1899.06|1921.35|1901.35|1923.75|1903.75|1917.07|1897.07|483
1639393800000|2021-12-13 11:10:00|1921.34|1901.34|1923.21|1903.21|1923.99|1903.99|1920.01|1900.01|593
1639394100000|2021-12-13 11:15:00|1922.85|1902.85|1926.73|1906.73|1928.39|1908.39|1921.5|1901.5|570
1639394400000|2021-12-13 11:20:00|1926.81|1906.81|1928.39|1908.39|1928.47|1908.47|1925.54|1905.54|622
1639394700000|2021-12-13 11:25:00|1928.4|1908.4|1924.25|1904.25|1928.43|1908.43|1922.88|1902.88|595
1639395000000|2021-12-13 11:30:00|1924.33|1904.33|1929.68|1909.68|1930.65|1910.65|1924.2|1904.2|451
1639395300000|2021-12-13 11:35:00|1929.7|1909.7|1929.86|1909.86|1929.86|1909.86|1927.47|1907.47|416
1639395600000|2021-12-13 11:40:00|1929.8|1909.8|1930.06|1910.06|1930.82|1910.82|1927.48|1907.48|458
1639395900000|2021-12-13 11:45:00|1929.96|1909.96|1925.79|1905.79|1931.63|1911.63|1925.2|1905.2|430
1639396200000|2021-12-13 11:50:00|1925.66|1905.66|1924.47|1904.47|1928.02|1908.02|1922.63|1902.63|624
1639396500000|2021-12-13 11:55:00|1924.25|1904.25|1927.5|1907.5|1929.63|1909.63|1924.2|1904.2|649
1639396800000|2021-12-13 12:00:00|1927.81|1907.81|1926.79|1906.79|1928.47|1908.47|1924.42|1904.42|500
1639397100000|2021-12-13 12:05:00|1926.78|1906.78|1929.12|1909.12|1930.63|1910.63|1926.04|1906.04|549
1639397400000|2021-12-13 12:10:00|1929.14|1909.14|1935.88|1915.88|1936.66|1916.66|1925.77|1905.77|527
1639397700000|2021-12-13 12:15:00|1935.87|1915.87|1934.7|1914.7|1937.14|1917.14|1932.9|1912.9|599
1639398000000|2021-12-13 12:20:00|1934.66|1914.66|1941.44|1921.44|1942.22|1922.22|1933.49|1913.49|588
1639398300000|2021-12-13 12:25:00|1941.55|1921.55|1935.05|1915.05|1941.64|1921.64|1935.05|1915.05|643
1639398600000|2021-12-13 12:30:00|1935.09|1915.09|1929.26|1909.26|1935.09|1915.09|1928.67|1908.67|496
1639398900000|2021-12-13 12:35:00|1928.91|1908.91|1924.31|1904.31|1931.84|1911.84|1924.2|1904.2|514
1639399200000|2021-12-13 12:40:00|1924.19|1904.19|1924.32|1904.32|1927.85|1907.85|1921.65|1901.65|508
1639399500000|2021-12-13 12:45:00|1924.33|1904.33|1917.27|1897.27|1925.69|1905.69|1915.29|1895.29|561
1639399800000|2021-12-13 12:50:00|1917.3|1897.3|1917.4|1897.4|1925.43|1905.43|1916.81|1896.81|731
1639400100000|2021-12-13 12:55:00|1917.48|1897.48|1917.63|1897.63|1918.2|1898.2|1916.18|1896.18|497
1639400400000|2021-12-13 13:00:00|1917.75|1897.75|1918.79|1898.79|1918.81|1898.81|1907.62|1887.62|579
1639400700000|2021-12-13 13:05:00|1918.82|1898.82|1912.54|1892.54|1920.51|1900.51|1912.2|1892.2|468
1639401000000|2021-12-13 13:10:00|1912.62|1892.62|1906.15|1886.15|1912.7|1892.7|1903.86|1883.86|830
1639401300000|2021-12-13 13:15:00|1906.11|1886.11|1901.98|1881.98|1908.58|1888.58|1901.29|1881.29|799
1639401600000|2021-12-13 13:20:00|1901.97|1881.97|1904.81|1884.81|1904.97|1884.97|1889.18|1869.18|676
1639401900000|2021-12-13 13:25:00|1905.05|1885.05|1904.14|1884.14|1914.78|1894.78|1903.93|1883.93|760
1639402200000|2021-12-13 13:30:00|1904.19|1884.19|1915.67|1895.67|1915.67|1895.67|1901.23|1881.23|498
1639402500000|2021-12-13 13:35:00|1915.8|1895.8|1908.93|1888.93|1918.25|1898.25|1904.82|1884.82|771
1639402800000|2021-12-13 13:40:00|1908.92|1888.92|1916.52|1896.52|1917.14|1897.14|1908.65|1888.65|603
1639403100000|2021-12-13 13:45:00|1916.55|1896.55|1911.55|1891.55|1916.81|1896.81|1908.84|1888.84|418
1639403400000|2021-12-13 13:50:00|1911.65|1891.65|1914.94|1894.94|1916.36|1896.36|1911.62|1891.62|569
1639403700000|2021-12-13 13:55:00|1914.97|1894.97|1908|1888|1915.02|1895.02|1907.76|1887.76|636
1639404000000|2021-12-13 14:00:00|1907.81|1887.81|1897.52|1877.52|1908|1888|1897.5|1877.5|628
1639404300000|2021-12-13 14:05:00|1897.53|1877.53|1887.68|1867.68|1897.67|1877.67|1881.28|1861.28|662
1639404600000|2021-12-13 14:10:00|1887.91|1867.91|1879.55|1859.55|1890.25|1870.25|1879.23|1859.23|716
1639404900000|2021-12-13 14:15:00|1879.45|1859.45|1857.77|1837.77|1880.13|1860.13|1854.44|1834.44|846
1639405200000|2021-12-13 14:20:00|1857.72|1837.72|1847.11|1827.11|1864.28|1844.28|1846.23|1826.23|935
1639405500000|2021-12-13 14:25:00|1846.84|1826.84|1854.97|1834.97|1856.03|1836.03|1844.74|1824.74|737
1639405800000|2021-12-13 14:30:00|1854.48|1834.48|1842.99|1822.99|1857.12|1837.12|1841.44|1821.44|850
1639406100000|2021-12-13 14:35:00|1843.12|1823.12|1837.34|1817.34|1849.67|1829.67|1837.34|1817.34|757
1639406400000|2021-12-13 14:40:00|1837.32|1817.32|1844|1824|1844.51|1824.51|1836.91|1816.91|743
1639406700000|2021-12-13 14:45:00|1843.92|1823.92|1844.83|1824.83|1846.57|1826.57|1841.32|1821.32|715
1639407000000|2021-12-13 14:50:00|1844.74|1824.74|1838.84|1818.84|1848.8|1828.8|1836.14|1816.14|637
1639407300000|2021-12-13 14:55:00|1838.82|1818.82|1845.42|1825.42|1847.92|1827.92|1836.76|1816.76|593
1639407600000|2021-12-13 15:00:00|1845.43|1825.43|1837.21|1817.21|1845.79|1825.79|1837.06|1817.06|753
1639407900000|2021-12-13 15:05:00|1837.12|1817.12|1836.33|1816.33|1840.92|1820.92|1832.22|1812.22|632
1639408200000|2021-12-13 15:10:00|1835.77|1815.77|1821.83|1801.83|1836.17|1816.17|1821.47|1801.47|820
1639408500000|2021-12-13 15:15:00|1821.9|1801.9|1816.23|1796.23|1822.5|1802.5|1815.62|1795.62|780
1639408800000|2021-12-13 15:20:00|1816.24|1796.24|1812.29|1792.29|1826.24|1806.24|1811.09|1791.09|839
1639409100000|2021-12-13 15:25:00|1812.18|1792.18|1813.99|1793.99|1814.02|1794.02|1805.08|1785.08|825
1639409400000|2021-12-13 15:30:00|1814|1794|1800.67|1780.67|1814.13|1794.13|1799.57|1779.57|807
1639409700000|2021-12-13 15:35:00|1800.76|1780.76|1816.86|1796.86|1822.56|1802.56|1800.76|1780.76|895
1639410000000|2021-12-13 15:40:00|1816.88|1796.88|1819.03|1799.03|1829.48|1809.48|1813.48|1793.48|810
1639410300000|2021-12-13 15:45:00|1819.1|1799.1|1805.44|1785.44|1823.45|1803.45|1804.92|1784.92|908
1639410600000|2021-12-13 15:50:00|1805.42|1785.42|1801.5|1781.5|1807.24|1787.24|1800.11|1780.11|930
1639410900000|2021-12-13 15:55:00|1801.63|1781.63|1812.75|1792.75|1812.78|1792.78|1793.78|1773.78|980
1639411200000|2021-12-13 16:00:00|1812.74|1792.74|1810.8|1790.8|1816.07|1796.07|1795.93|1775.93|963
1639411500000|2021-12-13 16:05:00|1810.78|1790.78|1821.27|1801.27|1832.22|1812.22|1810.78|1790.78|939
1639411800000|2021-12-13 16:10:00|1820.68|1800.68|1819.67|1799.67|1823.35|1803.35|1808.45|1788.45|932
1639412100000|2021-12-13 16:15:00|1819.73|1799.73|1815.01|1795.01|1823.4|1803.4|1810.5|1790.5|910
1639412400000|2021-12-13 16:20:00|1815.11|1795.11|1803.02|1783.02|1815.33|1795.33|1802.96|1782.96|795
1639412700000|2021-12-13 16:25:00|1803|1783|1808.93|1788.93|1818.59|1798.59|1796.5|1776.5|1054
1639413000000|2021-12-13 16:30:00|1808.8|1788.8|1806.56|1786.56|1814.88|1794.88|1802.33|1782.33|943
1639413300000|2021-12-13 16:35:00|1806.59|1786.59|1810.26|1790.26|1814.67|1794.67|1804.44|1784.44|876
1639413600000|2021-12-13 16:40:00|1810.25|1790.25|1811.06|1791.06|1813.14|1793.14|1804.8|1784.8|728
1639413900000|2021-12-13 16:45:00|1811.03|1791.03|1817.94|1797.94|1822.69|1802.69|1811.03|1791.03|912
1639414200000|2021-12-13 16:50:00|1817.92|1797.92|1813.74|1793.74|1822.32|1802.32|1813.69|1793.69|771
1639414500000|2021-12-13 16:55:00|1813.73|1793.73|1817.08|1797.08|1818.31|1798.31|1807.82|1787.82|735
1639414800000|2021-12-13 17:00:00|1816.91|1796.91|1817.6|1797.6|1819.79|1799.79|1812.56|1792.56|898
1639415100000|2021-12-13 17:05:00|1817.72|1797.72|1846.83|1826.83|1848.14|1828.14|1817.62|1797.62|751
1639415400000|2021-12-13 17:10:00|1846.9|1826.9|1846.15|1826.15|1851.79|1831.79|1841.33|1821.33|939
1639415700000|2021-12-13 17:15:00|1846.13|1826.13|1828.36|1808.36|1846.26|1826.26|1828.36|1808.36|696
1639416000000|2021-12-13 17:20:00|1828.38|1808.38|1832.72|1812.72|1835.35|1815.35|1827.59|1807.59|646
1639416300000|2021-12-13 17:25:00|1832.71|1812.71|1827.63|1807.63|1832.86|1812.86|1823.67|1803.67|533
1639416600000|2021-12-13 17:30:00|1827.4|1807.4|1832.67|1812.67|1834.52|1814.52|1825.77|1805.77|686
1639416900000|2021-12-13 17:35:00|1832.68|1812.68|1830.05|1810.05|1836.94|1816.94|1829.86|1809.86|647
1639417200000|2021-12-13 17:40:00|1830.12|1810.12|1823.02|1803.02|1830.12|1810.12|1820.26|1800.26|669
1639417500000|2021-12-13 17:45:00|1822.79|1802.79|1825.91|1805.91|1826.73|1806.73|1820.26|1800.26|498
1639417800000|2021-12-13 17:50:00|1826.48|1806.48|1830.93|1810.93|1836.28|1816.28|1826.48|1806.48|744
1639418100000|2021-12-13 17:55:00|1830.86|1810.86|1830.38|1810.38|1831.94|1811.94|1826.67|1806.67|399
1639418400000|2021-12-13 18:00:00|1830.47|1810.47|1832.72|1812.72|1832.72|1812.72|1825.18|1805.18|565
1639418700000|2021-12-13 18:05:00|1832.83|1812.83|1829.54|1809.54|1834.53|1814.53|1824.61|1804.61|595
1639419000000|2021-12-13 18:10:00|1829.34|1809.34|1830.65|1810.65|1832.73|1812.73|1827.95|1807.95|462
1639419300000|2021-12-13 18:15:00|1830.67|1810.67|1829.54|1809.54|1832.2|1812.2|1825.1|1805.1|591
1639419600000|2021-12-13 18:20:00|1829.51|1809.51|1831.74|1811.74|1835.66|1815.66|1828.86|1808.86|558
1639419900000|2021-12-13 18:25:00|1831.69|1811.69|1824.66|1804.66|1832.42|1812.42|1823.14|1803.14|693
1639420200000|2021-12-13 18:30:00|1824.62|1804.62|1815.3|1795.3|1824.68|1804.68|1815.27|1795.27|683
1639420500000|2021-12-13 18:35:00|1815.31|1795.31|1817.6|1797.6|1818.54|1798.54|1812.15|1792.15|586
1639420800000|2021-12-13 18:40:00|1817.53|1797.53|1814.36|1794.36|1818.99|1798.99|1813.22|1793.22|582
1639421100000|2021-12-13 18:45:00|1814.35|1794.35|1815.43|1795.43|1816.29|1796.29|1811.03|1791.03|521
1639421400000|2021-12-13 18:50:00|1815.45|1795.45|1818.81|1798.81|1819.93|1799.93|1815.44|1795.44|373
1639421700000|2021-12-13 18:55:00|1818.9|1798.9|1817.45|1797.45|1819.44|1799.44|1811.68|1791.68|599
1639422000000|2021-12-13 19:00:00|1817.46|1797.46|1805.54|1785.54|1817.48|1797.48|1803.81|1783.81|755
1639422300000|2021-12-13 19:05:00|1805.59|1785.59|1810.89|1790.89|1812.46|1792.46|1800.83|1780.83|739
1639422600000|2021-12-13 19:10:00|1810.93|1790.93|1807.84|1787.84|1816.41|1796.41|1807.84|1787.84|633
1639422900000|2021-12-13 19:15:00|1807.87|1787.87|1804.22|1784.22|1809.31|1789.31|1799.97|1779.97|710
1639423200000|2021-12-13 19:20:00|1804.31|1784.31|1799.54|1779.54|1812.32|1792.32|1799.46|1779.46|731
1639423500000|2021-12-13 19:25:00|1799.52|1779.52|1775.2|1755.2|1799.53|1779.53|1768.95|1748.95|1005
1639423800000|2021-12-13 19:30:00|1775.22|1755.22|1764.16|1744.16|1776.42|1756.42|1755.52|1735.52|1054
1639424100000|2021-12-13 19:35:00|1764.54|1744.54|1759.59|1739.59|1764.59|1744.59|1757.16|1737.16|995
1639424400000|2021-12-13 19:40:00|1759.6|1739.6|1755.07|1735.07|1759.82|1739.82|1741.6|1721.6|961
1639424700000|2021-12-13 19:45:00|1755.06|1735.06|1790.98|1770.98|1792.11|1772.11|1752.18|1732.18|972
1639425000000|2021-12-13 19:50:00|1791.04|1771.04|1797.67|1777.67|1801.86|1781.86|1786.15|1766.15|975
1639425300000|2021-12-13 19:55:00|1797.69|1777.69|1796.76|1776.76|1805.61|1785.61|1796.18|1776.18|932
1639425600000|2021-12-13 20:00:00|1796.36|1776.36|1801.8|1781.8|1808.05|1788.05|1789.23|1769.23|1010
1639425900000|2021-12-13 20:05:00|1801.82|1781.82|1804.6|1784.6|1804.89|1784.89|1790.57|1770.57|930
1639426200000|2021-12-13 20:10:00|1804.74|1784.74|1803.57|1783.57|1806.41|1786.41|1798.73|1778.73|831
1639426500000|2021-12-13 20:15:00|1803.56|1783.56|1785.83|1765.83|1804.51|1784.51|1784.91|1764.91|836
1639426800000|2021-12-13 20:20:00|1785.82|1765.82|1792.03|1772.03|1794.51|1774.51|1782.78|1762.78|811
1639427100000|2021-12-13 20:25:00|1792.04|1772.04|1789.58|1769.58|1792.2|1772.2|1784.56|1764.56|697
1639427400000|2021-12-13 20:30:00|1789.56|1769.56|1783.47|1763.47|1792.22|1772.22|1782.92|1762.92|663
1639427700000|2021-12-13 20:35:00|1783.41|1763.41|1765.17|1745.17|1783.59|1763.59|1765.07|1745.07|751
1639428000000|2021-12-13 20:40:00|1765.08|1745.08|1770.7|1750.7|1775.08|1755.08|1764.13|1744.13|674
1639428300000|2021-12-13 20:45:00|1770.69|1750.69|1778.52|1758.52|1779.46|1759.46|1770.69|1750.69|678
1639428600000|2021-12-13 20:50:00|1778.51|1758.51|1784.83|1764.83|1786.58|1766.58|1772.39|1752.39|685
1639428900000|2021-12-13 20:55:00|1784.84|1764.84|1780.16|1760.16|1786.58|1766.58|1778.08|1758.08|806
1639429200000|2021-12-13 21:00:00|1780.67|1760.67|1780.81|1760.81|1791.41|1771.41|1779.84|1759.84|827
1639429500000|2021-12-13 21:05:00|1780.88|1760.88|1769.53|1749.53|1782.53|1762.53|1769.53|1749.53|678
1639429800000|2021-12-13 21:10:00|1769.63|1749.63|1780.18|1760.18|1780.65|1760.65|1767.3|1747.3|795
1639430100000|2021-12-13 21:15:00|1780.32|1760.32|1777.42|1757.42|1787.39|1767.39|1773.49|1753.49|782
1639430400000|2021-12-13 21:20:00|1777.4|1757.4|1785.22|1765.22|1788.9|1768.9|1775.24|1755.24|737
1639430700000|2021-12-13 21:25:00|1785.23|1765.23|1783.29|1763.29|1788.9|1768.9|1778.96|1758.96|777
1639431000000|2021-12-13 21:30:00|1783.34|1763.34|1801.44|1781.44|1806.28|1786.28|1782.66|1762.66|906
1639431300000|2021-12-13 21:35:00|1801.36|1781.36|1800.47|1780.47|1801.94|1781.94|1789.02|1769.02|828
1639431600000|2021-12-13 21:40:00|1800.49|1780.49|1790.47|1770.47|1801.97|1781.97|1789.1|1769.1|773
1639431900000|2021-12-13 21:45:00|1790.48|1770.48|1805.99|1785.99|1811.15|1791.15|1786.82|1766.82|840
1639432200000|2021-12-13 21:50:00|1806|1786|1801.17|1781.17|1806.67|1786.67|1798.49|1778.49|804
1639432500000|2021-12-13 21:55:00|1801.11|1781.11|1798.37|1778.37|1805.24|1785.24|1797.82|1777.82|763
1639432800000|2021-12-13 22:00:00|1798.39|1778.39|1793.12|1773.12|1799.25|1779.25|1791.1|1771.1|423
1639433100000|2021-12-13 22:05:00|1793.13|1773.13|1811.77|1791.77|1812.46|1792.46|1793.13|1773.13|773
1639433400000|2021-12-13 22:10:00|1811.8|1791.8|1812.48|1792.48|1813.39|1793.39|1801.12|1781.12|827
1639433700000|2021-12-13 22:15:00|1812.8|1792.8|1806.51|1786.51|1813.53|1793.53|1802.15|1782.15|769
1639434000000|2021-12-13 22:20:00|1806.47|1786.47|1811.55|1791.55|1812.75|1792.75|1805.3|1785.3|485
1639434300000|2021-12-13 22:25:00|1811.53|1791.53|1810.5|1790.5|1813.35|1793.35|1810.5|1790.5|369
1639434600000|2021-12-13 22:30:00|1810.71|1790.71|1815.49|1795.49|1815.49|1795.49|1810.5|1790.5|168
1639434900000|2021-12-13 22:35:00|1815.32|1795.32|1815.52|1795.52|1815.58|1795.58|1813.58|1793.58|86
1639435200000|2021-12-13 22:40:00|1815.53|1795.53|1815.98|1795.98|1816.61|1796.61|1814.59|1794.59|105
1639435500000|2021-12-13 22:45:00|1815.74|1795.74|1816.65|1796.65|1818.46|1798.46|1815.74|1795.74|150
1639435800000|2021-12-13 22:50:00|1816.85|1796.85|1825|1805|1825.19|1805.19|1816.36|1796.36|120
1639436100000|2021-12-13 22:55:00|1826.5|1806.5|1819.42|1799.42|1826.8|1806.8|1819.42|1799.42|269
1639436400000|2021-12-13 23:00:00|1818.68|1798.68|1811.34|1791.34|1819.26|1799.26|1802.5|1782.5|529
1639436700000|2021-12-13 23:05:00|1811.39|1791.39|1812.74|1792.74|1813.39|1793.39|1809.04|1789.04|542
1639437000000|2021-12-13 23:10:00|1812.71|1792.71|1816.08|1796.08|1816.94|1796.94|1809.46|1789.46|539
1639437300000|2021-12-13 23:15:00|1816.26|1796.26|1809.03|1789.03|1816.64|1796.64|1807.14|1787.14|505
1639437600000|2021-12-13 23:20:00|1809.02|1789.02|1806.37|1786.37|1811.34|1791.34|1803.5|1783.5|365
1639437900000|2021-12-13 23:25:00|1806.22|1786.22|1794.18|1774.18|1807.26|1787.26|1793.48|1773.48|466
1639438200000|2021-12-13 23:30:00|1794.13|1774.13|1786.17|1766.17|1797.5|1777.5|1784.62|1764.62|454
1639438500000|2021-12-13 23:35:00|1786.2|1766.2|1791.93|1771.93|1794.56|1774.56|1785.46|1765.46|513
1639438800000|2021-12-13 23:40:00|1791.94|1771.94|1787.53|1767.53|1793.93|1773.93|1786.8|1766.8|457
1639439100000|2021-12-13 23:45:00|1787.77|1767.77|1786.35|1766.35|1787.98|1767.98|1780.16|1760.16|579
1639439400000|2021-12-13 23:50:00|1786.36|1766.36|1788.41|1768.41|1788.6|1768.6|1781.04|1761.04|569
1639439700000|2021-12-13 23:55:00|1788.36|1768.36|1788.51|1768.51|1789.74|1769.74|1783.05|1763.05|528
1639440000000|2021-12-14 00:00:00|1788.49|1768.49|1778.53|1758.53|1788.49|1768.49|1778|1758|745
1639440300000|2021-12-14 00:05:00|1778.54|1758.54|1788.93|1768.93|1794.11|1774.11|1778.39|1758.39|600
1639440600000|2021-12-14 00:10:00|1788.96|1768.96|1777.78|1757.78|1791.55|1771.55|1776.05|1756.05|733
1639440900000|2021-12-14 00:15:00|1777.92|1757.92|1776.55|1756.55|1778.51|1758.51|1769.89|1749.89|722
1639441200000|2021-12-14 00:20:00|1776.5|1756.5|1788.66|1768.66|1788.9|1768.9|1775.16|1755.16|707
1639441500000|2021-12-14 00:25:00|1788.63|1768.63|1806.87|1786.87|1808.77|1788.77|1788.12|1768.12|740
1639441800000|2021-12-14 00:30:00|1806.88|1786.88|1814.82|1794.82|1820.46|1800.46|1806.23|1786.23|777
1639442100000|2021-12-14 00:35:00|1814.86|1794.86|1808.77|1788.77|1826.1|1806.1|1804.96|1784.96|827
1639442400000|2021-12-14 00:40:00|1808.8|1788.8|1818.32|1798.32|1818.43|1798.43|1807.8|1787.8|739
1639442700000|2021-12-14 00:45:00|1818.45|1798.45|1813.19|1793.19|1818.45|1798.45|1809.37|1789.37|781
1639443000000|2021-12-14 00:50:00|1813.52|1793.52|1814.26|1794.26|1816.41|1796.41|1808.64|1788.64|557
1639443300000|2021-12-14 00:55:00|1814.27|1794.27|1806.9|1786.9|1816.79|1796.79|1806.41|1786.41|713
1639443600000|2021-12-14 01:00:00|1806.89|1786.89|1800.52|1780.52|1809.89|1789.89|1799.27|1779.27|518
1639443900000|2021-12-14 01:05:00|1800.5|1780.5|1797.04|1777.04|1801.41|1781.41|1794.84|1774.84|700
1639444200000|2021-12-14 01:10:00|1797.37|1777.37|1797.75|1777.75|1797.75|1777.75|1791.11|1771.11|487
1639444500000|2021-12-14 01:15:00|1797.74|1777.74|1802.11|1782.11|1803.12|1783.12|1796|1776|631
1639444800000|2021-12-14 01:20:00|1802.08|1782.08|1792.3|1772.3|1803.98|1783.98|1790.79|1770.79|661
1639445100000|2021-12-14 01:25:00|1792.23|1772.23|1789.4|1769.4|1796.08|1776.08|1789.18|1769.18|444
1639445400000|2021-12-14 01:30:00|1789.38|1769.38|1786.51|1766.51|1789.92|1769.92|1782.13|1762.13|628
1639445700000|2021-12-14 01:35:00|1786.71|1766.71|1788.71|1768.71|1789.08|1769.08|1785.44|1765.44|394
1639446000000|2021-12-14 01:40:00|1788.69|1768.69|1790.41|1770.41|1790.75|1770.75|1785.24|1765.24|524
1639446300000|2021-12-14 01:45:00|1790.54|1770.54|1792.4|1772.4|1793.11|1773.11|1787.26|1767.26|535
1639446600000|2021-12-14 01:50:00|1792.49|1772.49|1807.52|1787.52|1809.5|1789.5|1792.27|1772.27|565
1639446900000|2021-12-14 01:55:00|1807.65|1787.65|1807.58|1787.58|1817.5|1797.5|1804.9|1784.9|619
1639447200000|2021-12-14 02:00:00|1807.57|1787.57|1811.68|1791.68|1812.78|1792.78|1801.91|1781.91|568
1639447500000|2021-12-14 02:05:00|1811.7|1791.7|1806.61|1786.61|1812.12|1792.12|1802.09|1782.09|562
1639447800000|2021-12-14 02:10:00|1806.57|1786.57|1805.58|1785.58|1808.78|1788.78|1801.5|1781.5|538
1639448100000|2021-12-14 02:15:00|1805.56|1785.56|1790.54|1770.54|1805.57|1785.57|1789.3|1769.3|646
1639448400000|2021-12-14 02:20:00|1790.44|1770.44|1791.43|1771.43|1793.45|1773.45|1787.28|1767.28|728
1639448700000|2021-12-14 02:25:00|1791.42|1771.42|1788.88|1768.88|1796.44|1776.44|1787.55|1767.55|681
1639449000000|2021-12-14 02:30:00|1788.89|1768.89|1794.44|1774.44|1794.5|1774.5|1787|1767|603
1639449300000|2021-12-14 02:35:00|1794.41|1774.41|1803.04|1783.04|1805.32|1785.32|1793.63|1773.63|467
1639449600000|2021-12-14 02:40:00|1803.78|1783.78|1804.77|1784.77|1805.97|1785.97|1799.39|1779.39|663
1639449900000|2021-12-14 02:45:00|1804.78|1784.78|1790.57|1770.57|1805|1785|1789.86|1769.86|651
1639450200000|2021-12-14 02:50:00|1789.8|1769.8|1801.62|1781.62|1801.65|1781.65|1789.8|1769.8|515
1639450500000|2021-12-14 02:55:00|1801.59|1781.59|1804.19|1784.19|1805.53|1785.53|1799.34|1779.34|465
1639450800000|2021-12-14 03:00:00|1804.3|1784.3|1807.53|1787.53|1808|1788|1801.05|1781.05|646
1639451100000|2021-12-14 03:05:00|1807.41|1787.41|1812.54|1792.54|1813.41|1793.41|1807.41|1787.41|507
1639451400000|2021-12-14 03:10:00|1812.65|1792.65|1810.94|1790.94|1825.51|1805.51|1810.4|1790.4|873
1639451700000|2021-12-14 03:15:00|1810.9|1790.9|1804.34|1784.34|1813.48|1793.48|1804.01|1784.01|709
1639452000000|2021-12-14 03:20:00|1804.33|1784.33|1800.07|1780.07|1805.13|1785.13|1799.27|1779.27|392
1639452300000|2021-12-14 03:25:00|1800.45|1780.45|1810.69|1790.69|1812.76|1792.76|1799|1779|633
1639452600000|2021-12-14 03:30:00|1810.66|1790.66|1802.63|1782.63|1813.66|1793.66|1802.04|1782.04|723
1639452900000|2021-12-14 03:35:00|1802.62|1782.62|1800.36|1780.36|1804.53|1784.53|1798.48|1778.48|477
1639453200000|2021-12-14 03:40:00|1800.37|1780.37|1801.25|1781.25|1803.37|1783.37|1797.12|1777.12|566
1639453500000|2021-12-14 03:45:00|1801.26|1781.26|1806.62|1786.62|1809.52|1789.52|1799.02|1779.02|607
1639453800000|2021-12-14 03:50:00|1806.67|1786.67|1796.76|1776.76|1806.67|1786.67|1796.47|1776.47|809
1639454100000|2021-12-14 03:55:00|1796.92|1776.92|1810.12|1790.12|1810.42|1790.42|1796.7|1776.7|618
1639454400000|2021-12-14 04:00:00|1810.17|1790.17|1806.64|1786.64|1814.11|1794.11|1804.52|1784.52|667
1639454700000|2021-12-14 04:05:00|1806.68|1786.68|1805.68|1785.68|1808.54|1788.54|1804.19|1784.19|609
1639455000000|2021-12-14 04:10:00|1805.67|1785.67|1805.58|1785.58|1808.62|1788.62|1802.33|1782.33|735
1639455300000|2021-12-14 04:15:00|1805.55|1785.55|1803.23|1783.23|1809.68|1789.68|1801.91|1781.91|569
1639455600000|2021-12-14 04:20:00|1803.25|1783.25|1805.35|1785.35|1805.42|1785.42|1801.48|1781.48|536
1639455900000|2021-12-14 04:25:00|1805.29|1785.29|1803.74|1783.74|1807.8|1787.8|1801.72|1781.72|602
1639456200000|2021-12-14 04:30:00|1803.78|1783.78|1814.42|1794.42|1814.87|1794.87|1803.53|1783.53|488
1639456500000|2021-12-14 04:35:00|1814.36|1794.36|1808.93|1788.93|1814.41|1794.41|1808.21|1788.21|420
1639456800000|2021-12-14 04:40:00|1809.11|1789.11|1807.81|1787.81|1809.51|1789.51|1805.62|1785.62|403
1639457100000|2021-12-14 04:45:00|1807.71|1787.71|1800.9|1780.9|1810.72|1790.72|1799.86|1779.86|605
1639457400000|2021-12-14 04:50:00|1800.89|1780.89|1793.31|1773.31|1801.1|1781.1|1792.95|1772.95|440
1639457700000|2021-12-14 04:55:00|1793.32|1773.32|1802.01|1782.01|1802.3|1782.3|1792.84|1772.84|553
1639458000000|2021-12-14 05:00:00|1802.19|1782.19|1802.89|1782.89|1803.49|1783.49|1799.45|1779.45|609
1639458300000|2021-12-14 05:05:00|1802.91|1782.91|1796.15|1776.15|1803.3|1783.3|1795.45|1775.45|519
1639458600000|2021-12-14 05:10:00|1796.17|1776.17|1790.52|1770.52|1799.44|1779.44|1789.52|1769.52|515
1639458900000|2021-12-14 05:15:00|1790.55|1770.55|1798.77|1778.77|1800.32|1780.32|1790.12|1770.12|537
1639459200000|2021-12-14 05:20:00|1798.75|1778.75|1796.3|1776.3|1803.29|1783.29|1796.18|1776.18|553
1639459500000|2021-12-14 05:25:00|1796.31|1776.31|1806.55|1786.55|1806.55|1786.55|1796.19|1776.19|558
1639459800000|2021-12-14 05:30:00|1806.63|1786.63|1813.68|1793.68|1814.23|1794.23|1806.31|1786.31|497
1639460100000|2021-12-14 05:35:00|1813.69|1793.69|1803.2|1783.2|1814.71|1794.71|1802.98|1782.98|563
1639460400000|2021-12-14 05:40:00|1803.17|1783.17|1809.54|1789.54|1810.97|1790.97|1803.14|1783.14|544
1639460700000|2021-12-14 05:45:00|1809.52|1789.52|1802.36|1782.36|1810.82|1790.82|1800.24|1780.24|531
1639461000000|2021-12-14 05:50:00|1802.35|1782.35|1787.29|1767.29|1802.38|1782.38|1787.29|1767.29|662
1639461300000|2021-12-14 05:55:00|1787.26|1767.26|1782.48|1762.48|1787.93|1767.93|1780.64|1760.64|736
1639461600000|2021-12-14 06:00:00|1782.51|1762.51|1797.64|1777.64|1797.64|1777.64|1782.45|1762.45|740
1639461900000|2021-12-14 06:05:00|1797.63|1777.63|1787.83|1767.83|1798.04|1778.04|1785.93|1765.93|620
1639462200000|2021-12-14 06:10:00|1787.95|1767.95|1790.08|1770.08|1793.38|1773.38|1783.86|1763.86|468
1639462500000|2021-12-14 06:15:00|1790.06|1770.06|1779.22|1759.22|1790.47|1770.47|1772.26|1752.26|776
1639462800000|2021-12-14 06:20:00|1779.51|1759.51|1780.22|1760.22|1780.44|1760.44|1768.03|1748.03|671
1639463100000|2021-12-14 06:25:00|1780.08|1760.08|1769.83|1749.83|1783.6|1763.6|1769.59|1749.59|665
1639463400000|2021-12-14 06:30:00|1769.82|1749.82|1781.4|1761.4|1782.74|1762.74|1769.76|1749.76|592
1639463700000|2021-12-14 06:35:00|1781.37|1761.37|1779.46|1759.46|1782.74|1762.74|1778.39|1758.39|572
1639464000000|2021-12-14 06:40:00|1779.45|1759.45|1770.45|1750.45|1779.45|1759.45|1765.09|1745.09|659
1639464300000|2021-12-14 06:45:00|1770.47|1750.47|1782.63|1762.63|1782.63|1762.63|1770.45|1750.45|729
1639464600000|2021-12-14 06:50:00|1782.88|1762.88|1793.71|1773.71|1793.86|1773.86|1781.63|1761.63|572
1639464900000|2021-12-14 06:55:00|1793.86|1773.86|1798.25|1778.25|1798.32|1778.32|1791.06|1771.06|599
1639465200000|2021-12-14 07:00:00|1798.39|1778.39|1805.85|1785.85|1809.04|1789.04|1798.39|1778.39|623
1639465500000|2021-12-14 07:05:00|1806.04|1786.04|1796.02|1776.02|1806.78|1786.78|1794.22|1774.22|609
1639465800000|2021-12-14 07:10:00|1796.01|1776.01|1795.61|1775.61|1802.43|1782.43|1793.98|1773.98|615
1639466100000|2021-12-14 07:15:00|1795.64|1775.64|1805.81|1785.81|1806.62|1786.62|1794.56|1774.56|569
1639466400000|2021-12-14 07:20:00|1805.79|1785.79|1801.54|1781.54|1806.92|1786.92|1798.08|1778.08|637
1639466700000|2021-12-14 07:25:00|1801.56|1781.56|1797.7|1777.7|1801.56|1781.56|1796.45|1776.45|468
1639467000000|2021-12-14 07:30:00|1797.82|1777.82|1808.58|1788.58|1809.5|1789.5|1797.65|1777.65|637
1639467300000|2021-12-14 07:35:00|1808.64|1788.64|1808.75|1788.75|1809.03|1789.03|1803.85|1783.85|563
1639467600000|2021-12-14 07:40:00|1808.74|1788.74|1806.75|1786.75|1810.84|1790.84|1805.65|1785.65|714
1639467900000|2021-12-14 07:45:00|1806.79|1786.79|1812.49|1792.49|1813.63|1793.63|1806.53|1786.53|596
1639468200000|2021-12-14 07:50:00|1812.5|1792.5|1817.04|1797.04|1818.13|1798.13|1811.52|1791.52|590
1639468500000|2021-12-14 07:55:00|1817.08|1797.08|1814.11|1794.11|1817.3|1797.3|1811.04|1791.04|464
1639468800000|2021-12-14 08:00:00|1814.09|1794.09|1825.16|1805.16|1826.16|1806.16|1812.8|1792.8|644
1639469100000|2021-12-14 08:05:00|1825.22|1805.22|1820.55|1800.55|1825.82|1805.82|1816.58|1796.58|677
1639469400000|2021-12-14 08:10:00|1820.6|1800.6|1819.19|1799.19|1820.63|1800.63|1811.02|1791.02|672
1639469700000|2021-12-14 08:15:00|1819.25|1799.25|1816.45|1796.45|1825.64|1805.64|1813.87|1793.87|663
1639470000000|2021-12-14 08:20:00|1816.44|1796.44|1822.79|1802.79|1827.67|1807.67|1815.57|1795.57|730
1639470300000|2021-12-14 08:25:00|1822.81|1802.81|1819.44|1799.44|1824.71|1804.71|1818.99|1798.99|619
1639470600000|2021-12-14 08:30:00|1819.57|1799.57|1825.58|1805.58|1825.79|1805.79|1818.49|1798.49|451
1639470900000|2021-12-14 08:35:00|1825.59|1805.59|1824.14|1804.14|1831.35|1811.35|1823.7|1803.7|711
1639471200000|2021-12-14 08:40:00|1824.19|1804.19|1831.35|1811.35|1831.76|1811.76|1823.83|1803.83|506
1639471500000|2021-12-14 08:45:00|1831.48|1811.48|1824.34|1804.34|1831.99|1811.99|1823.92|1803.92|611
1639471800000|2021-12-14 08:50:00|1824.32|1804.32|1831.58|1811.58|1832.47|1812.47|1824.31|1804.31|635
1639472100000|2021-12-14 08:55:00|1831.59|1811.59|1837.17|1817.17|1838.99|1818.99|1830.48|1810.48|667
1639472400000|2021-12-14 09:00:00|1836.89|1816.89|1831.73|1811.73|1839.18|1819.18|1831.45|1811.45|464
1639472700000|2021-12-14 09:05:00|1831.7|1811.7|1826.39|1806.39|1834.42|1814.42|1825.81|1805.81|613
1639473000000|2021-12-14 09:10:00|1826.24|1806.24|1823.46|1803.46|1830.97|1810.97|1823.46|1803.46|388
1639473300000|2021-12-14 09:15:00|1823.48|1803.48|1826.46|1806.46|1831.18|1811.18|1822.64|1802.64|615
1639473600000|2021-12-14 09:20:00|1826.45|1806.45|1825.36|1805.36|1827.98|1807.98|1821.42|1801.42|648
1639473900000|2021-12-14 09:25:00|1825.34|1805.34|1824.53|1804.53|1827.93|1807.93|1823.41|1803.41|416
1639474200000|2021-12-14 09:30:00|1824.52|1804.52|1819.69|1799.69|1826.43|1806.43|1819.69|1799.69|610
1639474500000|2021-12-14 09:35:00|1819.74|1799.74|1809.02|1789.02|1821.82|1801.82|1807.19|1787.19|575
1639474800000|2021-12-14 09:40:00|1808.86|1788.86|1803.5|1783.5|1810.98|1790.98|1803.5|1783.5|636
1639475100000|2021-12-14 09:45:00|1803.43|1783.43|1808.91|1788.91|1809.48|1789.48|1802.72|1782.72|461
1639475400000|2021-12-14 09:50:00|1808.75|1788.75|1801.63|1781.63|1812.45|1792.45|1801.43|1781.43|699
1639475700000|2021-12-14 09:55:00|1801.65|1781.65|1798.48|1778.48|1802.22|1782.22|1797.62|1777.62|665
1639476000000|2021-12-14 10:00:00|1798.45|1778.45|1804.51|1784.51|1804.7|1784.7|1798.41|1778.41|563
1639476300000|2021-12-14 10:05:00|1804.53|1784.53|1806.29|1786.29|1807.07|1787.07|1803.48|1783.48|406
1639476600000|2021-12-14 10:10:00|1806.32|1786.32|1811.53|1791.53|1812.62|1792.62|1805.92|1785.92|367
1639476900000|2021-12-14 10:15:00|1811.62|1791.62|1809.44|1789.44|1812.9|1792.9|1806.81|1786.81|456
1639477200000|2021-12-14 10:20:00|1809.45|1789.45|1814.37|1794.37|1818.17|1798.17|1808.68|1788.68|600
1639477500000|2021-12-14 10:25:00|1814.33|1794.33|1814.73|1794.73|1816.51|1796.51|1812.49|1792.49|433
1639477800000|2021-12-14 10:30:00|1814.77|1794.77|1832.26|1812.26|1833.49|1813.49|1814|1794|473
1639478100000|2021-12-14 10:35:00|1832.31|1812.31|1823.95|1803.95|1837.41|1817.41|1823.89|1803.89|922
1639478400000|2021-12-14 10:40:00|1823.84|1803.84|1818.51|1798.51|1823.97|1803.97|1816.69|1796.69|736
1639478700000|2021-12-14 10:45:00|1818.5|1798.5|1827.53|1807.53|1827.76|1807.76|1817.16|1797.16|613
1639479000000|2021-12-14 10:50:00|1827.55|1807.55|1832.29|1812.29|1832.41|1812.41|1822.94|1802.94|696
1639479300000|2021-12-14 10:55:00|1832.3|1812.3|1833.2|1813.2|1836.67|1816.67|1830.75|1810.75|606
1639479600000|2021-12-14 11:00:00|1832.91|1812.91|1833.72|1813.72|1834.61|1814.61|1830.31|1810.31|780
1639479900000|2021-12-14 11:05:00|1833.79|1813.79|1830.44|1810.44|1833.84|1813.84|1826.71|1806.71|631
1639480200000|2021-12-14 11:10:00|1830.6|1810.6|1827.6|1807.6|1835.29|1815.29|1826.78|1806.78|704
1639480500000|2021-12-14 11:15:00|1827.64|1807.64|1829.66|1809.66|1830.66|1810.66|1825.84|1805.84|757
1639480800000|2021-12-14 11:20:00|1829.63|1809.63|1831.03|1811.03|1834.66|1814.66|1829.63|1809.63|585
1639481100000|2021-12-14 11:25:00|1830.81|1810.81|1829.9|1809.9|1832.52|1812.52|1826.18|1806.18|525
1639481400000|2021-12-14 11:30:00|1830.42|1810.42|1826.61|1806.61|1830.5|1810.5|1821.82|1801.82|606
1639481700000|2021-12-14 11:35:00|1826.48|1806.48|1825.11|1805.11|1828.85|1808.85|1823.45|1803.45|659
1639482000000|2021-12-14 11:40:00|1825.09|1805.09|1835.35|1815.35|1835.82|1815.82|1824.63|1804.63|535
1639482300000|2021-12-14 11:45:00|1835.34|1815.34|1832.44|1812.44|1838.3|1818.3|1830.52|1810.52|676
1639482600000|2021-12-14 11:50:00|1832.39|1812.39|1851.7|1831.7|1855.13|1835.13|1827.86|1807.86|810
1639482900000|2021-12-14 11:55:00|1851.66|1831.66|1851.24|1831.24|1855.53|1835.53|1843.22|1823.22|900
1639483200000|2021-12-14 12:00:00|1851.38|1831.38|1861.88|1841.88|1861.92|1841.92|1851.38|1831.38|841
1639483500000|2021-12-14 12:05:00|1861.9|1841.9|1862.81|1842.81|1862.84|1842.84|1853.56|1833.56|649
1639483800000|2021-12-14 12:10:00|1862.88|1842.88|1860.18|1840.18|1870.52|1850.52|1859.22|1839.22|751
1639484100000|2021-12-14 12:15:00|1860.17|1840.17|1864.23|1844.23|1864.51|1844.51|1855.36|1835.36|538
1639484400000|2021-12-14 12:20:00|1864.19|1844.19|1868.51|1848.51|1869.07|1849.07|1858.26|1838.26|684
1639484700000|2021-12-14 12:25:00|1868.52|1848.52|1860.35|1840.35|1870.26|1850.26|1859.85|1839.85|635
1639485000000|2021-12-14 12:30:00|1860.26|1840.26|1851.52|1831.52|1862.27|1842.27|1851.04|1831.04|597
1639485300000|2021-12-14 12:35:00|1851.53|1831.53|1851.36|1831.36|1858.6|1838.6|1848.92|1828.92|638
1639485600000|2021-12-14 12:40:00|1851.37|1831.37|1851.29|1831.29|1852.94|1832.94|1848.8|1828.8|583
1639485900000|2021-12-14 12:45:00|1851.26|1831.26|1847.67|1827.67|1856.27|1836.27|1847.65|1827.65|473
1639486200000|2021-12-14 12:50:00|1847.69|1827.69|1851.16|1831.16|1852.46|1832.46|1844.65|1824.65|476
1639486500000|2021-12-14 12:55:00|1851.13|1831.13|1845.88|1825.88|1852.39|1832.39|1845.88|1825.88|426
1639486800000|2021-12-14 13:00:00|1845.96|1825.96|1853.89|1833.89|1858.41|1838.41|1845.96|1825.96|443
1639487100000|2021-12-14 13:05:00|1853.88|1833.88|1855.59|1835.59|1856.57|1836.57|1849.95|1829.95|473
1639487400000|2021-12-14 13:10:00|1855.6|1835.6|1853.92|1833.92|1856.59|1836.59|1853.92|1833.92|282
1639487700000|2021-12-14 13:15:00|1853.91|1833.91|1845.25|1825.25|1853.91|1833.91|1845.25|1825.25|508
1639488000000|2021-12-14 13:20:00|1845.32|1825.32|1837.57|1817.57|1845.42|1825.42|1837.44|1817.44|751
1639488300000|2021-12-14 13:25:00|1837.58|1817.58|1839.77|1819.77|1840.29|1820.29|1835.18|1815.18|582
1639488600000|2021-12-14 13:30:00|1839.67|1819.67|1828.69|1808.69|1839.67|1819.67|1827.2|1807.2|738
1639488900000|2021-12-14 13:35:00|1828.67|1808.67|1819.17|1799.17|1829.68|1809.68|1818.68|1798.68|683
1639489200000|2021-12-14 13:40:00|1819.16|1799.16|1817.46|1797.46|1826.79|1806.79|1816.16|1796.16|656
1639489500000|2021-12-14 13:45:00|1817.45|1797.45|1825.31|1805.31|1825.31|1805.31|1814.55|1794.55|695
1639489800000|2021-12-14 13:50:00|1824.96|1804.96|1829.19|1809.19|1830.65|1810.65|1820.53|1800.53|542
1639490100000|2021-12-14 13:55:00|1828.87|1808.87|1826.39|1806.39|1830.17|1810.17|1825.42|1805.42|451
1639490400000|2021-12-14 14:00:00|1826.37|1806.37|1833.48|1813.48|1833.5|1813.5|1820.49|1800.49|528
1639490700000|2021-12-14 14:05:00|1833.81|1813.81|1826.4|1806.4|1837.33|1817.33|1825.46|1805.46|610
1639491000000|2021-12-14 14:10:00|1826.41|1806.41|1819.61|1799.61|1826.57|1806.57|1817.64|1797.64|573
1639491300000|2021-12-14 14:15:00|1819.77|1799.77|1811.48|1791.48|1821.5|1801.5|1805.91|1785.91|701
1639491600000|2021-12-14 14:20:00|1811.4|1791.4|1810.99|1790.99|1818.75|1798.75|1810.49|1790.49|484
1639491900000|2021-12-14 14:25:00|1810.98|1790.98|1813.12|1793.12|1819.61|1799.61|1810.53|1790.53|676
1639492200000|2021-12-14 14:30:00|1812.97|1792.97|1834.52|1814.52|1834.61|1814.61|1812.29|1792.29|764
1639492500000|2021-12-14 14:35:00|1833.95|1813.95|1832.07|1812.07|1837.39|1817.39|1825.92|1805.92|751
1639492800000|2021-12-14 14:40:00|1831.95|1811.95|1832.42|1812.42|1840.54|1820.54|1827.46|1807.46|780
1639493100000|2021-12-14 14:45:00|1832.43|1812.43|1828.62|1808.62|1838.27|1818.27|1826.55|1806.55|731
1639493400000|2021-12-14 14:50:00|1828.64|1808.64|1826.97|1806.97|1830.26|1810.26|1822.44|1802.44|775
1639493700000|2021-12-14 14:55:00|1826.93|1806.93|1831.52|1811.52|1833.44|1813.44|1826.43|1806.43|777
1639494000000|2021-12-14 15:00:00|1831.46|1811.46|1825.52|1805.52|1837.5|1817.5|1824.69|1804.69|805
1639494300000|2021-12-14 15:05:00|1825.53|1805.53|1832.2|1812.2|1833.78|1813.78|1823.55|1803.55|593
1639494600000|2021-12-14 15:10:00|1832.23|1812.23|1819.67|1799.67|1832.51|1812.51|1819.67|1799.67|724
1639494900000|2021-12-14 15:15:00|1819.73|1799.73|1818|1798|1826.53|1806.53|1817.81|1797.81|793
1639495200000|2021-12-14 15:20:00|1817.98|1797.98|1833.54|1813.54|1833.65|1813.65|1814.25|1794.25|698
1639495500000|2021-12-14 15:25:00|1833.64|1813.64|1846.18|1826.18|1846.58|1826.58|1831.63|1811.63|755
1639495800000|2021-12-14 15:30:00|1846.19|1826.19|1840.11|1820.11|1848.78|1828.78|1839.87|1819.87|700
1639496100000|2021-12-14 15:35:00|1840.31|1820.31|1840.58|1820.58|1845.17|1825.17|1836.62|1816.62|784
1639496400000|2021-12-14 15:40:00|1840.57|1820.57|1834.53|1814.53|1841.68|1821.68|1830.63|1810.63|821
1639496700000|2021-12-14 15:45:00|1834.55|1814.55|1814.75|1794.75|1837.26|1817.26|1812.42|1792.42|670
1639497000000|2021-12-14 15:50:00|1814.7|1794.7|1809.25|1789.25|1815.85|1795.85|1808.72|1788.72|707
1639497300000|2021-12-14 15:55:00|1809.16|1789.16|1807.1|1787.1|1809.16|1789.16|1797.83|1777.83|840
1639497600000|2021-12-14 16:00:00|1807.11|1787.11|1802.96|1782.96|1807.53|1787.53|1796.19|1776.19|852
1639497900000|2021-12-14 16:05:00|1802.94|1782.94|1814.95|1794.95|1817.28|1797.28|1802.94|1782.94|872
1639498200000|2021-12-14 16:10:00|1814.89|1794.89|1809.11|1789.11|1815.26|1795.26|1803.42|1783.42|753
1639498500000|2021-12-14 16:15:00|1809.04|1789.04|1799.28|1779.28|1813.55|1793.55|1797.84|1777.84|897
1639498800000|2021-12-14 16:20:00|1799.29|1779.29|1793.48|1773.48|1802.23|1782.23|1788.71|1768.71|861
1639499100000|2021-12-14 16:25:00|1793.49|1773.49|1808.34|1788.34|1808.42|1788.42|1793.42|1773.42|734
1639499400000|2021-12-14 16:30:00|1808.35|1788.35|1810.28|1790.28|1811.35|1791.35|1801.75|1781.75|688
1639499700000|2021-12-14 16:35:00|1810.41|1790.41|1817.9|1797.9|1818.69|1798.69|1810.4|1790.4|757
1639500000000|2021-12-14 16:40:00|1817.92|1797.92|1812.73|1792.73|1822.61|1802.61|1812.73|1792.73|675
1639500300000|2021-12-14 16:45:00|1812.67|1792.67|1815.09|1795.09|1822.16|1802.16|1811.75|1791.75|630
1639500600000|2021-12-14 16:50:00|1815.14|1795.14|1803.94|1783.94|1816.01|1796.01|1803.46|1783.46|573
1639500900000|2021-12-14 16:55:00|1803.83|1783.83|1796.75|1776.75|1807.29|1787.29|1795.65|1775.65|582
1639501200000|2021-12-14 17:00:00|1796.76|1776.76|1795.91|1775.91|1799.5|1779.5|1795.75|1775.75|606
1639501500000|2021-12-14 17:05:00|1795.95|1775.95|1810.4|1790.4|1811.08|1791.08|1792.36|1772.36|781
1639501800000|2021-12-14 17:10:00|1810.38|1790.38|1805.64|1785.64|1810.4|1790.4|1802.24|1782.24|621
1639502100000|2021-12-14 17:15:00|1805.67|1785.67|1814.77|1794.77|1815.62|1795.62|1804.91|1784.91|552
1639502400000|2021-12-14 17:20:00|1814.81|1794.81|1815.14|1795.14|1815.46|1795.46|1810.19|1790.19|492
1639502700000|2021-12-14 17:25:00|1815.17|1795.17|1815.25|1795.25|1816|1796|1812.93|1792.93|456
1639503000000|2021-12-14 17:30:00|1815.26|1795.26|1809.4|1789.4|1815.26|1795.26|1808.48|1788.48|604
1639503300000|2021-12-14 17:35:00|1809.33|1789.33|1799.71|1779.71|1814.91|1794.91|1799.67|1779.67|498
1639503600000|2021-12-14 17:40:00|1799.69|1779.69|1797.39|1777.39|1804.16|1784.16|1796.87|1776.87|661
1639503900000|2021-12-14 17:45:00|1797.33|1777.33|1793.36|1773.36|1797.63|1777.63|1792.41|1772.41|702
1639504200000|2021-12-14 17:50:00|1793.61|1773.61|1798.03|1778.03|1798.11|1778.11|1787.69|1767.69|716
1639504500000|2021-12-14 17:55:00|1798.14|1778.14|1788.6|1768.6|1799.33|1779.33|1785.09|1765.09|665
1639504800000|2021-12-14 18:00:00|1788.61|1768.61|1795.3|1775.3|1795.64|1775.64|1787.08|1767.08|690
1639505100000|2021-12-14 18:05:00|1795.36|1775.36|1804.57|1784.57|1804.63|1784.63|1794.87|1774.87|580
1639505400000|2021-12-14 18:10:00|1804.56|1784.56|1798.94|1778.94|1805.58|1785.58|1796.32|1776.32|599
1639505700000|2021-12-14 18:15:00|1798.9|1778.9|1791.89|1771.89|1799.3|1779.3|1787.03|1767.03|759
1639506000000|2021-12-14 18:20:00|1791.98|1771.98|1778.71|1758.71|1793.53|1773.53|1778.71|1758.71|702
1639506300000|2021-12-14 18:25:00|1778.73|1758.73|1787.99|1767.99|1792.04|1772.04|1778.5|1758.5|657
1639506600000|2021-12-14 18:30:00|1788|1768|1768.94|1748.94|1788.15|1768.15|1768.94|1748.94|866
1639506900000|2021-12-14 18:35:00|1768.92|1748.92|1768.6|1748.6|1772.16|1752.16|1761.59|1741.59|794
1639507200000|2021-12-14 18:40:00|1768.61|1748.61|1758.04|1738.04|1773.81|1753.81|1755.52|1735.52|696
1639507500000|2021-12-14 18:45:00|1757.98|1737.98|1768.67|1748.67|1770.58|1750.58|1757.97|1737.97|787
1639507800000|2021-12-14 18:50:00|1768.75|1748.75|1770.4|1750.4|1770.65|1750.65|1765.53|1745.53|573
1639508100000|2021-12-14 18:55:00|1770.41|1750.41|1774.17|1754.17|1774.53|1754.53|1765.92|1745.92|564
1639508400000|2021-12-14 19:00:00|1774.1|1754.1|1778.09|1758.09|1780.13|1760.13|1769.5|1749.5|678
1639508700000|2021-12-14 19:05:00|1778.1|1758.1|1775.35|1755.35|1778.5|1758.5|1770.39|1750.39|643
1639509000000|2021-12-14 19:10:00|1775.37|1755.37|1777.07|1757.07|1781.44|1761.44|1774.54|1754.54|629
1639509300000|2021-12-14 19:15:00|1776.93|1756.93|1782.34|1762.34|1786.53|1766.53|1775.92|1755.92|690
1639509600000|2021-12-14 19:20:00|1782.33|1762.33|1782.61|1762.61|1785.84|1765.84|1781.68|1761.68|715
1639509900000|2021-12-14 19:25:00|1782.56|1762.56|1790.37|1770.37|1790.64|1770.64|1781.88|1761.88|653
1639510200000|2021-12-14 19:30:00|1790.29|1770.29|1794.2|1774.2|1797.35|1777.35|1789.52|1769.52|571
1639510500000|2021-12-14 19:35:00|1794.16|1774.16|1780.51|1760.51|1794.16|1774.16|1778.86|1758.86|778
1639510800000|2021-12-14 19:40:00|1781.01|1761.01|1782.59|1762.59|1787.22|1767.22|1776.93|1756.93|725
1639511100000|2021-12-14 19:45:00|1782.6|1762.6|1774.86|1754.86|1785|1765|1772.83|1752.83|696
1639511400000|2021-12-14 19:50:00|1775.36|1755.36|1777.36|1757.36|1777.87|1757.87|1770.14|1750.14|620
1639511700000|2021-12-14 19:55:00|1777.18|1757.18|1778.86|1758.86|1783.54|1763.54|1776.27|1756.27|668
1639512000000|2021-12-14 20:00:00|1778.84|1758.84|1788.13|1768.13|1795.32|1775.32|1778.1|1758.1|729
1639512300000|2021-12-14 20:05:00|1788.16|1768.16|1785.16|1765.16|1790.88|1770.88|1785.16|1765.16|767
1639512600000|2021-12-14 20:10:00|1785.15|1765.15|1776.6|1756.6|1785.87|1765.87|1773.07|1753.07|843
1639512900000|2021-12-14 20:15:00|1776.56|1756.56|1787.72|1767.72|1788.28|1768.28|1776|1756|770
1639513200000|2021-12-14 20:20:00|1787.94|1767.94|1785.05|1765.05|1788.1|1768.1|1780.24|1760.24|768
1639513500000|2021-12-14 20:25:00|1785.04|1765.04|1783.39|1763.39|1785.33|1765.33|1781|1761|741
1639513800000|2021-12-14 20:30:00|1783.3|1763.3|1794.5|1774.5|1797.44|1777.44|1783|1763|698
1639514100000|2021-12-14 20:35:00|1794.51|1774.51|1826.66|1806.66|1826.7|1806.7|1794.51|1774.51|795
1639514400000|2021-12-14 20:40:00|1826.35|1806.35|1824.62|1804.62|1828.92|1808.92|1823.39|1803.39|919
1639514700000|2021-12-14 20:45:00|1824.58|1804.58|1814.62|1794.62|1824.66|1804.66|1814.06|1794.06|884
1639515000000|2021-12-14 20:50:00|1814.55|1794.55|1810.41|1790.41|1821.63|1801.63|1810.06|1790.06|861
1639515300000|2021-12-14 20:55:00|1810.38|1790.38|1822.54|1802.54|1822.54|1802.54|1809.73|1789.73|689
1639515600000|2021-12-14 21:00:00|1822.78|1802.78|1818.01|1798.01|1822.96|1802.96|1811.63|1791.63|828
1639515900000|2021-12-14 21:05:00|1817.94|1797.94|1828.46|1808.46|1830.87|1810.87|1817.06|1797.06|751
1639516200000|2021-12-14 21:10:00|1828.71|1808.71|1840.79|1820.79|1848.96|1828.96|1828.58|1808.58|822
1639516500000|2021-12-14 21:15:00|1840.81|1820.81|1837.54|1817.54|1844.93|1824.93|1832.86|1812.86|634
1639516800000|2021-12-14 21:20:00|1837.51|1817.51|1844.54|1824.54|1846.81|1826.81|1836.91|1816.91|481
1639517100000|2021-12-14 21:25:00|1844.53|1824.53|1846.19|1826.19|1847.98|1827.98|1838.6|1818.6|480
1639517400000|2021-12-14 21:30:00|1846.23|1826.23|1845.75|1825.75|1847.54|1827.54|1840.52|1820.52|532
1639517700000|2021-12-14 21:35:00|1845.81|1825.81|1863.02|1843.02|1865.4|1845.4|1845.5|1825.5|636
1639518000000|2021-12-14 21:40:00|1862.94|1842.94|1855.73|1835.73|1864.04|1844.04|1855.43|1835.43|630
1639518300000|2021-12-14 21:45:00|1855.7|1835.7|1865.9|1845.9|1866.45|1846.45|1852.67|1832.67|758
1639518600000|2021-12-14 21:50:00|1865.86|1845.86|1852.79|1832.79|1866.85|1846.85|1852.72|1832.72|713
1639518900000|2021-12-14 21:55:00|1852.85|1832.85|1845.61|1825.61|1853.61|1833.61|1843|1823|801
1639519200000|2021-12-14 22:00:00|1845.63|1825.63|1844.29|1824.29|1848.9|1828.9|1840.1|1820.1|588
1639519500000|2021-12-14 22:05:00|1844.25|1824.25|1853.21|1833.21|1853.62|1833.62|1843.53|1823.53|608
1639519800000|2021-12-14 22:10:00|1853.3|1833.3|1848.65|1828.65|1857|1837|1843.99|1823.99|508
1639520100000|2021-12-14 22:15:00|1848.63|1828.63|1847.41|1827.41|1852.31|1832.31|1845.69|1825.69|503
1639520400000|2021-12-14 22:20:00|1847.45|1827.45|1842.83|1822.83|1851.1|1831.1|1842.5|1822.5|448
1639520700000|2021-12-14 22:25:00|1842.84|1822.84|1837.12|1817.12|1842.84|1822.84|1836.87|1816.87|373
1639521000000|2021-12-14 22:30:00|1837.26|1817.26|1836.91|1816.91|1838.36|1818.36|1836.7|1816.7|357
1639521300000|2021-12-14 22:35:00|1836.92|1816.92|1842.65|1822.65|1843.44|1823.44|1835.72|1815.72|313
1639521600000|2021-12-14 22:40:00|1842.61|1822.61|1848.49|1828.49|1848.49|1828.49|1835.63|1815.63|399
1639521900000|2021-12-14 22:45:00|1848.42|1828.42|1838.56|1818.56|1848.97|1828.97|1838.18|1818.18|395
1639522200000|2021-12-14 22:50:00|1838.44|1818.44|1844.86|1824.86|1845.28|1825.28|1837.51|1817.51|267
1639522500000|2021-12-14 22:55:00|1844.87|1824.87|1844.91|1824.91|1846.74|1826.74|1844.61|1824.61|286
1639522800000|2021-12-14 23:00:00|1844.93|1824.93|1838.56|1818.56|1844.96|1824.96|1836.58|1816.58|460
1639523100000|2021-12-14 23:05:00|1838.54|1818.54|1844.35|1824.35|1846.47|1826.47|1838.06|1818.06|471
1639523400000|2021-12-14 23:10:00|1844.37|1824.37|1846.42|1826.42|1859.1|1839.1|1841.61|1821.61|719
1639523700000|2021-12-14 23:15:00|1846.4|1826.4|1848.18|1828.18|1848.74|1828.74|1839.59|1819.59|435
1639524000000|2021-12-14 23:20:00|1848.1|1828.1|1851.31|1831.31|1852.66|1832.66|1846.77|1826.77|541
1639524300000|2021-12-14 23:25:00|1851.45|1831.45|1845.74|1825.74|1852.19|1832.19|1843.99|1823.99|323
1639524600000|2021-12-14 23:30:00|1845.91|1825.91|1845.59|1825.59|1847.91|1827.91|1844.66|1824.66|370
1639524900000|2021-12-14 23:35:00|1845.54|1825.54|1842.71|1822.71|1849.48|1829.48|1839.91|1819.91|526
1639525200000|2021-12-14 23:40:00|1843.17|1823.17|1849.59|1829.59|1851.97|1831.97|1842.2|1822.2|356
1639525500000|2021-12-14 23:45:00|1849.65|1829.65|1850.02|1830.02|1852.84|1832.84|1844.97|1824.97|335
1639525800000|2021-12-14 23:50:00|1850.22|1830.22|1857.57|1837.57|1858.07|1838.07|1845.7|1825.7|699
1639526100000|2021-12-14 23:55:00|1857.58|1837.58|1855.49|1835.49|1858.11|1838.11|1853.19|1833.19|413
1639526400000|2021-12-15 00:00:00|1855.07|1835.07|1850.83|1830.83|1857.99|1837.99|1848.25|1828.25|536
1639526700000|2021-12-15 00:05:00|1850.44|1830.44|1856.22|1836.22|1856.9|1836.9|1849.85|1829.85|545
1639527000000|2021-12-15 00:10:00|1856.23|1836.23|1850.94|1830.94|1857.09|1837.09|1850.84|1830.84|452
1639527300000|2021-12-15 00:15:00|1851.74|1831.74|1846.92|1826.92|1853.76|1833.76|1845.51|1825.51|512
1639527600000|2021-12-15 00:20:00|1846.99|1826.99|1864.31|1844.31|1866.34|1846.34|1845.81|1825.81|668
1639527900000|2021-12-15 00:25:00|1864.35|1844.35|1860.03|1840.03|1864.65|1844.65|1854.23|1834.23|544
1639528200000|2021-12-15 00:30:00|1860.05|1840.05|1861.36|1841.36|1863.07|1843.07|1857.71|1837.71|503
1639528500000|2021-12-15 00:35:00|1861.54|1841.54|1854.97|1834.97|1863.52|1843.52|1854.52|1834.52|466
1639528800000|2021-12-15 00:40:00|1854.95|1834.95|1849.17|1829.17|1856.54|1836.54|1849.17|1829.17|424
1639529100000|2021-12-15 00:45:00|1849.14|1829.14|1848.64|1828.64|1852.61|1832.61|1848.13|1828.13|461
1639529400000|2021-12-15 00:50:00|1848.69|1828.69|1845.04|1825.04|1848.71|1828.71|1842.54|1822.54|443
1639529700000|2021-12-15 00:55:00|1844.64|1824.64|1852.08|1832.08|1852.22|1832.22|1844.64|1824.64|418
1639530000000|2021-12-15 01:00:00|1852.1|1832.1|1842.84|1822.84|1852.21|1832.21|1842.53|1822.53|586
1639530300000|2021-12-15 01:05:00|1842.92|1822.92|1846.89|1826.89|1846.89|1826.89|1839.78|1819.78|400
1639530600000|2021-12-15 01:10:00|1846.97|1826.97|1839.01|1819.01|1849|1829|1837.43|1817.43|524
1639530900000|2021-12-15 01:15:00|1839.1|1819.1|1842.33|1822.33|1842.93|1822.93|1838.7|1818.7|475
1639531200000|2021-12-15 01:20:00|1842.41|1822.41|1845.33|1825.33|1847.1|1827.1|1842.33|1822.33|376
1639531500000|2021-12-15 01:25:00|1845.74|1825.74|1848.71|1828.71|1850.47|1830.47|1844.47|1824.47|349
1639531800000|2021-12-15 01:30:00|1848.5|1828.5|1847.78|1827.78|1852.5|1832.5|1845.98|1825.98|427
1639532100000|2021-12-15 01:35:00|1847.8|1827.8|1849.57|1829.57|1853.84|1833.84|1847.44|1827.44|338
1639532400000|2021-12-15 01:40:00|1849.56|1829.56|1846.67|1826.67|1849.62|1829.62|1842.18|1822.18|615
1639532700000|2021-12-15 01:45:00|1846.68|1826.68|1848.21|1828.21|1853.72|1833.72|1845.71|1825.71|464
1639533000000|2021-12-15 01:50:00|1848.36|1828.36|1845.97|1825.97|1849.55|1829.55|1845.94|1825.94|531
1639533300000|2021-12-15 01:55:00|1845.95|1825.95|1844.36|1824.36|1848.56|1828.56|1842.52|1822.52|420
1639533600000|2021-12-15 02:00:00|1844.5|1824.5|1837.86|1817.86|1846.59|1826.59|1837.86|1817.86|489
1639533900000|2021-12-15 02:05:00|1837.85|1817.85|1832.48|1812.48|1837.89|1817.89|1824.79|1804.79|583
1639534200000|2021-12-15 02:10:00|1832.68|1812.68|1827.76|1807.76|1832.68|1812.68|1826.62|1806.62|495
1639534500000|2021-12-15 02:15:00|1827.77|1807.77|1827.63|1807.63|1831.94|1811.94|1826.46|1806.46|532
1639534800000|2021-12-15 02:20:00|1827.66|1807.66|1831.08|1811.08|1838.66|1818.66|1825.05|1805.05|482
1639535100000|2021-12-15 02:25:00|1831.07|1811.07|1834.22|1814.22|1834.54|1814.54|1831.01|1811.01|522
1639535400000|2021-12-15 02:30:00|1834.14|1814.14|1837.55|1817.55|1837.68|1817.68|1828.63|1808.63|495
1639535700000|2021-12-15 02:35:00|1837.58|1817.58|1832.66|1812.66|1837.63|1817.63|1831.24|1811.24|606
1639536000000|2021-12-15 02:40:00|1832.65|1812.65|1831.45|1811.45|1833.5|1813.5|1830.59|1810.59|519
1639536300000|2021-12-15 02:45:00|1831.46|1811.46|1829.16|1809.16|1833.13|1813.13|1827.52|1807.52|628
1639536600000|2021-12-15 02:50:00|1829.21|1809.21|1828.11|1808.11|1833.54|1813.54|1825.82|1805.82|566
1639536900000|2021-12-15 02:55:00|1828.18|1808.18|1829.4|1809.4|1829.4|1809.4|1825.55|1805.55|378
1639537200000|2021-12-15 03:00:00|1829.41|1809.41|1826.37|1806.37|1830.09|1810.09|1824.44|1804.44|558
1639537500000|2021-12-15 03:05:00|1826.44|1806.44|1823.49|1803.49|1828.3|1808.3|1822.22|1802.22|511
1639537800000|2021-12-15 03:10:00|1823.48|1803.48|1823.38|1803.38|1825.7|1805.7|1821.74|1801.74|531
1639538100000|2021-12-15 03:15:00|1823.26|1803.26|1828.43|1808.43|1828.43|1808.43|1822.5|1802.5|619
1639538400000|2021-12-15 03:20:00|1828.42|1808.42|1827.46|1807.46|1829.39|1809.39|1825.35|1805.35|424
1639538700000|2021-12-15 03:25:00|1827.6|1807.6|1827.78|1807.78|1831.15|1811.15|1825.44|1805.44|582
1639539000000|2021-12-15 03:30:00|1827.77|1807.77|1829.03|1809.03|1830.11|1810.11|1826.67|1806.67|516
1639539300000|2021-12-15 03:35:00|1829.22|1809.22|1830.36|1810.36|1832.94|1812.94|1828.91|1808.91|369
1639539600000|2021-12-15 03:40:00|1830.38|1810.38|1834.11|1814.11|1834.27|1814.27|1828.93|1808.93|443
1639539900000|2021-12-15 03:45:00|1834.52|1814.52|1832.43|1812.43|1835.14|1815.14|1830.65|1810.65|454
1639540200000|2021-12-15 03:50:00|1832.41|1812.41|1836.68|1816.68|1837.35|1817.35|1830.55|1810.55|641
1639540500000|2021-12-15 03:55:00|1836.67|1816.67|1839.07|1819.07|1839.9|1819.9|1836|1816|526
1639540800000|2021-12-15 04:00:00|1839.05|1819.05|1828.89|1808.89|1848.6|1828.6|1828.89|1808.89|762
1639541100000|2021-12-15 04:05:00|1828.77|1808.77|1821.5|1801.5|1828.77|1808.77|1819.23|1799.23|749
1639541400000|2021-12-15 04:10:00|1821.71|1801.71|1825.89|1805.89|1826.36|1806.36|1818.6|1798.6|629
1639541700000|2021-12-15 04:15:00|1826.02|1806.02|1840.81|1820.81|1845.45|1825.45|1825.91|1805.91|656
1639542000000|2021-12-15 04:20:00|1840.69|1820.69|1833.97|1813.97|1847.36|1827.36|1831.33|1811.33|727
1639542300000|2021-12-15 04:25:00|1833.98|1813.98|1838.06|1818.06|1839.07|1819.07|1833.27|1813.27|690
1639542600000|2021-12-15 04:30:00|1838.05|1818.05|1830.67|1810.67|1838.78|1818.78|1830.39|1810.39|545
1639542900000|2021-12-15 04:35:00|1830.69|1810.69|1834.11|1814.11|1834.66|1814.66|1830.6|1810.6|500
1639543200000|2021-12-15 04:40:00|1834.33|1814.33|1835.77|1815.77|1836.81|1816.81|1831.27|1811.27|476
1639543500000|2021-12-15 04:45:00|1835.8|1815.8|1830.15|1810.15|1837.04|1817.04|1829.71|1809.71|605
1639543800000|2021-12-15 04:50:00|1830.14|1810.14|1832.71|1812.71|1833.16|1813.16|1828.17|1808.17|570
1639544100000|2021-12-15 04:55:00|1832.76|1812.76|1832.54|1812.54|1832.81|1812.81|1827.67|1807.67|344
1639544400000|2021-12-15 05:00:00|1832.58|1812.58|1835.46|1815.46|1835.46|1815.46|1828.32|1808.32|497
1639544700000|2021-12-15 05:05:00|1835.47|1815.47|1835.93|1815.93|1837.53|1817.53|1832.89|1812.89|541
1639545000000|2021-12-15 05:10:00|1835.95|1815.95|1829.76|1809.76|1836.91|1816.91|1825.42|1805.42|683
1639545300000|2021-12-15 05:15:00|1829.69|1809.69|1827.41|1807.41|1830.11|1810.11|1825.84|1805.84|725
1639545600000|2021-12-15 05:20:00|1827.37|1807.37|1831.17|1811.17|1832.08|1812.08|1824.39|1804.39|300
1639545900000|2021-12-15 05:25:00|1831.19|1811.19|1831.24|1811.24|1833.66|1813.66|1829.61|1809.61|560
1639546200000|2021-12-15 05:30:00|1831.23|1811.23|1836.52|1816.52|1837.75|1817.75|1830.44|1810.44|441
1639546500000|2021-12-15 05:35:00|1836.5|1816.5|1837.36|1817.36|1840.61|1820.61|1835.89|1815.89|491
1639546800000|2021-12-15 05:40:00|1837.37|1817.37|1836.5|1816.5|1838.55|1818.55|1834.8|1814.8|531
1639547100000|2021-12-15 05:45:00|1836.34|1816.34|1832.49|1812.49|1836.38|1816.38|1832.05|1812.05|548
1639547400000|2021-12-15 05:50:00|1832.47|1812.47|1832.97|1812.97|1833.13|1813.13|1827.98|1807.98|428
1639547700000|2021-12-15 05:55:00|1833.1|1813.1|1832.62|1812.62|1834.01|1814.01|1828.41|1808.41|497
1639548000000|2021-12-15 06:00:00|1832.65|1812.65|1834.97|1814.97|1835.97|1815.97|1830.56|1810.56|545
1639548300000|2021-12-15 06:05:00|1834.92|1814.92|1835.84|1815.84|1838.32|1818.32|1833.56|1813.56|649
1639548600000|2021-12-15 06:10:00|1835.8|1815.8|1834|1814|1836.76|1816.76|1831.85|1811.85|509
1639548900000|2021-12-15 06:15:00|1833.99|1813.99|1840.67|1820.67|1841.14|1821.14|1832.7|1812.7|605
1639549200000|2021-12-15 06:20:00|1840.68|1820.68|1841.35|1821.35|1843.37|1823.37|1840.67|1820.67|634
1639549500000|2021-12-15 06:25:00|1841.19|1821.19|1843.54|1823.54|1843.55|1823.55|1837.13|1817.13|643
1639549800000|2021-12-15 06:30:00|1842.83|1822.83|1836.18|1816.18|1844.07|1824.07|1834.29|1814.29|588
1639550100000|2021-12-15 06:35:00|1836.16|1816.16|1837.44|1817.44|1838.43|1818.43|1834.57|1814.57|591
1639550400000|2021-12-15 06:40:00|1837.7|1817.7|1832.83|1812.83|1838.48|1818.48|1832.83|1812.83|560
1639550700000|2021-12-15 06:45:00|1832.75|1812.75|1837.7|1817.7|1838.13|1818.13|1832.75|1812.75|561
1639551000000|2021-12-15 06:50:00|1837.71|1817.71|1836.01|1816.01|1839.27|1819.27|1834.55|1814.55|568
1639551300000|2021-12-15 06:55:00|1835.9|1815.9|1836.34|1816.34|1840.31|1820.31|1835.54|1815.54|361
1639551600000|2021-12-15 07:00:00|1835.89|1815.89|1833.27|1813.27|1839.5|1819.5|1833.27|1813.27|699
1639551900000|2021-12-15 07:05:00|1833.26|1813.26|1837.04|1817.04|1837.65|1817.65|1829.73|1809.73|610
1639552200000|2021-12-15 07:10:00|1836.99|1816.99|1847.6|1827.6|1851.41|1831.41|1834.58|1814.58|608
1639552500000|2021-12-15 07:15:00|1847.59|1827.59|1850.82|1830.82|1855.77|1835.77|1847.59|1827.59|642
1639552800000|2021-12-15 07:20:00|1850.96|1830.96|1855.24|1835.24|1856.64|1836.64|1850.89|1830.89|509
1639553100000|2021-12-15 07:25:00|1855.23|1835.23|1844.6|1824.6|1857.66|1837.66|1844.56|1824.56|681
1639553400000|2021-12-15 07:30:00|1844.77|1824.77|1848.07|1828.07|1851.54|1831.54|1844.77|1824.77|525
1639553700000|2021-12-15 07:35:00|1848.03|1828.03|1855.05|1835.05|1856.52|1836.52|1847.48|1827.48|475
1639554000000|2021-12-15 07:40:00|1855.04|1835.04|1855.76|1835.76|1862.58|1842.58|1853.14|1833.14|577
1639554300000|2021-12-15 07:45:00|1855.77|1835.77|1857.91|1837.91|1862.17|1842.17|1855.77|1835.77|471
1639554600000|2021-12-15 07:50:00|1857.95|1837.95|1857.04|1837.04|1860.14|1840.14|1851.48|1831.48|524
1639554900000|2021-12-15 07:55:00|1857.18|1837.18|1859.34|1839.34|1860.4|1840.4|1855.94|1835.94|449
1639555200000|2021-12-15 08:00:00|1859.35|1839.35|1862.1|1842.1|1863.74|1843.74|1859.33|1839.33|585
1639555500000|2021-12-15 08:05:00|1862.07|1842.07|1865.01|1845.01|1869.67|1849.67|1861.91|1841.91|756
1639555800000|2021-12-15 08:10:00|1865.04|1845.04|1867.01|1847.01|1868.58|1848.58|1864.73|1844.73|610
1639556100000|2021-12-15 08:15:00|1867.1|1847.1|1869.91|1849.91|1873.16|1853.16|1864.95|1844.95|628
1639556400000|2021-12-15 08:20:00|1870.05|1850.05|1875.52|1855.52|1876.07|1856.07|1869.64|1849.64|760
1639556700000|2021-12-15 08:25:00|1875.51|1855.51|1873.02|1853.02|1875.6|1855.6|1869.33|1849.33|637
1639557000000|2021-12-15 08:30:00|1873.01|1853.01|1877.23|1857.23|1884.15|1864.15|1872.84|1852.84|712
1639557300000|2021-12-15 08:35:00|1877.22|1857.22|1878.92|1858.92|1881.04|1861.04|1876.36|1856.36|640
1639557600000|2021-12-15 08:40:00|1878.93|1858.93|1877.76|1857.76|1881.93|1861.93|1877.07|1857.07|741
1639557900000|2021-12-15 08:45:00|1877.74|1857.74|1871.18|1851.18|1881.69|1861.69|1871.17|1851.17|634
1639558200000|2021-12-15 08:50:00|1871.16|1851.16|1869.31|1849.31|1872.41|1852.41|1868.71|1848.71|650
1639558500000|2021-12-15 08:55:00|1869.32|1849.32|1871.2|1851.2|1872.05|1852.05|1866.56|1846.56|437
1639558800000|2021-12-15 09:00:00|1871.21|1851.21|1867.68|1847.68|1871.35|1851.35|1866.91|1846.91|601
1639559100000|2021-12-15 09:05:00|1867.66|1847.66|1867.16|1847.16|1868.4|1848.4|1863.76|1843.76|350
1639559400000|2021-12-15 09:10:00|1867.19|1847.19|1861.89|1841.89|1867.86|1847.86|1860.33|1840.33|429
1639559700000|2021-12-15 09:15:00|1861.87|1841.87|1861.62|1841.62|1864.75|1844.75|1860.55|1840.55|438
1639560000000|2021-12-15 09:20:00|1861.66|1841.66|1862.76|1842.76|1862.9|1842.9|1861.24|1841.24|363
1639560300000|2021-12-15 09:25:00|1862.8|1842.8|1861.44|1841.44|1863.15|1843.15|1857.96|1837.96|353
1639560600000|2021-12-15 09:30:00|1861.47|1841.47|1863.76|1843.76|1866.08|1846.08|1857.77|1837.77|535
1639560900000|2021-12-15 09:35:00|1863.75|1843.75|1864.45|1844.45|1864.9|1844.9|1860.03|1840.03|362
1639561200000|2021-12-15 09:40:00|1864.81|1844.81|1867.91|1847.91|1867.98|1847.98|1861.4|1841.4|379
1639561500000|2021-12-15 09:45:00|1867.86|1847.86|1872.34|1852.34|1874.61|1854.61|1867.86|1847.86|438
1639561800000|2021-12-15 09:50:00|1872.38|1852.38|1873.58|1853.58|1875.4|1855.4|1871.1|1851.1|436
1639562100000|2021-12-15 09:55:00|1873.76|1853.76|1875.57|1855.57|1876.65|1856.65|1872.46|1852.46|343
1639562400000|2021-12-15 10:00:00|1875.58|1855.58|1877.53|1857.53|1882.57|1862.57|1873.96|1853.96|460
1639562700000|2021-12-15 10:05:00|1877.57|1857.57|1880.96|1860.96|1882.5|1862.5|1877.51|1857.51|377
1639563000000|2021-12-15 10:10:00|1880.57|1860.57|1881.52|1861.52|1888.19|1868.19|1879.98|1859.98|453
1639563300000|2021-12-15 10:15:00|1881.54|1861.54|1871.2|1851.2|1881.54|1861.54|1870.97|1850.97|608
1639563600000|2021-12-15 10:20:00|1871.17|1851.17|1877.65|1857.65|1877.67|1857.67|1868|1848|520
1639563900000|2021-12-15 10:25:00|1877.66|1857.66|1871.38|1851.38|1878.5|1858.5|1870.59|1850.59|454
1639564200000|2021-12-15 10:30:00|1871.37|1851.37|1868.63|1848.63|1872.24|1852.24|1865.06|1845.06|467
1639564500000|2021-12-15 10:35:00|1868.62|1848.62|1864.56|1844.56|1869.52|1849.52|1864.47|1844.47|480
1639564800000|2021-12-15 10:40:00|1864.55|1844.55|1864.35|1844.35|1865.98|1845.98|1862.82|1842.82|362
1639565100000|2021-12-15 10:45:00|1864.34|1844.34|1865.68|1845.68|1865.68|1845.68|1861.8|1841.8|306
1639565400000|2021-12-15 10:50:00|1865.72|1845.72|1862.35|1842.35|1867.39|1847.39|1860.55|1840.55|365
1639565700000|2021-12-15 10:55:00|1862.26|1842.26|1858.27|1838.27|1864.28|1844.28|1857.18|1837.18|447
1639566000000|2021-12-15 11:00:00|1858.28|1838.28|1857.88|1837.88|1861.83|1841.83|1855.38|1835.38|462
1639566300000|2021-12-15 11:05:00|1857.9|1837.9|1852.37|1832.37|1861.41|1841.41|1846.44|1826.44|502
1639566600000|2021-12-15 11:10:00|1851.87|1831.87|1860.97|1840.97|1864.87|1844.87|1851.59|1831.59|565
1639566900000|2021-12-15 11:15:00|1861.02|1841.02|1861.61|1841.61|1863.7|1843.7|1860.69|1840.69|619
1639567200000|2021-12-15 11:20:00|1861.67|1841.67|1852.5|1832.5|1861.75|1841.75|1849.44|1829.44|758
1639567500000|2021-12-15 11:25:00|1852.51|1832.51|1852.81|1832.81|1854.4|1834.4|1846.81|1826.81|694
1639567800000|2021-12-15 11:30:00|1852.83|1832.83|1851.98|1831.98|1854.83|1834.83|1848.54|1828.54|755
1639568100000|2021-12-15 11:35:00|1851.99|1831.99|1850.5|1830.5|1853.03|1833.03|1846.35|1826.35|719
1639568400000|2021-12-15 11:40:00|1850.39|1830.39|1848.78|1828.78|1851.81|1831.81|1847.89|1827.89|438
1639568700000|2021-12-15 11:45:00|1848.79|1828.79|1848.62|1828.62|1851.07|1831.07|1847.42|1827.42|417
1639569000000|2021-12-15 11:50:00|1848.65|1828.65|1845.62|1825.62|1848.74|1828.74|1842.68|1822.68|444
1639569300000|2021-12-15 11:55:00|1845.61|1825.61|1843.71|1823.71|1846.11|1826.11|1843.6|1823.6|692
1639569600000|2021-12-15 12:00:00|1843.8|1823.8|1847.57|1827.57|1848.78|1828.78|1841.59|1821.59|510
1639569900000|2021-12-15 12:05:00|1847.45|1827.45|1851.63|1831.63|1853.64|1833.64|1846.76|1826.76|689
1639570200000|2021-12-15 12:10:00|1851.52|1831.52|1851.96|1831.96|1855.06|1835.06|1849.47|1829.47|676
1639570500000|2021-12-15 12:15:00|1852.12|1832.12|1854.21|1834.21|1854.84|1834.84|1849.7|1829.7|535
1639570800000|2021-12-15 12:20:00|1854.16|1834.16|1849.48|1829.48|1854.47|1834.47|1847.26|1827.26|490
1639571100000|2021-12-15 12:25:00|1849.49|1829.49|1850.77|1830.77|1852.18|1832.18|1849.49|1829.49|523
1639571400000|2021-12-15 12:30:00|1851.01|1831.01|1836.78|1816.78|1851.63|1831.63|1836.11|1816.11|626
1639571700000|2021-12-15 12:35:00|1836.79|1816.79|1821.24|1801.24|1838.3|1818.3|1816.34|1796.34|791
1639572000000|2021-12-15 12:40:00|1821.44|1801.44|1823.71|1803.71|1827.39|1807.39|1819.73|1799.73|649
1639572300000|2021-12-15 12:45:00|1823.88|1803.88|1821.19|1801.19|1827.92|1807.92|1820.68|1800.68|719
1639572600000|2021-12-15 12:50:00|1821.18|1801.18|1807.31|1787.31|1821.25|1801.25|1805.44|1785.44|895
1639572900000|2021-12-15 12:55:00|1807.43|1787.43|1806.77|1786.77|1812.96|1792.96|1805.67|1785.67|709
1639573200000|2021-12-15 13:00:00|1806.83|1786.83|1812.59|1792.59|1820.1|1800.1|1805.18|1785.18|769
1639573500000|2021-12-15 13:05:00|1812.61|1792.61|1812.01|1792.01|1813.86|1793.86|1806.4|1786.4|710
1639573800000|2021-12-15 13:10:00|1812.21|1792.21|1812.99|1792.99|1817.03|1797.03|1811.9|1791.9|764
1639574100000|2021-12-15 13:15:00|1813|1793|1810.26|1790.26|1817.43|1797.43|1810.09|1790.09|437
1639574400000|2021-12-15 13:20:00|1810.25|1790.25|1803.82|1783.82|1812.58|1792.58|1802.05|1782.05|620
1639574700000|2021-12-15 13:25:00|1803.61|1783.61|1809.46|1789.46|1809.57|1789.57|1800.29|1780.29|630
1639575000000|2021-12-15 13:30:00|1809.41|1789.41|1810.65|1790.65|1814.41|1794.41|1808.77|1788.77|718
1639575300000|2021-12-15 13:35:00|1810.63|1790.63|1819.79|1799.79|1819.97|1799.97|1809.76|1789.76|645
1639575600000|2021-12-15 13:40:00|1819.64|1799.64|1816.11|1796.11|1819.64|1799.64|1814.52|1794.52|633
1639575900000|2021-12-15 13:45:00|1816.12|1796.12|1820.31|1800.31|1822.65|1802.65|1815.85|1795.85|479
1639576200000|2021-12-15 13:50:00|1820.25|1800.25|1812|1792|1820.44|1800.44|1811.71|1791.71|657
1639576500000|2021-12-15 13:55:00|1811.97|1791.97|1811.15|1791.15|1814.45|1794.45|1807.48|1787.48|504
1639576800000|2021-12-15 14:00:00|1811.25|1791.25|1809.53|1789.53|1811.43|1791.43|1807.4|1787.4|601
1639577100000|2021-12-15 14:05:00|1809.55|1789.55|1813.7|1793.7|1813.7|1793.7|1807.1|1787.1|717
1639577400000|2021-12-15 14:10:00|1813.55|1793.55|1816.05|1796.05|1817.71|1797.71|1812.23|1792.23|679
1639577700000|2021-12-15 14:15:00|1816.04|1796.04|1814.78|1794.78|1816.04|1796.04|1810.44|1790.44|636
1639578000000|2021-12-15 14:20:00|1814.77|1794.77|1814.45|1794.45|1815.68|1795.68|1811.43|1791.43|604
1639578300000|2021-12-15 14:25:00|1814.49|1794.49|1813.72|1793.72|1816.53|1796.53|1812.03|1792.03|568
1639578600000|2021-12-15 14:30:00|1813.78|1793.78|1794.93|1774.93|1815.08|1795.08|1793.5|1773.5|849
1639578900000|2021-12-15 14:35:00|1794.92|1774.92|1799.98|1779.98|1800.4|1780.4|1794.04|1774.04|793
1639579200000|2021-12-15 14:40:00|1800.16|1780.16|1792.91|1772.91|1800.54|1780.54|1792.05|1772.05|770
1639579500000|2021-12-15 14:45:00|1792.92|1772.92|1793.52|1773.52|1798.72|1778.72|1790.39|1770.39|709
1639579800000|2021-12-15 14:50:00|1793.5|1773.5|1795.03|1775.03|1797.64|1777.64|1792.65|1772.65|710
1639580100000|2021-12-15 14:55:00|1794.99|1774.99|1798.55|1778.55|1798.66|1778.66|1789.86|1769.86|657
1639580400000|2021-12-15 15:00:00|1798.56|1778.56|1796.66|1776.66|1803.88|1783.88|1794.19|1774.19|727
1639580700000|2021-12-15 15:05:00|1796.69|1776.69|1786.05|1766.05|1799.23|1779.23|1785.62|1765.62|802
1639581000000|2021-12-15 15:10:00|1785.98|1765.98|1775.05|1755.05|1786.29|1766.29|1774.15|1754.15|848
1639581300000|2021-12-15 15:15:00|1775.36|1755.36|1771.68|1751.68|1779.57|1759.57|1771.38|1751.38|726
1639581600000|2021-12-15 15:20:00|1772.21|1752.21|1773.24|1753.24|1779.36|1759.36|1770.03|1750.03|555
1639581900000|2021-12-15 15:25:00|1773.22|1753.22|1771.39|1751.39|1779.16|1759.16|1768.01|1748.01|447
1639582200000|2021-12-15 15:30:00|1771.38|1751.38|1775.39|1755.39|1777.39|1757.39|1768.12|1748.12|437
1639582500000|2021-12-15 15:35:00|1775.37|1755.37|1771.43|1751.43|1775.5|1755.5|1766.95|1746.95|334
1639582800000|2021-12-15 15:40:00|1771.47|1751.47|1763.95|1743.95|1771.96|1751.96|1763.74|1743.74|362
1639583100000|2021-12-15 15:45:00|1763.99|1743.99|1758.53|1738.53|1769.14|1749.14|1757.39|1737.39|412
1639583400000|2021-12-15 15:50:00|1758.5|1738.5|1753.23|1733.23|1766.45|1746.45|1753.23|1733.23|479
1639583700000|2021-12-15 15:55:00|1753.27|1733.27|1738.08|1718.08|1754.5|1734.5|1738.08|1718.08|527
1639584000000|2021-12-15 16:00:00|1738.03|1718.03|1758.31|1738.31|1762.1|1742.1|1736.7|1716.7|805
1639584300000|2021-12-15 16:05:00|1758.3|1738.3|1755.54|1735.54|1758.3|1738.3|1747.05|1727.05|633
1639584600000|2021-12-15 16:10:00|1755.5|1735.5|1755.55|1735.55|1756.78|1736.78|1749.83|1729.83|626
1639584900000|2021-12-15 16:15:00|1755.96|1735.96|1751.61|1731.61|1764.49|1744.49|1751.58|1731.58|714
1639585200000|2021-12-15 16:20:00|1751.49|1731.49|1755.07|1735.07|1756.31|1736.31|1748.97|1728.97|536
1639585500000|2021-12-15 16:25:00|1754.63|1734.63|1760.68|1740.68|1762.68|1742.68|1753.94|1733.94|534
1639585800000|2021-12-15 16:30:00|1760.7|1740.7|1759.09|1739.09|1762.14|1742.14|1754.82|1734.82|536
1639586100000|2021-12-15 16:35:00|1759.23|1739.23|1753.6|1733.6|1764.41|1744.41|1753.39|1733.39|568
1639586400000|2021-12-15 16:40:00|1753.58|1733.58|1755.97|1735.97|1757.12|1737.12|1747.7|1727.7|581
1639586700000|2021-12-15 16:45:00|1755.93|1735.93|1753.54|1733.54|1756.04|1736.04|1748.65|1728.65|467
1639587000000|2021-12-15 16:50:00|1753.47|1733.47|1760.32|1740.32|1760.48|1740.48|1752.73|1732.73|599
1639587300000|2021-12-15 16:55:00|1760.13|1740.13|1765.4|1745.4|1765.4|1745.4|1756.68|1736.68|478
1639587600000|2021-12-15 17:00:00|1765.3|1745.3|1767.65|1747.65|1767.78|1747.78|1761.3|1741.3|575
1639587900000|2021-12-15 17:05:00|1767.64|1747.64|1774.15|1754.15|1774.38|1754.38|1765.98|1745.98|634
1639588200000|2021-12-15 17:10:00|1774.17|1754.17|1771.14|1751.14|1774.17|1754.17|1770.1|1750.1|539
1639588500000|2021-12-15 17:15:00|1771.16|1751.16|1761.76|1741.76|1772.5|1752.5|1761.39|1741.39|689
1639588800000|2021-12-15 17:20:00|1761.7|1741.7|1760.97|1740.97|1764.81|1744.81|1760.72|1740.72|559
1639589100000|2021-12-15 17:25:00|1760.98|1740.98|1769.99|1749.99|1770.05|1750.05|1760.65|1740.65|487
1639589400000|2021-12-15 17:30:00|1770.03|1750.03|1774.96|1754.96|1775.04|1755.04|1767.16|1747.16|551
1639589700000|2021-12-15 17:35:00|1774.99|1754.99|1784.93|1764.93|1785.77|1765.77|1773.57|1753.57|758
1639590000000|2021-12-15 17:40:00|1784.91|1764.91|1783.97|1763.97|1785.8|1765.8|1781.83|1761.83|675
1639590300000|2021-12-15 17:45:00|1783.98|1763.98|1781.83|1761.83|1784.03|1764.03|1778.23|1758.23|580
1639590600000|2021-12-15 17:50:00|1781.79|1761.79|1783.19|1763.19|1786.21|1766.21|1779.9|1759.9|621
1639590900000|2021-12-15 17:55:00|1783.2|1763.2|1779.91|1759.91|1784.71|1764.71|1779.38|1759.38|655
1639591200000|2021-12-15 18:00:00|1779.89|1759.89|1774.51|1754.51|1780.08|1760.08|1772.92|1752.92|465
1639591500000|2021-12-15 18:05:00|1774.48|1754.48|1782.05|1762.05|1782.66|1762.66|1773.82|1753.82|454
1639591800000|2021-12-15 18:10:00|1782.18|1762.18|1783.8|1763.8|1785.27|1765.27|1777.93|1757.93|637
1639592100000|2021-12-15 18:15:00|1783.59|1763.59|1794.63|1774.63|1794.63|1774.63|1782.09|1762.09|613
1639592400000|2021-12-15 18:20:00|1794.5|1774.5|1803.93|1783.93|1803.93|1783.93|1792.77|1772.77|711
1639592700000|2021-12-15 18:25:00|1804.57|1784.57|1797.23|1777.23|1805.59|1785.59|1795.88|1775.88|715
1639593000000|2021-12-15 18:30:00|1797.14|1777.14|1802.68|1782.68|1805.5|1785.5|1795.94|1775.94|520
1639593300000|2021-12-15 18:35:00|1802.69|1782.69|1821.51|1801.51|1821.66|1801.66|1801.9|1781.9|797
1639593600000|2021-12-15 18:40:00|1822.03|1802.03|1837.09|1817.09|1837.17|1817.17|1820|1800|802
1639593900000|2021-12-15 18:45:00|1837.17|1817.17|1827.76|1807.76|1842.26|1822.26|1825.68|1805.68|839
1639594200000|2021-12-15 18:50:00|1827.8|1807.8|1804.82|1784.82|1831.63|1811.63|1801.61|1781.61|908
1639594500000|2021-12-15 18:55:00|1804.95|1784.95|1818.06|1798.06|1821.21|1801.21|1804.95|1784.95|905
1639594800000|2021-12-15 19:00:00|1818.14|1798.14|1851.98|1831.98|1862.65|1843.21|1791.96|1771.96|1106
1639595100000|2021-12-15 19:05:00|1851.57|1831.57|1891.64|1871.64|1896.67|1876.67|1850.79|1830.79|1069
1639595400000|2021-12-15 19:10:00|1891.54|1871.54|1889.18|1869.18|1898.95|1878.95|1879.1|1862.92|1064
1639595700000|2021-12-15 19:15:00|1889.28|1869.28|1883.6|1863.6|1892.41|1872.41|1876.84|1856.84|1037
1639596000000|2021-12-15 19:20:00|1883.65|1863.65|1869.34|1849.34|1886.38|1866.38|1862.36|1842.36|1017
1639596300000|2021-12-15 19:25:00|1869.38|1849.38|1854.93|1834.93|1869.6|1849.6|1839.67|1819.67|1065
1639596600000|2021-12-15 19:30:00|1854.47|1834.47|1866.54|1846.54|1880.58|1860.58|1848.39|1828.39|1062
1639596900000|2021-12-15 19:35:00|1866.57|1846.57|1881.3|1861.3|1885.48|1865.48|1866.34|1846.34|1050
1639597200000|2021-12-15 19:40:00|1881.39|1861.39|1882.97|1862.97|1901.55|1881.55|1878.56|1858.56|1021
1639597500000|2021-12-15 19:45:00|1883.05|1863.05|1893.57|1873.57|1899.55|1879.55|1882.19|1862.19|956
1639597800000|2021-12-15 19:50:00|1893.62|1873.62|1904.14|1884.14|1906.12|1886.12|1890.87|1870.87|895
1639598100000|2021-12-15 19:55:00|1904.39|1884.39|1898.54|1878.54|1906.25|1886.25|1897.33|1877.33|937
1639598400000|2021-12-15 20:00:00|1898.53|1878.53|1905.39|1885.39|1909.62|1889.62|1896.79|1876.79|900
1639598700000|2021-12-15 20:05:00|1905.44|1885.44|1924.32|1904.32|1925.48|1905.48|1905.44|1885.44|851
1639599000000|2021-12-15 20:10:00|1924.76|1904.76|1929.34|1909.34|1932.04|1912.04|1924.76|1904.76|806
1639599300000|2021-12-15 20:15:00|1929.09|1909.09|1931.67|1911.67|1936.39|1916.39|1925.81|1905.81|775
1639599600000|2021-12-15 20:20:00|1931.65|1911.65|1932.47|1912.47|1942.3|1922.3|1925.64|1905.64|873
1639599900000|2021-12-15 20:25:00|1932.48|1912.48|1946.76|1926.76|1952.63|1932.63|1929.36|1909.36|853
1639600200000|2021-12-15 20:30:00|1946.83|1926.83|1952.05|1932.05|1954.53|1934.53|1940.9|1920.9|916
1639600500000|2021-12-15 20:35:00|1951.65|1931.65|1956.77|1936.77|1960|1940|1946.96|1926.96|930
1639600800000|2021-12-15 20:40:00|1956.8|1936.8|1957.72|1937.72|1962.05|1942.05|1954.05|1934.05|871
1639601100000|2021-12-15 20:45:00|1957.71|1937.71|1954.11|1934.11|1958.49|1938.49|1941.59|1921.59|957
1639601400000|2021-12-15 20:50:00|1954.19|1934.19|1963.09|1943.09|1967.37|1947.37|1954.19|1934.19|887
1639601700000|2021-12-15 20:55:00|1963.16|1943.16|1957.38|1937.38|1966.65|1946.65|1957.22|1937.22|863
1639602000000|2021-12-15 21:00:00|1957.76|1937.76|1952.82|1932.82|1966.59|1946.59|1952.22|1932.22|730
1639602300000|2021-12-15 21:05:00|1952.83|1932.83|1956.92|1936.92|1958.44|1938.44|1948.21|1928.21|788
1639602600000|2021-12-15 21:10:00|1956.9|1936.9|1952.4|1932.4|1965.41|1945.41|1952.02|1932.02|816
1639602900000|2021-12-15 21:15:00|1952.43|1932.43|1972.68|1952.68|1977.29|1957.29|1952.23|1932.23|800
1639603200000|2021-12-15 21:20:00|1972.67|1952.67|1982.45|1962.45|2008.32|1988.32|1970.85|1950.85|939
1639603500000|2021-12-15 21:25:00|1982.29|1962.29|1986.15|1966.15|1994.57|1974.57|1981.24|1961.24|900
1639603800000|2021-12-15 21:30:00|1986.18|1966.18|1978.9|1958.9|1992.05|1972.05|1978.58|1958.58|794
1639604100000|2021-12-15 21:35:00|1978.73|1958.73|1977.76|1957.76|1987.28|1967.28|1973.82|1953.82|649
1639604400000|2021-12-15 21:40:00|1977.74|1957.74|1979.1|1959.1|1982.67|1962.67|1975.72|1955.72|750
1639604700000|2021-12-15 21:45:00|1978.62|1958.62|1976.45|1956.45|1983.64|1963.64|1974.76|1954.76|711
1639605000000|2021-12-15 21:50:00|1976.07|1956.07|1984.67|1964.67|1984.67|1964.67|1976.07|1956.07|744
1639605300000|2021-12-15 21:55:00|1984.75|1964.75|1986.5|1966.5|1989.58|1969.58|1980.16|1960.16|722
1639605600000|2021-12-15 22:00:00|1986.49|1966.49|1985.26|1965.26|1990.7|1970.7|1983.98|1963.98|651
1639605900000|2021-12-15 22:05:00|1985.22|1965.22|1984.91|1964.91|1987.81|1967.81|1979.93|1959.93|498
1639606200000|2021-12-15 22:10:00|1984.73|1964.73|1984.3|1964.3|1990.33|1970.33|1983.22|1963.22|551
1639606500000|2021-12-15 22:15:00|1984.29|1964.29|1984.91|1964.91|1989.05|1969.05|1982.39|1962.39|536
1639606800000|2021-12-15 22:20:00|1984.67|1964.67|1984.58|1964.58|1985.83|1965.83|1981.2|1961.2|401
1639607100000|2021-12-15 22:25:00|1984.71|1964.71|1975.61|1955.61|1984.89|1964.89|1975.55|1955.55|438
1639607400000|2021-12-15 22:30:00|1975.6|1955.6|1969.32|1949.32|1977.31|1957.31|1969.32|1949.32|263
1639607700000|2021-12-15 22:35:00|1969.38|1949.38|1961.91|1941.91|1969.38|1949.38|1961.26|1941.26|291
1639608000000|2021-12-15 22:40:00|1961.98|1941.98|1959.84|1939.84|1966.93|1946.93|1958.63|1938.63|249
1639608300000|2021-12-15 22:45:00|1959.88|1939.88|1952.75|1932.75|1965.19|1945.19|1952.58|1932.58|363
1639608600000|2021-12-15 22:50:00|1952.78|1932.78|1954.11|1934.11|1957.92|1937.92|1952.64|1932.64|292
1639608900000|2021-12-15 22:55:00|1954.12|1934.12|1953.08|1933.08|1955.61|1935.61|1951.15|1931.15|371
1639609200000|2021-12-15 23:00:00|1953.02|1933.02|1962.86|1942.86|1964.83|1944.83|1952.86|1932.86|374
1639609500000|2021-12-15 23:05:00|1964.11|1944.11|1963.18|1943.18|1965.68|1945.68|1963.1|1943.1|494
1639609800000|2021-12-15 23:10:00|1963.34|1943.34|1963.53|1943.53|1966.32|1946.32|1961.85|1941.85|455
1639610100000|2021-12-15 23:15:00|1963.57|1943.57|1965.06|1945.06|1972.29|1952.29|1962.85|1942.85|660
1639610400000|2021-12-15 23:20:00|1965.04|1945.04|1959.14|1939.14|1966.34|1946.34|1958.6|1938.6|605
1639610700000|2021-12-15 23:25:00|1959.13|1939.13|1959.45|1939.45|1963.54|1943.54|1949.39|1929.39|628
1639611000000|2021-12-15 23:30:00|1959.58|1939.58|1966.03|1946.03|1966.12|1946.12|1959.41|1939.41|446
1639611300000|2021-12-15 23:35:00|1966.27|1946.27|1967.27|1947.27|1969.54|1949.54|1963.65|1943.65|348
1639611600000|2021-12-15 23:40:00|1967.26|1947.26|1970.3|1950.3|1971.5|1951.5|1965.85|1945.85|419
1639611900000|2021-12-15 23:45:00|1970.29|1950.29|1981.47|1961.47|1981.57|1961.57|1970.19|1950.19|598
1639612200000|2021-12-15 23:50:00|1981.56|1961.56|1989.88|1969.88|1990.65|1970.65|1981.56|1961.56|641
1639612500000|2021-12-15 23:55:00|1989.9|1969.9|1979.9|1959.9|1995.42|1975.42|1977.78|1957.78|594
1639612800000|2021-12-16 00:00:00|1979.59|1959.59|1989.51|1969.51|1990.83|1970.83|1979.54|1959.54|588
1639613100000|2021-12-16 00:05:00|1989.44|1969.44|1981.25|1961.25|1991.66|1971.66|1980.33|1960.33|541
1639613400000|2021-12-16 00:10:00|1981.48|1961.48|1986.44|1966.44|1988.66|1968.66|1979.94|1959.94|593
1639613700000|2021-12-16 00:15:00|1985.83|1965.83|1991.98|1971.98|1994.63|1974.63|1985.83|1965.83|549
1639614000000|2021-12-16 00:20:00|1991.93|1971.93|1996.82|1976.82|2000.86|1980.86|1991.87|1971.87|481
1639614300000|2021-12-16 00:25:00|1996.98|1976.98|1996.34|1976.34|1998.37|1978.37|1993.53|1973.53|530
1639614600000|2021-12-16 00:30:00|1996.39|1976.39|1997.09|1977.09|2002.22|1982.22|1990.66|1970.66|513
1639614900000|2021-12-16 00:35:00|1996.96|1976.96|1998.91|1978.91|1999.37|1979.37|1991.59|1971.59|397
1639615200000|2021-12-16 00:40:00|1998.95|1978.95|1997.33|1977.33|1999.95|1979.95|1993.59|1973.59|447
1639615500000|2021-12-16 00:45:00|1997.55|1977.55|2000.87|1980.87|2002.89|1982.89|1993.1|1973.1|477
1639615800000|2021-12-16 00:50:00|2001.07|1981.07|2004.72|1984.72|2006.65|1986.65|1998.73|1978.73|504
1639616100000|2021-12-16 00:55:00|2004.74|1984.74|2008.49|1988.49|2008.75|1988.75|2003.94|1983.94|508
1639616400000|2021-12-16 01:00:00|2008.58|1988.58|2009.19|1989.19|2009.54|1989.54|2003.07|1983.07|333
1639616700000|2021-12-16 01:05:00|2008.96|1988.96|1998.59|1978.59|2009.53|1989.53|1997.36|1977.36|448
1639617000000|2021-12-16 01:10:00|1998.56|1978.56|2000.36|1980.36|2000.54|1980.54|1992.87|1972.87|436
1639617300000|2021-12-16 01:15:00|2000.34|1980.34|1997.89|1977.89|2000.34|1980.34|1992.76|1972.76|423
1639617600000|2021-12-16 01:20:00|1997.9|1977.9|2005.2|1985.2|2006.22|1986.22|1997.9|1977.9|387
1639617900000|2021-12-16 01:25:00|2005.03|1985.03|2005.75|1985.75|2007.69|1987.69|2002.81|1982.81|407
1639618200000|2021-12-16 01:30:00|2005.4|1985.4|2009.14|1989.14|2009.32|1989.32|2002.88|1982.88|395
1639618500000|2021-12-16 01:35:00|2009.06|1989.06|2010.5|1990.5|2017.5|1997.5|2009.06|1989.06|513
1639618800000|2021-12-16 01:40:00|2010.37|1990.37|2007.85|1987.85|2010.37|1990.37|2003.38|1983.38|397
1639619100000|2021-12-16 01:45:00|2007.8|1987.8|2000.27|1980.27|2009.17|1989.17|2000.27|1980.27|439
1639619400000|2021-12-16 01:50:00|2000.36|1980.36|2002.86|1982.86|2007.79|1987.79|1999.65|1979.65|385
1639619700000|2021-12-16 01:55:00|2002.88|1982.88|2007.58|1987.58|2011.76|1991.76|2002.7|1982.7|372
1639620000000|2021-12-16 02:00:00|2007.57|1987.57|2007.96|1987.96|2010.04|1990.04|2005.54|1985.54|360
1639620300000|2021-12-16 02:05:00|2007.89|1987.89|1998.6|1978.6|2008.62|1988.62|1998.23|1978.23|422
1639620600000|2021-12-16 02:10:00|1998.69|1978.69|2000.62|1980.62|2005.53|1985.53|1998.65|1978.65|352
1639620900000|2021-12-16 02:15:00|2000.64|1980.64|1995.96|1975.96|2006.21|1986.21|1995.94|1975.94|390
1639621200000|2021-12-16 02:20:00|1995.95|1975.95|2000.3|1980.3|2001.29|1981.29|1994.33|1974.33|344
1639621500000|2021-12-16 02:25:00|2000.42|1980.42|2004.26|1984.26|2005.14|1985.14|2000.3|1980.3|270
1639621800000|2021-12-16 02:30:00|2004.23|1984.23|2005.19|1985.19|2007.15|1987.15|2002.81|1982.81|327
1639622100000|2021-12-16 02:35:00|2005.2|1985.2|2003.33|1983.33|2006.33|1986.33|1999.69|1979.69|406
1639622400000|2021-12-16 02:40:00|2003.37|1983.37|2002.83|1982.83|2005.75|1985.75|2000.31|1980.31|320
1639622700000|2021-12-16 02:45:00|2002.88|1982.88|2002.83|1982.83|2005.65|1985.65|1998.56|1978.56|320
1639623000000|2021-12-16 02:50:00|2002.71|1982.71|2002.83|1982.83|2005.63|1985.63|2000.76|1980.76|386
1639623300000|2021-12-16 02:55:00|2003.04|1983.04|2004.22|1984.22|2008.45|1988.45|2002.41|1982.41|406
1639623600000|2021-12-16 03:00:00|2004.28|1984.28|2008.53|1988.53|2009.75|1989.75|2004.28|1984.28|420
1639623900000|2021-12-16 03:05:00|2008.56|1988.56|2001.2|1981.2|2008.61|1988.61|2000.95|1980.95|416
1639624200000|2021-12-16 03:10:00|2001.02|1981.02|2003.18|1983.18|2006.54|1986.54|1998.23|1978.23|532
1639624500000|2021-12-16 03:15:00|2003.17|1983.17|2003.5|1983.5|2006.58|1986.58|1999.8|1979.8|584
1639624800000|2021-12-16 03:20:00|2003.57|1983.57|2003.78|1983.78|2005.94|1985.94|2002.2|1982.2|590
1639625100000|2021-12-16 03:25:00|2003.8|1983.8|2001.15|1981.15|2005.55|1985.55|1999.11|1979.11|519
1639625400000|2021-12-16 03:30:00|2001.14|1981.14|2001.88|1981.88|2004.32|1984.32|1998.42|1978.42|534
1639625700000|2021-12-16 03:35:00|2001.64|1981.64|1998.36|1978.36|2002.19|1982.19|1996.09|1976.09|407
1639626000000|2021-12-16 03:40:00|1998.33|1978.33|1999.37|1979.37|1999.56|1979.56|1996.81|1976.81|431
1639626300000|2021-12-16 03:45:00|1999.33|1979.33|1997.46|1977.46|1999.64|1979.64|1996.98|1976.98|313
1639626600000|2021-12-16 03:50:00|1997.3|1977.3|1998.11|1978.11|1998.75|1978.75|1992.82|1972.82|352
1639626900000|2021-12-16 03:55:00|1998.09|1978.09|1999.09|1979.09|2000.86|1980.86|1996.17|1976.17|280
1639627200000|2021-12-16 04:00:00|1999.12|1979.12|1998.34|1978.34|2002.81|1982.81|1998.34|1978.34|385
1639627500000|2021-12-16 04:05:00|1998.54|1978.54|1993.37|1973.37|1998.69|1978.69|1991.51|1971.51|474
1639627800000|2021-12-16 04:10:00|1993.83|1973.83|1988.47|1968.47|1993.84|1973.84|1988|1968|314
1639628100000|2021-12-16 04:15:00|1988.37|1968.37|1984.64|1964.64|1989.32|1969.32|1981.16|1961.16|576
1639628400000|2021-12-16 04:20:00|1984.81|1964.81|1980.19|1960.19|1985.64|1965.64|1977.42|1957.42|417
1639628700000|2021-12-16 04:25:00|1980|1960|1984.54|1964.54|1985.47|1965.47|1980|1960|422
1639629000000|2021-12-16 04:30:00|1984.64|1964.64|1983.4|1963.4|1986.08|1966.08|1981.76|1961.76|396
1639629300000|2021-12-16 04:35:00|1983.39|1963.39|1979.63|1959.63|1985.07|1965.07|1976.63|1956.63|473
1639629600000|2021-12-16 04:40:00|1979.66|1959.66|1982.07|1962.07|1985.21|1965.21|1979.3|1959.3|402
1639629900000|2021-12-16 04:45:00|1982.14|1962.14|1985.72|1965.72|1987.6|1967.6|1982.14|1962.14|268
1639630200000|2021-12-16 04:50:00|1985.75|1965.75|1987.36|1967.36|1990.78|1970.78|1984.28|1964.28|368
1639630500000|2021-12-16 04:55:00|1986.79|1966.79|1984.56|1964.56|1987.46|1967.46|1983.5|1963.5|327
1639630800000|2021-12-16 05:00:00|1984.55|1964.55|1985.57|1965.57|1990.68|1970.68|1984.18|1964.18|403
1639631100000|2021-12-16 05:05:00|1985.1|1965.1|1980.43|1960.43|1985.92|1965.92|1978.84|1958.84|403
1639631400000|2021-12-16 05:10:00|1980.53|1960.53|1985.56|1965.56|1987.42|1967.42|1979.68|1959.68|383
1639631700000|2021-12-16 05:15:00|1985.55|1965.55|1977.96|1957.96|1986.96|1966.96|1977.87|1957.87|447
1639632000000|2021-12-16 05:20:00|1977.97|1957.97|1974.39|1954.39|1979.77|1959.77|1973.2|1953.2|298
1639632300000|2021-12-16 05:25:00|1974.41|1954.41|1972.02|1952.02|1978.08|1958.08|1969.85|1949.85|481
1639632600000|2021-12-16 05:30:00|1971.97|1951.97|1971.47|1951.47|1974.49|1954.49|1968.68|1948.68|425
1639632900000|2021-12-16 05:35:00|1971.48|1951.48|1969.06|1949.06|1972.63|1952.63|1968.34|1948.34|336
1639633200000|2021-12-16 05:40:00|1969.07|1949.07|1966.85|1946.85|1970.68|1950.68|1966.5|1946.5|365
1639633500000|2021-12-16 05:45:00|1966.87|1946.87|1967.37|1947.37|1969.84|1949.84|1966.75|1946.75|490
1639633800000|2021-12-16 05:50:00|1967.34|1947.34|1966.99|1946.99|1969.6|1949.6|1966.59|1946.59|425
1639634100000|2021-12-16 05:55:00|1966.91|1946.91|1959.03|1939.03|1968.54|1948.54|1958.52|1938.52|417
1639634400000|2021-12-16 06:00:00|1959.08|1939.08|1966.29|1946.29|1968.5|1948.5|1959.08|1939.08|611
1639634700000|2021-12-16 06:05:00|1966.28|1946.28|1965.77|1945.77|1969.39|1949.39|1963.58|1943.58|554
1639635000000|2021-12-16 06:10:00|1965.81|1945.81|1967.85|1947.85|1968.43|1948.43|1965.19|1945.19|347
1639635300000|2021-12-16 06:15:00|1967.89|1947.89|1973.58|1953.58|1975.39|1955.39|1967.2|1947.2|386
1639635600000|2021-12-16 06:20:00|1973.57|1953.57|1969.61|1949.61|1973.77|1953.77|1968.71|1948.71|626
1639635900000|2021-12-16 06:25:00|1969.64|1949.64|1971.26|1951.26|1972.57|1952.57|1969.6|1949.6|435
1639636200000|2021-12-16 06:30:00|1971.31|1951.31|1967.91|1947.91|1971.6|1951.6|1965.66|1945.66|516
1639636500000|2021-12-16 06:35:00|1967.88|1947.88|1967.94|1947.94|1971.54|1951.54|1965.68|1945.68|439
1639636800000|2021-12-16 06:40:00|1967.96|1947.96|1974.23|1954.23|1974.61|1954.61|1967.96|1947.96|442
1639637100000|2021-12-16 06:45:00|1974|1954|1978.32|1958.32|1978.47|1958.47|1973.57|1953.57|451
1639637400000|2021-12-16 06:50:00|1978.3|1958.3|1977.46|1957.46|1980.57|1960.57|1976.35|1956.35|440
1639637700000|2021-12-16 06:55:00|1977.73|1957.73|1982.31|1962.31|1983.03|1963.03|1977.1|1957.1|375
1639638000000|2021-12-16 07:00:00|1982.34|1962.34|1987.32|1967.32|1987.32|1967.32|1979.61|1959.61|558
1639638300000|2021-12-16 07:05:00|1987.3|1967.3|1991.17|1971.17|1991.69|1971.69|1987.27|1967.27|507
1639638600000|2021-12-16 07:10:00|1991.21|1971.21|1994.36|1974.36|1994.38|1974.38|1988.63|1968.63|409
1639638900000|2021-12-16 07:15:00|1994.38|1974.38|1996.27|1976.27|1998.97|1978.97|1994.36|1974.36|433
1639639200000|2021-12-16 07:20:00|1996.26|1976.26|1996.3|1976.3|1997.63|1977.63|1993.73|1973.73|625
1639639500000|2021-12-16 07:25:00|1996.25|1976.25|1999.35|1979.35|2001.37|1981.37|1995.54|1975.54|485
1639639800000|2021-12-16 07:30:00|1999.36|1979.36|1998.52|1978.52|2002.61|1982.61|1998.5|1978.5|423
1639640100000|2021-12-16 07:35:00|1998.7|1978.7|1999.56|1979.56|2000.18|1980.18|1997.39|1977.39|434
1639640400000|2021-12-16 07:40:00|1999.45|1979.45|2002.83|1982.83|2004.5|1984.5|1998.16|1978.16|533
1639640700000|2021-12-16 07:45:00|2002.84|1982.84|1997.8|1977.8|2002.86|1982.86|1997.56|1977.56|498
1639641000000|2021-12-16 07:50:00|1997.76|1977.76|1992.33|1972.33|1998.65|1978.65|1990.12|1970.12|571
1639641300000|2021-12-16 07:55:00|1992.32|1972.32|1991.65|1971.65|1995.15|1975.15|1990.8|1970.8|484
1639641600000|2021-12-16 08:00:00|1991.63|1971.63|1989.39|1969.39|1995.31|1975.31|1989.24|1969.24|477
1639641900000|2021-12-16 08:05:00|1989.35|1969.35|1989.5|1969.5|1990.79|1970.79|1987.11|1967.11|377
1639642200000|2021-12-16 08:10:00|1990.13|1970.13|1982.05|1962.05|1990.7|1970.7|1981.74|1961.74|585
1639642500000|2021-12-16 08:15:00|1982.07|1962.07|1982.96|1962.96|1984.58|1964.58|1981.6|1961.6|410
1639642800000|2021-12-16 08:20:00|1982.91|1962.91|1981.51|1961.51|1986.72|1966.72|1981.06|1961.06|310
1639643100000|2021-12-16 08:25:00|1981.57|1961.57|1979.51|1959.51|1982.32|1962.32|1978.69|1958.69|166
1639643400000|2021-12-16 08:30:00|1979.48|1959.48|1979.53|1959.53|1982.39|1962.39|1977.76|1957.76|547
1639643700000|2021-12-16 08:35:00|1979.55|1959.55|1978.67|1958.67|1983.86|1963.86|1978.54|1958.54|420
1639644000000|2021-12-16 08:40:00|1978.66|1958.66|1982.44|1962.44|1982.59|1962.59|1976.07|1956.07|364
1639644300000|2021-12-16 08:45:00|1982.45|1962.45|1984.63|1964.63|1986.81|1966.81|1982.35|1962.35|635
1639644600000|2021-12-16 08:50:00|1984.62|1964.62|1984.19|1964.19|1986.59|1966.59|1982.32|1962.32|565
1639644900000|2021-12-16 08:55:00|1984.21|1964.21|1983.63|1963.63|1984.56|1964.56|1980.54|1960.54|492
1639645200000|2021-12-16 09:00:00|1983.6|1963.6|1988.44|1968.44|1988.44|1968.44|1982.04|1962.04|422
1639645500000|2021-12-16 09:05:00|1988.45|1968.45|1986.09|1966.09|1990.5|1970.5|1985.21|1965.21|311
1639645800000|2021-12-16 09:10:00|1986.03|1966.03|1983.65|1963.65|1987.94|1967.94|1982.21|1962.21|566
1639646100000|2021-12-16 09:15:00|1983.79|1963.79|1984.44|1964.44|1986.48|1966.48|1983.44|1963.44|207
1639646400000|2021-12-16 09:20:00|1984.46|1964.46|1983.16|1963.16|1987.86|1967.86|1983.11|1963.11|361
1639646700000|2021-12-16 09:25:00|1983.15|1963.15|1985.87|1965.87|1985.87|1965.87|1982.82|1962.82|330
1639647000000|2021-12-16 09:30:00|1985.94|1965.94|1987.47|1967.47|1987.56|1967.56|1985.94|1965.94|394
1639647300000|2021-12-16 09:35:00|1987.43|1967.43|1987.22|1967.22|1988.12|1968.12|1985.12|1965.12|317
1639647600000|2021-12-16 09:40:00|1987.16|1967.16|1989.65|1969.65|1991.66|1971.66|1987.15|1967.15|375
1639647900000|2021-12-16 09:45:00|1989.69|1969.69|1992.35|1972.35|1993.16|1973.16|1989.41|1969.41|327
1639648200000|2021-12-16 09:50:00|1992.2|1972.2|1989.45|1969.45|1992.21|1972.21|1988.51|1968.51|540
1639648500000|2021-12-16 09:55:00|1989.52|1969.52|1992.63|1972.63|1993.77|1973.77|1989.33|1969.33|514
1639648800000|2021-12-16 10:00:00|1992.62|1972.62|2000.28|1980.28|2000.66|1980.66|1990.81|1970.81|558
1639649100000|2021-12-16 10:05:00|2000|1980|2004.55|1984.55|2005.3|1985.3|1999.43|1979.43|466
1639649400000|2021-12-16 10:10:00|2004.58|1984.58|2012.05|1992.05|2013.23|1993.23|2004.49|1984.49|585
1639649700000|2021-12-16 10:15:00|2011.91|1991.91|2011.49|1991.49|2013.35|1993.35|2009.35|1989.35|650
1639650000000|2021-12-16 10:20:00|2011.69|1991.69|2006.44|1986.44|2012.07|1992.07|2003.81|1983.81|771
1639650300000|2021-12-16 10:25:00|2006.58|1986.58|2005.13|1985.13|2007.02|1987.02|2003.89|1983.89|465
1639650600000|2021-12-16 10:30:00|2004.95|1984.95|2003.64|1983.64|2008.66|1988.66|2003.63|1983.63|631
1639650900000|2021-12-16 10:35:00|2003.74|1983.74|2004.03|1984.03|2006.69|1986.69|2002.31|1982.31|434
1639651200000|2021-12-16 10:40:00|2003.98|1983.98|2004.19|1984.19|2006.29|1986.29|2002.32|1982.32|486
1639651500000|2021-12-16 10:45:00|2004.17|1984.17|2009.4|1989.4|2009.83|1989.83|2003.35|1983.35|455
1639651800000|2021-12-16 10:50:00|2009.92|1989.92|2009.19|1989.19|2012.03|1992.03|2007.47|1987.47|619
1639652100000|2021-12-16 10:55:00|2009.33|1989.33|2014.45|1994.45|2015.51|1995.51|2008.06|1988.06|375
1639652400000|2021-12-16 11:00:00|2014.55|1994.55|2011.63|1991.63|2014.65|1994.65|2008.88|1988.88|560
1639652700000|2021-12-16 11:05:00|2011.62|1991.62|2001.93|1981.93|2011.67|1991.67|2001.76|1981.76|626
1639653000000|2021-12-16 11:10:00|2001.94|1981.94|2000.41|1980.41|2003.62|1983.62|1996.87|1976.87|527
1639653300000|2021-12-16 11:15:00|2000.59|1980.59|1997.47|1977.47|2001.43|1981.43|1995.04|1975.04|649
1639653600000|2021-12-16 11:20:00|1997.48|1977.48|1998.64|1978.64|1999.6|1979.6|1996.6|1976.6|379
1639653900000|2021-12-16 11:25:00|1998.62|1978.62|2000.6|1980.6|2001.62|1981.62|1994.83|1974.83|470
1639654200000|2021-12-16 11:30:00|2000.61|1980.61|2004.84|1984.84|2007.43|1987.43|2000.6|1980.6|492
1639654500000|2021-12-16 11:35:00|2004.83|1984.83|2007.04|1987.04|2008.39|1988.39|2004.64|1984.64|550
1639654800000|2021-12-16 11:40:00|2007.3|1987.3|2028.26|2008.26|2028.32|2008.32|2007.3|1987.3|582
1639655100000|2021-12-16 11:45:00|2028.14|2008.14|2027.81|2007.81|2029.37|2009.37|2025.7|2005.7|475
1639655400000|2021-12-16 11:50:00|2027.57|2007.57|2036.53|2016.53|2043.25|2023.25|2027.36|2007.36|563
1639655700000|2021-12-16 11:55:00|2036.52|2016.52|2035|2015|2039.07|2019.07|2029.75|2009.75|636
1639656000000|2021-12-16 12:00:00|2034.98|2014.98|2028.32|2008.32|2035.51|2015.51|2025.5|2005.5|482
1639656300000|2021-12-16 12:05:00|2028.31|2008.31|2021.85|2001.85|2029.52|2009.52|2020.88|2000.88|384
1639656600000|2021-12-16 12:10:00|2021.86|2001.86|2020.23|2000.23|2024.8|2004.8|2018.57|1998.57|378
1639656900000|2021-12-16 12:15:00|2020.22|2000.22|2020.53|2000.53|2022.42|2002.42|2014.72|1994.72|480
1639657200000|2021-12-16 12:20:00|2020.49|2000.49|2023.97|2003.97|2025.32|2005.32|2018.52|1998.52|432
1639657500000|2021-12-16 12:25:00|2023.69|2003.69|2018.9|1998.9|2025.31|2005.31|2018.75|1998.75|536
1639657800000|2021-12-16 12:30:00|2018.89|1998.89|2024.38|2004.38|2026.36|2006.36|2017.55|1997.55|499
1639658100000|2021-12-16 12:35:00|2024.36|2004.36|2025.59|2005.59|2030.57|2010.57|2022.57|2002.57|463
1639658400000|2021-12-16 12:40:00|2025.58|2005.58|2009.56|1989.56|2025.6|2005.6|2006.56|1986.56|715
1639658700000|2021-12-16 12:45:00|2010.11|1990.11|2002.72|1982.72|2010.19|1990.19|1998.11|1978.11|670
1639659000000|2021-12-16 12:50:00|2002.76|1982.76|1999.44|1979.44|2006.38|1986.38|1996.65|1976.65|608
1639659300000|2021-12-16 12:55:00|1999.45|1979.45|2000.27|1980.27|2002.94|1982.94|1998.16|1978.16|591
1639659600000|2021-12-16 13:00:00|2000.19|1980.19|2000.08|1980.08|2003.52|1983.52|1999.21|1979.21|726
1639659900000|2021-12-16 13:05:00|1999.91|1979.91|1990.36|1970.36|2000.85|1980.85|1990.36|1970.36|602
1639660200000|2021-12-16 13:10:00|1990.33|1970.33|1992.28|1972.28|1995.84|1975.84|1987.74|1967.74|668
1639660500000|2021-12-16 13:15:00|1992.82|1972.82|1993.26|1973.26|1995.46|1975.46|1989.43|1969.43|706
1639660800000|2021-12-16 13:20:00|1993.31|1973.31|2007.41|1987.41|2007.41|1987.41|1993.04|1973.04|664
1639661100000|2021-12-16 13:25:00|2007.37|1987.37|2013.26|1993.26|2013.46|1993.46|2004.44|1984.44|647
1639661400000|2021-12-16 13:30:00|2013.36|1993.36|2011.06|1991.06|2013.53|1993.53|2008.95|1988.95|764
1639661700000|2021-12-16 13:35:00|2011.05|1991.05|2008.07|1988.07|2011.06|1991.06|2003.35|1983.35|672
1639662000000|2021-12-16 13:40:00|2008.11|1988.11|2016.78|1996.78|2017.25|1997.25|2005.56|1985.56|704
1639662300000|2021-12-16 13:45:00|2017.21|1997.21|2011.48|1991.48|2017.46|1997.46|2009.5|1989.5|681
1639662600000|2021-12-16 13:50:00|2011.59|1991.59|2015.49|1995.49|2028.11|2008.11|2010.58|1990.58|903
1639662900000|2021-12-16 13:55:00|2015.53|1995.53|2016.26|1996.26|2017.7|1997.7|2013.53|1993.53|824
1639663200000|2021-12-16 14:00:00|2016.25|1996.25|2007.83|1987.83|2016.42|1996.42|2003.51|1983.51|767
1639663500000|2021-12-16 14:05:00|2007.82|1987.82|2007.83|1987.83|2009.4|1989.4|2005.11|1985.11|571
1639663800000|2021-12-16 14:10:00|2007.91|1987.91|2005.01|1985.01|2007.91|1987.91|2001.85|1981.85|528
1639664100000|2021-12-16 14:15:00|2005|1985|2007.46|1987.46|2007.46|1987.46|1999.09|1979.09|565
1639664400000|2021-12-16 14:20:00|2007.45|1987.45|2006.5|1986.5|2010.72|1990.72|2006.19|1986.19|730
1639664700000|2021-12-16 14:25:00|2006.49|1986.49|2003.15|1983.15|2006.85|1986.85|2001.69|1981.69|725
1639665000000|2021-12-16 14:30:00|2003.31|1983.31|2002.86|1982.86|2005.14|1985.14|1999.39|1979.39|840
1639665300000|2021-12-16 14:35:00|2003.03|1983.03|2000.22|1980.22|2009.59|1989.59|1999.64|1979.64|913
1639665600000|2021-12-16 14:40:00|2000.1|1980.1|1996.75|1976.75|2000.53|1980.53|1996.14|1976.14|314
1639665900000|2021-12-16 14:45:00|1996.74|1976.74|2001.42|1981.42|2003.25|1983.25|1996.62|1976.62|573
1639666200000|2021-12-16 14:50:00|2001.44|1981.44|1996.51|1976.51|2002.37|1982.37|1994.55|1974.55|694
1639666500000|2021-12-16 14:55:00|1996.48|1976.48|1993.34|1973.34|1996.6|1976.6|1991.92|1971.92|402
1639666800000|2021-12-16 15:00:00|1993.36|1973.36|1978.85|1958.85|1993.48|1973.48|1977.75|1957.75|727
1639667100000|2021-12-16 15:05:00|1978.89|1958.89|1976.91|1956.91|1980.44|1960.44|1972.03|1952.03|732
1639667400000|2021-12-16 15:10:00|1976.95|1956.95|1980.83|1960.83|1985.47|1965.47|1976.95|1956.95|653
1639667700000|2021-12-16 15:15:00|1980.8|1960.8|1984.67|1964.67|1986.31|1966.31|1979.74|1959.74|567
1639668000000|2021-12-16 15:20:00|1984.68|1964.68|1983.89|1963.89|1987.37|1967.37|1981.7|1961.7|652
1639668300000|2021-12-16 15:25:00|1984.1|1964.1|1994.38|1974.38|1994.38|1974.38|1983.37|1963.37|573
1639668600000|2021-12-16 15:30:00|1994.44|1974.44|1993.69|1973.69|1996.96|1976.96|1991.5|1971.5|645
1639668900000|2021-12-16 15:35:00|1993.67|1973.67|1990.9|1970.9|1994.91|1974.91|1989.06|1969.06|502
1639669200000|2021-12-16 15:40:00|1990.88|1970.88|1987.74|1967.74|1994.21|1974.21|1985.04|1965.04|661
1639669500000|2021-12-16 15:45:00|1987.73|1967.73|1991.64|1971.64|1992.05|1972.05|1986.31|1966.31|622
1639669800000|2021-12-16 15:50:00|1991.62|1971.62|1990.15|1970.15|1999.93|1979.93|1989.53|1969.53|768
1639670100000|2021-12-16 15:55:00|1990.19|1970.19|1991.87|1971.87|1998.66|1978.66|1989.92|1969.92|865
1639670400000|2021-12-16 16:00:00|1991.9|1971.9|1981.62|1961.62|1997.13|1977.13|1979.28|1959.28|913
1639670700000|2021-12-16 16:05:00|1981.63|1961.63|1981.69|1961.69|1988.63|1968.63|1978.55|1958.55|754
1639671000000|2021-12-16 16:10:00|1981.68|1961.68|1979.35|1959.35|1984.56|1964.56|1978.36|1958.36|649
1639671300000|2021-12-16 16:15:00|1979.37|1959.37|1977.3|1957.3|1983.02|1963.02|1975.98|1955.98|584
1639671600000|2021-12-16 16:20:00|1977.24|1957.24|1985.61|1965.61|1988.19|1968.19|1976.54|1956.54|828
1639671900000|2021-12-16 16:25:00|1985.64|1965.64|1989.43|1969.43|1990.09|1970.09|1984.39|1964.39|600
1639672200000|2021-12-16 16:30:00|1989.39|1969.39|1986.17|1966.17|1991.53|1971.53|1985.09|1965.09|638
1639672500000|2021-12-16 16:35:00|1986.13|1966.13|1981.35|1961.35|1987.29|1967.29|1980.69|1960.69|747
1639672800000|2021-12-16 16:40:00|1981.34|1961.34|1982.79|1962.79|1983.41|1963.41|1976.99|1956.99|750
1639673100000|2021-12-16 16:45:00|1982.82|1962.82|1982.42|1962.42|1988.06|1968.06|1978.02|1958.02|800
1639673400000|2021-12-16 16:50:00|1982.77|1962.77|1980.86|1960.86|1983.68|1963.68|1980.27|1960.27|750
1639673700000|2021-12-16 16:55:00|1980.91|1960.91|1975.6|1955.6|1984.83|1964.83|1974.62|1954.62|701
1639674000000|2021-12-16 17:00:00|1975.62|1955.62|1970.3|1950.3|1976.6|1956.6|1968.57|1948.57|580
1639674300000|2021-12-16 17:05:00|1970.32|1950.32|1954.45|1934.45|1971.66|1951.66|1954.23|1934.23|643
1639674600000|2021-12-16 17:10:00|1954.42|1934.42|1959.91|1939.91|1963.23|1943.23|1954.38|1934.38|708
1639674900000|2021-12-16 17:15:00|1959.61|1939.61|1962.51|1942.51|1963.33|1943.33|1957.94|1937.94|675
1639675200000|2021-12-16 17:20:00|1962.5|1942.5|1959.23|1939.23|1964.34|1944.34|1959.23|1939.23|515
1639675500000|2021-12-16 17:25:00|1959.24|1939.24|1953.22|1933.22|1959.29|1939.29|1952.43|1932.43|549
1639675800000|2021-12-16 17:30:00|1953.26|1933.26|1956.12|1936.12|1958.16|1938.16|1952.62|1932.62|724
1639676100000|2021-12-16 17:35:00|1956.08|1936.08|1953.06|1933.06|1957.84|1937.84|1952.41|1932.41|564
1639676400000|2021-12-16 17:40:00|1953.11|1933.11|1949.11|1929.11|1953.2|1933.2|1947|1927|694
1639676700000|2021-12-16 17:45:00|1949.16|1929.16|1947.32|1927.32|1952.99|1932.99|1947|1927|616
1639677000000|2021-12-16 17:50:00|1947.26|1927.26|1952.45|1932.45|1952.51|1932.51|1946.73|1926.73|671
1639677300000|2021-12-16 17:55:00|1952.44|1932.44|1949.57|1929.57|1954.84|1934.84|1949.16|1929.16|773
1639677600000|2021-12-16 18:00:00|1949.37|1929.37|1953.5|1933.5|1954.49|1934.49|1946.86|1926.86|684
1639677900000|2021-12-16 18:05:00|1953.55|1933.55|1958.56|1938.56|1958.64|1938.64|1952.36|1932.36|553
1639678200000|2021-12-16 18:10:00|1958.55|1938.55|1961.1|1941.1|1962.78|1942.78|1958.55|1938.55|483
1639678500000|2021-12-16 18:15:00|1960.78|1940.78|1962.58|1942.58|1962.83|1942.83|1957.52|1937.52|558
1639678800000|2021-12-16 18:20:00|1962.59|1942.59|1959.5|1939.5|1962.66|1942.66|1958.94|1938.94|282
1639679100000|2021-12-16 18:25:00|1959.53|1939.53|1957.98|1937.98|1961.17|1941.17|1957.49|1937.49|499
1639679400000|2021-12-16 18:30:00|1957.89|1937.89|1942.69|1922.69|1957.89|1937.89|1941.6|1921.6|597
1639679700000|2021-12-16 18:35:00|1942.61|1922.61|1932.71|1912.71|1942.87|1922.87|1929.13|1909.13|635
1639680000000|2021-12-16 18:40:00|1932.67|1912.67|1932.15|1912.15|1934.65|1914.65|1928.19|1908.19|562
1639680300000|2021-12-16 18:45:00|1932.16|1912.16|1928.63|1908.63|1933.81|1913.81|1928.63|1908.63|544
1639680600000|2021-12-16 18:50:00|1928.65|1908.65|1927.65|1907.65|1930.05|1910.05|1926.56|1906.56|429
1639680900000|2021-12-16 18:55:00|1927.64|1907.64|1935.49|1915.49|1935.62|1915.62|1927.33|1907.33|694
1639681200000|2021-12-16 19:00:00|1935.51|1915.51|1939.05|1919.05|1939.05|1919.05|1932.73|1912.73|571
1639681500000|2021-12-16 19:05:00|1939.21|1919.21|1935.47|1915.47|1943.8|1923.8|1933.91|1913.91|703
1639681800000|2021-12-16 19:10:00|1935.54|1915.54|1931.49|1911.49|1937.29|1917.29|1930.64|1910.64|599
1639682100000|2021-12-16 19:15:00|1931.54|1911.54|1928.47|1908.47|1932.68|1912.68|1925.95|1905.95|639
1639682400000|2021-12-16 19:20:00|1928.75|1908.75|1921.34|1901.34|1928.81|1908.81|1920.7|1900.7|643
1639682700000|2021-12-16 19:25:00|1921.14|1901.14|1921.54|1901.54|1923.47|1903.47|1918.63|1898.63|518
1639683000000|2021-12-16 19:30:00|1921.53|1901.53|1921.49|1901.49|1926.84|1906.84|1920.96|1900.96|583
1639683300000|2021-12-16 19:35:00|1921.5|1901.5|1926.2|1906.2|1927|1907|1917.62|1897.62|615
1639683600000|2021-12-16 19:40:00|1926.15|1906.15|1920.76|1900.76|1927.36|1907.36|1918.03|1898.03|510
1639683900000|2021-12-16 19:45:00|1920.71|1900.71|1906.63|1886.63|1920.99|1900.99|1905.35|1885.35|642
1639684200000|2021-12-16 19:50:00|1906.62|1886.62|1905.58|1885.58|1911.38|1891.38|1905.18|1885.18|628
1639684500000|2021-12-16 19:55:00|1905.4|1885.4|1908.77|1888.77|1909.34|1889.34|1903.11|1883.11|483
1639684800000|2021-12-16 20:00:00|1908.75|1888.75|1907.5|1887.5|1914.34|1894.34|1906.51|1886.51|643
1639685100000|2021-12-16 20:05:00|1907.48|1887.48|1913.44|1893.44|1917.52|1897.52|1907.03|1887.03|595
1639685400000|2021-12-16 20:10:00|1913.42|1893.42|1912.54|1892.54|1915.09|1895.09|1910.64|1890.64|455
1639685700000|2021-12-16 20:15:00|1912.55|1892.55|1917.29|1897.29|1917.33|1897.33|1910.03|1890.03|537
1639686000000|2021-12-16 20:20:00|1917.38|1897.38|1925.65|1905.65|1927.01|1907.01|1916.5|1896.5|534
1639686300000|2021-12-16 20:25:00|1925.64|1905.64|1934.46|1914.46|1936.42|1916.42|1922.63|1902.63|624
1639686600000|2021-12-16 20:30:00|1934.48|1914.48|1933.88|1913.88|1938.25|1918.25|1925.94|1905.94|652
1639686900000|2021-12-16 20:35:00|1933.89|1913.89|1932.53|1912.53|1934.16|1914.16|1929.55|1909.55|576
1639687200000|2021-12-16 20:40:00|1932.51|1912.51|1927.56|1907.56|1935.82|1915.82|1927.56|1907.56|597
1639687500000|2021-12-16 20:45:00|1927.66|1907.66|1925.97|1905.97|1931.66|1911.66|1925.9|1905.9|576
1639687800000|2021-12-16 20:50:00|1925.56|1905.56|1926.53|1906.53|1931.91|1911.91|1924.25|1904.25|655
1639688100000|2021-12-16 20:55:00|1926.55|1906.55|1922.05|1902.05|1929.86|1909.86|1921.89|1901.89|514
1639688400000|2021-12-16 21:00:00|1922.51|1902.51|1926.47|1906.47|1926.63|1906.63|1919.42|1899.42|434
1639688700000|2021-12-16 21:05:00|1926.48|1906.48|1931.6|1911.6|1932.18|1912.18|1925.53|1905.53|433
1639689000000|2021-12-16 21:10:00|1931.67|1911.67|1931.52|1911.52|1932.07|1912.07|1926.41|1906.41|413
1639689300000|2021-12-16 21:15:00|1931.5|1911.5|1926.62|1906.62|1931.54|1911.54|1922.85|1902.85|488
1639689600000|2021-12-16 21:20:00|1926.57|1906.57|1930.26|1910.26|1930.27|1910.27|1923.43|1903.43|470
1639689900000|2021-12-16 21:25:00|1930.2|1910.2|1928.81|1908.81|1932.47|1912.47|1926.44|1906.44|532
1639690200000|2021-12-16 21:30:00|1928.89|1908.89|1930.47|1910.47|1931.65|1911.65|1925.94|1905.94|548
1639690500000|2021-12-16 21:35:00|1930.41|1910.41|1931.44|1911.44|1933.46|1913.46|1927.35|1907.35|457
1639690800000|2021-12-16 21:40:00|1931.45|1911.45|1930.41|1910.41|1932.41|1912.41|1927.21|1907.21|539
1639691100000|2021-12-16 21:45:00|1930.39|1910.39|1930.42|1910.42|1931.68|1911.68|1926.55|1906.55|554
1639691400000|2021-12-16 21:50:00|1930.63|1910.63|1930.75|1910.75|1930.9|1910.9|1926.5|1906.5|522
1639691700000|2021-12-16 21:55:00|1930.77|1910.77|1931.61|1911.61|1932.68|1912.68|1928.79|1908.79|601
1639692000000|2021-12-16 22:00:00|1931.6|1911.6|1917.83|1897.83|1935.14|1915.14|1917.68|1897.68|319
1639692300000|2021-12-16 22:05:00|1917.84|1897.84|1899.93|1879.93|1918.33|1898.33|1896.54|1876.54|442
1639692600000|2021-12-16 22:10:00|1897.2|1877.2|1909.37|1889.37|1909.37|1889.37|1896.51|1876.51|252
1639692900000|2021-12-16 22:15:00|1909.42|1889.42|1906.86|1886.86|1912.16|1892.16|1901.71|1881.71|230
1639693200000|2021-12-16 22:20:00|1907.04|1887.04|1902.44|1882.44|1908.47|1888.47|1901.01|1881.01|98
1639693500000|2021-12-16 22:25:00|1902.29|1882.29|1899.84|1879.84|1905.63|1885.63|1899.81|1879.81|196
1639693800000|2021-12-16 22:30:00|1899.87|1879.87|1901.51|1881.51|1902.55|1882.55|1899.36|1879.36|333
1639694100000|2021-12-16 22:35:00|1901.58|1881.58|1908.78|1888.78|1908.78|1888.78|1900.18|1880.18|373
1639694400000|2021-12-16 22:40:00|1908.56|1888.56|1907.04|1887.04|1912.06|1892.06|1906.13|1886.13|319
1639694700000|2021-12-16 22:45:00|1907.24|1887.24|1907.89|1887.89|1908.87|1888.87|1904.8|1884.8|526
1639695000000|2021-12-16 22:50:00|1907.93|1887.93|1908.71|1888.71|1908.84|1888.84|1906.19|1886.19|348
1639695300000|2021-12-16 22:55:00|1908.17|1888.17|1908.15|1888.15|1913.96|1893.96|1907.45|1887.45|426
1639695600000|2021-12-16 23:00:00|1908.14|1888.14|1898.76|1878.76|1908.26|1888.26|1897.62|1877.62|507
1639695900000|2021-12-16 23:05:00|1898.75|1878.75|1900.59|1880.59|1900.67|1880.67|1895.42|1875.42|657
1639696200000|2021-12-16 23:10:00|1900.66|1880.66|1895.32|1875.32|1903.52|1883.52|1892.33|1872.33|589
1639696500000|2021-12-16 23:15:00|1895.29|1875.29|1898.65|1878.65|1903.76|1883.76|1893.02|1873.02|642
1639696800000|2021-12-16 23:20:00|1898.63|1878.63|1896.57|1876.57|1901.52|1881.52|1896.16|1876.16|560
1639697100000|2021-12-16 23:25:00|1896.53|1876.53|1895.23|1875.23|1899.32|1879.32|1895.23|1875.23|571
1639697400000|2021-12-16 23:30:00|1895.22|1875.22|1883.31|1863.31|1895.52|1875.52|1883.14|1863.14|526
1639697700000|2021-12-16 23:35:00|1883.21|1863.21|1889.04|1869.04|1893.6|1873.6|1882.23|1862.23|629
1639698000000|2021-12-16 23:40:00|1889.03|1869.03|1881.36|1861.36|1890.1|1870.1|1880.57|1860.57|654
1639698300000|2021-12-16 23:45:00|1881.39|1861.39|1889.04|1869.04|1890.27|1870.27|1880.35|1860.35|600
1639698600000|2021-12-16 23:50:00|1889|1869|1888.12|1868.12|1894.27|1874.27|1887.38|1867.38|576
1639698900000|2021-12-16 23:55:00|1887.98|1867.98|1886.88|1866.88|1889.89|1869.89|1882.83|1862.83|668
1639699200000|2021-12-17 00:00:00|1886.92|1866.92|1894.63|1874.63|1894.63|1874.63|1881.37|1861.37|885
1639699500000|2021-12-17 00:05:00|1894.87|1874.87|1893.43|1873.43|1897.15|1877.15|1883.88|1863.88|609
1639699800000|2021-12-17 00:10:00|1893.41|1873.41|1897.98|1877.98|1899.69|1879.69|1891.43|1871.43|710
1639700100000|2021-12-17 00:15:00|1898.23|1878.23|1895.18|1875.18|1900.23|1880.23|1895.12|1875.12|619
1639700400000|2021-12-17 00:20:00|1895.2|1875.2|1890.24|1870.24|1900.81|1880.81|1889.09|1869.09|786
1639700700000|2021-12-17 00:25:00|1890.5|1870.5|1896.43|1876.43|1898.65|1878.65|1888.76|1868.76|587
1639701000000|2021-12-17 00:30:00|1896.32|1876.32|1892.38|1872.38|1897.17|1877.17|1890.48|1870.48|524
1639701300000|2021-12-17 00:35:00|1892.4|1872.4|1903.2|1883.2|1904.27|1884.27|1892.4|1872.4|614
1639701600000|2021-12-17 00:40:00|1903.25|1883.25|1906.28|1886.28|1912.03|1892.03|1903.08|1883.08|597
1639701900000|2021-12-17 00:45:00|1906.26|1886.26|1906.33|1886.33|1908.07|1888.07|1903.06|1883.06|460
1639702200000|2021-12-17 00:50:00|1906.15|1886.15|1914.42|1894.42|1915.3|1895.3|1905.8|1885.8|567
1639702500000|2021-12-17 00:55:00|1914.41|1894.41|1909.59|1889.59|1914.53|1894.53|1907.65|1887.65|586
1639702800000|2021-12-17 01:00:00|1909.61|1889.61|1908.5|1888.5|1913.92|1893.92|1908.41|1888.41|535
1639703100000|2021-12-17 01:05:00|1908.69|1888.69|1905.87|1885.87|1909.74|1889.74|1901.91|1881.91|546
1639703400000|2021-12-17 01:10:00|1905.91|1885.91|1908.65|1888.65|1909.46|1889.46|1904.45|1884.45|629
1639703700000|2021-12-17 01:15:00|1908.66|1888.66|1909.57|1889.57|1911.36|1891.36|1906.43|1886.43|511
1639704000000|2021-12-17 01:20:00|1909.58|1889.58|1909.56|1889.56|1913.72|1893.72|1908.5|1888.5|500
1639704300000|2021-12-17 01:25:00|1909.8|1889.8|1903.79|1883.79|1910.51|1890.51|1901.62|1881.62|520
1639704600000|2021-12-17 01:30:00|1903.54|1883.54|1899.53|1879.53|1904.16|1884.16|1897.74|1877.74|432
1639704900000|2021-12-17 01:35:00|1899.44|1879.44|1897.57|1877.57|1900.28|1880.28|1894.67|1874.67|384
1639705200000|2021-12-17 01:40:00|1897.38|1877.38|1896.89|1876.89|1898.89|1878.89|1894.17|1874.17|395
1639705500000|2021-12-17 01:45:00|1897|1877|1902.59|1882.59|1903.62|1883.62|1895.89|1875.89|376
1639705800000|2021-12-17 01:50:00|1902.58|1882.58|1901.56|1881.56|1903.35|1883.35|1898.11|1878.11|454
1639706100000|2021-12-17 01:55:00|1901.57|1881.57|1906.05|1886.05|1907.46|1887.46|1899.03|1879.03|453
1639706400000|2021-12-17 02:00:00|1906.04|1886.04|1904.43|1884.43|1908.66|1888.66|1902.41|1882.41|500
1639706700000|2021-12-17 02:05:00|1904.37|1884.37|1897.68|1877.68|1904.45|1884.45|1894.91|1874.91|535
1639707000000|2021-12-17 02:10:00|1897.79|1877.79|1897.98|1877.98|1900.15|1880.15|1895.77|1875.77|581
1639707300000|2021-12-17 02:15:00|1897.97|1877.97|1898.4|1878.4|1903.5|1883.5|1896.56|1876.56|644
1639707600000|2021-12-17 02:20:00|1898.41|1878.41|1900.87|1880.87|1900.87|1880.87|1894.76|1874.76|598
1639707900000|2021-12-17 02:25:00|1900.96|1880.96|1901.5|1881.5|1903.4|1883.4|1899.83|1879.83|377
1639708200000|2021-12-17 02:30:00|1901.59|1881.59|1898.14|1878.14|1904.88|1884.88|1897.38|1877.38|541
1639708500000|2021-12-17 02:35:00|1898.4|1878.4|1904.86|1884.86|1906.15|1886.15|1895.23|1875.23|473
1639708800000|2021-12-17 02:40:00|1905.29|1885.29|1904.62|1884.62|1910.45|1890.45|1900.43|1880.43|462
1639709100000|2021-12-17 02:45:00|1904.6|1884.6|1905.52|1885.52|1906.73|1886.73|1903.76|1883.76|540
1639709400000|2021-12-17 02:50:00|1905.53|1885.53|1909.88|1889.88|1911.03|1891.03|1905.45|1885.45|336
1639709700000|2021-12-17 02:55:00|1909.87|1889.87|1912.35|1892.35|1912.5|1892.5|1908.04|1888.04|339
1639710000000|2021-12-17 03:00:00|1912.5|1892.5|1908.73|1888.73|1913.29|1893.29|1907.8|1887.8|562
1639710300000|2021-12-17 03:05:00|1908.65|1888.65|1909.35|1889.35|1909.69|1889.69|1905.85|1885.85|604
1639710600000|2021-12-17 03:10:00|1909.36|1889.36|1904.56|1884.56|1909.36|1889.36|1902.2|1882.2|526
1639710900000|2021-12-17 03:15:00|1904.54|1884.54|1907.8|1887.8|1910.61|1890.61|1904.46|1884.46|255
1639711200000|2021-12-17 03:20:00|1907.63|1887.63|1906.44|1886.44|1911.94|1891.94|1906.44|1886.44|350
1639711500000|2021-12-17 03:25:00|1906.43|1886.43|1910.5|1890.5|1911.55|1891.55|1906.42|1886.42|479
1639711800000|2021-12-17 03:30:00|1910.52|1890.52|1909.58|1889.58|1912.23|1892.23|1907.71|1887.71|396
1639712100000|2021-12-17 03:35:00|1909.57|1889.57|1912.18|1892.18|1912.18|1892.18|1908.5|1888.5|369
1639712400000|2021-12-17 03:40:00|1912.43|1892.43|1912.1|1892.1|1912.97|1892.97|1911.59|1891.59|69
1639712700000|2021-12-17 03:45:00|1912.17|1892.17|1914.44|1894.44|1914.59|1894.59|1911.46|1891.46|249
1639713000000|2021-12-17 03:50:00|1914.42|1894.42|1917.1|1897.1|1918.27|1898.27|1912.11|1892.11|389
1639713300000|2021-12-17 03:55:00|1917.09|1897.09|1913.22|1893.22|1918.6|1898.6|1913.06|1893.06|350
1639713600000|2021-12-17 04:00:00|1913.21|1893.21|1920.52|1900.52|1920.52|1900.52|1912.48|1892.48|416
1639713900000|2021-12-17 04:05:00|1920.63|1900.63|1924.55|1904.55|1924.62|1904.62|1920.39|1900.39|353
1639714200000|2021-12-17 04:10:00|1924.37|1904.37|1921.53|1901.53|1924.52|1904.52|1920.15|1900.15|370
1639714500000|2021-12-17 04:15:00|1921.43|1901.43|1922.73|1902.73|1924.55|1904.55|1921.42|1901.42|248
1639714800000|2021-12-17 04:20:00|1922.53|1902.53|1920.1|1900.1|1922.53|1902.53|1919.2|1899.2|238
1639715100000|2021-12-17 04:25:00|1920.25|1900.25|1917.3|1897.3|1922.72|1902.72|1916.58|1896.58|234
1639715400000|2021-12-17 04:30:00|1917.32|1897.32|1917.58|1897.58|1919.76|1899.76|1916.33|1896.33|387
1639715700000|2021-12-17 04:35:00|1917.57|1897.57|1922.65|1902.65|1922.69|1902.69|1917.55|1897.55|183
1639716000000|2021-12-17 04:40:00|1922.85|1902.85|1923.36|1903.36|1924.01|1904.01|1920.8|1900.8|277
1639716300000|2021-12-17 04:45:00|1923.4|1903.4|1925.85|1905.85|1926.85|1906.85|1923.15|1903.15|154
1639716600000|2021-12-17 04:50:00|1925.1|1905.1|1922.88|1902.88|1928.43|1908.43|1922.88|1902.88|266
1639716900000|2021-12-17 04:55:00|1923.02|1903.02|1924.4|1904.4|1924.89|1904.89|1922.59|1902.59|373
1639717200000|2021-12-17 05:00:00|1924.5|1904.5|1924.08|1904.08|1926.13|1906.13|1923.98|1903.98|189
1639717500000|2021-12-17 05:05:00|1923.88|1903.88|1919.51|1899.51|1925.33|1905.33|1919.09|1899.09|461
1639717800000|2021-12-17 05:10:00|1919.42|1899.42|1921.93|1901.93|1922.87|1902.87|1919.42|1899.42|475
1639718100000|2021-12-17 05:15:00|1921.89|1901.89|1924.06|1904.06|1925.96|1905.96|1920.37|1900.37|552
1639718400000|2021-12-17 05:20:00|1924.22|1904.22|1918.76|1898.76|1924.29|1904.29|1917.72|1897.72|563
1639718700000|2021-12-17 05:25:00|1918.74|1898.74|1924|1904|1924|1904|1918.66|1898.66|450
1639719000000|2021-12-17 05:30:00|1925|1905|1914.32|1894.32|1925.39|1905.39|1914.19|1894.19|400
1639719300000|2021-12-17 05:35:00|1913.96|1893.96|1909.84|1889.84|1917.84|1897.84|1909.36|1889.36|455
1639719600000|2021-12-17 05:40:00|1909.86|1889.86|1909.54|1889.54|1911.87|1891.87|1908.58|1888.58|503
1639719900000|2021-12-17 05:45:00|1909.74|1889.74|1908.74|1888.74|1912.7|1892.7|1908.74|1888.74|444
1639720200000|2021-12-17 05:50:00|1908.89|1888.89|1912.89|1892.89|1912.91|1892.91|1908.66|1888.66|504
1639720500000|2021-12-17 05:55:00|1912.87|1892.87|1913.2|1893.2|1914.68|1894.68|1911.55|1891.55|442
1639720800000|2021-12-17 06:00:00|1913.61|1893.61|1915.7|1895.7|1917.78|1897.78|1913.07|1893.07|418
1639721100000|2021-12-17 06:05:00|1915.91|1895.91|1916.06|1896.06|1917.18|1897.18|1912.3|1892.3|382
1639721400000|2021-12-17 06:10:00|1916|1896|1908.27|1888.27|1916|1896|1906.4|1886.4|406
1639721700000|2021-12-17 06:15:00|1908.25|1888.25|1909.69|1889.69|1909.7|1889.7|1907|1887|486
1639722000000|2021-12-17 06:20:00|1909.68|1889.68|1914.52|1894.52|1914.7|1894.7|1908.34|1888.34|431
1639722300000|2021-12-17 06:25:00|1914.55|1894.55|1915.69|1895.69|1915.87|1895.87|1911.08|1891.08|300
1639722600000|2021-12-17 06:30:00|1915.71|1895.71|1919.17|1899.17|1920.24|1900.24|1914.53|1894.53|495
1639722900000|2021-12-17 06:35:00|1919.3|1899.3|1921.06|1901.06|1921.12|1901.12|1916.73|1896.73|191
1639723200000|2021-12-17 06:40:00|1921.13|1901.13|1921.45|1901.45|1924.89|1904.89|1919.74|1899.74|411
1639723500000|2021-12-17 06:45:00|1921.76|1901.76|1918.81|1898.81|1923.27|1903.27|1918.77|1898.77|359
1639723800000|2021-12-17 06:50:00|1918.8|1898.8|1920.09|1900.09|1923.48|1903.48|1917.86|1897.86|351
1639724100000|2021-12-17 06:55:00|1920.07|1900.07|1916.88|1896.88|1922.19|1902.19|1916.69|1896.69|612
1639724400000|2021-12-17 07:00:00|1916.86|1896.86|1908.34|1888.34|1917.3|1897.3|1906.16|1886.16|757
1639724700000|2021-12-17 07:05:00|1908.5|1888.5|1898.03|1878.03|1910.61|1890.61|1895.8|1875.8|748
1639725000000|2021-12-17 07:10:00|1898.04|1878.04|1893.42|1873.42|1898.06|1878.06|1891.34|1871.34|536
1639725300000|2021-12-17 07:15:00|1893.43|1873.43|1888.3|1868.3|1893.44|1873.44|1883.29|1863.29|696
1639725600000|2021-12-17 07:20:00|1888.33|1868.33|1900.49|1880.49|1900.53|1880.53|1887.04|1867.04|639
1639725900000|2021-12-17 07:25:00|1900.47|1880.47|1896.73|1876.73|1900.47|1880.47|1894.78|1874.78|592
1639726200000|2021-12-17 07:30:00|1896.88|1876.88|1902.33|1882.33|1902.38|1882.38|1892.2|1872.2|514
1639726500000|2021-12-17 07:35:00|1902.34|1882.34|1902.51|1882.51|1905.74|1885.74|1899.98|1879.98|502
1639726800000|2021-12-17 07:40:00|1902.2|1882.2|1899.38|1879.38|1902.62|1882.62|1896.26|1876.26|637
1639727100000|2021-12-17 07:45:00|1899.37|1879.37|1897.54|1877.54|1899.49|1879.49|1889.19|1869.19|572
1639727400000|2021-12-17 07:50:00|1897.53|1877.53|1901.89|1881.89|1903.03|1883.03|1897.35|1877.35|525
1639727700000|2021-12-17 07:55:00|1901.91|1881.91|1907.81|1887.81|1909.82|1889.82|1901.03|1881.03|358
1639728000000|2021-12-17 08:00:00|1907.82|1887.82|1909.69|1889.69|1914.1|1894.1|1903.86|1883.86|598
1639728300000|2021-12-17 08:05:00|1910.35|1890.35|1917.95|1897.95|1918.65|1898.65|1908.53|1888.53|404
1639728600000|2021-12-17 08:10:00|1917.87|1897.87|1907.49|1887.49|1918.51|1898.51|1907.24|1887.24|509
1639728900000|2021-12-17 08:15:00|1907.35|1887.35|1902.21|1882.21|1907.35|1887.35|1901.38|1881.38|428
1639729200000|2021-12-17 08:20:00|1901.99|1881.99|1906.92|1886.92|1907.78|1887.78|1901.75|1881.75|418
1639729500000|2021-12-17 08:25:00|1906.89|1886.89|1902.12|1882.12|1906.89|1886.89|1901.78|1881.78|264
1639729800000|2021-12-17 08:30:00|1901.75|1881.75|1908.88|1888.88|1909.3|1889.3|1901.65|1881.65|325
1639730100000|2021-12-17 08:35:00|1909.38|1889.38|1913.73|1893.73|1914.11|1894.11|1909.23|1889.23|377
1639730400000|2021-12-17 08:40:00|1913.81|1893.81|1916|1896|1918.56|1898.56|1911.15|1891.15|395
1639730700000|2021-12-17 08:45:00|1916.13|1896.13|1915.93|1895.93|1917.94|1897.94|1913.59|1893.59|342
1639731000000|2021-12-17 08:50:00|1915.87|1895.87|1919.83|1899.83|1922.59|1902.59|1914.3|1894.3|313
1639731300000|2021-12-17 08:55:00|1919.71|1899.71|1919.53|1899.53|1920.92|1900.92|1917.54|1897.54|351
1639731600000|2021-12-17 09:00:00|1919.49|1899.49|1914.76|1894.76|1921.07|1901.07|1913.75|1893.75|464
1639731900000|2021-12-17 09:05:00|1914.83|1894.83|1916.12|1896.12|1917.06|1897.06|1912.95|1892.95|347
1639732200000|2021-12-17 09:10:00|1916.06|1896.06|1901.78|1881.78|1916.06|1896.06|1900.77|1880.77|378
1639732500000|2021-12-17 09:15:00|1901.77|1881.77|1908.12|1888.12|1909.08|1889.08|1901.11|1881.11|426
1639732800000|2021-12-17 09:20:00|1908.31|1888.31|1921.69|1901.69|1922.22|1902.22|1908.1|1888.1|450
1639733100000|2021-12-17 09:25:00|1921.7|1901.7|1916.5|1896.5|1922.46|1902.46|1916.4|1896.4|408
1639733400000|2021-12-17 09:30:00|1916.49|1896.49|1916.8|1896.8|1917.62|1897.62|1910.65|1890.65|468
1639733700000|2021-12-17 09:35:00|1916.89|1896.89|1917.56|1897.56|1919.48|1899.48|1915.69|1895.69|347
1639734000000|2021-12-17 09:40:00|1917.62|1897.62|1920.64|1900.64|1923.54|1903.54|1912.65|1892.65|389
1639734300000|2021-12-17 09:45:00|1920.9|1900.9|1922.61|1902.61|1923.45|1903.45|1916.54|1896.54|604
1639734600000|2021-12-17 09:50:00|1922.5|1902.5|1928.38|1908.38|1930.35|1910.35|1922.45|1902.45|549
1639734900000|2021-12-17 09:55:00|1928.45|1908.45|1929.95|1909.95|1932.77|1912.77|1928.45|1908.45|611
1639735200000|2021-12-17 10:00:00|1929.96|1909.96|1921.41|1901.41|1931|1911|1921.41|1901.41|495
1639735500000|2021-12-17 10:05:00|1921.5|1901.5|1917.42|1897.42|1927.12|1907.12|1917.42|1897.42|638
1639735800000|2021-12-17 10:10:00|1917.44|1897.44|1912.77|1892.77|1919.1|1899.1|1911.22|1891.22|508
1639736100000|2021-12-17 10:15:00|1912.16|1892.16|1906.25|1886.25|1912.59|1892.59|1903.49|1883.49|510
1639736400000|2021-12-17 10:20:00|1905.96|1885.96|1895.81|1875.81|1911.07|1891.07|1892.68|1872.68|571
1639736700000|2021-12-17 10:25:00|1896|1876|1886.72|1866.72|1896.61|1876.61|1886.42|1866.42|703
1639737000000|2021-12-17 10:30:00|1886.69|1866.69|1890.68|1870.68|1890.94|1870.94|1877|1857|638
1639737300000|2021-12-17 10:35:00|1890.61|1870.61|1890.26|1870.26|1892.08|1872.08|1884.91|1864.91|678
1639737600000|2021-12-17 10:40:00|1890.29|1870.29|1887.54|1867.54|1891.11|1871.11|1881.82|1861.82|611
1639737900000|2021-12-17 10:45:00|1887.59|1867.59|1888.49|1868.49|1892.87|1872.87|1884.13|1864.13|628
1639738200000|2021-12-17 10:50:00|1888.53|1868.53|1883.72|1863.72|1893.42|1873.42|1882.92|1862.92|647
1639738500000|2021-12-17 10:55:00|1883.74|1863.74|1888.63|1868.63|1889.6|1869.6|1881.23|1861.23|700
1639738800000|2021-12-17 11:00:00|1888.82|1868.82|1889|1869|1892.46|1872.46|1883.82|1863.82|645
1639739100000|2021-12-17 11:05:00|1888.98|1868.98|1901.09|1881.09|1901.91|1881.91|1887.98|1867.98|577
1639739400000|2021-12-17 11:10:00|1901.1|1881.1|1902.37|1882.37|1905.78|1885.78|1898.61|1878.61|672
1639739700000|2021-12-17 11:15:00|1902.38|1882.38|1901.05|1881.05|1903.24|1883.24|1899.41|1879.41|594
1639740000000|2021-12-17 11:20:00|1900.75|1880.75|1902.12|1882.12|1902.81|1882.81|1897.9|1877.9|704
1639740300000|2021-12-17 11:25:00|1902.1|1882.1|1910.48|1890.48|1912.73|1892.73|1901.46|1881.46|637
1639740600000|2021-12-17 11:30:00|1910.4|1890.4|1908.41|1888.41|1913.49|1893.49|1907.44|1887.44|524
1639740900000|2021-12-17 11:35:00|1908.54|1888.54|1907.57|1887.57|1909.48|1889.48|1905.14|1885.14|473
1639741200000|2021-12-17 11:40:00|1907.72|1887.72|1907.32|1887.32|1907.76|1887.76|1902.57|1882.57|486
1639741500000|2021-12-17 11:45:00|1907.21|1887.21|1902.02|1882.02|1907.34|1887.34|1900.5|1880.5|485
1639741800000|2021-12-17 11:50:00|1902.01|1882.01|1898.41|1878.41|1902.02|1882.02|1895.01|1875.01|578
1639742100000|2021-12-17 11:55:00|1898.4|1878.4|1902.74|1882.74|1903.07|1883.07|1896.77|1876.77|640
1639742400000|2021-12-17 12:00:00|1902.75|1882.75|1904.49|1884.49|1907.8|1887.8|1902.12|1882.12|700
1639742700000|2021-12-17 12:05:00|1904.5|1884.5|1895.27|1875.27|1904.53|1884.53|1895.21|1875.21|695
1639743000000|2021-12-17 12:10:00|1894.92|1874.92|1891.43|1871.43|1896.46|1876.46|1885.66|1865.66|649
1639743300000|2021-12-17 12:15:00|1891.5|1871.5|1903.55|1883.55|1904.46|1884.46|1890.71|1870.71|586
1639743600000|2021-12-17 12:20:00|1903.5|1883.5|1908.73|1888.73|1908.97|1888.97|1897.78|1877.78|743
1639743900000|2021-12-17 12:25:00|1908.67|1888.67|1902.1|1882.1|1908.67|1888.67|1902.1|1882.1|734
1639744200000|2021-12-17 12:30:00|1902.05|1882.05|1899.42|1879.42|1905.33|1885.33|1899.17|1879.17|746
1639744500000|2021-12-17 12:35:00|1899.36|1879.36|1901.73|1881.73|1905.21|1885.21|1899.36|1879.36|630
1639744800000|2021-12-17 12:40:00|1901.72|1881.72|1895.28|1875.28|1903.34|1883.34|1892.65|1872.65|673
1639745100000|2021-12-17 12:45:00|1895.09|1875.09|1891.91|1871.91|1898.97|1878.97|1891.7|1871.7|668
1639745400000|2021-12-17 12:50:00|1891.85|1871.85|1882.02|1862.02|1891.99|1871.99|1881.1|1861.1|609
1639745700000|2021-12-17 12:55:00|1882|1862|1883|1863|1889.07|1869.07|1881.17|1861.17|631
1639746000000|2021-12-17 13:00:00|1883.17|1863.17|1881.18|1861.18|1883.17|1863.17|1876.96|1856.96|631
1639746300000|2021-12-17 13:05:00|1881.05|1861.05|1870.22|1850.22|1883.52|1863.52|1869.85|1849.85|658
1639746600000|2021-12-17 13:10:00|1870.2|1850.2|1864.61|1844.61|1871.44|1851.44|1864.1|1844.1|617
1639746900000|2021-12-17 13:15:00|1864.8|1844.8|1870.46|1850.46|1870.87|1850.87|1862.48|1842.48|661
1639747200000|2021-12-17 13:20:00|1870.47|1850.47|1868.37|1848.37|1874.61|1854.61|1866.65|1846.65|626
1639747500000|2021-12-17 13:25:00|1868.53|1848.53|1875.68|1855.68|1875.96|1855.96|1868.48|1848.48|681
1639747800000|2021-12-17 13:30:00|1875.66|1855.66|1881.38|1861.38|1881.38|1861.38|1875.11|1855.11|577
1639748100000|2021-12-17 13:35:00|1881.35|1861.35|1876.23|1856.23|1883.63|1863.63|1875.66|1855.66|658
1639748400000|2021-12-17 13:40:00|1876.24|1856.24|1874.06|1854.06|1876.56|1856.56|1870.79|1850.79|685
1639748700000|2021-12-17 13:45:00|1874.05|1854.05|1869.46|1849.46|1878.26|1858.26|1868.97|1848.97|731
1639749000000|2021-12-17 13:50:00|1869.49|1849.49|1861.3|1841.3|1871.23|1851.23|1861.3|1841.3|583
1639749300000|2021-12-17 13:55:00|1860.27|1840.27|1859.7|1839.7|1863.35|1843.35|1854.44|1834.44|673
1639749600000|2021-12-17 14:00:00|1859.72|1839.72|1835.76|1815.76|1861.52|1841.52|1835.6|1815.6|777
1639749900000|2021-12-17 14:05:00|1835.8|1815.8|1831.71|1811.71|1839.61|1819.61|1828.59|1808.59|866
1639750200000|2021-12-17 14:10:00|1831.46|1811.46|1831.47|1811.47|1833.74|1813.74|1826.84|1806.84|796
1639750500000|2021-12-17 14:15:00|1831.46|1811.46|1834.48|1814.48|1839.58|1819.58|1831.42|1811.42|747
1639750800000|2021-12-17 14:20:00|1834.52|1814.52|1835.6|1815.6|1836.41|1816.41|1826.6|1806.6|777
1639751100000|2021-12-17 14:25:00|1835.61|1815.61|1830.21|1810.21|1839.64|1819.64|1830.17|1810.17|669
1639751400000|2021-12-17 14:30:00|1830.26|1810.26|1826.34|1806.34|1833.38|1813.38|1825.84|1805.84|697
1639751700000|2021-12-17 14:35:00|1826.36|1806.36|1805.07|1785.07|1827.16|1807.16|1802.1|1782.1|943
1639752000000|2021-12-17 14:40:00|1805.03|1785.03|1794.07|1774.07|1810.31|1790.31|1792.4|1772.4|933
1639752300000|2021-12-17 14:45:00|1794.04|1774.04|1811.37|1791.37|1811.42|1791.42|1786.19|1766.19|957
1639752600000|2021-12-17 14:50:00|1811.52|1791.52|1802.75|1782.75|1821.12|1801.12|1801.59|1781.59|774
1639752900000|2021-12-17 14:55:00|1802.88|1782.88|1806.88|1786.88|1807.43|1787.43|1795.44|1775.44|882
1639753200000|2021-12-17 15:00:00|1806.9|1786.9|1802.31|1782.31|1806.9|1786.9|1787.89|1767.89|939
1639753500000|2021-12-17 15:05:00|1802.29|1782.29|1807.24|1787.24|1807.65|1787.65|1794.54|1774.54|789
1639753800000|2021-12-17 15:10:00|1807.32|1787.32|1798.35|1778.35|1809.17|1789.17|1796.3|1776.3|772
1639754100000|2021-12-17 15:15:00|1798.42|1778.42|1801.68|1781.68|1801.7|1781.7|1786.17|1766.17|750
1639754400000|2021-12-17 15:20:00|1801.67|1781.67|1798.38|1778.38|1801.69|1781.69|1787.52|1767.52|755
1639754700000|2021-12-17 15:25:00|1799.02|1779.02|1807.28|1787.28|1810.88|1790.88|1798.84|1778.84|752
1639755000000|2021-12-17 15:30:00|1806.81|1786.81|1829.94|1809.94|1831.58|1811.58|1806.81|1786.81|722
1639755300000|2021-12-17 15:35:00|1829.9|1809.9|1840.64|1820.64|1843.19|1823.19|1826.55|1806.55|805
1639755600000|2021-12-17 15:40:00|1840.85|1820.85|1839.89|1819.89|1841.63|1821.63|1834.35|1814.35|718
1639755900000|2021-12-17 15:45:00|1839.91|1819.91|1845.08|1825.08|1850.51|1830.51|1837.44|1817.44|806
1639756200000|2021-12-17 15:50:00|1845.1|1825.1|1849.57|1829.57|1852.24|1832.24|1841.67|1821.67|764
1639756500000|2021-12-17 15:55:00|1849.58|1829.58|1852.65|1832.65|1854.69|1834.69|1846.86|1826.86|744
1639756800000|2021-12-17 16:00:00|1852.41|1832.41|1854.8|1834.8|1857.51|1837.51|1847.53|1827.53|834
1639757100000|2021-12-17 16:05:00|1854.83|1834.83|1852.59|1832.59|1856.86|1836.86|1848.89|1828.89|835
1639757400000|2021-12-17 16:10:00|1852.56|1832.56|1864.27|1844.27|1869.29|1849.29|1852.2|1832.2|736
1639757700000|2021-12-17 16:15:00|1864.26|1844.26|1867.34|1847.34|1867.95|1847.95|1860.39|1840.39|764
1639758000000|2021-12-17 16:20:00|1867.56|1847.56|1863.87|1843.87|1868.75|1848.75|1862.58|1842.58|712
1639758300000|2021-12-17 16:25:00|1863.86|1843.86|1895.61|1875.61|1897.17|1877.17|1860.68|1840.68|768
1639758600000|2021-12-17 16:30:00|1895.43|1875.43|1890.67|1870.67|1901.16|1881.16|1890.67|1870.67|893
1639758900000|2021-12-17 16:35:00|1890.6|1870.6|1877.95|1857.95|1890.69|1870.69|1873.71|1853.71|830
1639759200000|2021-12-17 16:40:00|1877.99|1857.99|1867.4|1847.4|1879.37|1859.37|1865.46|1845.46|772
1639759500000|2021-12-17 16:45:00|1867.37|1847.37|1858.75|1838.75|1869.6|1849.6|1857.65|1837.65|840
1639759800000|2021-12-17 16:50:00|1858.76|1838.76|1867.53|1847.53|1870.45|1850.45|1858.76|1838.76|745
1639760100000|2021-12-17 16:55:00|1867.52|1847.52|1880.39|1860.39|1880.39|1860.39|1865|1845|642
1639760400000|2021-12-17 17:00:00|1880.36|1860.36|1866|1846|1880.36|1860.36|1862.83|1842.83|806
1639760700000|2021-12-17 17:05:00|1865.9|1845.9|1858.46|1838.46|1866.22|1846.22|1855.19|1835.19|749
1639761000000|2021-12-17 17:10:00|1858.47|1838.47|1858.45|1838.45|1858.96|1838.96|1854.68|1834.68|709
1639761300000|2021-12-17 17:15:00|1858.47|1838.47|1852.82|1832.82|1860.53|1840.53|1852.38|1832.38|664
1639761600000|2021-12-17 17:20:00|1852.79|1832.79|1845.67|1825.67|1853.87|1833.87|1845.67|1825.67|535
1639761900000|2021-12-17 17:25:00|1845.74|1825.74|1847.6|1827.6|1849.45|1829.45|1839.79|1819.79|761
1639762200000|2021-12-17 17:30:00|1847.41|1827.41|1848.81|1828.81|1852.63|1832.63|1843.83|1823.83|632
1639762500000|2021-12-17 17:35:00|1848.97|1828.97|1842.04|1822.04|1851.62|1831.62|1840.15|1820.15|708
1639762800000|2021-12-17 17:40:00|1842.03|1822.03|1835.7|1815.7|1842.51|1822.51|1835.08|1815.08|555
1639763100000|2021-12-17 17:45:00|1835.71|1815.71|1830.65|1810.65|1839.32|1819.32|1829.32|1809.32|671
1639763400000|2021-12-17 17:50:00|1830.68|1810.68|1829.32|1809.32|1836.62|1816.62|1827.57|1807.57|643
1639763700000|2021-12-17 17:55:00|1829.31|1809.31|1835.07|1815.07|1835.87|1815.87|1827.96|1807.96|658
1639764000000|2021-12-17 18:00:00|1834.92|1814.92|1839.67|1819.67|1841.72|1821.72|1831.03|1811.03|636
1639764300000|2021-12-17 18:05:00|1839.61|1819.61|1834.67|1814.67|1839.61|1819.61|1831.79|1811.79|543
1639764600000|2021-12-17 18:10:00|1834.76|1814.76|1824.87|1804.87|1836.94|1816.94|1824.81|1804.81|396
1639764900000|2021-12-17 18:15:00|1824.75|1804.75|1827.38|1807.38|1829.65|1809.65|1824.27|1804.27|612
1639765200000|2021-12-17 18:20:00|1827.37|1807.37|1826.97|1806.97|1829.81|1809.81|1826.43|1806.43|458
1639765500000|2021-12-17 18:25:00|1826.91|1806.91|1828.36|1808.36|1830.84|1810.84|1824.68|1804.68|519
1639765800000|2021-12-17 18:30:00|1828.39|1808.39|1829.52|1809.52|1831.14|1811.14|1825.8|1805.8|538
1639766100000|2021-12-17 18:35:00|1829.57|1809.57|1828.66|1808.66|1833.38|1813.38|1826.64|1806.64|574
1639766400000|2021-12-17 18:40:00|1828.67|1808.67|1828.42|1808.42|1831.27|1811.27|1827.05|1807.05|649
1639766700000|2021-12-17 18:45:00|1828.39|1808.39|1836.49|1816.49|1836.51|1816.51|1827.33|1807.33|529
1639767000000|2021-12-17 18:50:00|1836.44|1816.44|1837.41|1817.41|1841.43|1821.43|1835.71|1815.71|593
1639767300000|2021-12-17 18:55:00|1837.4|1817.4|1849.14|1829.14|1850.51|1830.51|1836.5|1816.5|551
1639767600000|2021-12-17 19:00:00|1849.19|1829.19|1845.87|1825.87|1849.41|1829.41|1841|1821|507
1639767900000|2021-12-17 19:05:00|1845.88|1825.88|1848.6|1828.6|1852.58|1832.58|1842.97|1822.97|536
1639768200000|2021-12-17 19:10:00|1848.59|1828.59|1848.55|1828.55|1855.11|1835.11|1846.77|1826.77|489
1639768500000|2021-12-17 19:15:00|1848.58|1828.58|1849.63|1829.63|1852.32|1832.32|1847.41|1827.41|431
1639768800000|2021-12-17 19:20:00|1849.65|1829.65|1848.37|1828.37|1851.47|1831.47|1848.07|1828.07|550
1639769100000|2021-12-17 19:25:00|1848.38|1828.38|1842.2|1822.2|1850.42|1830.42|1840.63|1820.63|592
1639769400000|2021-12-17 19:30:00|1842.19|1822.19|1839.25|1819.25|1843.77|1823.77|1839|1819|742
1639769700000|2021-12-17 19:35:00|1839.19|1819.19|1838.3|1818.3|1840.19|1820.19|1836.56|1816.56|587
1639770000000|2021-12-17 19:40:00|1838.37|1818.37|1840.66|1820.66|1840.66|1820.66|1836.43|1816.43|469
1639770300000|2021-12-17 19:45:00|1840.7|1820.7|1838.8|1818.8|1843.17|1823.17|1838.72|1818.72|545
1639770600000|2021-12-17 19:50:00|1838.74|1818.74|1833.48|1813.48|1840.3|1820.3|1832.97|1812.97|532
1639770900000|2021-12-17 19:55:00|1833.04|1813.04|1836.68|1816.68|1837.47|1817.47|1832.85|1812.85|555
1639771200000|2021-12-17 20:00:00|1836.67|1816.67|1834.24|1814.24|1840.67|1820.67|1833.78|1813.78|659
1639771500000|2021-12-17 20:05:00|1833.9|1813.9|1838.2|1818.2|1840.4|1820.4|1833.9|1813.9|551
1639771800000|2021-12-17 20:10:00|1837.95|1817.95|1833.73|1813.73|1839.11|1819.11|1833.71|1813.71|568
1639772100000|2021-12-17 20:15:00|1833.76|1813.76|1822.93|1802.93|1835.43|1815.43|1821.64|1801.64|694
1639772400000|2021-12-17 20:20:00|1822.91|1802.91|1828.18|1808.18|1829.19|1809.19|1822.91|1802.91|595
1639772700000|2021-12-17 20:25:00|1828.13|1808.13|1816.16|1796.16|1828.58|1808.58|1812.24|1792.24|773
1639773000000|2021-12-17 20:30:00|1816.18|1796.18|1806.63|1786.63|1817.11|1797.11|1805.51|1785.51|781
1639773300000|2021-12-17 20:35:00|1806.66|1786.66|1814.36|1794.36|1814.95|1794.95|1804.04|1784.04|727
1639773600000|2021-12-17 20:40:00|1814.37|1794.37|1812.95|1792.95|1816|1796|1809.36|1789.36|635
1639773900000|2021-12-17 20:45:00|1812.88|1792.88|1807.31|1787.31|1814.73|1794.73|1807.31|1787.31|588
1639774200000|2021-12-17 20:50:00|1807.32|1787.32|1815.13|1795.13|1816.12|1796.12|1806.96|1786.96|728
1639774500000|2021-12-17 20:55:00|1815.11|1795.11|1810.38|1790.38|1818.1|1798.1|1810.18|1790.18|765
1639774800000|2021-12-17 21:00:00|1809.97|1789.97|1815.06|1795.06|1815.17|1795.17|1804.66|1784.66|724
1639775100000|2021-12-17 21:05:00|1814.79|1794.79|1819.71|1799.71|1821.76|1801.76|1812.23|1792.23|518
1639775400000|2021-12-17 21:10:00|1819.69|1799.69|1824.63|1804.63|1824.82|1804.82|1817.87|1797.87|548
1639775700000|2021-12-17 21:15:00|1824.65|1804.65|1834.46|1814.46|1837.67|1817.67|1824.1|1804.1|514
1639776000000|2021-12-17 21:20:00|1834.26|1814.26|1837.84|1817.84|1837.84|1817.84|1826.87|1806.87|571
1639776300000|2021-12-17 21:25:00|1838.11|1818.11|1836.37|1816.37|1843.23|1823.23|1835.13|1815.13|489
1639776600000|2021-12-17 21:30:00|1836.39|1816.39|1840.4|1820.4|1841.87|1821.87|1836.38|1816.38|494
1639776900000|2021-12-17 21:35:00|1840.39|1820.39|1863.16|1843.16|1864.67|1844.67|1840.12|1820.12|658
1639777200000|2021-12-17 21:40:00|1863.17|1843.17|1853.78|1833.78|1863.46|1843.46|1852.05|1832.05|786
1639777500000|2021-12-17 21:45:00|1853.92|1833.92|1855.24|1835.24|1856.72|1836.72|1848.87|1828.87|717
1639777800000|2021-12-17 21:50:00|1855.25|1835.25|1856.58|1836.58|1856.91|1836.91|1852.01|1832.01|597
1639778100000|2021-12-17 21:55:00|1856.54|1836.54|1853.15|1833.15|1856.62|1836.62|1851.77|1831.77|462
1639814400000|2021-12-18 08:00:00|1955.85|1935.85|1963.93|1943.93|1964.13|1944.13|1954.66|1934.66|439
1639814700000|2021-12-18 08:05:00|1963.92|1943.92|1973.56|1953.56|1974.18|1954.18|1963.87|1943.87|468
1639815000000|2021-12-18 08:10:00|1973.49|1953.49|1974.76|1954.76|1979.6|1959.6|1970.4|1950.4|452
1639815300000|2021-12-18 08:15:00|1974.75|1954.75|1971.96|1951.96|1976.18|1956.18|1968.99|1948.99|584
1639815600000|2021-12-18 08:20:00|1971.98|1951.98|1975.13|1955.13|1979.05|1959.05|1971.91|1951.91|459
1639815900000|2021-12-18 08:25:00|1975.12|1955.12|1979.03|1959.03|1979.91|1959.91|1972.81|1952.81|423
1639816200000|2021-12-18 08:30:00|1979.02|1959.02|1971.31|1951.31|1980.62|1960.62|1969.4|1949.4|639
1639816500000|2021-12-18 08:35:00|1971.34|1951.34|1968.81|1948.81|1971.75|1951.75|1967.65|1947.65|433
1639816800000|2021-12-18 08:40:00|1968.86|1948.86|1968.26|1948.26|1978.32|1958.32|1967.79|1947.79|429
1639817100000|2021-12-18 08:45:00|1968.69|1948.69|1961.41|1941.41|1969.04|1949.04|1958.61|1938.61|544
1639817400000|2021-12-18 08:50:00|1961.66|1941.66|1960.85|1940.85|1962.2|1942.2|1958.46|1938.46|386
1639817700000|2021-12-18 08:55:00|1960.89|1940.89|1964.29|1944.29|1965.88|1945.88|1960.89|1940.89|499
1639818000000|2021-12-18 09:00:00|1964.38|1944.38|1968.39|1948.39|1968.88|1948.88|1964.38|1944.38|476
1639818300000|2021-12-18 09:05:00|1968.47|1948.47|1970.38|1950.38|1973.26|1953.26|1968.47|1948.47|428
1639818600000|2021-12-18 09:10:00|1970.32|1950.32|1971.54|1951.54|1972.25|1952.25|1969.05|1949.05|373
1639818900000|2021-12-18 09:15:00|1971.7|1951.7|1969.64|1949.64|1974.54|1954.54|1969.64|1949.64|388
1639819200000|2021-12-18 09:20:00|1969.65|1949.65|1969.02|1949.02|1973.35|1953.35|1968.53|1948.53|552
1639819500000|2021-12-18 09:25:00|1969.04|1949.04|1964.37|1944.37|1969.21|1949.21|1963.9|1943.9|396
1639819800000|2021-12-18 09:30:00|1964.29|1944.29|1967.76|1947.76|1971.71|1951.71|1963.65|1943.65|440
1639820100000|2021-12-18 09:35:00|1967.6|1947.6|1968.32|1948.32|1970.89|1950.89|1967.6|1947.6|404
1639820400000|2021-12-18 09:40:00|1968.33|1948.33|1972.68|1952.68|1973.52|1953.52|1968.13|1948.13|378
1639820700000|2021-12-18 09:45:00|1972.69|1952.69|1973.1|1953.1|1975.4|1955.4|1971.54|1951.54|389
1639821000000|2021-12-18 09:50:00|1973.09|1953.09|1972|1952|1973.41|1953.41|1970.51|1950.51|414
1639821300000|2021-12-18 09:55:00|1971.92|1951.92|1986.1|1966.1|1986.2|1966.2|1971.92|1951.92|551
1639821600000|2021-12-18 10:00:00|1986.28|1966.28|1977.85|1957.85|1990.77|1970.77|1977.79|1957.79|650
1639821900000|2021-12-18 10:05:00|1977.83|1957.83|1970.24|1950.24|1979.62|1959.62|1969.71|1949.71|483
1639822200000|2021-12-18 10:10:00|1969.81|1949.81|1971.17|1951.17|1971.92|1951.92|1968.12|1948.12|351
1639822500000|2021-12-18 10:15:00|1971.27|1951.27|1976|1956|1976.46|1956.46|1969.96|1949.96|432
1639822800000|2021-12-18 10:20:00|1976.37|1956.37|1979.82|1959.82|1988.58|1968.58|1976.3|1956.3|670
1639823100000|2021-12-18 10:25:00|1979.8|1959.8|1975.08|1955.08|1981.07|1961.07|1974.64|1954.64|413
1639823400000|2021-12-18 10:30:00|1975.05|1955.05|1977.68|1957.68|1980.36|1960.36|1974.69|1954.69|384
1639823700000|2021-12-18 10:35:00|1977.42|1957.42|1983.49|1963.49|1983.55|1963.55|1975.7|1955.7|441
1639824000000|2021-12-18 10:40:00|1983.55|1963.55|1982.61|1962.61|1987.17|1967.17|1979.93|1959.93|630
1639824300000|2021-12-18 10:45:00|1982.63|1962.63|1988.7|1968.7|1995.54|1975.54|1982.63|1962.63|655
1639824600000|2021-12-18 10:50:00|1989.05|1969.05|1985.68|1965.68|1990.16|1970.16|1984.82|1964.82|556
1639824900000|2021-12-18 10:55:00|1985.79|1965.79|1992.38|1972.38|1992.81|1972.81|1984.68|1964.68|498
1639825200000|2021-12-18 11:00:00|1992.4|1972.4|1992.25|1972.25|1993.21|1973.21|1988.81|1968.81|596
1639825500000|2021-12-18 11:05:00|1992.21|1972.21|1986.75|1966.75|1993.55|1973.55|1985.21|1965.21|534
1639825800000|2021-12-18 11:10:00|1986.87|1966.87|1983.25|1963.25|1989.48|1969.48|1983.25|1963.25|361
1639826100000|2021-12-18 11:15:00|1983.17|1963.17|1975.57|1955.57|1983.77|1963.77|1974.52|1954.52|539
1639826400000|2021-12-18 11:20:00|1975.21|1955.21|1977.43|1957.43|1977.57|1957.57|1974.08|1954.08|350
1639826700000|2021-12-18 11:25:00|1977.22|1957.22|1984.34|1964.34|1985.52|1965.52|1975.58|1955.58|419
1639827000000|2021-12-18 11:30:00|1984.41|1964.41|1989.62|1969.62|1991.23|1971.23|1984.07|1964.07|470
1639827300000|2021-12-18 11:35:00|1989.65|1969.65|1990.41|1970.41|1991.99|1971.99|1988.84|1968.84|238
1639827600000|2021-12-18 11:40:00|1990.42|1970.42|1988.2|1968.2|1992.55|1972.55|1987.6|1967.6|448
1639827900000|2021-12-18 11:45:00|1987.97|1967.97|1986.74|1966.74|1988.35|1968.35|1985.6|1965.6|412
1639828200000|2021-12-18 11:50:00|1986.75|1966.75|1982.09|1962.09|1988.45|1968.45|1982.09|1962.09|444
1639828500000|2021-12-18 11:55:00|1981.99|1961.99|1989.47|1969.47|1989.76|1969.76|1980.73|1960.73|361
1639828800000|2021-12-18 12:00:00|1989.54|1969.54|1993.68|1973.68|1995.54|1975.54|1985.81|1965.81|524
1639829100000|2021-12-18 12:05:00|1992.96|1972.96|1997.09|1977.09|1997.54|1977.54|1990.97|1970.97|541
1639829400000|2021-12-18 12:10:00|1997.21|1977.21|1996.12|1976.12|1997.39|1977.39|1994.6|1974.6|200
1639829700000|2021-12-18 12:15:00|1996.1|1976.1|1995.47|1975.47|1996.11|1976.11|1992.41|1972.41|474
1639830000000|2021-12-18 12:20:00|1995.41|1975.41|1990.59|1970.59|1995.45|1975.45|1989.25|1969.25|491
1639830300000|2021-12-18 12:25:00|1990.58|1970.58|1990.21|1970.21|1992.47|1972.47|1986.33|1966.33|522
1639830600000|2021-12-18 12:30:00|1990.2|1970.2|1998.48|1978.48|1998.54|1978.54|1990.2|1970.2|319
1639830900000|2021-12-18 12:35:00|1998.44|1978.44|2002.28|1982.28|2008.58|1988.58|1998.42|1978.42|453
1639831200000|2021-12-18 12:40:00|2002.34|1982.34|1999.97|1979.97|2004.43|1984.43|1999.49|1979.49|326
1639831500000|2021-12-18 12:45:00|1999.86|1979.86|1999.46|1979.46|2005.22|1985.22|1997.9|1977.9|339
1639831800000|2021-12-18 12:50:00|1999.47|1979.47|2002.69|1982.69|2002.69|1982.69|1997.68|1977.68|430
1639832100000|2021-12-18 12:55:00|2002.76|1982.76|1997.35|1977.35|2002.8|1982.8|1994.83|1974.83|423
1639832400000|2021-12-18 13:00:00|1997.32|1977.32|1995.83|1975.83|2000.04|1980.04|1993.73|1973.73|353
1639832700000|2021-12-18 13:05:00|1995.75|1975.75|1998.2|1978.2|2001.01|1981.01|1995.75|1975.75|432
1639833000000|2021-12-18 13:10:00|1998.22|1978.22|1997.93|1977.93|2000.45|1980.45|1995.92|1975.92|368
1639833300000|2021-12-18 13:15:00|1997.72|1977.72|1985.94|1965.94|1997.87|1977.87|1985.72|1965.72|460
1639833600000|2021-12-18 13:20:00|1985.07|1965.07|1987.55|1967.55|1990.75|1970.75|1982.8|1962.8|410
1639833900000|2021-12-18 13:25:00|1987.5|1967.5|1986.84|1966.84|1989.88|1969.88|1985.27|1965.27|511
1639834200000|2021-12-18 13:30:00|1986.85|1966.85|1985.68|1965.68|1989.4|1969.4|1985.51|1965.51|479
1639834500000|2021-12-18 13:35:00|1985.7|1965.7|1980.9|1960.9|1988.19|1968.19|1978.78|1958.78|508
1639834800000|2021-12-18 13:40:00|1980.96|1960.96|1973.74|1953.74|1981.56|1961.56|1973.68|1953.68|544
1639835100000|2021-12-18 13:45:00|1973.73|1953.73|1975.7|1955.7|1977.6|1957.6|1973.57|1953.57|286
1639835400000|2021-12-18 13:50:00|1975.97|1955.97|1977.15|1957.15|1977.99|1957.99|1974.75|1954.75|373
1639835700000|2021-12-18 13:55:00|1976.71|1956.71|1965.94|1945.94|1977.81|1957.81|1965.29|1945.29|660
1639836000000|2021-12-18 14:00:00|1965.95|1945.95|1977.76|1957.76|1977.76|1957.76|1964.65|1944.65|573
1639836300000|2021-12-18 14:05:00|1977.78|1957.78|1978.03|1958.03|1983.17|1963.17|1974.58|1954.58|529
1639836600000|2021-12-18 14:10:00|1978.01|1958.01|1981.49|1961.49|1981.5|1961.5|1977.83|1957.83|526
1639836900000|2021-12-18 14:15:00|1981.48|1961.48|1986.18|1966.18|1988.68|1968.68|1978.84|1958.84|525
1639837200000|2021-12-18 14:20:00|1986.19|1966.19|1982.89|1962.89|1987.39|1967.39|1981.53|1961.53|742
1639837500000|2021-12-18 14:25:00|1982.86|1962.86|1981.72|1961.72|1985.36|1965.36|1981.52|1961.52|570
1639837800000|2021-12-18 14:30:00|1981.71|1961.71|1980.05|1960.05|1983.97|1963.97|1979.62|1959.62|612
1639838100000|2021-12-18 14:35:00|1980.07|1960.07|1983.87|1963.87|1983.87|1963.87|1978.58|1958.58|501
1639838400000|2021-12-18 14:40:00|1983.88|1963.88|1987.67|1967.67|1990.16|1970.16|1983.24|1963.24|524
1639838700000|2021-12-18 14:45:00|1987.73|1967.73|1994.1|1974.1|1994.15|1974.15|1987.73|1967.73|351
1639839000000|2021-12-18 14:50:00|1994.01|1974.01|1991.6|1971.6|1994.27|1974.27|1991.05|1971.05|471
1639839300000|2021-12-18 14:55:00|1991.54|1971.54|1991.23|1971.23|1992.56|1972.56|1989.36|1969.36|434
1639839600000|2021-12-18 15:00:00|1991.27|1971.27|1986.08|1966.08|1991.59|1971.59|1985.06|1965.06|609
1639839900000|2021-12-18 15:05:00|1986.07|1966.07|1994.95|1974.95|1994.95|1974.95|1985.9|1965.9|410
1639840200000|2021-12-18 15:10:00|1995.09|1975.09|1995.84|1975.84|1996.7|1976.7|1992.34|1972.34|495
1639840500000|2021-12-18 15:15:00|1995.89|1975.89|1999.32|1979.32|2001.34|1981.34|1995.14|1975.14|597
1639840800000|2021-12-18 15:20:00|1999.27|1979.27|1994.94|1974.94|1999.28|1979.28|1994.58|1974.58|528
1639841100000|2021-12-18 15:25:00|1994.92|1974.92|1992.39|1972.39|1996.7|1976.7|1991.55|1971.55|468
1639841400000|2021-12-18 15:30:00|1992.43|1972.43|1983.91|1963.91|1992.43|1972.43|1983.03|1963.03|546
1639841700000|2021-12-18 15:35:00|1983.97|1963.97|1982.56|1962.56|1985.74|1965.74|1982.41|1962.41|423
1639842000000|2021-12-18 15:40:00|1982.58|1962.58|1981.55|1961.55|1982.64|1962.64|1980.43|1960.43|423
1639842300000|2021-12-18 15:45:00|1981.57|1961.57|1975.88|1955.88|1982.96|1962.96|1972.82|1952.82|439
1639842600000|2021-12-18 15:50:00|1975.76|1955.76|1971.39|1951.39|1976.6|1956.6|1969.53|1949.53|345
1639842900000|2021-12-18 15:55:00|1971.41|1951.41|1969.02|1949.02|1973.16|1953.16|1967.88|1947.88|379
1639843200000|2021-12-18 16:00:00|1969|1949|1964.98|1944.98|1971|1951|1962.12|1942.12|484
1639843500000|2021-12-18 16:05:00|1964.9|1944.9|1960.49|1940.49|1965.12|1945.12|1957.52|1937.52|519
1639843800000|2021-12-18 16:10:00|1960.5|1940.5|1964.84|1944.84|1966.66|1946.66|1960.13|1940.13|462
1639844100000|2021-12-18 16:15:00|1964.9|1944.9|1966.54|1946.54|1967|1947|1962.95|1942.95|367
1639844400000|2021-12-18 16:20:00|1966.51|1946.51|1966.13|1946.13|1970.75|1950.75|1966.08|1946.08|479
1639844700000|2021-12-18 16:25:00|1966.07|1946.07|1971.32|1951.32|1972.65|1952.65|1965.22|1945.22|596
1639845000000|2021-12-18 16:30:00|1971.35|1951.35|1962.6|1942.6|1971.35|1951.35|1959.47|1939.47|830
1639845300000|2021-12-18 16:35:00|1962.58|1942.58|1958.94|1938.94|1962.69|1942.69|1957.65|1937.65|508
1639845600000|2021-12-18 16:40:00|1959.24|1939.24|1961.78|1941.78|1964.09|1944.09|1959.16|1939.16|518
1639845900000|2021-12-18 16:45:00|1961.75|1941.75|1963.64|1943.64|1964.43|1944.43|1960.25|1940.25|317
1639846200000|2021-12-18 16:50:00|1963.68|1943.68|1961.58|1941.58|1964.34|1944.34|1960.71|1940.71|702
1639846500000|2021-12-18 16:55:00|1961.6|1941.6|1952.43|1932.43|1961.61|1941.61|1952.32|1932.32|478
1639846800000|2021-12-18 17:00:00|1952.42|1932.42|1951.16|1931.16|1952.76|1932.76|1948.2|1928.2|389
1639847100000|2021-12-18 17:05:00|1951.21|1931.21|1951.37|1931.37|1952.16|1932.16|1949.89|1929.89|375
1639847400000|2021-12-18 17:10:00|1951.28|1931.28|1955.61|1935.61|1956.8|1936.8|1951.2|1931.2|458
1639847700000|2021-12-18 17:15:00|1955.6|1935.6|1951.51|1931.51|1955.83|1935.83|1950.85|1930.85|498
1639848000000|2021-12-18 17:20:00|1951.49|1931.49|1951.76|1931.76|1952.8|1932.8|1950.51|1930.51|247
1639848300000|2021-12-18 17:25:00|1951.8|1931.8|1947.51|1927.51|1952.4|1932.4|1946.5|1926.5|441
1639848600000|2021-12-18 17:30:00|1947.71|1927.71|1947.73|1927.73|1949.17|1929.17|1946.42|1926.42|364
1639848900000|2021-12-18 17:35:00|1947.76|1927.76|1944.13|1924.13|1949.52|1929.52|1944.04|1924.04|370
1639849200000|2021-12-18 17:40:00|1944.15|1924.15|1945.25|1925.25|1945.7|1925.7|1943.11|1923.11|315
1639849500000|2021-12-18 17:45:00|1945.33|1925.33|1943.2|1923.2|1947.49|1927.49|1941.44|1921.44|395
1639849800000|2021-12-18 17:50:00|1943.35|1923.35|1939.72|1919.72|1943.87|1923.87|1938|1918|611
1639850100000|2021-12-18 17:55:00|1939.48|1919.48|1939.5|1919.5|1940.33|1920.33|1938.05|1918.05|551
1639850400000|2021-12-18 18:00:00|1939.51|1919.51|1941.83|1921.83|1941.87|1921.87|1938.49|1918.49|429
1639850700000|2021-12-18 18:05:00|1941.61|1921.61|1943.51|1923.51|1944.02|1924.02|1939.48|1919.48|408
1639851000000|2021-12-18 18:10:00|1943.52|1923.52|1941.61|1921.61|1944.34|1924.34|1939.37|1919.37|452
1639851300000|2021-12-18 18:15:00|1941.59|1921.59|1941.23|1921.23|1942.74|1922.74|1939.28|1919.28|364
1639851600000|2021-12-18 18:20:00|1941.26|1921.26|1941.22|1921.22|1942.53|1922.53|1940.21|1920.21|188
1639851900000|2021-12-18 18:25:00|1941.21|1921.21|1939.49|1919.49|1943.25|1923.25|1938.22|1918.22|391
1639852200000|2021-12-18 18:30:00|1939.59|1919.59|1940.76|1920.76|1941.3|1921.3|1938.98|1918.98|584
1639852500000|2021-12-18 18:35:00|1940.77|1920.77|1940.14|1920.14|1940.77|1920.77|1937.91|1917.91|445
1639852800000|2021-12-18 18:40:00|1940.41|1920.41|1943.06|1923.06|1943.48|1923.48|1939.81|1919.81|347
1639853100000|2021-12-18 18:45:00|1943.08|1923.08|1947.06|1927.06|1947.45|1927.45|1942.78|1922.78|235
1639853400000|2021-12-18 18:50:00|1946.84|1926.84|1949.49|1929.49|1949.49|1929.49|1945.25|1925.25|464
1639853700000|2021-12-18 18:55:00|1949.55|1929.55|1947.7|1927.7|1950.25|1930.25|1947.45|1927.45|574
1639854000000|2021-12-18 19:00:00|1947.71|1927.71|1943.91|1923.91|1948.58|1928.58|1942.61|1922.61|759
1639854300000|2021-12-18 19:05:00|1943.84|1923.84|1931.53|1911.53|1944.22|1924.22|1930.84|1910.84|685
1639854600000|2021-12-18 19:10:00|1931.59|1911.59|1932.27|1912.27|1933.02|1913.02|1928.9|1908.9|473
1639854900000|2021-12-18 19:15:00|1932.31|1912.31|1935.83|1915.83|1936.9|1916.9|1928.56|1908.56|374
1639855200000|2021-12-18 19:20:00|1935.85|1915.85|1939.56|1919.56|1944.61|1924.61|1935.54|1915.54|414
1639855500000|2021-12-18 19:25:00|1939.55|1919.55|1945.72|1925.72|1945.94|1925.94|1938.12|1918.12|551
1639855800000|2021-12-18 19:30:00|1945.41|1925.41|1945.05|1925.05|1946.65|1926.65|1942.89|1922.89|656
1639856100000|2021-12-18 19:35:00|1945|1925|1945.98|1925.98|1947.95|1927.95|1944.21|1924.21|378
1639856400000|2021-12-18 19:40:00|1945.97|1925.97|1943.76|1923.76|1945.97|1925.97|1941.86|1921.86|454
1639856700000|2021-12-18 19:45:00|1943.72|1923.72|1949.48|1929.48|1952.39|1932.39|1943.61|1923.61|483
1639857000000|2021-12-18 19:50:00|1949.53|1929.53|1949.5|1929.5|1951.53|1931.53|1946.87|1926.87|414
1639857300000|2021-12-18 19:55:00|1949.49|1929.49|1946.61|1926.61|1949.8|1929.8|1946.45|1926.45|505
1639857600000|2021-12-18 20:00:00|1946.6|1926.6|1941.7|1921.7|1948.6|1928.6|1940.44|1920.44|504
1639857900000|2021-12-18 20:05:00|1941.65|1921.65|1936.91|1916.91|1941.84|1921.84|1935.94|1915.94|359
1639858200000|2021-12-18 20:10:00|1936.92|1916.92|1938.56|1918.56|1941.51|1921.51|1936.11|1916.11|441
1639858500000|2021-12-18 20:15:00|1938.65|1918.65|1937.59|1917.59|1940.56|1920.56|1937.31|1917.31|345
1639858800000|2021-12-18 20:20:00|1937.58|1917.58|1939.68|1919.68|1942.32|1922.32|1935|1915|433
1639859100000|2021-12-18 20:25:00|1939.73|1919.73|1943.44|1923.44|1944.29|1924.29|1938.89|1918.89|340
1639859400000|2021-12-18 20:30:00|1943.41|1923.41|1942.45|1922.45|1944.33|1924.33|1941.45|1921.45|500
1639859700000|2021-12-18 20:35:00|1942.44|1922.44|1945.74|1925.74|1946.31|1926.31|1939.7|1919.7|571
1639860000000|2021-12-18 20:40:00|1945.8|1925.8|1946.7|1926.7|1948.53|1928.53|1945.61|1925.61|306
1639860300000|2021-12-18 20:45:00|1946.81|1926.81|1952.4|1932.4|1952.67|1932.67|1946.64|1926.64|237
1639860600000|2021-12-18 20:50:00|1952.61|1932.61|1957.71|1937.71|1960.17|1940.17|1952.38|1932.38|451
1639860900000|2021-12-18 20:55:00|1957.66|1937.66|1958.82|1938.82|1960.21|1940.21|1957.18|1937.18|470
1639861200000|2021-12-18 21:00:00|1959.13|1939.13|1960.52|1940.52|1960.56|1940.56|1956.93|1936.93|308
1639861500000|2021-12-18 21:05:00|1960.54|1940.54|1957.96|1937.96|1961.98|1941.98|1957.75|1937.75|314
1639861800000|2021-12-18 21:10:00|1958.13|1938.13|1952.84|1932.84|1958.13|1938.13|1952.21|1932.21|306
1639862100000|2021-12-18 21:15:00|1952.68|1932.68|1950.65|1930.65|1952.93|1932.93|1949|1929|219
1639862400000|2021-12-18 21:20:00|1950.69|1930.69|1953.05|1933.05|1953.29|1933.29|1949.04|1929.04|334
1639862700000|2021-12-18 21:25:00|1953.06|1933.06|1952.83|1932.83|1953.58|1933.58|1949.75|1929.75|345
1639863000000|2021-12-18 21:30:00|1952.77|1932.77|1955.26|1935.26|1955.26|1935.26|1951.72|1931.72|307
1639863300000|2021-12-18 21:35:00|1954.81|1934.81|1956.53|1936.53|1956.76|1936.76|1954.33|1934.33|494
1639863600000|2021-12-18 21:40:00|1956.52|1936.52|1957.26|1937.26|1959.85|1939.85|1956.02|1936.02|375
1639863900000|2021-12-18 21:45:00|1957.25|1937.25|1962.43|1942.43|1962.43|1942.43|1956.56|1936.56|370
1639864200000|2021-12-18 21:50:00|1962.41|1942.41|1965.43|1945.43|1965.81|1945.81|1961.56|1941.56|165
1639864500000|2021-12-18 21:55:00|1965.8|1945.8|1965.88|1945.88|1966.37|1946.37|1964.13|1944.13|405
1639864800000|2021-12-18 22:00:00|1966.12|1946.12|1964.06|1944.06|1966.85|1946.85|1962.01|1942.01|389
1639865100000|2021-12-18 22:05:00|1964.04|1944.04|1962.48|1942.48|1964.04|1944.04|1960.76|1940.76|337
1639865400000|2021-12-18 22:10:00|1962.39|1942.39|1967.68|1947.68|1971.22|1951.22|1962.39|1942.39|407
1639865700000|2021-12-18 22:15:00|1967.56|1947.56|1973.51|1953.51|1974.58|1954.58|1967.56|1947.56|406
1639866000000|2021-12-18 22:20:00|1973.5|1953.5|1966.23|1946.23|1973.5|1953.5|1965.75|1945.75|346
1639866300000|2021-12-18 22:25:00|1966.19|1946.19|1966.08|1946.08|1967.38|1947.38|1963.39|1943.39|276
1639866600000|2021-12-18 22:30:00|1966.06|1946.06|1961|1941|1966.46|1946.46|1959.85|1939.85|196
1639866900000|2021-12-18 22:35:00|1960.91|1940.91|1955.65|1935.65|1960.91|1940.91|1955.44|1935.44|134
1639867200000|2021-12-18 22:40:00|1955.61|1935.61|1954.93|1934.93|1955.7|1935.7|1953.8|1933.8|99
1639867500000|2021-12-18 22:45:00|1955.32|1935.32|1956.48|1936.48|1956.59|1936.59|1954.98|1934.98|103
1639867800000|2021-12-18 22:50:00|1956.53|1936.53|1955.06|1935.06|1956.53|1936.53|1954.21|1934.21|260
1639868100000|2021-12-18 22:55:00|1954.99|1934.99|1953.77|1933.77|1956.83|1936.83|1950.95|1930.95|368
1639868400000|2021-12-18 23:00:00|1953.87|1933.87|1960.04|1940.04|1960.82|1940.82|1949.55|1929.55|370
1639868700000|2021-12-18 23:05:00|1960.2|1940.2|1960.32|1940.32|1961.88|1941.88|1959.03|1939.03|398
1639869000000|2021-12-18 23:10:00|1960.46|1940.46|1960.43|1940.43|1964.59|1944.59|1959.74|1939.74|382
1639869300000|2021-12-18 23:15:00|1960.49|1940.49|1954.76|1934.76|1961.31|1941.31|1951.14|1931.14|426
1639869600000|2021-12-18 23:20:00|1954.75|1934.75|1961.58|1941.58|1962.56|1942.56|1953.1|1933.1|316
1639869900000|2021-12-18 23:25:00|1961.45|1941.45|1960.35|1940.35|1961.62|1941.62|1958.41|1938.41|603
1639870200000|2021-12-18 23:30:00|1960.36|1940.36|1960.84|1940.84|1961.69|1941.69|1958.39|1938.39|659
1639870500000|2021-12-18 23:35:00|1960.85|1940.85|1965.35|1945.35|1967.26|1947.26|1960.82|1940.82|530
1639870800000|2021-12-18 23:40:00|1965.39|1945.39|1968.24|1948.24|1969.38|1949.38|1965.09|1945.09|325
1639871100000|2021-12-18 23:45:00|1968.23|1948.23|1967.25|1947.25|1970.69|1950.69|1967.25|1947.25|406
1639871400000|2021-12-18 23:50:00|1967.19|1947.19|1962.73|1942.73|1967.53|1947.53|1962.5|1942.5|431
1639871700000|2021-12-18 23:55:00|1962.66|1942.66|1964.19|1944.19|1965.46|1945.46|1957.8|1937.8|386
1639872000000|2021-12-19 00:00:00|1964.17|1944.17|1962.71|1942.71|1966.47|1946.47|1961.52|1941.52|556
1639872300000|2021-12-19 00:05:00|1962.69|1942.69|1958.16|1938.16|1964.43|1944.43|1957.79|1937.79|500
1639872600000|2021-12-19 00:10:00|1958.25|1938.25|1962.15|1942.15|1962.31|1942.31|1953.25|1933.25|536
1639872900000|2021-12-19 00:15:00|1962.9|1942.9|1961.81|1941.81|1964.06|1944.06|1958.13|1938.13|500
1639873200000|2021-12-19 00:20:00|1961.82|1941.82|1958.23|1938.23|1962.97|1942.97|1953.48|1933.48|546
1639873500000|2021-12-19 00:25:00|1958.27|1938.27|1954.27|1934.27|1958.56|1938.56|1954.01|1934.01|711
1639873800000|2021-12-19 00:30:00|1953.18|1933.18|1953.52|1933.52|1955.71|1935.71|1952.24|1932.24|543
1639874100000|2021-12-19 00:35:00|1953.49|1933.49|1950.45|1930.45|1954.53|1934.53|1948.82|1928.82|588
1639874400000|2021-12-19 00:40:00|1950.41|1930.41|1943|1923|1950.61|1930.61|1941.77|1921.77|416
1639874700000|2021-12-19 00:45:00|1942.99|1922.99|1939.68|1919.68|1944.13|1924.13|1937.79|1917.79|526
1639875000000|2021-12-19 00:50:00|1939.87|1919.87|1938.16|1918.16|1940.45|1920.45|1937.32|1917.32|400
1639875300000|2021-12-19 00:55:00|1938.18|1918.18|1945.64|1925.64|1947.64|1927.64|1937.7|1917.7|559
1639875600000|2021-12-19 01:00:00|1945.65|1925.65|1945.24|1925.24|1946.51|1926.51|1942.38|1922.38|617
1639875900000|2021-12-19 01:05:00|1945.64|1925.64|1948.74|1928.74|1950.77|1930.77|1945.62|1925.62|399
1639876200000|2021-12-19 01:10:00|1948.76|1928.76|1957.4|1937.4|1958.47|1938.47|1948.25|1928.25|547
1639876500000|2021-12-19 01:15:00|1957.44|1937.44|1954.7|1934.7|1961.23|1941.23|1954.22|1934.22|458
1639876800000|2021-12-19 01:20:00|1954.66|1934.66|1941.74|1921.74|1954.66|1934.66|1938.66|1918.66|534
1639877100000|2021-12-19 01:25:00|1941.76|1921.76|1934.22|1914.22|1945.49|1925.49|1933.16|1913.16|589
1639877400000|2021-12-19 01:30:00|1934.34|1914.34|1937.48|1917.48|1939.97|1919.97|1929.94|1909.94|773
1639877700000|2021-12-19 01:35:00|1937.51|1917.51|1943.68|1923.68|1949.46|1929.46|1937.49|1917.49|558
1639878000000|2021-12-19 01:40:00|1943.95|1923.95|1945.43|1925.43|1950.34|1930.34|1943.56|1923.56|399
1639878300000|2021-12-19 01:45:00|1945.46|1925.46|1941.58|1921.58|1950.35|1930.35|1938.62|1918.62|487
1639878600000|2021-12-19 01:50:00|1941.48|1921.48|1941.78|1921.78|1944.6|1924.6|1940.82|1920.82|474
1639878900000|2021-12-19 01:55:00|1941.73|1921.73|1945.56|1925.56|1946.76|1926.76|1936.74|1916.74|488
1639879200000|2021-12-19 02:00:00|1945.57|1925.57|1949.04|1929.04|1949.51|1929.51|1944.23|1924.23|329
1639879500000|2021-12-19 02:05:00|1948.91|1928.91|1949.68|1929.68|1949.68|1929.68|1946.6|1926.6|360
1639879800000|2021-12-19 02:10:00|1949.67|1929.67|1948.5|1928.5|1949.68|1929.68|1946.55|1926.55|399
1639880100000|2021-12-19 02:15:00|1948.47|1928.47|1939.55|1919.55|1949.68|1929.68|1939.36|1919.36|551
1639880400000|2021-12-19 02:20:00|1939.62|1919.62|1951.27|1931.27|1951.27|1931.27|1939.51|1919.51|461
1639880700000|2021-12-19 02:25:00|1951.24|1931.24|1951.69|1931.69|1953.81|1933.81|1949.52|1929.52|399
1639881000000|2021-12-19 02:30:00|1951.75|1931.75|1950.68|1930.68|1952.24|1932.24|1947.14|1927.14|563
1639881300000|2021-12-19 02:35:00|1950.66|1930.66|1957.13|1937.13|1957.13|1937.13|1949.92|1929.92|384
1639881600000|2021-12-19 02:40:00|1957.14|1937.14|1958.52|1938.52|1959.67|1939.67|1956.34|1936.34|553
1639881900000|2021-12-19 02:45:00|1958.38|1938.38|1960.73|1940.73|1965.23|1945.23|1958.31|1938.31|619
1639882200000|2021-12-19 02:50:00|1960.77|1940.77|1960.77|1940.77|1963.79|1943.79|1959.16|1939.16|626
1639882500000|2021-12-19 02:55:00|1960.71|1940.71|1968.44|1948.44|1972.32|1952.32|1960.2|1940.2|572
1639882800000|2021-12-19 03:00:00|1968.45|1948.45|1980.62|1960.62|1980.98|1960.98|1968.42|1948.42|659
1639883100000|2021-12-19 03:05:00|1980.63|1960.63|1979.26|1959.26|1981.07|1961.07|1976.36|1956.36|634
1639883400000|2021-12-19 03:10:00|1979.38|1959.38|1988.59|1968.59|1991.97|1971.97|1978.87|1958.87|717
1639883700000|2021-12-19 03:15:00|1988.52|1968.52|1985.99|1965.99|1992.42|1972.42|1981.66|1961.66|730
1639884000000|2021-12-19 03:20:00|1986.12|1966.12|1996.56|1976.56|1997.5|1977.5|1984.05|1964.05|816
1639884300000|2021-12-19 03:25:00|1996.71|1976.71|2000.67|1980.67|2001.34|1981.34|1996.64|1976.64|621
1639884600000|2021-12-19 03:30:00|2000.65|1980.65|2003.6|1983.6|2004.17|1984.17|1997.94|1977.94|688
1639884900000|2021-12-19 03:35:00|2003.79|1983.79|1999.89|1979.89|2007.52|1987.52|1998.31|1978.31|626
1639885200000|2021-12-19 03:40:00|1999.63|1979.63|1997.59|1977.59|2008.51|1988.51|1997.02|1977.02|613
1639885500000|2021-12-19 03:45:00|1997.6|1977.6|2001|1981|2003.83|1983.83|1997.5|1977.5|493
1639885800000|2021-12-19 03:50:00|2000.45|1980.45|2007.33|1987.33|2008.87|1988.87|1998.17|1978.17|612
1639886100000|2021-12-19 03:55:00|2007.36|1987.36|2022.13|2002.13|2022.91|2002.91|2006.18|1986.18|649
1639886400000|2021-12-19 04:00:00|2022.18|2002.18|2035.31|2015.31|2040.8|2020.8|2019.48|1999.48|836
1639886700000|2021-12-19 04:05:00|2035.32|2015.32|2031.91|2011.91|2038.55|2018.55|2029.4|2009.4|557
1639887000000|2021-12-19 04:10:00|2031.92|2011.92|2027.73|2007.73|2032.15|2012.15|2023.81|2003.81|621
1639887300000|2021-12-19 04:15:00|2027.78|2007.78|2027.67|2007.67|2034.19|2014.19|2027.07|2007.07|751
1639887600000|2021-12-19 04:20:00|2027.58|2007.58|2030.66|2010.66|2030.66|2010.66|2026.78|2006.78|446
1639887900000|2021-12-19 04:25:00|2030.42|2010.42|2029.67|2009.67|2033.29|2013.29|2029.3|2009.3|502
1639888200000|2021-12-19 04:30:00|2029.71|2009.71|2031.5|2011.5|2035.86|2015.86|2029.58|2009.58|530
1639888500000|2021-12-19 04:35:00|2031.67|2011.67|2036.55|2016.55|2038.51|2018.51|2030.33|2010.33|592
1639888800000|2021-12-19 04:40:00|2036.6|2016.6|2040.61|2020.61|2045.53|2025.53|2036.59|2016.59|625
1639889100000|2021-12-19 04:45:00|2040.54|2020.54|2040.5|2020.5|2042.63|2022.63|2036.61|2016.61|645
1639889400000|2021-12-19 04:50:00|2040.55|2020.55|2036.09|2016.09|2046.8|2026.8|2035.66|2015.66|619
1639889700000|2021-12-19 04:55:00|2035.79|2015.79|2032.91|2012.91|2037|2017|2032.54|2012.54|431
1639890000000|2021-12-19 05:00:00|2032.98|2012.98|2032.4|2012.4|2037.39|2017.39|2032|2012|428
1639890300000|2021-12-19 05:05:00|2032.29|2012.29|2030.18|2010.18|2033.6|2013.6|2028.6|2008.6|604
1639890600000|2021-12-19 05:10:00|2030.2|2010.2|2036.83|2016.83|2038.26|2018.26|2030.18|2010.18|410
1639890900000|2021-12-19 05:15:00|2036.92|2016.92|2034.45|2014.45|2039.18|2019.18|2033.69|2013.69|642
1639891200000|2021-12-19 05:20:00|2034.57|2014.57|2033.84|2013.84|2036.42|2016.42|2033.54|2013.54|567
1639891500000|2021-12-19 05:25:00|2033.79|2013.79|2032.27|2012.27|2034.96|2014.96|2030.97|2010.97|503
1639891800000|2021-12-19 05:30:00|2031.96|2011.96|2035.4|2015.4|2035.57|2015.57|2030.63|2010.63|474
1639892100000|2021-12-19 05:35:00|2035.39|2015.39|2014.48|1994.48|2035.62|2015.62|2013.11|1993.11|617
1639892400000|2021-12-19 05:40:00|2014.49|1994.49|2018.26|1998.26|2020.18|2000.18|2014.49|1994.49|436
1639892700000|2021-12-19 05:45:00|2018.33|1998.33|2015.02|1995.02|2018.6|1998.6|2013.42|1993.42|400
1639893000000|2021-12-19 05:50:00|2015.03|1995.03|2011.44|1991.44|2015.91|1995.91|2009.12|1989.12|474
1639893300000|2021-12-19 05:55:00|2011.4|1991.4|2002.7|1982.7|2011.62|1991.62|1999.76|1979.76|452
1639893600000|2021-12-19 06:00:00|2002.71|1982.71|2005.71|1985.71|2007.51|1987.51|1999.66|1979.66|601
1639893900000|2021-12-19 06:05:00|2005.61|1985.61|2003.35|1983.35|2006.33|1986.33|2000.09|1980.09|506
1639894200000|2021-12-19 06:10:00|2003.34|1983.34|2008.24|1988.24|2008.24|1988.24|2003.15|1983.15|246
1639894500000|2021-12-19 06:15:00|2008.23|1988.23|2011.34|1991.34|2012.1|1992.1|2008.23|1988.23|495
1639894800000|2021-12-19 06:20:00|2011.33|1991.33|2016.61|1996.61|2018.04|1998.04|2010.99|1990.99|343
1639895100000|2021-12-19 06:25:00|2016.6|1996.6|2016.01|1996.01|2017.83|1997.83|2015.88|1995.88|230
1639895400000|2021-12-19 06:30:00|2016.09|1996.09|2014.09|1994.09|2017.45|1997.45|2014.09|1994.09|290
1639895700000|2021-12-19 06:35:00|2014.29|1994.29|2009.28|1989.28|2014.29|1994.29|2006.68|1986.68|423
1639896000000|2021-12-19 06:40:00|2009.19|1989.19|2006.09|1986.09|2010.4|1990.4|2004.49|1984.49|413
1639896300000|2021-12-19 06:45:00|2006.12|1986.12|2002.62|1982.62|2010.56|1990.56|2002.49|1982.49|421
1639896600000|2021-12-19 06:50:00|2002.61|1982.61|1998|1978|2004.7|1984.7|1998|1978|333
1639896900000|2021-12-19 06:55:00|1997.75|1977.75|1996.82|1976.82|2001.08|1981.08|1995.42|1975.42|359
1639897200000|2021-12-19 07:00:00|1996.87|1976.87|1999.44|1979.44|1999.44|1979.44|1994.84|1974.84|420
1639897500000|2021-12-19 07:05:00|1998.79|1978.79|2005.45|1985.45|2005.45|1985.45|1998.77|1978.77|397
1639897800000|2021-12-19 07:10:00|2005.42|1985.42|2005.88|1985.88|2008.57|1988.57|2004.95|1984.95|432
1639898100000|2021-12-19 07:15:00|2006.02|1986.02|2003.89|1983.89|2007.04|1987.04|2003.05|1983.05|449
1639898400000|2021-12-19 07:20:00|2003.88|1983.88|2003.48|1983.48|2005.66|1985.66|2002.97|1982.97|497
1639898700000|2021-12-19 07:25:00|2003.47|1983.47|2005.62|1985.62|2007.8|1987.8|2003.3|1983.3|365
1639899000000|2021-12-19 07:30:00|2005.66|1985.66|2008.68|1988.68|2010.58|1990.58|2002.78|1982.78|300
1639899300000|2021-12-19 07:35:00|2008.69|1988.69|2005.79|1985.79|2008.76|1988.76|2003.01|1983.01|464
1639899600000|2021-12-19 07:40:00|2005.68|1985.68|2004.61|1984.61|2006.75|1986.75|2002.81|1982.81|310
1639899900000|2021-12-19 07:45:00|2004.62|1984.62|2001.73|1981.73|2005.71|1985.71|2000.71|1980.71|443
1639900200000|2021-12-19 07:50:00|2001.67|1981.67|1997.45|1977.45|2001.85|1981.85|1995.24|1975.24|471
1639900500000|2021-12-19 07:55:00|1997.28|1977.28|1994.83|1974.83|1998.83|1978.83|1994.59|1974.59|297
1639900800000|2021-12-19 08:00:00|1994.85|1974.85|1995.15|1975.15|1998.78|1978.78|1994.56|1974.56|398
1639901100000|2021-12-19 08:05:00|1995.1|1975.1|1997.5|1977.5|1999.13|1979.13|1991.66|1971.66|389
1639901400000|2021-12-19 08:10:00|1997.22|1977.22|1999.07|1979.07|1999.39|1979.39|1996.53|1976.53|453
1639901700000|2021-12-19 08:15:00|1999.1|1979.1|1998.62|1978.62|1999.44|1979.44|1997.97|1977.97|423
1639902000000|2021-12-19 08:20:00|1998.63|1978.63|1996.98|1976.98|2000.29|1980.29|1996.75|1976.75|430
1639902300000|2021-12-19 08:25:00|1997.05|1977.05|1996.17|1976.17|1997.61|1977.61|1994.95|1974.95|220
1639902600000|2021-12-19 08:30:00|1996.19|1976.19|1991.94|1971.94|1996.65|1976.65|1991.94|1971.94|487
1639902900000|2021-12-19 08:35:00|1991.74|1971.74|1994.11|1974.11|1994.3|1974.3|1990.65|1970.65|408
1639903200000|2021-12-19 08:40:00|1994.05|1974.05|1992.26|1972.26|1994.74|1974.74|1990.67|1970.67|517
1639903500000|2021-12-19 08:45:00|1992.22|1972.22|1991.92|1971.92|1992.3|1972.3|1990.27|1970.27|158
1639903800000|2021-12-19 08:50:00|1991.7|1971.7|1988.78|1968.78|1992.15|1972.15|1987.85|1967.85|204
1639904100000|2021-12-19 08:55:00|1988.72|1968.72|1988.27|1968.27|1990.97|1970.97|1985.66|1965.66|321
1639904400000|2021-12-19 09:00:00|1988.24|1968.24|1986.2|1966.2|1989.63|1969.63|1985.43|1965.43|495
1639904700000|2021-12-19 09:05:00|1986.15|1966.15|1976.82|1956.82|1987.86|1967.86|1976.5|1956.5|383
1639905000000|2021-12-19 09:10:00|1976.71|1956.71|1971.98|1951.98|1981.26|1961.26|1971.86|1951.86|647
1639905300000|2021-12-19 09:15:00|1971.99|1951.99|1976.63|1956.63|1978.23|1958.23|1969.09|1949.09|641
1639905600000|2021-12-19 09:20:00|1976.64|1956.64|1976.33|1956.33|1979.23|1959.23|1975.72|1955.72|569
1639905900000|2021-12-19 09:25:00|1976.34|1956.34|1974.87|1954.87|1981.16|1961.16|1974.87|1954.87|562
1639906200000|2021-12-19 09:30:00|1974.76|1954.76|1974.62|1954.62|1975.57|1955.57|1971.26|1951.26|427
1639906500000|2021-12-19 09:35:00|1975.1|1955.1|1976.59|1956.59|1977.03|1957.03|1971.82|1951.82|381
1639906800000|2021-12-19 09:40:00|1976.6|1956.6|1992.48|1972.48|1992.48|1972.48|1976.6|1956.6|463
1639907100000|2021-12-19 09:45:00|1993.31|1973.31|1989.58|1969.58|1993.33|1973.33|1985.74|1965.74|489
1639907400000|2021-12-19 09:50:00|1989.55|1969.55|1983.79|1963.79|1989.8|1969.8|1982.23|1962.23|489
1639907700000|2021-12-19 09:55:00|1983.77|1963.77|1983.31|1963.31|1985.7|1965.7|1981.18|1961.18|530
1639908000000|2021-12-19 10:00:00|1983.3|1963.3|1973.27|1953.27|1983.3|1963.3|1973.23|1953.23|626
1639908300000|2021-12-19 10:05:00|1973.28|1953.28|1964.98|1944.98|1975.48|1955.48|1964.23|1944.23|656
1639908600000|2021-12-19 10:10:00|1964.67|1944.67|1967.15|1947.15|1968.31|1948.31|1963.75|1943.75|412
1639908900000|2021-12-19 10:15:00|1967.19|1947.19|1965.37|1945.37|1967.31|1947.31|1959.5|1939.5|479
1639909200000|2021-12-19 10:20:00|1965.47|1945.47|1972.89|1952.89|1972.89|1952.89|1964.2|1944.2|461
1639909500000|2021-12-19 10:25:00|1972.94|1952.94|1974.3|1954.3|1974.48|1954.48|1971.5|1951.5|302
1639909800000|2021-12-19 10:30:00|1974.12|1954.12|1978.49|1958.49|1980.63|1960.63|1973.78|1953.78|414
1639910100000|2021-12-19 10:35:00|1978.48|1958.48|1981.81|1961.81|1982.26|1962.26|1977.56|1957.56|434
1639910400000|2021-12-19 10:40:00|1981.73|1961.73|1986.62|1966.62|1987.06|1967.06|1981.5|1961.5|268
1639910700000|2021-12-19 10:45:00|1986.65|1966.65|1985.07|1965.07|1988.7|1968.7|1982.68|1962.68|379
1639911000000|2021-12-19 10:50:00|1985|1965|1980.63|1960.63|1988.75|1968.75|1980.43|1960.43|670
1639911300000|2021-12-19 10:55:00|1980.62|1960.62|1979.18|1959.18|1981.6|1961.6|1978.55|1958.55|395
1639911600000|2021-12-19 11:00:00|1979.49|1959.49|1970.31|1950.31|1979.64|1959.64|1968.7|1948.7|485
1639911900000|2021-12-19 11:05:00|1970.32|1950.32|1973.52|1953.52|1974.69|1954.69|1970.04|1950.04|357
1639912200000|2021-12-19 11:10:00|1973.51|1953.51|1975.22|1955.22|1975.84|1955.84|1970.99|1950.99|359
1639912500000|2021-12-19 11:15:00|1975.23|1955.23|1979.66|1959.66|1979.8|1959.8|1974.95|1954.95|356
1639912800000|2021-12-19 11:20:00|1979.93|1959.93|1984.24|1964.24|1984.84|1964.84|1979.93|1959.93|243
1639913100000|2021-12-19 11:25:00|1983.95|1963.95|1978.27|1958.27|1985.64|1965.64|1978.27|1958.27|448
1639913400000|2021-12-19 11:30:00|1978.36|1958.36|1983.76|1963.76|1984.56|1964.56|1978.25|1958.25|401
1639913700000|2021-12-19 11:35:00|1983.75|1963.75|1987.6|1967.6|1987.63|1967.63|1982.8|1962.8|179
1639914000000|2021-12-19 11:40:00|1987.61|1967.61|1985.01|1965.01|1988.82|1968.82|1984.34|1964.34|423
1639914300000|2021-12-19 11:45:00|1985.14|1965.14|1987.31|1967.31|1987.69|1967.69|1980.78|1960.78|412
1639914600000|2021-12-19 11:50:00|1987.38|1967.38|1990.27|1970.27|1994.53|1974.53|1987.21|1967.21|494
1639914900000|2021-12-19 11:55:00|1990.38|1970.38|1991.08|1971.08|1992.94|1972.94|1984.83|1964.83|469
1639915200000|2021-12-19 12:00:00|1991.18|1971.18|1987.4|1967.4|1994.3|1974.3|1986|1966|593
1639915500000|2021-12-19 12:05:00|1987.1|1967.1|1987.49|1967.49|1988.46|1968.46|1982.2|1962.2|437
1639915800000|2021-12-19 12:10:00|1987.51|1967.51|1980.36|1960.36|1988.6|1968.6|1977.94|1957.94|660
1639916100000|2021-12-19 12:15:00|1980.34|1960.34|1986.43|1966.43|1986.67|1966.67|1977.68|1957.68|459
1639916400000|2021-12-19 12:20:00|1986.44|1966.44|1988.86|1968.86|1992.43|1972.43|1986.44|1966.44|382
1639916700000|2021-12-19 12:25:00|1988.68|1968.68|1989.95|1969.95|1992.24|1972.24|1988.56|1968.56|267
1639917000000|2021-12-19 12:30:00|1989.96|1969.96|1989.66|1969.66|1991.87|1971.87|1985.66|1965.66|456
1639917300000|2021-12-19 12:35:00|1989.67|1969.67|1993.71|1973.71|1995.93|1975.93|1989.67|1969.67|394
1639917600000|2021-12-19 12:40:00|1993.74|1973.74|1994.43|1974.43|1996.02|1976.02|1991.35|1971.35|318
1639917900000|2021-12-19 12:45:00|1994.26|1974.26|1999.89|1979.89|2000.79|1980.79|1992.87|1972.87|329
1639918200000|2021-12-19 12:50:00|1999.64|1979.64|2004.99|1984.99|2005.73|1985.73|1998.55|1978.55|437
1639918500000|2021-12-19 12:55:00|2004.96|1984.96|2002.14|1982.14|2005.44|1985.44|2000.71|1980.71|416
1639918800000|2021-12-19 13:00:00|2002.13|1982.13|2005.69|1985.69|2007.78|1987.78|1998.97|1978.97|528
1639919100000|2021-12-19 13:05:00|2005.87|1985.87|2012.69|1992.69|2013.43|1993.43|2005.13|1985.13|452
1639919400000|2021-12-19 13:10:00|2012.71|1992.71|2013.87|1993.87|2015.42|1995.42|2011.49|1991.49|371
1639919700000|2021-12-19 13:15:00|2013.93|1993.93|2009.68|1989.68|2014.25|1994.25|2003.39|1983.39|564
1639920000000|2021-12-19 13:20:00|2009.93|1989.93|2004.4|1984.4|2009.93|1989.93|2000.6|1980.6|496
1639920300000|2021-12-19 13:25:00|2004.33|1984.33|2001.44|1981.44|2006.64|1986.64|2001|1981|630
1639920600000|2021-12-19 13:30:00|2001.43|1981.43|1990.14|1970.14|2001.43|1981.43|1989.75|1969.75|665
1639920900000|2021-12-19 13:35:00|1990.94|1970.94|1978.72|1958.72|1990.94|1970.94|1977.98|1957.98|635
1639921200000|2021-12-19 13:40:00|1978.76|1958.76|1981.31|1961.31|1983.36|1963.36|1975.04|1955.04|576
1639921500000|2021-12-19 13:45:00|1981.33|1961.33|1985.85|1965.85|1988.71|1968.71|1975.4|1955.4|548
1639921800000|2021-12-19 13:50:00|1985.51|1965.51|1986.61|1966.61|1987.34|1967.34|1981.96|1961.96|509
1639922100000|2021-12-19 13:55:00|1986.56|1966.56|2007.96|1987.96|2016.11|1996.11|1986.56|1966.56|758
1639922400000|2021-12-19 14:00:00|2007.9|1987.9|2010.02|1990.02|2028.32|2008.32|2006.86|1986.86|944
1639922700000|2021-12-19 14:05:00|2009.97|1989.97|2013.29|1993.29|2014.98|1994.98|2002.84|1982.84|625
1639923000000|2021-12-19 14:10:00|2013.28|1993.28|1984.71|1964.71|2013.6|1993.6|1978.46|1958.46|913
1639923300000|2021-12-19 14:15:00|1984.73|1964.73|1994.69|1974.69|1994.75|1974.75|1984.69|1964.69|791
1639923600000|2021-12-19 14:20:00|1994.68|1974.68|1988.66|1968.66|1998.26|1978.26|1983.73|1963.73|620
1639923900000|2021-12-19 14:25:00|1988.62|1968.62|1992.48|1972.48|1993.83|1973.83|1987.1|1967.1|523
1639924200000|2021-12-19 14:30:00|1992.49|1972.49|1996.92|1976.92|1996.93|1976.93|1990.78|1970.78|585
1639924500000|2021-12-19 14:35:00|1996.9|1976.9|2004.06|1984.06|2012.4|1992.4|1996.9|1976.9|667
1639924800000|2021-12-19 14:40:00|2003.9|1983.9|2006.89|1986.89|2008.03|1988.03|2003.62|1983.62|544
1639925100000|2021-12-19 14:45:00|2006.88|1986.88|1999.47|1979.47|2006.88|1986.88|1995.64|1975.64|591
1639925400000|2021-12-19 14:50:00|1999.44|1979.44|1994.43|1974.43|1999.47|1979.47|1988.12|1968.12|608
1639925700000|2021-12-19 14:55:00|1994.45|1974.45|1992.29|1972.29|1995.3|1975.3|1990.76|1970.76|529
1639926000000|2021-12-19 15:00:00|1992.22|1972.22|1986.96|1966.96|1995.45|1975.45|1986.62|1966.62|616
1639926300000|2021-12-19 15:05:00|1986.95|1966.95|1984.74|1964.74|1987.06|1967.06|1979.38|1959.38|480
1639926600000|2021-12-19 15:10:00|1984.75|1964.75|1980.01|1960.01|1984.75|1964.75|1974.5|1954.5|567
1639926900000|2021-12-19 15:15:00|1980.15|1960.15|1968.57|1948.57|1980.28|1960.28|1968.57|1948.57|550
1639927200000|2021-12-19 15:20:00|1968.56|1948.56|1978.2|1958.2|1979.69|1959.69|1968.56|1948.56|534
1639927500000|2021-12-19 15:25:00|1978.21|1958.21|1980.53|1960.53|1982.3|1962.3|1978.13|1958.13|454
1639927800000|2021-12-19 15:30:00|1980.54|1960.54|1978.33|1958.33|1980.93|1960.93|1975.82|1955.82|442
1639928100000|2021-12-19 15:35:00|1978.32|1958.32|1973.06|1953.06|1978.36|1958.36|1971.62|1951.62|486
1639928400000|2021-12-19 15:40:00|1973.17|1953.17|1975.63|1955.63|1978.43|1958.43|1971.41|1951.41|447
1639928700000|2021-12-19 15:45:00|1975.71|1955.71|1974.72|1954.72|1978.18|1958.18|1972.32|1952.32|563
1639929000000|2021-12-19 15:50:00|1974.74|1954.74|1972.7|1952.7|1975.13|1955.13|1970.33|1950.33|456
1639929300000|2021-12-19 15:55:00|1972.81|1952.81|1972.5|1952.5|1973.69|1953.69|1969.87|1949.87|373
1639929600000|2021-12-19 16:00:00|1972.71|1952.71|1969.04|1949.04|1973.5|1953.5|1968.83|1948.83|493
1639929900000|2021-12-19 16:05:00|1968.69|1948.69|1975.17|1955.17|1976.14|1956.14|1967.96|1947.96|351
1639930200000|2021-12-19 16:10:00|1975.55|1955.55|1979.16|1959.16|1980.86|1960.86|1974.79|1954.79|369
1639930500000|2021-12-19 16:15:00|1979.21|1959.21|1980.82|1960.82|1981.55|1961.55|1978.61|1958.61|394
1639930800000|2021-12-19 16:20:00|1980.49|1960.49|1986.28|1966.28|1993.11|1973.11|1980.49|1960.49|480
1639931100000|2021-12-19 16:25:00|1986.49|1966.49|1982.84|1962.84|1986.49|1966.49|1978.58|1958.58|482
1639931400000|2021-12-19 16:30:00|1982.81|1962.81|1979.12|1959.12|1983.56|1963.56|1978.56|1958.56|412
1639931700000|2021-12-19 16:35:00|1978.73|1958.73|1979.09|1959.09|1983.2|1963.2|1978.73|1958.73|255
1639932000000|2021-12-19 16:40:00|1979.12|1959.12|1973.39|1953.39|1979.12|1959.12|1972.55|1952.55|268
1639932300000|2021-12-19 16:45:00|1972.75|1952.75|1970.85|1950.85|1973.72|1953.72|1968.88|1948.88|225
1639932600000|2021-12-19 16:50:00|1970.88|1950.88|1964.4|1944.4|1971.79|1951.79|1964.4|1944.4|221
1639932900000|2021-12-19 16:55:00|1963.99|1943.99|1954.83|1934.83|1964.53|1944.53|1954.83|1934.83|380
1639933200000|2021-12-19 17:00:00|1955.21|1935.21|1950.49|1930.49|1958.96|1938.96|1949.95|1929.95|461
1639933500000|2021-12-19 17:05:00|1950.66|1930.66|1951.46|1931.46|1952.68|1932.68|1945.76|1925.76|374
1639933800000|2021-12-19 17:10:00|1951.47|1931.47|1952.21|1932.21|1953.67|1933.67|1943.58|1923.58|381
1639934100000|2021-12-19 17:15:00|1952.26|1932.26|1945.82|1925.82|1953.69|1933.69|1945.82|1925.82|434
1639934400000|2021-12-19 17:20:00|1945.85|1925.85|1942.67|1922.67|1949.15|1929.15|1941.64|1921.64|462
1639934700000|2021-12-19 17:25:00|1942.65|1922.65|1940.59|1920.59|1942.9|1922.9|1937.67|1917.67|472
1639935000000|2021-12-19 17:30:00|1940.57|1920.57|1946.11|1926.11|1946.15|1926.15|1939.48|1919.48|478
1639935300000|2021-12-19 17:35:00|1946.1|1926.1|1945.83|1925.83|1946.69|1926.69|1943.36|1923.36|377
1639935600000|2021-12-19 17:40:00|1945.88|1925.88|1947.59|1927.59|1948.62|1928.62|1945.74|1925.74|552
1639935900000|2021-12-19 17:45:00|1947.57|1927.57|1940.39|1920.39|1948.23|1928.23|1940.11|1920.11|555
1639936200000|2021-12-19 17:50:00|1940.45|1920.45|1943.36|1923.36|1945.39|1925.39|1940.34|1920.34|423
1639936500000|2021-12-19 17:55:00|1943.39|1923.39|1949.19|1929.19|1949.26|1929.26|1942.13|1922.13|423
1639936800000|2021-12-19 18:00:00|1949.1|1929.1|1944.27|1924.27|1949.46|1929.46|1942.06|1922.06|680
1639937100000|2021-12-19 18:05:00|1944.31|1924.31|1944.45|1924.45|1946.66|1926.66|1942.93|1922.93|549
1639937400000|2021-12-19 18:10:00|1944.43|1924.43|1936.47|1916.47|1944.55|1924.55|1935.12|1915.12|619
1639937700000|2021-12-19 18:15:00|1936.46|1916.46|1934.83|1914.83|1938.35|1918.35|1934.12|1914.12|478
1639938000000|2021-12-19 18:20:00|1934.76|1914.76|1938.06|1918.06|1938.43|1918.43|1934.66|1914.66|308
1639938300000|2021-12-19 18:25:00|1938.07|1918.07|1941.27|1921.27|1941.27|1921.27|1935.59|1915.59|320
1639938600000|2021-12-19 18:30:00|1941.37|1921.37|1945.09|1925.09|1945.09|1925.09|1938.53|1918.53|356
1639938900000|2021-12-19 18:35:00|1945.45|1925.45|1942.45|1922.45|1945.45|1925.45|1937.97|1917.97|343
1639939200000|2021-12-19 18:40:00|1942.33|1922.33|1947.54|1927.54|1947.81|1927.81|1942.31|1922.31|313
1639939500000|2021-12-19 18:45:00|1947.53|1927.53|1946.25|1926.25|1947.77|1927.77|1943.05|1923.05|387
1639939800000|2021-12-19 18:50:00|1946.29|1926.29|1948.03|1928.03|1950.88|1930.88|1946.21|1926.21|462
1639940100000|2021-12-19 18:55:00|1948.06|1928.06|1944.59|1924.59|1948.44|1928.44|1943.08|1923.08|460
1639940400000|2021-12-19 19:00:00|1944.46|1924.46|1947.47|1927.47|1949.51|1929.51|1942.46|1922.46|485
1639940700000|2021-12-19 19:05:00|1947.46|1927.46|1944.03|1924.03|1947.5|1927.5|1941.6|1921.6|419
1639941000000|2021-12-19 19:10:00|1944|1924|1937.72|1917.72|1944.51|1924.51|1937.53|1917.53|569
1639941300000|2021-12-19 19:15:00|1937.71|1917.71|1935.91|1915.91|1940.66|1920.66|1935.6|1915.6|334
1639941600000|2021-12-19 19:20:00|1935.9|1915.9|1918.88|1898.88|1936.08|1916.08|1915.45|1895.45|681
1639941900000|2021-12-19 19:25:00|1918.9|1898.9|1915.43|1895.43|1920.56|1900.56|1912.97|1892.97|625
1639942200000|2021-12-19 19:30:00|1915.57|1895.57|1911.05|1891.05|1915.67|1895.67|1908.11|1888.11|486
1639942500000|2021-12-19 19:35:00|1910.54|1890.54|1915.28|1895.28|1917.23|1897.23|1910.54|1890.54|524
1639942800000|2021-12-19 19:40:00|1915.27|1895.27|1908.95|1888.95|1915.41|1895.41|1908.07|1888.07|681
1639943100000|2021-12-19 19:45:00|1908.94|1888.94|1907.7|1887.7|1910.43|1890.43|1903.71|1883.71|632
1639943400000|2021-12-19 19:50:00|1907.72|1887.72|1909.23|1889.23|1910.07|1890.07|1900.31|1880.31|627
1639943700000|2021-12-19 19:55:00|1909.22|1889.22|1900.3|1880.3|1910.49|1890.49|1898.28|1878.28|614
1639944000000|2021-12-19 20:00:00|1900.43|1880.43|1897.62|1877.62|1900.43|1880.43|1892.82|1872.82|608
1639944300000|2021-12-19 20:05:00|1897.66|1877.66|1904.26|1884.26|1904.28|1884.28|1896.01|1876.01|631
1639944600000|2021-12-19 20:10:00|1904.28|1884.28|1910.72|1890.72|1911.02|1891.02|1903.54|1883.54|467
1639944900000|2021-12-19 20:15:00|1910.71|1890.71|1909.55|1889.55|1912.68|1892.68|1908.2|1888.2|581
1639945200000|2021-12-19 20:20:00|1909.54|1889.54|1911.68|1891.68|1912.75|1892.75|1905.46|1885.46|587
1639945500000|2021-12-19 20:25:00|1911.67|1891.67|1907.23|1887.23|1912.32|1892.32|1906.75|1886.75|495
1639945800000|2021-12-19 20:30:00|1907.52|1887.52|1914.61|1893.11|1914.67|1893.52|1907.48|1887.48|480
1639946100000|2021-12-19 20:35:00|1914.6|1893.1|1914.78|1893.28|1916.17|1894.67|1910.6|1889.1|566
1639946400000|2021-12-19 20:40:00|1914.77|1893.27|1914.82|1893.32|1916.43|1894.93|1913.44|1891.94|502
1639946700000|2021-12-19 20:45:00|1914.79|1893.29|1916.95|1895.45|1917.67|1896.17|1914.52|1893.02|555
1639947000000|2021-12-19 20:50:00|1916.94|1895.44|1919.07|1897.57|1919.25|1897.75|1914.11|1892.61|604
1639947300000|2021-12-19 20:55:00|1919|1897.5|1914.73|1893.23|1920.25|1898.75|1914.52|1893.02|571
1639947600000|2021-12-19 21:00:00|1914.74|1893.24|1911.77|1890.27|1916.78|1895.28|1911.71|1890.21|672
1639947900000|2021-12-19 21:05:00|1911.76|1890.26|1912.5|1891|1914.44|1892.94|1909.34|1887.84|684
1639948200000|2021-12-19 21:10:00|1912.42|1890.92|1914.3|1892.8|1918.41|1896.91|1912.42|1890.92|490
1639948500000|2021-12-19 21:15:00|1914.28|1892.78|1917.8|1896.3|1919.5|1898|1911.86|1890.36|514
1639948800000|2021-12-19 21:20:00|1917.85|1896.35|1921.14|1899.64|1922.4|1900.9|1915.05|1893.55|516
1639949100000|2021-12-19 21:25:00|1921.16|1899.66|1921.34|1899.84|1921.75|1900.25|1919.41|1897.91|551
1639949400000|2021-12-19 21:30:00|1921.38|1899.88|1923.28|1901.78|1923.29|1901.79|1920.07|1898.57|529
1639949700000|2021-12-19 21:35:00|1923.29|1901.79|1921.3|1899.8|1925.32|1903.82|1920.14|1898.64|588
1639950000000|2021-12-19 21:40:00|1921.33|1899.83|1922.65|1901.15|1923.92|1902.42|1919.59|1898.09|542
1639950300000|2021-12-19 21:45:00|1922.49|1900.99|1920.67|1899.17|1922.49|1900.99|1916.95|1895.45|437
1639950600000|2021-12-19 21:50:00|1920.65|1899.15|1913.12|1891.62|1920.85|1899.35|1913.04|1891.54|543
1639950900000|2021-12-19 21:55:00|1913.11|1891.61|1912.61|1891.11|1913.2|1891.7|1909.97|1888.47|486
1639951200000|2021-12-19 22:00:00|1912.6|1891.1|1917.55|1896.05|1917.81|1896.31|1909.11|1887.61|481
1639951500000|2021-12-19 22:05:00|1917.52|1896.02|1923.18|1903.18|1926.17|1906.17|1917.04|1895.96|654
1639951800000|2021-12-19 22:10:00|1922.96|1902.96|1926.9|1906.9|1927.71|1907.71|1922.6|1902.6|545
1639952100000|2021-12-19 22:15:00|1926.75|1906.75|1925|1905|1928.3|1908.3|1924.78|1904.78|473
1639952400000|2021-12-19 22:20:00|1924.95|1904.95|1921.21|1901.21|1925.03|1905.03|1920.62|1900.62|556
1639952700000|2021-12-19 22:25:00|1921.22|1901.22|1924.14|1904.14|1925.24|1905.24|1920.41|1900.41|376
1639953000000|2021-12-19 22:30:00|1924.11|1904.11|1920.85|1900.85|1924.11|1904.11|1920.85|1900.85|284
1639953300000|2021-12-19 22:35:00|1920.74|1900.74|1916.65|1896.65|1920.76|1900.76|1916.26|1896.26|102
1639953600000|2021-12-19 22:40:00|1916.94|1896.94|1912.74|1892.74|1917.14|1897.14|1911.89|1891.89|213
1639953900000|2021-12-19 22:45:00|1912.39|1892.39|1919.2|1899.2|1919.86|1899.86|1912.39|1892.39|413
1639954200000|2021-12-19 22:50:00|1919.23|1899.23|1922.84|1902.84|1923.38|1903.38|1917.23|1897.23|487
1639954500000|2021-12-19 22:55:00|1923.43|1903.43|1926.49|1906.49|1932.48|1912.48|1922.2|1902.2|567
1639954800000|2021-12-19 23:00:00|1926.53|1906.53|1922.96|1902.96|1931.46|1911.46|1921.23|1901.23|613
1639955100000|2021-12-19 23:05:00|1922.98|1902.98|1925.03|1905.03|1927.6|1907.6|1922.28|1902.28|459
1639955400000|2021-12-19 23:10:00|1925.04|1905.04|1923.14|1903.14|1925.08|1905.08|1920.5|1900.5|518
1639955700000|2021-12-19 23:15:00|1923.05|1903.05|1923.41|1903.41|1923.46|1903.46|1920.32|1900.32|653
1639956000000|2021-12-19 23:20:00|1923.43|1903.43|1919.43|1899.43|1928.93|1908.93|1918.75|1898.75|628
1639956300000|2021-12-19 23:25:00|1919.36|1899.36|1921.52|1901.52|1923.49|1903.49|1919.11|1899.11|566
1639956600000|2021-12-19 23:30:00|1921.64|1901.64|1914.09|1894.09|1923.29|1903.29|1913.74|1893.74|508
1639956900000|2021-12-19 23:35:00|1914.14|1894.14|1916.49|1896.49|1917.42|1897.42|1912.45|1892.45|624
1639957200000|2021-12-19 23:40:00|1916.5|1896.5|1913.09|1893.09|1917.01|1897.01|1912.59|1892.59|628
1639957500000|2021-12-19 23:45:00|1913.14|1893.14|1901.33|1881.33|1913.14|1893.14|1901.33|1881.33|411
1639957800000|2021-12-19 23:50:00|1901.31|1881.31|1896.16|1876.16|1903.28|1883.28|1895.52|1875.52|556
1639958100000|2021-12-19 23:55:00|1896.5|1876.5|1896.79|1876.79|1897.51|1877.51|1891.6|1871.6|439
1639958400000|2021-12-20 00:00:00|1896.8|1876.8|1885.54|1865.54|1897.56|1877.56|1885.27|1865.27|656
1639958700000|2021-12-20 00:05:00|1885.55|1865.55|1894.6|1874.6|1894.66|1874.66|1882.67|1862.67|677
1639959000000|2021-12-20 00:10:00|1894.57|1874.57|1878.51|1858.51|1895.88|1875.88|1877.23|1857.23|745
1639959300000|2021-12-20 00:15:00|1878.5|1858.5|1872.36|1852.36|1878.85|1858.85|1869.29|1849.29|728
1639959600000|2021-12-20 00:20:00|1872.44|1852.44|1877.8|1857.8|1883.59|1863.59|1872.44|1852.44|534
1639959900000|2021-12-20 00:25:00|1877.78|1857.78|1889.69|1869.69|1890.31|1870.31|1876.93|1856.93|527
1639960200000|2021-12-20 00:30:00|1889.73|1869.73|1893.13|1873.13|1894.76|1874.76|1885.79|1865.79|490
1639960500000|2021-12-20 00:35:00|1893.16|1873.16|1893.52|1873.52|1895.53|1875.53|1887.36|1867.36|445
1639960800000|2021-12-20 00:40:00|1893.49|1873.49|1903.54|1883.54|1903.55|1883.55|1893.44|1873.44|312
1639961100000|2021-12-20 00:45:00|1903.46|1883.46|1904.62|1884.62|1905.83|1885.83|1899.77|1879.77|605
1639961400000|2021-12-20 00:50:00|1904.63|1884.63|1907.59|1887.59|1908.24|1888.24|1902.95|1882.95|599
1639961700000|2021-12-20 00:55:00|1907.56|1887.56|1916.56|1896.56|1916.66|1896.66|1907.56|1887.56|571
1639962000000|2021-12-20 01:00:00|1916.6|1896.6|1912.47|1892.47|1918.09|1898.09|1911.52|1891.52|795
1639962300000|2021-12-20 01:05:00|1912.46|1892.46|1920.12|1900.12|1921.6|1901.6|1912.01|1892.01|725
1639962600000|2021-12-20 01:10:00|1920.23|1900.23|1928.49|1908.49|1928.95|1908.95|1918.6|1898.6|609
1639962900000|2021-12-20 01:15:00|1928.33|1908.33|1913.53|1893.53|1928.49|1908.49|1911.26|1891.26|708
1639963200000|2021-12-20 01:20:00|1913.49|1893.49|1906.64|1886.64|1914.98|1894.98|1904.98|1884.98|478
1639963500000|2021-12-20 01:25:00|1906.76|1886.76|1904.18|1884.18|1909.61|1889.61|1901.03|1881.03|592
1639963800000|2021-12-20 01:30:00|1904.32|1884.32|1894.27|1874.27|1904.76|1884.76|1893.88|1873.88|659
1639964100000|2021-12-20 01:35:00|1894.16|1874.16|1892.77|1872.77|1899.72|1879.72|1892.68|1872.68|520
1639964400000|2021-12-20 01:40:00|1892.32|1872.32|1891.6|1871.6|1895.32|1875.32|1890.36|1870.36|444
1639964700000|2021-12-20 01:45:00|1891.53|1871.53|1900.51|1880.51|1900.51|1880.51|1891.53|1871.53|471
1639965000000|2021-12-20 01:50:00|1900.53|1880.53|1907.78|1887.78|1907.94|1887.94|1898.49|1878.49|453
1639965300000|2021-12-20 01:55:00|1908.12|1888.12|1906.61|1886.61|1913.65|1893.65|1905.22|1885.22|500
1639965600000|2021-12-20 02:00:00|1906.56|1886.56|1903.19|1883.19|1908.64|1888.64|1903.14|1883.14|700
1639965900000|2021-12-20 02:05:00|1903.14|1883.14|1893.41|1873.41|1903.14|1883.14|1891.65|1871.65|540
1639966200000|2021-12-20 02:10:00|1893.34|1873.34|1892.77|1872.77|1896.57|1876.57|1892.35|1872.35|399
1639966500000|2021-12-20 02:15:00|1892.57|1872.57|1899.6|1879.6|1900.07|1880.07|1892.57|1872.57|602
1639966800000|2021-12-20 02:20:00|1899.56|1879.56|1897.64|1877.64|1900.37|1880.37|1893.48|1873.48|566
1639967100000|2021-12-20 02:25:00|1897.77|1877.77|1901.59|1881.59|1905.44|1885.44|1896.47|1876.47|560
1639967400000|2021-12-20 02:30:00|1901.55|1881.55|1902.88|1882.88|1904.38|1884.38|1896.72|1876.72|571
1639967700000|2021-12-20 02:35:00|1902.84|1882.84|1904.31|1884.31|1906.53|1886.53|1902.34|1882.34|550
1639968000000|2021-12-20 02:40:00|1904.35|1884.35|1899.23|1879.23|1904.66|1884.66|1896.97|1876.97|612
1639968300000|2021-12-20 02:45:00|1899.3|1879.3|1894.31|1874.31|1902.02|1882.02|1893.75|1873.75|601
1639968600000|2021-12-20 02:50:00|1894.22|1874.22|1888.81|1868.81|1894.42|1874.42|1887.02|1867.02|366
1639968900000|2021-12-20 02:55:00|1888.7|1868.7|1890.5|1870.5|1890.8|1870.8|1885.89|1865.89|492
1639969200000|2021-12-20 03:00:00|1890.3|1870.3|1894.52|1874.52|1894.53|1874.53|1887.01|1867.01|492
1639969500000|2021-12-20 03:05:00|1894.51|1874.51|1901.06|1881.06|1904.02|1884.02|1894.29|1874.29|552
1639969800000|2021-12-20 03:10:00|1901.17|1881.17|1897.38|1877.38|1901.17|1881.17|1896.98|1876.98|560
1639970100000|2021-12-20 03:15:00|1897.37|1877.37|1887.06|1867.06|1897.37|1877.37|1885.46|1865.46|519
1639970400000|2021-12-20 03:20:00|1886.96|1866.96|1887.98|1867.98|1888.55|1868.55|1884.54|1864.54|544
1639970700000|2021-12-20 03:25:00|1888|1868|1885.53|1865.53|1888.34|1868.34|1884.65|1864.65|458
1639971000000|2021-12-20 03:30:00|1885.52|1865.52|1890.4|1870.4|1890.86|1870.86|1884.75|1864.75|601
1639971300000|2021-12-20 03:35:00|1890.37|1870.37|1885.5|1865.5|1891.19|1871.19|1883.5|1863.5|482
1639971600000|2021-12-20 03:40:00|1885.48|1865.48|1887.42|1867.42|1892.54|1872.54|1885.48|1865.48|608
1639971900000|2021-12-20 03:45:00|1887.41|1867.41|1896.03|1876.03|1896.97|1876.97|1885.76|1865.76|705
1639972200000|2021-12-20 03:50:00|1896.04|1876.04|1896.98|1876.98|1899.68|1879.68|1894.5|1874.5|497
1639972500000|2021-12-20 03:55:00|1896.97|1876.97|1897.42|1877.42|1897.79|1877.79|1892.74|1872.74|665
1639972800000|2021-12-20 04:00:00|1897.4|1877.4|1904.62|1884.62|1905.16|1885.16|1895.75|1875.75|639
1639973100000|2021-12-20 04:05:00|1904.64|1884.64|1896.99|1876.99|1904.74|1884.74|1896.87|1876.87|535
1639973400000|2021-12-20 04:10:00|1896.96|1876.96|1901.67|1881.67|1901.9|1881.9|1896.17|1876.17|590
1639973700000|2021-12-20 04:15:00|1901.55|1881.55|1906.94|1886.94|1908.54|1888.54|1901.04|1881.04|552
1639974000000|2021-12-20 04:20:00|1906.87|1886.87|1898.03|1878.03|1906.87|1886.87|1895.59|1875.59|580
1639974300000|2021-12-20 04:25:00|1898.19|1878.19|1899.1|1879.1|1901.44|1881.44|1896.71|1876.71|453
1639974600000|2021-12-20 04:30:00|1899.14|1879.14|1903.86|1883.86|1904.68|1884.68|1898.29|1878.29|468
1639974900000|2021-12-20 04:35:00|1903.84|1883.84|1899.37|1879.37|1905.6|1885.6|1899.16|1879.16|500
1639975200000|2021-12-20 04:40:00|1899.36|1879.36|1895.68|1875.68|1900.47|1880.47|1895.55|1875.55|527
1639975500000|2021-12-20 04:45:00|1895.73|1875.73|1897.59|1877.59|1898.47|1878.47|1892.03|1872.03|484
1639975800000|2021-12-20 04:50:00|1897.65|1877.65|1896.47|1876.47|1897.75|1877.75|1895.22|1875.22|745
1639976100000|2021-12-20 04:55:00|1896.48|1876.48|1897.96|1877.96|1898.7|1878.7|1896.47|1876.47|493
1639976400000|2021-12-20 05:00:00|1897.92|1877.92|1902.38|1882.38|1903.39|1883.39|1897.84|1877.84|352
1639976700000|2021-12-20 05:05:00|1902.47|1882.47|1898.92|1878.92|1902.62|1882.62|1897.62|1877.62|509
1639977000000|2021-12-20 05:10:00|1898.91|1878.91|1898.72|1878.72|1903.22|1883.22|1898.57|1878.57|436
1639977300000|2021-12-20 05:15:00|1898.8|1878.8|1891.85|1871.85|1899.61|1879.61|1890.74|1870.74|552
1639977600000|2021-12-20 05:20:00|1891.9|1871.9|1894.46|1874.46|1896.75|1876.75|1891.89|1871.89|316
1639977900000|2021-12-20 05:25:00|1894.43|1874.43|1887.5|1867.5|1894.43|1874.43|1886.82|1866.82|310
1639978200000|2021-12-20 05:30:00|1887.67|1867.67|1886.6|1866.6|1890.02|1870.02|1885.74|1865.74|501
1639978500000|2021-12-20 05:35:00|1886.57|1866.57|1883.29|1863.29|1886.83|1866.83|1882.57|1862.57|480
1639978800000|2021-12-20 05:40:00|1883.28|1863.28|1876.95|1856.95|1884.78|1864.78|1876.43|1856.43|514
1639979100000|2021-12-20 05:45:00|1876.92|1856.92|1879.6|1859.6|1880.61|1860.61|1873.77|1853.77|497
1639979400000|2021-12-20 05:50:00|1879.56|1859.56|1872.1|1852.1|1880.57|1860.57|1869.71|1849.71|732
1639979700000|2021-12-20 05:55:00|1872.07|1852.07|1859.48|1839.48|1872.07|1852.07|1857.73|1837.73|760
1639980000000|2021-12-20 06:00:00|1859.47|1839.47|1867.15|1847.15|1867.29|1847.29|1853.47|1833.47|751
1639980300000|2021-12-20 06:05:00|1867.26|1847.26|1870.15|1850.15|1873.6|1853.6|1865.74|1845.74|708
1639980600000|2021-12-20 06:10:00|1870.16|1850.16|1870.63|1850.63|1871.08|1851.08|1864.76|1844.76|540
1639980900000|2021-12-20 06:15:00|1870.7|1850.7|1869.01|1849.01|1873.49|1853.49|1868.86|1848.86|676
1639981200000|2021-12-20 06:20:00|1869.05|1849.05|1865.81|1845.81|1870.4|1850.4|1865.81|1845.81|485
1639981500000|2021-12-20 06:25:00|1865.77|1845.77|1857.45|1837.45|1865.81|1845.81|1857.43|1837.43|648
1639981800000|2021-12-20 06:30:00|1857.38|1837.38|1856.05|1836.05|1859.59|1839.59|1852.7|1832.7|629
1639982100000|2021-12-20 06:35:00|1856.19|1836.19|1858.28|1838.28|1858.33|1838.33|1848.93|1828.93|561
1639982400000|2021-12-20 06:40:00|1858.31|1838.31|1862.67|1842.67|1862.77|1842.77|1853.85|1833.85|607
1639982700000|2021-12-20 06:45:00|1862.72|1842.72|1869.73|1849.73|1869.79|1849.79|1860.39|1840.39|474
1639983000000|2021-12-20 06:50:00|1869.74|1849.74|1870.61|1850.61|1871.66|1851.66|1865.75|1845.75|483
1639983300000|2021-12-20 06:55:00|1870.56|1850.56|1870.85|1850.85|1873.25|1853.25|1870.28|1850.28|469
1639983600000|2021-12-20 07:00:00|1870.89|1850.89|1859.45|1839.45|1871.04|1851.04|1859.3|1839.3|697
1639983900000|2021-12-20 07:05:00|1859.43|1839.43|1850.36|1830.36|1864.63|1844.63|1850.36|1830.36|697
1639984200000|2021-12-20 07:10:00|1850.39|1830.39|1858.08|1838.08|1858.21|1838.21|1848.33|1828.33|553
1639984500000|2021-12-20 07:15:00|1858.15|1838.15|1858.74|1838.74|1859.27|1839.27|1850.29|1830.29|617
1639984800000|2021-12-20 07:20:00|1858.81|1838.81|1864.92|1844.92|1866.24|1846.24|1857.86|1837.86|599
1639985100000|2021-12-20 07:25:00|1865|1845|1865.42|1845.42|1865.81|1845.81|1860.27|1840.27|476
1639985400000|2021-12-20 07:30:00|1865.5|1845.5|1868.16|1848.16|1870.36|1850.36|1865.21|1845.21|455
1639985700000|2021-12-20 07:35:00|1868.18|1848.18|1866.27|1846.27|1869.29|1849.29|1863.64|1843.64|482
1639986000000|2021-12-20 07:40:00|1866.44|1846.44|1870.65|1850.65|1870.65|1850.65|1865.81|1845.81|524
1639986300000|2021-12-20 07:45:00|1870.66|1850.66|1868.15|1848.15|1872.84|1852.84|1867.75|1847.75|546
1639986600000|2021-12-20 07:50:00|1868.11|1848.11|1867.65|1847.65|1869.61|1849.61|1866.22|1846.22|573
1639986900000|2021-12-20 07:55:00|1867.64|1847.64|1866.63|1846.63|1870.97|1850.97|1866.63|1846.63|496
1639987200000|2021-12-20 08:00:00|1866.61|1846.61|1860.62|1840.62|1868.37|1848.37|1859.72|1839.72|595
1639987500000|2021-12-20 08:05:00|1860.65|1840.65|1868|1848|1869.26|1849.26|1860.65|1840.65|595
1639987800000|2021-12-20 08:10:00|1868.03|1848.03|1871.53|1851.53|1873.52|1853.52|1867.77|1847.77|531
1639988100000|2021-12-20 08:15:00|1871.58|1851.58|1871.5|1851.5|1874.27|1854.27|1869.91|1849.91|575
1639988400000|2021-12-20 08:20:00|1871.58|1851.58|1870.18|1850.18|1873.21|1853.21|1868.03|1848.03|538
1639988700000|2021-12-20 08:25:00|1870.26|1850.26|1871.22|1851.22|1874.98|1854.98|1869.91|1849.91|658
1639989000000|2021-12-20 08:30:00|1871.2|1851.2|1862.88|1842.88|1871.31|1851.31|1862.88|1842.88|548
1639989300000|2021-12-20 08:35:00|1863.36|1843.36|1861.77|1841.77|1864.74|1844.74|1860.69|1840.69|487
1639989600000|2021-12-20 08:40:00|1861.85|1841.85|1862.77|1842.77|1863.83|1843.83|1855.79|1835.79|579
1639989900000|2021-12-20 08:45:00|1862.79|1842.79|1859.65|1839.65|1863.26|1843.26|1854.34|1834.34|700
1639990200000|2021-12-20 08:50:00|1859.69|1839.69|1856.73|1836.73|1860.55|1840.55|1852.66|1832.66|498
1639990500000|2021-12-20 08:55:00|1856.76|1836.76|1857.61|1837.61|1858.47|1838.47|1853.23|1833.23|519
1639990800000|2021-12-20 09:00:00|1857.6|1837.6|1852.03|1832.03|1859.66|1839.66|1850.18|1830.18|550
1639991100000|2021-12-20 09:05:00|1852.06|1832.06|1838.2|1818.2|1852.28|1832.28|1837.18|1817.18|722
1639991400000|2021-12-20 09:10:00|1838.23|1818.23|1834.21|1814.21|1839.58|1819.58|1830.7|1810.7|543
1639991700000|2021-12-20 09:15:00|1834.1|1814.1|1844.65|1824.65|1845.83|1825.83|1826.87|1806.87|746
1639992000000|2021-12-20 09:20:00|1844.52|1824.52|1842.49|1822.49|1845.45|1825.45|1839.12|1819.12|638
1639992300000|2021-12-20 09:25:00|1842.5|1822.5|1845.68|1825.68|1846.29|1826.29|1841.36|1821.36|563
1639992600000|2021-12-20 09:30:00|1845.54|1825.54|1842.26|1822.26|1848.52|1828.52|1836.52|1816.52|694
1639992900000|2021-12-20 09:35:00|1842.21|1822.21|1844.67|1824.67|1844.79|1824.79|1839.91|1819.91|435
1639993200000|2021-12-20 09:40:00|1844.65|1824.65|1837.64|1817.64|1845.54|1825.54|1834.46|1814.46|671
1639993500000|2021-12-20 09:45:00|1837.8|1817.8|1844.79|1824.79|1844.96|1824.96|1835.19|1815.19|569
1639993800000|2021-12-20 09:50:00|1844.82|1824.82|1838.94|1818.94|1844.82|1824.82|1835.04|1815.04|709
1639994100000|2021-12-20 09:55:00|1838.92|1818.92|1832.3|1812.3|1841.29|1821.29|1830.92|1810.92|750
1639994400000|2021-12-20 10:00:00|1832.17|1812.17|1843.18|1823.18|1843.75|1823.75|1831.16|1811.16|664
1639994700000|2021-12-20 10:05:00|1843.16|1823.16|1846.05|1826.05|1847.21|1827.21|1838.87|1818.87|534
1639995000000|2021-12-20 10:10:00|1846.06|1826.06|1853.72|1833.72|1854.8|1834.8|1845.35|1825.35|544
1639995300000|2021-12-20 10:15:00|1853.68|1833.68|1853.42|1833.42|1857.55|1837.55|1850.42|1830.42|505
1639995600000|2021-12-20 10:20:00|1853.5|1833.5|1848.72|1828.72|1853.5|1833.5|1846.27|1826.27|550
1639995900000|2021-12-20 10:25:00|1848.65|1828.65|1845.36|1825.36|1849.71|1829.71|1844.7|1824.7|495
1639996200000|2021-12-20 10:30:00|1844.69|1824.69|1844.9|1824.9|1847.57|1827.57|1840.77|1820.77|674
1639996500000|2021-12-20 10:35:00|1844.87|1824.87|1845.97|1825.97|1847.17|1827.17|1843.13|1823.13|547
1639996800000|2021-12-20 10:40:00|1845.93|1825.93|1845.71|1825.71|1846.45|1826.45|1842.58|1822.58|478
1639997100000|2021-12-20 10:45:00|1845.68|1825.68|1850.18|1830.18|1852.13|1832.13|1844.65|1824.65|521
1639997400000|2021-12-20 10:50:00|1850.17|1830.17|1850.4|1830.4|1851.53|1831.53|1845.66|1825.66|483
1639997700000|2021-12-20 10:55:00|1850.39|1830.39|1845.36|1825.36|1851.51|1831.51|1844.15|1824.15|592
1639998000000|2021-12-20 11:00:00|1845.47|1825.47|1846.46|1826.46|1846.46|1826.46|1842.4|1822.4|399
1639998300000|2021-12-20 11:05:00|1846.45|1826.45|1853.5|1833.5|1853.5|1833.5|1845.91|1825.91|454
1639998600000|2021-12-20 11:10:00|1853.49|1833.49|1857.16|1837.16|1861.23|1841.23|1853.08|1833.08|603
1639998900000|2021-12-20 11:15:00|1857.15|1837.15|1856.22|1836.22|1858.47|1838.47|1852.65|1832.65|458
1639999200000|2021-12-20 11:20:00|1856.23|1836.23|1858.5|1838.5|1860.84|1840.84|1855.67|1835.67|566
1639999500000|2021-12-20 11:25:00|1858.53|1838.53|1861.52|1841.52|1861.97|1841.97|1855.49|1835.49|403
1639999800000|2021-12-20 11:30:00|1861.56|1841.56|1859.69|1839.69|1863.43|1843.43|1858.55|1838.55|456
1640000100000|2021-12-20 11:35:00|1859.67|1839.67|1859.33|1839.33|1860.86|1840.86|1858.55|1838.55|423
1640000400000|2021-12-20 11:40:00|1859|1839|1854.82|1834.82|1859|1839|1852.89|1832.89|416
1640000700000|2021-12-20 11:45:00|1855.27|1835.27|1862.41|1842.41|1862.42|1842.42|1854.92|1834.92|299
1640001000000|2021-12-20 11:50:00|1862.4|1842.4|1863.61|1843.61|1864.03|1844.03|1860.1|1840.1|328
1640001300000|2021-12-20 11:55:00|1863.56|1843.56|1866.13|1846.13|1866.35|1846.35|1861.97|1841.97|261
1640001600000|2021-12-20 12:00:00|1866.15|1846.15|1861|1841|1866.41|1846.41|1859.65|1839.65|422
1640001900000|2021-12-20 12:05:00|1860.91|1840.91|1861.08|1841.08|1862.62|1842.62|1858.93|1838.93|421
1640002200000|2021-12-20 12:10:00|1860.83|1840.83|1861.99|1841.99|1862.08|1842.08|1857.14|1837.14|535
1640002500000|2021-12-20 12:15:00|1861.98|1841.98|1851.87|1831.87|1862.03|1842.03|1851.48|1831.48|457
1640002800000|2021-12-20 12:20:00|1851.79|1831.79|1845.19|1825.19|1851.8|1831.8|1844.14|1824.14|506
1640003100000|2021-12-20 12:25:00|1844.77|1824.77|1837.32|1817.32|1847.66|1827.66|1831.98|1811.98|564
1640003400000|2021-12-20 12:30:00|1837.31|1817.31|1837.37|1817.37|1840.13|1820.13|1831.28|1811.28|614
1640003700000|2021-12-20 12:35:00|1837.31|1817.31|1845.79|1825.79|1846.56|1826.56|1836.56|1816.56|399
1640004000000|2021-12-20 12:40:00|1845.77|1825.77|1839.6|1819.6|1845.8|1825.8|1838.53|1818.53|529
1640004300000|2021-12-20 12:45:00|1839.58|1819.58|1837.49|1817.49|1839.83|1819.83|1834.18|1814.18|515
1640004600000|2021-12-20 12:50:00|1837.52|1817.52|1834.59|1814.59|1843.08|1823.08|1833.31|1813.31|554
1640004900000|2021-12-20 12:55:00|1834.51|1814.51|1837.62|1817.62|1838.59|1818.59|1832.52|1812.52|454
1640005200000|2021-12-20 13:00:00|1837.57|1817.57|1828.88|1808.88|1839.4|1819.4|1828.26|1808.26|668
1640005500000|2021-12-20 13:05:00|1828.89|1808.89|1836.59|1816.59|1836.72|1816.72|1828.34|1808.34|546
1640005800000|2021-12-20 13:10:00|1836.61|1816.61|1848.6|1828.6|1848.6|1828.6|1836.61|1816.61|512
1640006100000|2021-12-20 13:15:00|1848.59|1828.59|1844.1|1824.1|1852.56|1832.56|1842.52|1822.52|583
1640006400000|2021-12-20 13:20:00|1844|1824|1845.83|1825.83|1847.03|1827.03|1839.95|1819.95|512
1640006700000|2021-12-20 13:25:00|1845.95|1825.95|1847.65|1827.65|1848.58|1828.58|1843.09|1823.09|357
1640007000000|2021-12-20 13:30:00|1847.5|1827.5|1837.11|1817.11|1847.76|1827.76|1836.93|1816.93|653
1640007300000|2021-12-20 13:35:00|1837.09|1817.09|1839.76|1819.76|1843.09|1823.09|1836.41|1816.41|504
1640007600000|2021-12-20 13:40:00|1839.75|1819.75|1837.83|1817.83|1843.36|1823.36|1837.31|1817.31|476
1640007900000|2021-12-20 13:45:00|1837.86|1817.86|1836.55|1816.55|1842.2|1822.2|1836.26|1816.26|394
1640008200000|2021-12-20 13:50:00|1836.62|1816.62|1834.04|1814.04|1836.84|1816.84|1830.64|1810.64|406
1640008500000|2021-12-20 13:55:00|1834.06|1814.06|1825.67|1805.67|1836.94|1816.94|1825.11|1805.11|480
1640008800000|2021-12-20 14:00:00|1825.73|1805.73|1830.61|1810.61|1830.68|1810.68|1822.75|1802.75|622
1640009100000|2021-12-20 14:05:00|1830.57|1810.57|1820.16|1800.16|1832.66|1812.66|1819.47|1799.47|606
1640009400000|2021-12-20 14:10:00|1820.17|1800.17|1819.25|1799.25|1822.04|1802.04|1816.07|1796.07|571
1640009700000|2021-12-20 14:15:00|1819.14|1799.14|1830.85|1810.85|1834.48|1814.48|1818.34|1798.34|632
1640010000000|2021-12-20 14:20:00|1830.84|1810.84|1819.95|1799.95|1830.91|1810.91|1814.92|1794.92|735
1640010300000|2021-12-20 14:25:00|1819.88|1799.88|1823.22|1803.22|1825.43|1805.43|1816.27|1796.27|687
1640010600000|2021-12-20 14:30:00|1823.18|1803.18|1821.08|1801.08|1826.08|1806.08|1817.71|1797.71|658
1640010900000|2021-12-20 14:35:00|1820.79|1800.79|1843.33|1823.33|1843.58|1823.58|1819.5|1799.5|767
1640011200000|2021-12-20 14:40:00|1843.37|1823.37|1845.7|1825.7|1847.09|1827.09|1832.54|1812.54|821
1640011500000|2021-12-20 14:45:00|1845.63|1825.63|1854.36|1834.36|1863.63|1843.63|1841.44|1821.44|862
1640011800000|2021-12-20 14:50:00|1854.45|1834.45|1848.1|1828.1|1854.83|1834.83|1841.68|1821.68|811
1640012100000|2021-12-20 14:55:00|1848.92|1828.92|1867.63|1847.63|1867.75|1847.75|1847.79|1827.79|788
1640012400000|2021-12-20 15:00:00|1867.4|1847.4|1857.23|1837.23|1867.48|1847.48|1855.79|1835.79|877
1640012700000|2021-12-20 15:05:00|1857.31|1837.31|1849.58|1829.58|1857.66|1837.66|1848.33|1828.33|803
1640013000000|2021-12-20 15:10:00|1849.57|1829.57|1853.43|1833.43|1853.51|1833.51|1848.51|1828.51|612
1640013300000|2021-12-20 15:15:00|1853.35|1833.35|1860.58|1840.58|1861.89|1841.89|1851.7|1831.7|560
1640013600000|2021-12-20 15:20:00|1860.52|1840.52|1860.25|1840.25|1862.64|1842.64|1856.86|1836.86|659
1640013900000|2021-12-20 15:25:00|1860.27|1840.27|1861|1841|1861|1841|1856.4|1836.4|530
1640014200000|2021-12-20 15:30:00|1861.03|1841.03|1860.58|1840.58|1862.26|1842.26|1855.11|1835.11|681
1640014500000|2021-12-20 15:35:00|1860.57|1840.57|1866.45|1846.45|1868.91|1848.91|1859.32|1839.32|599
1640014800000|2021-12-20 15:40:00|1866.47|1846.47|1869.15|1849.15|1869.72|1849.72|1864.82|1844.82|527
1640015100000|2021-12-20 15:45:00|1869.41|1849.41|1861.91|1841.91|1869.49|1849.49|1860.77|1840.77|551
1640015400000|2021-12-20 15:50:00|1861.88|1841.88|1855.85|1835.85|1865.56|1845.56|1855.61|1835.61|439
1640015700000|2021-12-20 15:55:00|1855.83|1835.83|1854.52|1834.52|1857.96|1837.96|1851.6|1831.6|508
1640016000000|2021-12-20 16:00:00|1854.34|1834.34|1848.49|1828.49|1855.27|1835.27|1846.11|1826.11|631
1640016300000|2021-12-20 16:05:00|1848.54|1828.54|1851.87|1831.87|1851.89|1831.89|1848.22|1828.22|542
1640016600000|2021-12-20 16:10:00|1851.9|1831.9|1856.81|1836.81|1861.38|1841.38|1849.82|1829.82|704
1640016900000|2021-12-20 16:15:00|1856.71|1836.71|1865.09|1845.09|1865.15|1845.15|1855.99|1835.99|590
1640017200000|2021-12-20 16:20:00|1865.32|1845.32|1862.66|1842.66|1866.12|1846.12|1862.14|1842.14|671
1640017500000|2021-12-20 16:25:00|1862.69|1842.69|1858.82|1838.82|1862.69|1842.69|1854.77|1834.77|733
1640017800000|2021-12-20 16:30:00|1858.76|1838.76|1859.17|1839.17|1860.38|1840.38|1856.44|1836.44|571
1640018100000|2021-12-20 16:35:00|1859.25|1839.25|1860.45|1840.45|1860.97|1840.97|1856.62|1836.62|731
1640018400000|2021-12-20 16:40:00|1860.52|1840.52|1864.39|1844.39|1864.39|1844.39|1857.44|1837.44|574
1640018700000|2021-12-20 16:45:00|1864.44|1844.44|1869.54|1849.54|1870.06|1850.06|1861.27|1841.27|651
1640019000000|2021-12-20 16:50:00|1869.61|1849.61|1883|1863|1884.36|1864.36|1867.98|1847.98|770
1640019300000|2021-12-20 16:55:00|1882.97|1862.97|1880.87|1860.87|1883.95|1863.95|1877.46|1857.46|663
1640019600000|2021-12-20 17:00:00|1880.9|1860.9|1879.83|1859.83|1882.18|1862.18|1875.58|1855.58|703
1640019900000|2021-12-20 17:05:00|1879.78|1859.78|1886.21|1866.21|1889.58|1869.58|1877.99|1857.99|543
1640020200000|2021-12-20 17:10:00|1886.25|1866.25|1883.17|1863.17|1886.63|1866.63|1882.36|1862.36|556
1640020500000|2021-12-20 17:15:00|1883.14|1863.14|1890.09|1870.09|1892.5|1872.5|1881.25|1861.25|621
1640020800000|2021-12-20 17:20:00|1890.48|1870.48|1882.78|1862.78|1890.48|1870.48|1882.78|1862.78|534
1640021100000|2021-12-20 17:25:00|1882.87|1862.87|1877.24|1857.24|1883.31|1863.31|1875.88|1855.88|626
1640021400000|2021-12-20 17:30:00|1877.26|1857.26|1869.49|1849.49|1877.28|1857.28|1869.13|1849.13|439
1640021700000|2021-12-20 17:35:00|1869.54|1849.54|1870.99|1850.99|1871.81|1851.81|1868.2|1848.2|397
1640022000000|2021-12-20 17:40:00|1871.17|1851.17|1871.73|1851.73|1873.71|1853.71|1868.45|1848.45|435
1640022300000|2021-12-20 17:45:00|1871.74|1851.74|1869.68|1849.68|1874.82|1854.82|1867.67|1847.67|637
1640022600000|2021-12-20 17:50:00|1869.64|1849.64|1876.56|1856.56|1876.56|1856.56|1868.7|1848.7|500
1640022900000|2021-12-20 17:55:00|1876.5|1856.5|1864.89|1844.89|1876.56|1856.56|1864.21|1844.21|538
1640023200000|2021-12-20 18:00:00|1864.74|1844.74|1865.02|1845.02|1867.01|1847.01|1863.76|1843.76|563
1640023500000|2021-12-20 18:05:00|1865.22|1845.22|1867.16|1847.16|1867.57|1847.57|1864.25|1844.25|422
1640023800000|2021-12-20 18:10:00|1867.34|1847.34|1868.5|1848.5|1869.46|1849.46|1865.41|1845.41|532
1640024100000|2021-12-20 18:15:00|1868.52|1848.52|1872.22|1852.22|1873.41|1853.41|1866.68|1846.68|591
1640024400000|2021-12-20 18:20:00|1872.19|1852.19|1871.29|1851.29|1872.4|1852.4|1868.77|1848.77|549
1640024700000|2021-12-20 18:25:00|1871.34|1851.34|1869.51|1849.51|1873.63|1853.63|1868.44|1848.44|540
1640025000000|2021-12-20 18:30:00|1869.45|1849.45|1864.4|1844.4|1872.45|1852.45|1864.23|1844.23|498
1640025300000|2021-12-20 18:35:00|1864.38|1844.38|1872.57|1852.57|1872.83|1852.83|1864.05|1844.05|523
1640025600000|2021-12-20 18:40:00|1872.56|1852.56|1877.82|1857.82|1879.85|1859.85|1871.73|1851.73|557
1640025900000|2021-12-20 18:45:00|1877.75|1857.75|1880.38|1860.38|1881.42|1861.42|1877.24|1857.24|487
1640026200000|2021-12-20 18:50:00|1880.37|1860.37|1878.66|1858.66|1881.14|1861.14|1875.1|1855.1|521
1640026500000|2021-12-20 18:55:00|1878.63|1858.63|1878.78|1858.78|1880.59|1860.59|1876.4|1856.4|549
1640026800000|2021-12-20 19:00:00|1878.82|1858.82|1875.51|1855.51|1880.23|1860.23|1874.48|1854.48|554
1640027100000|2021-12-20 19:05:00|1875.53|1855.53|1885.01|1865.01|1885.51|1865.51|1875.41|1855.41|517
1640027400000|2021-12-20 19:10:00|1885.02|1865.02|1887.37|1867.37|1888.39|1868.39|1881.82|1861.82|539
1640027700000|2021-12-20 19:15:00|1887.4|1867.4|1891.52|1871.52|1891.74|1871.74|1887.37|1867.37|569
1640028000000|2021-12-20 19:20:00|1891.64|1871.64|1888.92|1868.92|1893.75|1873.75|1887.41|1867.41|495
1640028300000|2021-12-20 19:25:00|1888.93|1868.93|1884.6|1864.6|1889|1869|1883.19|1863.19|422
1640028600000|2021-12-20 19:30:00|1884.61|1864.61|1882.35|1862.35|1885.65|1865.65|1879.38|1859.38|373
1640028900000|2021-12-20 19:35:00|1882.3|1862.3|1878.5|1858.5|1883.82|1863.82|1878.27|1858.27|385
1640029200000|2021-12-20 19:40:00|1878.53|1858.53|1876.95|1856.95|1880.39|1860.39|1876.33|1856.33|252
1640029500000|2021-12-20 19:45:00|1876.97|1856.97|1883.96|1863.96|1883.96|1863.96|1876.15|1856.15|476
1640029800000|2021-12-20 19:50:00|1884.37|1864.37|1884.72|1864.72|1886.12|1866.12|1883.11|1863.11|530
1640030100000|2021-12-20 19:55:00|1884.77|1864.77|1879.59|1859.59|1884.77|1864.77|1878.82|1858.82|544
1640030400000|2021-12-20 20:00:00|1879.57|1859.57|1886.14|1866.14|1886.14|1866.14|1879.57|1859.57|410
1640030700000|2021-12-20 20:05:00|1886.16|1866.16|1888.44|1868.44|1888.47|1868.47|1884.61|1864.61|562
1640031000000|2021-12-20 20:10:00|1888.45|1868.45|1898.39|1878.39|1899.36|1879.36|1888.43|1868.43|604
1640031300000|2021-12-20 20:15:00|1898.38|1878.38|1896.71|1876.71|1902.38|1882.38|1895.86|1875.86|656
1640031600000|2021-12-20 20:20:00|1896.7|1876.7|1896.94|1876.94|1901.48|1881.48|1895.26|1875.26|582
1640031900000|2021-12-20 20:25:00|1896.99|1876.99|1895.35|1875.35|1899.53|1879.53|1894.51|1874.51|488
1640032200000|2021-12-20 20:30:00|1895.34|1875.34|1887.71|1867.71|1895.45|1875.45|1886.78|1866.78|618
1640032500000|2021-12-20 20:35:00|1887.72|1867.72|1885.45|1865.45|1887.72|1867.72|1884.58|1864.58|411
1640032800000|2021-12-20 20:40:00|1885.44|1865.44|1887.28|1867.28|1888.63|1868.63|1885.4|1865.4|468
1640033100000|2021-12-20 20:45:00|1887.23|1867.23|1892.59|1872.59|1894.63|1874.63|1887.23|1867.23|571
1640033400000|2021-12-20 20:50:00|1892.55|1872.55|1898.37|1878.37|1901.99|1881.99|1892.55|1872.55|725
1640033700000|2021-12-20 20:55:00|1898.43|1878.43|1898.32|1878.32|1907.5|1887.5|1897.6|1877.6|672
1640034000000|2021-12-20 21:00:00|1898.33|1878.33|1904.55|1884.55|1908.6|1888.6|1898.33|1878.33|531
1640034300000|2021-12-20 21:05:00|1904.52|1884.52|1912.02|1892.02|1912.09|1892.09|1904.47|1884.47|482
1640034600000|2021-12-20 21:10:00|1911.87|1891.87|1915.45|1895.45|1916.38|1896.38|1911.5|1891.5|541
1640034900000|2021-12-20 21:15:00|1915.49|1895.49|1909.79|1889.79|1921.33|1901.33|1908.31|1888.31|627
1640035200000|2021-12-20 21:20:00|1909.78|1889.78|1906.27|1886.27|1910.36|1890.36|1905.79|1885.79|595
1640035500000|2021-12-20 21:25:00|1906.31|1886.31|1908.57|1888.57|1909.65|1889.65|1904.32|1884.32|519
1640035800000|2021-12-20 21:30:00|1908.61|1888.61|1904.36|1884.36|1910.28|1890.28|1903.1|1883.1|512
1640036100000|2021-12-20 21:35:00|1904.22|1884.22|1905.52|1885.52|1906.82|1886.82|1902.18|1882.18|556
1640036400000|2021-12-20 21:40:00|1905.63|1885.63|1905.01|1885.01|1906.54|1886.54|1903.2|1883.2|478
1640036700000|2021-12-20 21:45:00|1905|1885|1906.56|1886.56|1907.67|1887.67|1904.27|1884.27|518
1640037000000|2021-12-20 21:50:00|1906.5|1886.5|1897.3|1877.3|1907.12|1887.12|1897.3|1877.3|583
1640037300000|2021-12-20 21:55:00|1897.4|1877.4|1893|1873|1898.5|1878.5|1892.81|1872.81|507
1640037600000|2021-12-20 22:00:00|1893.09|1873.09|1894.91|1874.91|1899.43|1879.43|1893.09|1873.09|494
1640037900000|2021-12-20 22:05:00|1894.9|1874.9|1894.56|1874.56|1898.37|1878.37|1893.64|1873.64|522
1640038200000|2021-12-20 22:10:00|1894.58|1874.58|1890.63|1870.63|1895.39|1875.39|1890.63|1870.63|463
1640038500000|2021-12-20 22:15:00|1890.73|1870.73|1891.38|1871.38|1895.29|1875.29|1887.51|1867.51|302
1640038800000|2021-12-20 22:20:00|1891.29|1871.29|1887.97|1867.97|1891.49|1871.49|1886.01|1866.01|384
1640039100000|2021-12-20 22:25:00|1887.96|1867.96|1879.64|1859.64|1887.98|1867.98|1879.41|1859.41|306
1640039400000|2021-12-20 22:30:00|1879.5|1859.5|1881.6|1861.6|1881.63|1861.63|1879.5|1859.5|205
1640039700000|2021-12-20 22:35:00|1881.71|1861.71|1882.8|1862.8|1884.35|1864.35|1881.68|1861.68|235
1640040000000|2021-12-20 22:40:00|1882.82|1862.82|1880.08|1860.08|1882.84|1862.84|1879.01|1859.01|184
1640040300000|2021-12-20 22:45:00|1880.12|1860.12|1880.37|1860.37|1880.47|1860.47|1876.01|1856.01|374
1640040600000|2021-12-20 22:50:00|1880.77|1860.77|1879.68|1859.68|1882.11|1862.11|1879.53|1859.53|390
1640040900000|2021-12-20 22:55:00|1879.72|1859.72|1873.71|1853.71|1881.31|1861.31|1873.71|1853.71|286
1640041200000|2021-12-20 23:00:00|1873.68|1853.68|1880.75|1860.75|1881.49|1861.49|1873.68|1853.68|390
1640041500000|2021-12-20 23:05:00|1880.69|1860.69|1884.05|1864.05|1884.05|1864.05|1877.48|1857.48|535
1640041800000|2021-12-20 23:10:00|1884.09|1864.09|1881.91|1861.91|1885.49|1865.49|1880.23|1860.23|475
1640042100000|2021-12-20 23:15:00|1881.84|1861.84|1887.31|1867.31|1887.36|1867.36|1880.7|1860.7|545
1640042400000|2021-12-20 23:20:00|1887.36|1867.36|1888.86|1868.86|1890.56|1870.56|1886.82|1866.82|485
1640042700000|2021-12-20 23:25:00|1888.82|1868.82|1894.52|1874.52|1894.91|1874.91|1887.58|1867.58|635
1640043000000|2021-12-20 23:30:00|1894.59|1874.59|1891.9|1871.9|1895.02|1875.02|1891.17|1871.17|525
1640043300000|2021-12-20 23:35:00|1892.11|1872.11|1893.17|1873.17|1896.37|1876.37|1891.48|1871.48|530
1640043600000|2021-12-20 23:40:00|1893.21|1873.21|1898.25|1878.25|1900.32|1880.32|1891.6|1871.6|507
1640043900000|2021-12-20 23:45:00|1898.42|1878.42|1893.69|1873.69|1899.54|1879.54|1893.53|1873.53|630
1640044200000|2021-12-20 23:50:00|1893.68|1873.68|1887.15|1867.15|1893.77|1873.77|1886.55|1866.55|563
1640044500000|2021-12-20 23:55:00|1887.09|1867.09|1888.32|1868.32|1889.21|1869.21|1882.44|1862.44|611
1640044800000|2021-12-21 00:00:00|1888.47|1868.47|1890.54|1870.54|1895.07|1875.07|1886.06|1866.06|798
1640045100000|2021-12-21 00:05:00|1890.53|1870.53|1893.19|1873.19|1893.52|1873.52|1887.24|1867.24|751
1640045400000|2021-12-21 00:10:00|1893.18|1873.18|1887.62|1867.62|1893.24|1873.24|1885.33|1865.33|621
1640045700000|2021-12-21 00:15:00|1887.63|1867.63|1886.65|1866.65|1888.52|1868.52|1885.52|1865.52|475
1640046000000|2021-12-21 00:20:00|1886.6|1866.6|1887.66|1867.66|1889.71|1869.71|1884.6|1864.6|564
1640046300000|2021-12-21 00:25:00|1887.6|1867.6|1887.58|1867.58|1889.79|1869.79|1886.49|1866.49|597
1640046600000|2021-12-21 00:30:00|1887.6|1867.6|1877.25|1857.25|1888.31|1868.31|1874.85|1854.85|584
1640046900000|2021-12-21 00:35:00|1877.31|1857.31|1873.74|1853.74|1878.5|1858.5|1872.78|1852.78|444
1640047200000|2021-12-21 00:40:00|1873.81|1853.81|1870.37|1850.37|1874.4|1854.4|1870.05|1850.05|402
1640047500000|2021-12-21 00:45:00|1870.21|1850.21|1870.29|1850.29|1873.35|1853.35|1870.03|1850.03|479
1640047800000|2021-12-21 00:50:00|1870.11|1850.11|1868.19|1848.19|1872.53|1852.53|1867.4|1847.4|495
1640048100000|2021-12-21 00:55:00|1868.15|1848.15|1867.73|1847.73|1868.92|1848.92|1865.93|1845.93|410
1640048400000|2021-12-21 01:00:00|1867.72|1847.72|1868.45|1848.45|1870.4|1850.4|1866.84|1846.84|441
1640048700000|2021-12-21 01:05:00|1868.26|1848.26|1865.5|1845.5|1869.5|1849.5|1864.7|1844.7|359
1640049000000|2021-12-21 01:10:00|1865.56|1845.56|1857.3|1837.3|1866.65|1846.65|1856.54|1836.54|346
1640049300000|2021-12-21 01:15:00|1857.27|1837.27|1857.26|1837.26|1861.38|1841.38|1856.96|1836.96|425
1640049600000|2021-12-21 01:20:00|1857.27|1837.27|1852.68|1832.68|1858.22|1838.22|1852.6|1832.6|285
1640049900000|2021-12-21 01:25:00|1852.64|1832.64|1848.43|1828.43|1855.91|1835.91|1848.32|1828.32|393
1640050200000|2021-12-21 01:30:00|1848.42|1828.42|1857.55|1837.55|1857.77|1837.77|1848.39|1828.39|574
1640050500000|2021-12-21 01:35:00|1857.56|1837.56|1860.13|1840.13|1860.13|1840.13|1857.48|1837.48|279
1640050800000|2021-12-21 01:40:00|1860.3|1840.3|1861.45|1841.45|1863.45|1843.45|1859.69|1839.69|422
1640051100000|2021-12-21 01:45:00|1861.59|1841.59|1862.03|1842.03|1864.52|1844.52|1860.43|1840.43|518
1640051400000|2021-12-21 01:50:00|1861.97|1841.97|1864.56|1844.56|1865.34|1845.34|1861.55|1841.55|407
1640051700000|2021-12-21 01:55:00|1864.54|1844.54|1864.49|1844.49|1866.53|1846.53|1862.29|1842.29|392
1640052000000|2021-12-21 02:00:00|1864.45|1844.45|1862.28|1842.28|1867.83|1847.83|1862.07|1842.07|678
1640052300000|2021-12-21 02:05:00|1862.31|1842.31|1861.78|1841.78|1864.61|1844.61|1861.48|1841.48|579
1640052600000|2021-12-21 02:10:00|1861.8|1841.8|1859.53|1839.53|1863.92|1843.92|1858.48|1838.48|439
1640052900000|2021-12-21 02:15:00|1859.55|1839.55|1857.38|1837.38|1860.62|1840.62|1855.35|1835.35|351
1640053200000|2021-12-21 02:20:00|1857.17|1837.17|1857.71|1837.71|1859.35|1839.35|1856.9|1836.9|308
1640053500000|2021-12-21 02:25:00|1857.72|1837.72|1855.55|1835.55|1857.99|1837.99|1855.18|1835.18|248
1640053800000|2021-12-21 02:30:00|1855.42|1835.42|1852.61|1832.61|1856.9|1836.9|1852.42|1832.42|517
1640054100000|2021-12-21 02:35:00|1852.6|1832.6|1854.45|1834.45|1857.48|1837.48|1852.43|1832.43|374
1640054400000|2021-12-21 02:40:00|1854.47|1834.47|1849.46|1829.46|1854.55|1834.55|1849.46|1829.46|336
1640054700000|2021-12-21 02:45:00|1849.53|1829.53|1849.44|1829.44|1851.13|1831.13|1848.51|1828.51|270
1640055000000|2021-12-21 02:50:00|1849.55|1829.55|1848.11|1828.11|1850.3|1830.3|1847.16|1827.16|352
1640055300000|2021-12-21 02:55:00|1848.14|1828.14|1850.53|1830.53|1850.53|1830.53|1847.11|1827.11|459
1640055600000|2021-12-21 03:00:00|1850.55|1830.55|1853.27|1833.27|1853.69|1833.69|1849.04|1829.04|476
1640055900000|2021-12-21 03:05:00|1853.03|1833.03|1849.4|1829.4|1853.54|1833.54|1848.69|1828.69|481
1640056200000|2021-12-21 03:10:00|1849.44|1829.44|1851.45|1831.45|1851.59|1831.59|1848.47|1828.47|400
1640056500000|2021-12-21 03:15:00|1851.47|1831.47|1851.81|1831.81|1852.58|1832.58|1850.76|1830.76|481
1640056800000|2021-12-21 03:20:00|1851.86|1831.86|1861.24|1841.24|1861.36|1841.36|1851.86|1831.86|526
1640057100000|2021-12-21 03:25:00|1861.25|1841.25|1866.41|1846.41|1867.79|1847.79|1860.98|1840.98|441
1640057400000|2021-12-21 03:30:00|1866.4|1846.4|1873.75|1853.75|1879.67|1859.67|1860.43|1840.43|556
1640057700000|2021-12-21 03:35:00|1874.2|1854.2|1871.48|1851.48|1875.53|1855.53|1870.6|1850.6|719
1640058000000|2021-12-21 03:40:00|1871.39|1851.39|1868.74|1848.74|1872.63|1852.63|1868.39|1848.39|624
1640058300000|2021-12-21 03:45:00|1868.7|1848.7|1870.27|1850.27|1872.8|1852.8|1867.71|1847.71|493
1640058600000|2021-12-21 03:50:00|1870.22|1850.22|1883.82|1863.82|1885.98|1865.98|1869.45|1849.45|628
1640058900000|2021-12-21 03:55:00|1883.93|1863.93|1884.67|1864.67|1888.49|1868.49|1883.27|1863.27|566
1640059200000|2021-12-21 04:00:00|1884.65|1864.65|1897.73|1877.73|1900.31|1880.31|1884.65|1864.65|723
1640059500000|2021-12-21 04:05:00|1897.81|1877.81|1894.93|1874.93|1901.5|1881.5|1893.45|1873.45|644
1640059800000|2021-12-21 04:10:00|1894.95|1874.95|1898.93|1878.93|1901.16|1881.16|1894.47|1874.47|606
1640060100000|2021-12-21 04:15:00|1898.56|1878.56|1903.51|1883.51|1903.93|1883.93|1898.56|1878.56|528
1640060400000|2021-12-21 04:20:00|1903.52|1883.52|1918.73|1898.73|1919.18|1899.18|1903.44|1883.44|634
1640060700000|2021-12-21 04:25:00|1918.77|1898.77|1917.57|1897.57|1923.15|1903.15|1917.07|1897.07|717
1640061000000|2021-12-21 04:30:00|1917.59|1897.59|1926.55|1906.55|1927.57|1907.57|1917.58|1897.58|679
1640061300000|2021-12-21 04:35:00|1926.54|1906.54|1914.41|1894.41|1927.35|1907.35|1914.08|1894.08|765
1640061600000|2021-12-21 04:40:00|1914.42|1894.42|1914.36|1894.36|1916.35|1896.35|1912.62|1892.62|528
1640061900000|2021-12-21 04:45:00|1914.46|1894.46|1912.95|1892.95|1919.29|1899.29|1912.06|1892.06|602
1640062200000|2021-12-21 04:50:00|1912.93|1892.93|1907.7|1887.7|1912.93|1892.93|1907.7|1887.7|474
1640062500000|2021-12-21 04:55:00|1908.4|1888.4|1909.57|1889.57|1911.58|1891.58|1907.43|1887.43|421
1640062800000|2021-12-21 05:00:00|1909.56|1889.56|1913.97|1893.97|1915.88|1895.88|1908.58|1888.58|669
1640063100000|2021-12-21 05:05:00|1913.9|1893.9|1914.13|1894.13|1916.61|1896.61|1913.79|1893.79|489
1640063400000|2021-12-21 05:10:00|1914.17|1894.17|1915.78|1895.78|1917.44|1897.44|1913.78|1893.78|348
1640063700000|2021-12-21 05:15:00|1915.61|1895.61|1918.55|1898.55|1919.38|1899.38|1912.97|1892.97|730
1640064000000|2021-12-21 05:20:00|1918.56|1898.56|1918.65|1898.65|1920.35|1900.35|1915.68|1895.68|491
1640064300000|2021-12-21 05:25:00|1918.66|1898.66|1917.21|1897.21|1918.66|1898.66|1915.5|1895.5|450
1640064600000|2021-12-21 05:30:00|1917.2|1897.2|1914.06|1894.06|1920.5|1900.5|1913.99|1893.99|551
1640064900000|2021-12-21 05:35:00|1914.05|1894.05|1909.05|1889.05|1914.22|1894.22|1908.15|1888.15|687
1640065200000|2021-12-21 05:40:00|1909.04|1889.04|1906.64|1886.64|1910.45|1890.45|1906.35|1886.35|494
1640065500000|2021-12-21 05:45:00|1906.62|1886.62|1914.12|1894.12|1914.5|1894.5|1906.58|1886.58|421
1640065800000|2021-12-21 05:50:00|1914.14|1894.14|1917.5|1897.5|1918.41|1898.41|1912.08|1892.08|483
1640066100000|2021-12-21 05:55:00|1917.58|1897.58|1918.45|1898.45|1918.58|1898.58|1915.64|1895.64|289
1640066400000|2021-12-21 06:00:00|1918.54|1898.54|1919.29|1899.29|1920.56|1900.56|1916.51|1896.51|483
1640066700000|2021-12-21 06:05:00|1919.28|1899.28|1917.95|1897.95|1921.63|1901.63|1916.95|1896.95|359
1640067000000|2021-12-21 06:10:00|1918.16|1898.16|1919.16|1899.16|1919.78|1899.78|1915.57|1895.57|525
1640067300000|2021-12-21 06:15:00|1919.13|1899.13|1913.85|1893.85|1920.7|1900.7|1912.82|1892.82|541
1640067600000|2021-12-21 06:20:00|1913.84|1893.84|1913.86|1893.86|1916.1|1896.1|1913.09|1893.09|539
1640067900000|2021-12-21 06:25:00|1913.84|1893.84|1913.78|1893.78|1916.09|1896.09|1912.56|1892.56|600
1640068200000|2021-12-21 06:30:00|1913.77|1893.77|1917.58|1897.58|1918.36|1898.36|1913.65|1893.65|439
1640068500000|2021-12-21 06:35:00|1917.57|1897.57|1913.58|1893.58|1917.75|1897.75|1913.5|1893.5|499
1640068800000|2021-12-21 06:40:00|1913.68|1893.68|1914.25|1894.25|1915.95|1895.95|1913.17|1893.17|474
1640069100000|2021-12-21 06:45:00|1914.33|1894.33|1917.98|1897.98|1918.67|1898.67|1913.87|1893.87|480
1640069400000|2021-12-21 06:50:00|1917.96|1897.96|1921.59|1901.59|1923.38|1903.38|1917.79|1897.79|478
1640069700000|2021-12-21 06:55:00|1921.61|1901.61|1924.15|1904.15|1925.42|1905.42|1920.34|1900.34|489
1640070000000|2021-12-21 07:00:00|1924.33|1904.33|1917.73|1897.73|1924.39|1904.39|1917.11|1897.11|524
1640070300000|2021-12-21 07:05:00|1918.32|1898.32|1911.33|1891.33|1918.36|1898.36|1910.14|1890.14|433
1640070600000|2021-12-21 07:10:00|1911.28|1891.28|1912.24|1892.24|1912.32|1892.32|1910.19|1890.19|295
1640070900000|2021-12-21 07:15:00|1912.28|1892.28|1908.49|1888.49|1913.37|1893.37|1907.09|1887.09|360
1640071200000|2021-12-21 07:20:00|1908.64|1888.64|1913.27|1893.27|1913.27|1893.27|1908.21|1888.21|370
1640071500000|2021-12-21 07:25:00|1913.8|1893.8|1914.26|1894.26|1914.43|1894.43|1909.87|1889.87|331
1640071800000|2021-12-21 07:30:00|1914.17|1894.17|1911.52|1891.52|1914.17|1894.17|1910.69|1890.69|281
1640072100000|2021-12-21 07:35:00|1911.56|1891.56|1911.25|1891.25|1912.86|1892.86|1910.2|1890.2|240
1640072400000|2021-12-21 07:40:00|1911.05|1891.05|1912.39|1892.39|1913.4|1893.4|1908.14|1888.14|284
1640072700000|2021-12-21 07:45:00|1912.38|1892.38|1910.18|1890.18|1912.97|1892.97|1907.85|1887.85|332
1640073000000|2021-12-21 07:50:00|1910.1|1890.1|1911.28|1891.28|1911.96|1891.96|1909.44|1889.44|266
1640073300000|2021-12-21 07:55:00|1911.25|1891.25|1911.96|1891.96|1913.76|1893.76|1909.78|1889.78|352
1640073600000|2021-12-21 08:00:00|1911.94|1891.94|1914.19|1894.19|1915.52|1895.52|1907.78|1887.78|385
1640073900000|2021-12-21 08:05:00|1914.18|1894.18|1920.47|1900.47|1920.65|1900.65|1914.12|1894.12|422
1640074200000|2021-12-21 08:10:00|1920.52|1900.52|1920.11|1900.11|1925.93|1905.93|1920.06|1900.06|629
1640074500000|2021-12-21 08:15:00|1919.96|1899.96|1920.85|1900.85|1922.03|1902.03|1916.5|1896.5|425
1640074800000|2021-12-21 08:20:00|1920.82|1900.82|1925.44|1905.44|1926.38|1906.38|1920.01|1900.01|503
1640075100000|2021-12-21 08:25:00|1925.51|1905.51|1929.48|1909.48|1929.57|1909.57|1925.43|1905.43|302
1640075400000|2021-12-21 08:30:00|1929.51|1909.51|1928.76|1908.76|1930.49|1910.49|1925.78|1905.78|535
1640075700000|2021-12-21 08:35:00|1928.74|1908.74|1928.72|1908.72|1929.29|1909.29|1924.35|1904.35|490
1640076000000|2021-12-21 08:40:00|1928.71|1908.71|1927.55|1907.55|1930.38|1910.38|1927.51|1907.51|381
1640076300000|2021-12-21 08:45:00|1927.62|1907.62|1928.47|1908.47|1931.19|1911.19|1925.89|1905.89|420
1640076600000|2021-12-21 08:50:00|1928.5|1908.5|1934.48|1914.48|1934.85|1914.85|1928.42|1908.42|422
1640076900000|2021-12-21 08:55:00|1934.49|1914.49|1934.4|1914.4|1935.45|1915.45|1930.39|1910.39|555
1640077200000|2021-12-21 09:00:00|1934.48|1914.48|1935.36|1915.36|1936.27|1916.27|1931.48|1911.48|385
1640077500000|2021-12-21 09:05:00|1935.26|1915.26|1938.15|1918.15|1939.43|1919.43|1934.71|1914.71|396
1640077800000|2021-12-21 09:10:00|1938.16|1918.16|1927.94|1907.94|1938.29|1918.29|1926.61|1906.61|409
1640078100000|2021-12-21 09:15:00|1927.93|1907.93|1926.39|1906.39|1929.7|1909.7|1924.8|1904.8|416
1640078400000|2021-12-21 09:20:00|1926.44|1906.44|1927.49|1907.49|1928.48|1908.48|1925.5|1905.5|392
1640078700000|2021-12-21 09:25:00|1927.53|1907.53|1929.02|1909.02|1929.04|1909.04|1924.79|1904.79|354
1640079000000|2021-12-21 09:30:00|1928.8|1908.8|1925.86|1905.86|1929.17|1909.17|1924.48|1904.48|317
1640079300000|2021-12-21 09:35:00|1925.85|1905.85|1928.43|1908.43|1929.79|1909.79|1925.5|1905.5|441
1640079600000|2021-12-21 09:40:00|1928.4|1908.4|1926.58|1906.58|1929.82|1909.82|1926.12|1906.12|299
1640079900000|2021-12-21 09:45:00|1926.59|1906.59|1926.29|1906.29|1928.29|1908.29|1925.93|1905.93|332
1640080200000|2021-12-21 09:50:00|1926.31|1906.31|1928.76|1908.76|1929.66|1909.66|1925.93|1905.93|293
1640080500000|2021-12-21 09:55:00|1928.8|1908.8|1927.45|1907.45|1929.48|1909.48|1927.45|1907.45|255
1640080800000|2021-12-21 10:00:00|1927.68|1907.68|1929.81|1909.81|1930.05|1910.05|1925.5|1905.5|356
1640081100000|2021-12-21 10:05:00|1929.84|1909.84|1930.45|1910.45|1930.63|1910.63|1927.31|1907.31|339
1640081400000|2021-12-21 10:10:00|1930.44|1910.44|1932.5|1912.5|1933.68|1913.68|1930.44|1910.44|380
1640081700000|2021-12-21 10:15:00|1932.57|1912.57|1930.88|1910.88|1933.38|1913.38|1930.35|1910.35|285
1640082000000|2021-12-21 10:20:00|1930.87|1910.87|1930.9|1910.9|1932.92|1912.92|1930.52|1910.52|292
1640082300000|2021-12-21 10:25:00|1930.96|1910.96|1937.46|1917.46|1937.46|1917.46|1930.33|1910.33|328
1640082600000|2021-12-21 10:30:00|1937.45|1917.45|1936.52|1916.52|1938.74|1918.74|1935.55|1915.55|302
1640082900000|2021-12-21 10:35:00|1936.49|1916.49|1935.2|1915.2|1936.65|1916.65|1934.88|1914.88|183
1640083200000|2021-12-21 10:40:00|1935.25|1915.25|1935.76|1915.76|1935.76|1915.76|1933.34|1913.34|320
1640083500000|2021-12-21 10:45:00|1935.58|1915.58|1934.35|1914.35|1936.6|1916.6|1933.65|1913.65|196
1640083800000|2021-12-21 10:50:00|1934.37|1914.37|1929.46|1909.46|1934.61|1914.61|1928.7|1908.7|262
1640084100000|2021-12-21 10:55:00|1929.5|1909.5|1928.42|1908.42|1930.37|1910.37|1926.96|1906.96|254
1640084400000|2021-12-21 11:00:00|1928.51|1908.51|1928.02|1908.02|1928.51|1908.51|1926.32|1906.32|198
1640084700000|2021-12-21 11:05:00|1928.06|1908.06|1932.76|1912.76|1933.11|1913.11|1928.06|1908.06|247
1640085000000|2021-12-21 11:10:00|1932.75|1912.75|1934.71|1914.71|1936.56|1916.56|1932.43|1912.43|234
1640085300000|2021-12-21 11:15:00|1934.67|1914.67|1933.63|1913.63|1935.67|1915.67|1932.72|1912.72|215
1640085600000|2021-12-21 11:20:00|1933.8|1913.8|1934.67|1914.67|1936.31|1916.31|1931.98|1911.98|273
1640085900000|2021-12-21 11:25:00|1934.66|1914.66|1936.4|1916.4|1936.4|1916.4|1933.96|1913.96|326
1640086200000|2021-12-21 11:30:00|1936.72|1916.72|1936.72|1916.72|1937.38|1917.38|1934.77|1914.77|183
1640086500000|2021-12-21 11:35:00|1936.67|1916.67|1928.88|1908.88|1937.71|1917.71|1928.54|1908.54|260
1640086800000|2021-12-21 11:40:00|1928.71|1908.71|1926.91|1906.91|1928.88|1908.88|1926.5|1906.5|171
1640087100000|2021-12-21 11:45:00|1926.85|1906.85|1926.63|1906.63|1926.85|1906.85|1923.61|1903.61|245
1640087400000|2021-12-21 11:50:00|1926.68|1906.68|1928.49|1908.49|1930.13|1910.13|1924.8|1904.8|278
1640087700000|2021-12-21 11:55:00|1928.67|1908.67|1929.08|1909.08|1931.79|1911.79|1928.53|1908.53|241
1640088000000|2021-12-21 12:00:00|1929.03|1909.03|1925.72|1905.72|1929.24|1909.24|1924.51|1904.51|334
1640088300000|2021-12-21 12:05:00|1925.74|1905.74|1926.44|1906.44|1928.06|1908.06|1925.46|1905.46|222
1640088600000|2021-12-21 12:10:00|1926.49|1906.49|1930.56|1910.56|1930.62|1910.62|1925.85|1905.85|243
1640088900000|2021-12-21 12:15:00|1930.53|1910.53|1933.03|1913.03|1935|1915|1929.95|1909.95|312
1640089200000|2021-12-21 12:20:00|1932.98|1912.98|1940.26|1920.26|1941.09|1921.09|1932.7|1912.7|454
1640089500000|2021-12-21 12:25:00|1940.37|1920.37|1943.87|1923.87|1943.94|1923.94|1939.75|1919.75|322
1640089800000|2021-12-21 12:30:00|1943.95|1923.95|1949.85|1929.85|1949.86|1929.86|1943.93|1923.93|420
1640090100000|2021-12-21 12:35:00|1949.77|1929.77|1947.8|1927.8|1951.14|1931.14|1947.36|1927.36|325
1640090400000|2021-12-21 12:40:00|1947.71|1927.71|1943.44|1923.44|1948.01|1928.01|1940.7|1920.7|312
1640090700000|2021-12-21 12:45:00|1943.45|1923.45|1935.79|1915.79|1944.01|1924.01|1932.71|1912.71|437
1640091000000|2021-12-21 12:50:00|1935.57|1915.57|1936.22|1916.22|1938.4|1918.4|1933.39|1913.39|413
1640091300000|2021-12-21 12:55:00|1936.21|1916.21|1932.95|1912.95|1939.26|1919.26|1931.76|1911.76|563
1640091600000|2021-12-21 13:00:00|1932.94|1912.94|1938.86|1918.86|1939.06|1919.06|1932.46|1912.46|520
1640091900000|2021-12-21 13:05:00|1939|1919|1934.12|1914.12|1941.24|1921.24|1933.98|1913.98|367
1640092200000|2021-12-21 13:10:00|1933.98|1913.98|1931.32|1911.32|1934.82|1914.82|1927.67|1907.67|341
1640092500000|2021-12-21 13:15:00|1931.37|1911.37|1930.65|1910.65|1936.35|1916.35|1929.71|1909.71|404
1640092800000|2021-12-21 13:20:00|1930.94|1910.94|1934.35|1914.35|1935.5|1915.5|1930.32|1910.32|390
1640093100000|2021-12-21 13:25:00|1934.46|1914.46|1938.91|1918.91|1941.43|1921.43|1934.37|1914.37|450
1640093400000|2021-12-21 13:30:00|1938.53|1918.53|1940.47|1920.47|1941.59|1921.59|1936.5|1916.5|370
1640093700000|2021-12-21 13:35:00|1940.45|1920.45|1940.73|1920.73|1943.56|1923.56|1939.13|1919.13|555
1640094000000|2021-12-21 13:40:00|1940.74|1920.74|1943.54|1923.54|1944.03|1924.03|1939.05|1919.05|331
1640094300000|2021-12-21 13:45:00|1943.52|1923.52|1937.53|1917.53|1944.7|1924.7|1937.5|1917.5|587
1640094600000|2021-12-21 13:50:00|1937.56|1917.56|1941.4|1921.4|1941.53|1921.53|1937.56|1917.56|449
1640094900000|2021-12-21 13:55:00|1941.55|1921.55|1940.44|1920.44|1941.79|1921.79|1938.75|1918.75|554
1640095200000|2021-12-21 14:00:00|1940.42|1920.42|1936.67|1916.67|1943.24|1923.24|1936.67|1916.67|608
1640095500000|2021-12-21 14:05:00|1936.71|1916.71|1938.54|1918.54|1940.23|1920.23|1936.45|1916.45|385
1640095800000|2021-12-21 14:10:00|1938.56|1918.56|1938.26|1918.26|1939.38|1919.38|1936.78|1916.78|461
1640096100000|2021-12-21 14:15:00|1938.2|1918.2|1933.95|1913.95|1938.36|1918.36|1932.31|1912.31|669
1640096400000|2021-12-21 14:20:00|1933.94|1913.94|1921.71|1901.71|1933.94|1913.94|1921.62|1901.62|564
1640096700000|2021-12-21 14:25:00|1921.7|1901.7|1924.87|1904.87|1926.49|1906.49|1920.25|1900.25|535
1640097000000|2021-12-21 14:30:00|1924.93|1904.93|1928.55|1908.55|1930.97|1910.97|1924.92|1904.92|680
1640097300000|2021-12-21 14:35:00|1928.54|1908.54|1934.34|1914.34|1936.46|1916.46|1927.21|1907.21|670
1640097600000|2021-12-21 14:40:00|1934.33|1914.33|1929.7|1909.7|1934.43|1914.43|1928.39|1908.39|691
1640097900000|2021-12-21 14:45:00|1929.69|1909.69|1922.42|1902.42|1929.94|1909.94|1922.03|1902.03|685
1640098200000|2021-12-21 14:50:00|1922.44|1902.44|1920.42|1900.42|1923.09|1903.09|1919.06|1899.06|671
1640098500000|2021-12-21 14:55:00|1920.36|1900.36|1922.42|1902.42|1923.05|1903.05|1920.04|1900.04|572
1640098800000|2021-12-21 15:00:00|1922.38|1902.38|1921.56|1901.56|1925.94|1905.94|1921.48|1901.48|801
1640099100000|2021-12-21 15:05:00|1921.57|1901.57|1916.41|1896.41|1921.78|1901.78|1916.29|1896.29|615
1640099400000|2021-12-21 15:10:00|1915.75|1895.75|1918.72|1898.72|1919.87|1899.87|1915.65|1895.65|413
1640099700000|2021-12-21 15:15:00|1918.71|1898.71|1918.93|1898.93|1922.62|1902.62|1918.43|1898.43|635
1640100000000|2021-12-21 15:20:00|1918.94|1898.94|1917.57|1897.57|1921.69|1901.69|1917.48|1897.48|637
1640100300000|2021-12-21 15:25:00|1917.54|1897.54|1907.56|1887.56|1917.54|1897.54|1907.5|1887.5|695
1640100600000|2021-12-21 15:30:00|1907.54|1887.54|1900.8|1880.8|1908.82|1888.82|1900.68|1880.68|590
1640100900000|2021-12-21 15:35:00|1900.78|1880.78|1901.6|1881.6|1903.31|1883.31|1898.17|1878.17|629
1640101200000|2021-12-21 15:40:00|1901.87|1881.87|1905.35|1885.35|1909.98|1889.98|1901.72|1881.72|612
1640101500000|2021-12-21 15:45:00|1905.53|1885.53|1905.6|1885.6|1907.74|1887.74|1901.39|1881.39|653
1640101800000|2021-12-21 15:50:00|1905.61|1885.61|1910.37|1890.37|1911.3|1891.3|1905.52|1885.52|543
1640102100000|2021-12-21 15:55:00|1910.3|1890.3|1906.64|1886.64|1911.32|1891.32|1906.58|1886.58|580
1640102400000|2021-12-21 16:00:00|1907.21|1887.21|1908.04|1888.04|1909.69|1889.69|1903.67|1883.67|571
1640102700000|2021-12-21 16:05:00|1908.15|1888.15|1916.97|1896.97|1917.25|1897.25|1908.15|1888.15|548
1640103000000|2021-12-21 16:10:00|1916.93|1896.93|1917.41|1897.41|1918.83|1898.83|1914.83|1894.83|645
1640103300000|2021-12-21 16:15:00|1917.48|1897.48|1913.6|1893.6|1917.48|1897.48|1912.79|1892.79|644
1640103600000|2021-12-21 16:20:00|1913.51|1893.51|1911.14|1891.14|1914.19|1894.19|1910.05|1890.05|580
1640103900000|2021-12-21 16:25:00|1911.2|1891.2|1911.63|1891.63|1913.19|1893.19|1910.05|1890.05|583
1640104200000|2021-12-21 16:30:00|1911.64|1891.64|1908.64|1888.64|1913.63|1893.63|1907.81|1887.81|598
1640104500000|2021-12-21 16:35:00|1908.77|1888.77|1914.44|1894.44|1914.65|1894.65|1907|1887|534
1640104800000|2021-12-21 16:40:00|1914.53|1894.53|1920.36|1900.36|1920.71|1900.71|1912.58|1892.58|377
1640105100000|2021-12-21 16:45:00|1920.4|1900.4|1916.01|1896.01|1921.53|1901.53|1915.61|1895.61|458
1640105400000|2021-12-21 16:50:00|1916|1896|1916.63|1896.63|1918.15|1898.15|1914.68|1894.68|451
1640105700000|2021-12-21 16:55:00|1916.67|1896.67|1914.72|1894.72|1917.54|1897.54|1913.98|1893.98|329
1640106000000|2021-12-21 17:00:00|1914.87|1894.87|1913.53|1893.53|1915.57|1895.57|1912.53|1892.53|310
1640106300000|2021-12-21 17:05:00|1913.51|1893.51|1913.6|1893.6|1914.16|1894.16|1911.63|1891.63|386
1640106600000|2021-12-21 17:10:00|1913.61|1893.61|1916.42|1896.42|1919.73|1899.73|1912.97|1892.97|444
1640106900000|2021-12-21 17:15:00|1916.52|1896.52|1920.39|1900.39|1922.06|1902.06|1916.16|1896.16|501
1640107200000|2021-12-21 17:20:00|1920.4|1900.4|1917.14|1897.14|1920.53|1900.53|1916.93|1896.93|360
1640107500000|2021-12-21 17:25:00|1917.1|1897.1|1916.66|1896.66|1917.94|1897.94|1916.52|1896.52|215
1640107800000|2021-12-21 17:30:00|1916.65|1896.65|1915.38|1895.38|1917.79|1897.79|1915.25|1895.25|403
1640108100000|2021-12-21 17:35:00|1915.36|1895.36|1915.86|1895.86|1916.4|1896.4|1914.69|1894.69|319
1640108400000|2021-12-21 17:40:00|1915.79|1895.79|1913.42|1893.42|1915.85|1895.85|1912.66|1892.66|401
1640108700000|2021-12-21 17:45:00|1913.4|1893.4|1910.52|1890.52|1913.4|1893.4|1909.37|1889.37|322
1640109000000|2021-12-21 17:50:00|1910.4|1890.4|1911.05|1891.05|1912.05|1892.05|1908.67|1888.67|182
1640109300000|2021-12-21 17:55:00|1911.04|1891.04|1909.73|1889.73|1911.52|1891.52|1908.4|1888.4|297
1640109600000|2021-12-21 18:00:00|1909.72|1889.72|1910.57|1890.57|1910.69|1890.69|1907.94|1887.94|355
1640109900000|2021-12-21 18:05:00|1910.62|1890.62|1909.5|1889.5|1910.95|1890.95|1908.42|1888.42|251
1640110200000|2021-12-21 18:10:00|1909.49|1889.49|1905.66|1885.66|1909.69|1889.69|1904.79|1884.79|457
1640110500000|2021-12-21 18:15:00|1905.65|1885.65|1904.92|1884.92|1907.03|1887.03|1904.65|1884.65|164
1640110800000|2021-12-21 18:20:00|1904.9|1884.9|1904.26|1884.26|1906.03|1886.03|1902.05|1882.05|348
1640111100000|2021-12-21 18:25:00|1904.15|1884.15|1907.8|1887.8|1908.79|1888.79|1903.87|1883.87|428
1640111400000|2021-12-21 18:30:00|1907.78|1887.78|1912.39|1892.39|1913.13|1893.13|1907.71|1887.71|342
1640111700000|2021-12-21 18:35:00|1912.44|1892.44|1910.59|1890.59|1912.77|1892.77|1909.87|1889.87|448
1640112000000|2021-12-21 18:40:00|1910.57|1890.57|1914.76|1894.76|1915.49|1895.49|1910.43|1890.43|469
1640112300000|2021-12-21 18:45:00|1914.72|1894.72|1913.94|1893.94|1917.53|1897.53|1913.69|1893.69|420
1640112600000|2021-12-21 18:50:00|1913.84|1893.84|1912.53|1892.53|1914.93|1894.93|1911.56|1891.56|539
1640112900000|2021-12-21 18:55:00|1912.51|1892.51|1913.12|1893.12|1913.63|1893.63|1911.64|1891.64|419
1640113200000|2021-12-21 19:00:00|1913.09|1893.09|1913.9|1893.9|1915.21|1895.21|1912.66|1892.66|508
1640113500000|2021-12-21 19:05:00|1913.91|1893.91|1913.72|1893.72|1914.9|1894.9|1913.5|1893.5|601
1640113800000|2021-12-21 19:10:00|1913.79|1893.79|1914.91|1894.91|1916.08|1896.08|1913.6|1893.6|327
1640114100000|2021-12-21 19:15:00|1914.92|1894.92|1913.57|1893.57|1915.81|1895.81|1913.36|1893.36|441
1640114400000|2021-12-21 19:20:00|1913.56|1893.56|1911.4|1891.4|1914.12|1894.12|1910.85|1890.85|608
1640114700000|2021-12-21 19:25:00|1911.38|1891.38|1910.18|1890.18|1912.82|1892.82|1909.16|1889.16|675
1640115000000|2021-12-21 19:30:00|1910.22|1890.22|1909.45|1889.45|1910.72|1890.72|1908.77|1888.77|588
1640115300000|2021-12-21 19:35:00|1909.33|1889.33|1905.64|1885.64|1909.34|1889.34|1905.64|1885.64|247
1640115600000|2021-12-21 19:40:00|1905.63|1885.63|1904.06|1884.06|1905.93|1885.93|1902.8|1882.8|571
1640115900000|2021-12-21 19:45:00|1904.03|1884.03|1906.62|1886.62|1907.97|1887.97|1903.04|1883.04|512
1640116200000|2021-12-21 19:50:00|1906.73|1886.73|1914.84|1894.84|1914.84|1894.84|1906.63|1886.63|548
1640116500000|2021-12-21 19:55:00|1915.11|1895.11|1921.43|1901.43|1921.48|1901.48|1915.11|1895.11|457
1640116800000|2021-12-21 20:00:00|1921.51|1901.51|1929.36|1909.36|1929.78|1909.78|1921.5|1901.5|415
1640117100000|2021-12-21 20:05:00|1929.45|1909.45|1925.69|1905.69|1930.45|1910.45|1925.58|1905.58|459
1640117400000|2021-12-21 20:10:00|1925.68|1905.68|1927.52|1907.52|1931.83|1911.83|1925.5|1905.5|401
1640117700000|2021-12-21 20:15:00|1927.5|1907.5|1919.35|1899.35|1927.74|1907.74|1919.35|1899.35|606
1640118000000|2021-12-21 20:20:00|1919.53|1899.53|1915.04|1895.04|1919.53|1899.53|1914.66|1894.66|485
1640118300000|2021-12-21 20:25:00|1914.74|1894.74|1914.31|1894.31|1915.89|1895.89|1913.21|1893.21|465
1640118600000|2021-12-21 20:30:00|1914.27|1894.27|1914.02|1894.02|1915.69|1895.69|1913.38|1893.38|567
1640118900000|2021-12-21 20:35:00|1914|1894|1913.52|1893.52|1915.09|1895.09|1912.8|1892.8|492
1640119200000|2021-12-21 20:40:00|1913.63|1893.63|1911.41|1891.41|1916.66|1896.66|1910.73|1890.73|405
1640119500000|2021-12-21 20:45:00|1911.37|1891.37|1909.91|1889.91|1913.03|1893.03|1909.65|1889.65|354
1640119800000|2021-12-21 20:50:00|1909.89|1889.89|1916.67|1896.67|1916.95|1896.95|1909.8|1889.8|447
1640120100000|2021-12-21 20:55:00|1916.63|1896.63|1916.69|1896.69|1918.46|1898.46|1914.67|1894.67|402
1640120400000|2021-12-21 21:00:00|1916.7|1896.7|1913.93|1893.93|1916.7|1896.7|1912.65|1892.65|460
1640120700000|2021-12-21 21:05:00|1913.94|1893.94|1924.06|1904.06|1928.35|1908.35|1913.94|1893.94|483
1640121000000|2021-12-21 21:10:00|1924.05|1904.05|1927.02|1907.02|1928.35|1908.35|1922.84|1902.84|398
1640121300000|2021-12-21 21:15:00|1926.88|1906.88|1929.51|1909.51|1930.14|1910.14|1926.42|1906.42|391
1640121600000|2021-12-21 21:20:00|1929.49|1909.49|1925.79|1905.79|1929.49|1909.49|1925.04|1905.04|319
1640121900000|2021-12-21 21:25:00|1925.77|1905.77|1928.29|1908.29|1928.38|1908.38|1924.32|1904.32|410
1640122200000|2021-12-21 21:30:00|1928.26|1908.26|1929.57|1909.57|1930.5|1910.5|1927.67|1907.67|279
1640122500000|2021-12-21 21:35:00|1929.55|1909.55|1938|1918|1939.93|1919.93|1929.35|1909.35|392
1640122800000|2021-12-21 21:40:00|1937.99|1917.99|1947.59|1927.59|1947.62|1927.62|1937.39|1917.39|415
1640123100000|2021-12-21 21:45:00|1947.9|1927.9|1941.44|1921.44|1949.47|1929.47|1941.07|1921.07|578
1640123400000|2021-12-21 21:50:00|1941.39|1921.39|1942.79|1922.79|1943.34|1923.34|1938.28|1918.28|507
1640123700000|2021-12-21 21:55:00|1942.75|1922.75|1946.65|1926.65|1947.03|1927.03|1942.2|1922.2|226
1640124000000|2021-12-21 22:00:00|1946.64|1926.64|1941.92|1921.92|1947.37|1927.37|1939.65|1919.65|593
1640124300000|2021-12-21 22:05:00|1942.13|1922.13|1941.68|1921.68|1944.58|1924.58|1939.79|1919.79|381
1640124600000|2021-12-21 22:10:00|1941.67|1921.67|1942.25|1922.25|1942.88|1922.88|1940.34|1920.34|430
1640124900000|2021-12-21 22:15:00|1942.24|1922.24|1945.32|1925.32|1945.46|1925.46|1941.71|1921.71|320
1640125200000|2021-12-21 22:20:00|1945.34|1925.34|1946.86|1926.86|1947.96|1927.96|1945.34|1925.34|309
1640125500000|2021-12-21 22:25:00|1946.84|1926.84|1947.5|1927.5|1949.46|1929.46|1946.76|1926.76|217
1640125800000|2021-12-21 22:30:00|1947.15|1927.15|1950.68|1930.68|1950.68|1930.68|1946.89|1926.89|145
1640126100000|2021-12-21 22:35:00|1950.54|1930.54|1954.06|1934.06|1954.06|1934.06|1950.34|1930.34|183
1640126400000|2021-12-21 22:40:00|1954.11|1934.11|1955.77|1935.77|1956.1|1936.1|1952.82|1932.82|236
1640126700000|2021-12-21 22:45:00|1955.93|1935.93|1954.45|1934.45|1955.94|1935.94|1952.97|1932.97|253
1640127000000|2021-12-21 22:50:00|1954.42|1934.42|1957.11|1937.11|1957.84|1937.84|1954.05|1934.05|431
1640127300000|2021-12-21 22:55:00|1956.73|1936.73|1961.68|1941.68|1961.68|1941.68|1956.65|1936.65|170
1640127600000|2021-12-21 23:00:00|1961.59|1941.59|1955.16|1935.16|1962.43|1942.43|1954.65|1934.65|357
1640127900000|2021-12-21 23:05:00|1955.51|1935.51|1958.93|1938.93|1959.15|1939.15|1950.72|1930.72|432
1640128200000|2021-12-21 23:10:00|1958.92|1938.92|1960.41|1940.41|1960.66|1940.66|1957.05|1937.05|453
1640128500000|2021-12-21 23:15:00|1960.39|1940.39|1962.4|1942.4|1965.78|1945.78|1960.18|1940.18|571
1640128800000|2021-12-21 23:20:00|1962.43|1942.43|1973.59|1953.59|1973.61|1953.61|1962.43|1942.43|429
1640129100000|2021-12-21 23:25:00|1973.62|1953.62|1973.39|1953.39|1975.27|1955.27|1971.77|1951.77|527
1640129400000|2021-12-21 23:30:00|1973.5|1953.5|1972.2|1952.2|1975.78|1955.78|1972.2|1952.2|504
1640129700000|2021-12-21 23:35:00|1972.27|1952.27|1964.19|1944.19|1972.41|1952.41|1963.3|1943.3|642
1640130000000|2021-12-21 23:40:00|1964.2|1944.2|1962.64|1942.64|1964.31|1944.31|1961.3|1941.3|358
1640130300000|2021-12-21 23:45:00|1962.62|1942.62|1960.7|1940.7|1962.62|1942.62|1959.54|1939.54|474
1640130600000|2021-12-21 23:50:00|1960.91|1940.91|1954.32|1934.32|1960.91|1940.91|1954|1934|356
1640130900000|2021-12-21 23:55:00|1954.3|1934.3|1953.04|1933.04|1956.37|1936.37|1953.04|1933.04|533
1640131200000|2021-12-22 00:00:00|1953.07|1933.07|1958.77|1938.77|1962.03|1942.03|1952.64|1932.64|629
1640131500000|2021-12-22 00:05:00|1958.73|1938.73|1949.77|1929.77|1959.44|1939.44|1948.35|1928.35|601
1640131800000|2021-12-22 00:10:00|1949.75|1929.75|1954.29|1934.29|1956.5|1936.5|1949.61|1929.61|580
1640132100000|2021-12-22 00:15:00|1954.26|1934.26|1957.29|1937.29|1959.05|1939.05|1954.06|1934.06|640
1640132400000|2021-12-22 00:20:00|1957.52|1937.52|1955.89|1935.89|1957.8|1937.8|1954.6|1934.6|735
1640132700000|2021-12-22 00:25:00|1955.9|1935.9|1959.57|1939.57|1959.63|1939.63|1954.61|1934.61|531
1640133000000|2021-12-22 00:30:00|1959.56|1939.56|1959.45|1939.45|1959.68|1939.68|1957.22|1937.22|572
1640133300000|2021-12-22 00:35:00|1959.39|1939.39|1959.4|1939.4|1959.68|1939.68|1954.26|1934.26|502
1640133600000|2021-12-22 00:40:00|1959.43|1939.43|1954.42|1934.42|1959.49|1939.49|1953.71|1933.71|659
1640133900000|2021-12-22 00:45:00|1954.53|1934.53|1940.94|1920.94|1954.89|1934.89|1940.79|1920.79|402
1640134200000|2021-12-22 00:50:00|1940.91|1920.91|1939.47|1919.47|1942|1922|1937.82|1917.82|483
1640134500000|2021-12-22 00:55:00|1939.46|1919.46|1934.66|1914.66|1939.96|1919.96|1931.85|1911.85|522
1640134800000|2021-12-22 01:00:00|1934.65|1914.65|1941.81|1921.81|1941.81|1921.81|1933.88|1913.88|735
1640135100000|2021-12-22 01:05:00|1941.82|1921.82|1941.58|1921.58|1943.3|1923.3|1939.02|1919.02|622
1640135400000|2021-12-22 01:10:00|1941.64|1921.64|1947.22|1927.22|1947.68|1927.68|1941.54|1921.54|449
1640135700000|2021-12-22 01:15:00|1947.2|1927.2|1946.98|1926.98|1948.65|1928.65|1945.54|1925.54|407
1640136000000|2021-12-22 01:20:00|1947.07|1927.07|1953.14|1933.14|1953.49|1933.49|1946.98|1926.98|372
1640136300000|2021-12-22 01:25:00|1953.13|1933.13|1955.65|1935.65|1955.72|1935.72|1952.96|1932.96|442
1640136600000|2021-12-22 01:30:00|1955.62|1935.62|1951.06|1931.06|1955.8|1935.8|1950.41|1930.41|448
1640136900000|2021-12-22 01:35:00|1951.11|1931.11|1950.32|1930.32|1951.59|1931.59|1949.45|1929.45|465
1640137200000|2021-12-22 01:40:00|1950.26|1930.26|1953.91|1933.91|1953.95|1933.95|1949.33|1929.33|413
1640137500000|2021-12-22 01:45:00|1953.96|1933.96|1954.8|1934.8|1955.65|1935.65|1951.86|1931.86|353
1640137800000|2021-12-22 01:50:00|1954.94|1934.94|1955.15|1935.15|1956.42|1936.42|1953.1|1933.1|306
1640138100000|2021-12-22 01:55:00|1955.17|1935.17|1959.71|1939.71|1959.76|1939.76|1953.94|1933.94|319
1640138400000|2021-12-22 02:00:00|1959.72|1939.72|1959.41|1939.41|1960.4|1940.4|1957.6|1937.6|363
1640138700000|2021-12-22 02:05:00|1959.48|1939.48|1970.42|1950.42|1971.62|1951.62|1959.48|1939.48|397
1640139000000|2021-12-22 02:10:00|1970.4|1950.4|1977.42|1957.42|1977.92|1957.92|1968|1948|486
1640139300000|2021-12-22 02:15:00|1977.53|1957.53|1981.52|1961.52|1981.53|1961.53|1977.31|1957.31|434
1640139600000|2021-12-22 02:20:00|1981.53|1961.53|1989.68|1969.68|1993.34|1973.34|1981.45|1961.45|584
1640139900000|2021-12-22 02:25:00|1989.65|1969.65|1991.69|1971.69|1991.69|1971.69|1986.58|1966.58|438
1640140200000|2021-12-22 02:30:00|1991.59|1971.59|1991.71|1971.71|2004.03|1984.03|1991.59|1971.59|619
1640140500000|2021-12-22 02:35:00|1991.7|1971.7|1999.28|1979.28|1999.56|1979.56|1991.63|1971.63|465
1640140800000|2021-12-22 02:40:00|1999.3|1979.3|1995.91|1975.91|2001.67|1981.67|1992.55|1972.55|543
1640141100000|2021-12-22 02:45:00|1995.9|1975.9|1993.87|1973.87|1997.66|1977.66|1993.67|1973.67|413
1640141400000|2021-12-22 02:50:00|1994.43|1974.43|1991.56|1971.56|1994.75|1974.75|1991.39|1971.39|463
1640141700000|2021-12-22 02:55:00|1991.57|1971.57|1982.32|1962.32|1991.74|1971.74|1982.08|1962.08|637
1640142000000|2021-12-22 03:00:00|1982.29|1962.29|1990.71|1970.71|1991.6|1971.6|1981.93|1961.93|672
1640142300000|2021-12-22 03:05:00|1990.7|1970.7|1989.1|1969.1|1992.54|1972.54|1987.13|1967.13|597
1640142600000|2021-12-22 03:10:00|1989.09|1969.09|1980.12|1960.12|1989.75|1969.75|1979.94|1959.94|514
1640142900000|2021-12-22 03:15:00|1980.42|1960.42|1985.99|1965.99|1986.66|1966.66|1980.11|1960.11|454
1640143200000|2021-12-22 03:20:00|1985.96|1965.96|1985.71|1965.71|1985.99|1965.99|1982.42|1962.42|499
1640143500000|2021-12-22 03:25:00|1985.69|1965.69|1982.64|1962.64|1985.69|1965.69|1982.51|1962.51|425
1640143800000|2021-12-22 03:30:00|1982.63|1962.63|1983.91|1963.91|1984.73|1964.73|1982.29|1962.29|547
1640144100000|2021-12-22 03:35:00|1983.99|1963.99|1987.42|1967.42|1987.9|1967.9|1983.87|1963.87|520
1640144400000|2021-12-22 03:40:00|1987.38|1967.38|1988.25|1968.25|1988.87|1968.87|1986.75|1966.75|581
1640144700000|2021-12-22 03:45:00|1987.79|1967.79|1989.32|1969.32|1992.27|1972.27|1987.79|1967.79|456
1640145000000|2021-12-22 03:50:00|1988.91|1968.91|1983.27|1963.27|1990.78|1970.78|1983.27|1963.27|326
1640145300000|2021-12-22 03:55:00|1983.24|1963.24|1985.99|1965.99|1986.03|1966.03|1980.53|1960.53|400
1640145600000|2021-12-22 04:00:00|1986.01|1966.01|1986.49|1966.49|1988.65|1968.65|1979.34|1959.34|491
1640145900000|2021-12-22 04:05:00|1986.53|1966.53|1987.86|1967.86|1991.55|1971.55|1986.3|1966.3|373
1640146200000|2021-12-22 04:10:00|1987.87|1967.87|1992.72|1972.72|1993.47|1973.47|1987.75|1967.75|292
1640146500000|2021-12-22 04:15:00|1992.79|1972.79|1997.55|1977.55|1998.28|1978.28|1992.68|1972.68|434
1640146800000|2021-12-22 04:20:00|1997.6|1977.6|1999.95|1979.95|2000.27|1980.27|1995.66|1975.66|318
1640147100000|2021-12-22 04:25:00|1999.9|1979.9|1998.01|1978.01|2001.35|1981.35|1997.7|1977.7|218
1640147400000|2021-12-22 04:30:00|1998.05|1978.05|1997.68|1977.68|1999.83|1979.83|1996.36|1976.36|440
1640147700000|2021-12-22 04:35:00|1997.67|1977.67|1997.67|1977.67|1999.02|1979.02|1996.68|1976.68|265
1640148000000|2021-12-22 04:40:00|1997.61|1977.61|1991.98|1971.98|1997.61|1977.61|1991.95|1971.95|259
1640148300000|2021-12-22 04:45:00|1991.97|1971.97|1992.29|1972.29|1993.61|1973.61|1989.55|1969.55|234
1640148600000|2021-12-22 04:50:00|1992.28|1972.28|1992.27|1972.27|1992.93|1972.93|1991.69|1971.69|197
1640148900000|2021-12-22 04:55:00|1992.12|1972.12|1991.95|1971.95|1993.12|1973.12|1990.74|1970.74|164
1640149200000|2021-12-22 05:00:00|1992.03|1972.03|1991.32|1971.32|1992.36|1972.36|1990.5|1970.5|199
1640149500000|2021-12-22 05:05:00|1991.35|1971.35|1991.6|1971.6|1994.82|1974.82|1990.62|1970.62|315
1640149800000|2021-12-22 05:10:00|1991.49|1971.49|1989.65|1969.65|1991.85|1971.85|1989.41|1969.41|313
1640150100000|2021-12-22 05:15:00|1989.88|1969.88|1986.92|1966.92|1991.8|1971.8|1986.69|1966.69|226
1640150400000|2021-12-22 05:20:00|1986.91|1966.91|1990.55|1970.55|1990.6|1970.6|1984.5|1964.5|432
1640150700000|2021-12-22 05:25:00|1990.59|1970.59|1991.75|1971.75|1992.24|1972.24|1990.54|1970.54|192
1640151000000|2021-12-22 05:30:00|1991.78|1971.78|1998.54|1978.54|1998.54|1978.54|1991.78|1971.78|251
1640151300000|2021-12-22 05:35:00|1998.55|1978.55|2002.73|1982.73|2003.47|1983.47|1998.49|1978.49|238
1640151600000|2021-12-22 05:40:00|2002.68|1982.68|2004.59|1984.59|2005.68|1985.68|2002.5|1982.5|271
1640151900000|2021-12-22 05:45:00|2004.5|1984.5|2004.05|1984.05|2007.32|1987.32|2003.55|1983.55|279
1640152200000|2021-12-22 05:50:00|2002.62|1982.62|2000.09|1980.09|2003.47|1983.47|1997.56|1977.56|415
1640152500000|2021-12-22 05:55:00|2000.13|1980.13|1997.35|1977.35|2000.13|1980.13|1996.57|1976.57|263
1640152800000|2021-12-22 06:00:00|1997.42|1977.42|2002.45|1982.45|2002.83|1982.83|1996.62|1976.62|300
1640153100000|2021-12-22 06:05:00|2002.46|1982.46|2002.77|1982.77|2004.99|1984.99|2000.52|1980.52|291
1640153400000|2021-12-22 06:10:00|2002.76|1982.76|2003.59|1983.59|2004.14|1984.14|2001.81|1981.81|187
1640153700000|2021-12-22 06:15:00|2003.66|1983.66|2003.94|1983.94|2004.87|1984.87|2002.69|1982.69|150
1640154000000|2021-12-22 06:20:00|2003.48|1983.48|2003.5|1983.5|2004.71|1984.71|2001.66|1981.66|153
1640154300000|2021-12-22 06:25:00|2003.71|1983.71|2007.63|1987.63|2007.63|1987.63|2003.71|1983.71|193
1640154600000|2021-12-22 06:30:00|2007.51|1987.51|2009.93|1989.93|2010.45|1990.45|2007.51|1987.51|209
1640154900000|2021-12-22 06:35:00|2009.58|1989.58|2011.43|1991.43|2014.6|1994.6|2009.58|1989.58|218
1640155200000|2021-12-22 06:40:00|2011.46|1991.46|2010.53|1990.53|2011.55|1991.55|2007.62|1987.62|330
1640155500000|2021-12-22 06:45:00|2010.4|1990.4|2012.67|1992.67|2013.79|1993.79|2009.8|1989.8|263
1640155800000|2021-12-22 06:50:00|2012.85|1992.85|2010.03|1990.03|2013.42|1993.42|2008.7|1988.7|224
1640156100000|2021-12-22 06:55:00|2010.23|1990.23|2007.13|1987.13|2010.45|1990.45|2006.5|1986.5|266
1640156400000|2021-12-22 07:00:00|2007.12|1987.12|2009.59|1989.59|2010.17|1990.17|2006.78|1986.78|203
1640156700000|2021-12-22 07:05:00|2009.87|1989.87|2008.59|1988.59|2010.74|1990.74|2007.71|1987.71|287
1640157000000|2021-12-22 07:10:00|2008.52|1988.52|2013.77|1993.77|2014.44|1994.44|2008.52|1988.52|324
1640157300000|2021-12-22 07:15:00|2013.65|1993.65|2014.71|1994.71|2017.55|1997.55|2013.2|1993.2|345
1640157600000|2021-12-22 07:20:00|2014.64|1994.64|2014.75|1994.75|2016.73|1996.73|2014.55|1994.55|551
1640157900000|2021-12-22 07:25:00|2014.77|1994.77|2013.61|1993.61|2015.15|1995.15|2011.64|1991.64|670
1640158200000|2021-12-22 07:30:00|2013.6|1993.6|2014.51|1994.51|2015.69|1995.69|2012.17|1992.17|740
1640158500000|2021-12-22 07:35:00|2014.53|1994.53|2013.44|1993.44|2014.83|1994.83|2013.31|1993.31|588
1640158800000|2021-12-22 07:40:00|2013.43|1993.43|2014.69|1994.69|2015.27|1995.27|2013.28|1993.28|664
1640159100000|2021-12-22 07:45:00|2014.65|1994.65|2014.32|1994.32|2015.55|1995.55|2013.6|1993.6|737
1640159400000|2021-12-22 07:50:00|2014.31|1994.31|2013.29|1993.29|2015.18|1995.18|2013.09|1993.09|651
1640159700000|2021-12-22 07:55:00|2013.32|1993.32|2012.9|1992.9|2014.77|1994.77|2012.6|1992.6|390
1640160000000|2021-12-22 08:00:00|2012.91|1992.91|2011.89|1991.89|2014.44|1994.44|2011.85|1991.85|641
1640160300000|2021-12-22 08:05:00|2011.9|1991.9|2007.35|1987.35|2012.12|1992.12|2006.29|1986.29|622
1640160600000|2021-12-22 08:10:00|2007.36|1987.36|2011.66|1991.66|2011.82|1991.82|2007.23|1987.23|403
1640160900000|2021-12-22 08:15:00|2011.65|1991.65|2012.62|1992.62|2015.55|1995.55|2011.5|1991.5|592
1640161200000|2021-12-22 08:20:00|2012.74|1992.74|2014.83|1994.83|2016.68|1996.68|2012.46|1992.46|301
1640161500000|2021-12-22 08:25:00|2014.7|1994.7|2018.8|1998.8|2019.36|1999.36|2013.43|1993.43|265
1640161800000|2021-12-22 08:30:00|2018.49|1998.49|2021.86|2001.86|2022.03|2002.03|2016.97|1996.97|411
1640162100000|2021-12-22 08:35:00|2021.56|2001.56|2024.55|2004.55|2025.09|2005.09|2021.38|2001.38|402
1640162400000|2021-12-22 08:40:00|2024.56|2004.56|2020.37|2000.37|2027.69|2007.69|2019.97|1999.97|561
1640162700000|2021-12-22 08:45:00|2020.29|2000.29|2011.8|1991.8|2020.29|2000.29|2011.52|1991.52|448
1640163000000|2021-12-22 08:50:00|2011.77|1991.77|2013.5|1993.5|2013.5|1993.5|2010.15|1990.15|279
1640163300000|2021-12-22 08:55:00|2013.28|1993.28|2013.27|1993.27|2022.41|2002.41|2013.25|1993.25|520
1640163600000|2021-12-22 09:00:00|2013.25|1993.25|2020.2|2000.2|2020.2|2000.2|2012.74|1992.74|382
1640163900000|2021-12-22 09:05:00|2020.31|2000.31|2016.94|1996.94|2020.53|2000.53|2014.47|1994.47|272
1640164200000|2021-12-22 09:10:00|2016.89|1996.89|2018.67|1998.67|2018.67|1998.67|2015.49|1995.49|276
1640164500000|2021-12-22 09:15:00|2018.64|1998.64|2016.49|1996.49|2018.94|1998.94|2015.82|1995.82|348
1640164800000|2021-12-22 09:20:00|2016.58|1996.58|2012.7|1992.7|2019.44|1999.44|2012.7|1992.7|372
1640165100000|2021-12-22 09:25:00|2013.25|1993.25|2010.11|1990.11|2013.82|1993.82|2010.11|1990.11|269
1640165400000|2021-12-22 09:30:00|2010.12|1990.12|2005.11|1985.11|2010.48|1990.48|2005.1|1985.1|575
1640165700000|2021-12-22 09:35:00|2005.5|1985.5|1987.64|1967.64|2005.5|1985.5|1987.64|1967.64|677
1640166000000|2021-12-22 09:40:00|1987.72|1967.72|1994.59|1974.59|1994.74|1974.74|1982.98|1962.98|506
1640166300000|2021-12-22 09:45:00|1994.51|1974.51|1992.24|1972.24|1995.36|1975.36|1989.92|1969.92|364
1640166600000|2021-12-22 09:50:00|1992.16|1972.16|1988.62|1968.62|1992.59|1972.59|1988.38|1968.38|516
1640166900000|2021-12-22 09:55:00|1988.52|1968.52|1986.42|1966.42|1988.52|1968.52|1981.32|1961.32|505
1640167200000|2021-12-22 10:00:00|1986.46|1966.46|1993.47|1973.47|1994.19|1974.19|1985.2|1965.2|468
1640167500000|2021-12-22 10:05:00|1993.53|1973.53|1999.39|1979.39|2000.91|1980.91|1993.35|1973.35|419
1640167800000|2021-12-22 10:10:00|1999.38|1979.38|2005.12|1985.12|2005.31|1985.31|1998.95|1978.95|364
1640168100000|2021-12-22 10:15:00|2005.21|1985.21|2005.53|1985.53|2005.99|1985.99|2002.46|1982.46|424
1640168400000|2021-12-22 10:20:00|2005.61|1985.61|2000.43|1980.43|2005.65|1985.65|1999.7|1979.7|539
1640168700000|2021-12-22 10:25:00|2000.42|1980.42|2001.52|1981.52|2002.61|1982.61|2000.42|1980.42|474
1640169000000|2021-12-22 10:30:00|2001.55|1981.55|1996.54|1976.54|2003.36|1983.36|1995.71|1975.71|528
1640169300000|2021-12-22 10:35:00|1996.55|1976.55|1999.38|1979.38|1999.73|1979.73|1996.12|1976.12|544
1640169600000|2021-12-22 10:40:00|1999.42|1979.42|2000.68|1980.68|2003.92|1983.92|1999.38|1979.38|422
1640169900000|2021-12-22 10:45:00|2000.69|1980.69|2006.29|1986.29|2006.81|1986.81|2000.67|1980.67|483
1640170200000|2021-12-22 10:50:00|2005.95|1985.95|2011.8|1991.8|2013.12|1993.12|2005.95|1985.95|461
1640170500000|2021-12-22 10:55:00|2011.81|1991.81|2011.53|1991.53|2015.26|1995.26|2009.52|1989.52|546
1640170800000|2021-12-22 11:00:00|2011.5|1991.5|2023.65|2003.65|2023.7|2003.7|2011.32|1991.32|541
1640171100000|2021-12-22 11:05:00|2023.59|2003.59|2027.1|2007.1|2028.56|2008.56|2022.93|2002.93|463
1640171400000|2021-12-22 11:10:00|2027.03|2007.03|2034.17|2014.17|2034.18|2014.18|2026.66|2006.66|496
1640171700000|2021-12-22 11:15:00|2034.07|2014.07|2031.25|2011.25|2037.07|2017.07|2030.91|2010.91|535
1640172000000|2021-12-22 11:20:00|2031.13|2011.13|2021.47|2001.47|2031.42|2011.42|2020.18|2000.18|651
1640172300000|2021-12-22 11:25:00|2021.46|2001.46|2021.27|2001.27|2027.19|2007.19|2021.2|2001.2|545
1640172600000|2021-12-22 11:30:00|2021.41|2001.41|2029.37|2009.37|2029.41|2009.41|2019.58|1999.58|492
1640172900000|2021-12-22 11:35:00|2029.36|2009.36|2033.97|2013.97|2034.01|2014.01|2028.26|2008.26|331
1640173200000|2021-12-22 11:40:00|2034.07|2014.07|2029.17|2009.17|2034.07|2014.07|2028.51|2008.51|498
1640173500000|2021-12-22 11:45:00|2029.26|2009.26|2031.06|2011.06|2033.27|2013.27|2028.61|2008.61|630
1640173800000|2021-12-22 11:50:00|2031.05|2011.05|2029.46|2009.46|2031.39|2011.39|2024.96|2004.96|658
1640174100000|2021-12-22 11:55:00|2029.54|2009.54|2036.07|2016.07|2038.33|2018.33|2029.51|2009.51|643
1640174400000|2021-12-22 12:00:00|2036.47|2016.47|2049.21|2029.21|2049.67|2029.67|2036.11|2016.11|613
1640174700000|2021-12-22 12:05:00|2049.22|2029.22|2048.58|2028.58|2051.87|2031.87|2047.78|2027.78|552
1640175000000|2021-12-22 12:10:00|2048.57|2028.57|2042.68|2022.68|2048.69|2028.69|2042.26|2022.26|639
1640175300000|2021-12-22 12:15:00|2042.7|2022.7|2031.66|2011.66|2042.7|2022.7|2030.01|2010.01|549
1640175600000|2021-12-22 12:20:00|2031.65|2011.65|2017.87|1997.87|2032.62|2012.62|2016.66|1996.66|548
1640175900000|2021-12-22 12:25:00|2017.81|1997.81|2018.63|1998.63|2020.68|2000.68|2009.18|1989.18|772
1640176200000|2021-12-22 12:30:00|2018.78|1998.78|1997.13|1977.13|2019.96|1999.96|1994.27|1974.27|762
1640176500000|2021-12-22 12:35:00|1997.37|1977.37|1995.29|1975.29|2005.72|1985.72|1995.26|1975.26|716
1640176800000|2021-12-22 12:40:00|1995.31|1975.31|2007.38|1987.38|2007.54|1987.54|1993.9|1973.9|657
1640177100000|2021-12-22 12:45:00|2007.37|1987.37|2004.57|1984.57|2015.5|1995.5|2004.56|1984.56|667
1640177400000|2021-12-22 12:50:00|2004.59|1984.59|1988.53|1968.53|2006.96|1986.96|1985.12|1965.12|734
1640177700000|2021-12-22 12:55:00|1988.51|1968.51|1996.2|1976.2|1999.64|1979.64|1985.41|1965.41|757
1640178000000|2021-12-22 13:00:00|1996.19|1976.19|2008.98|1988.98|2008.98|1988.98|1993.56|1973.56|443
1640178300000|2021-12-22 13:05:00|2008.96|1988.96|2001.68|1981.68|2016.39|1996.39|2000.71|1980.71|640
1640178600000|2021-12-22 13:10:00|2001.67|1981.67|2010.55|1990.55|2015.04|1995.04|2001.15|1981.15|721
1640178900000|2021-12-22 13:15:00|2010.56|1990.56|2013.66|1993.66|2015.6|1995.6|2008.39|1988.39|593
1640179200000|2021-12-22 13:20:00|2014.17|1994.17|2008.15|1988.15|2014.2|1994.2|2007.44|1987.44|739
1640179500000|2021-12-22 13:25:00|2008.16|1988.16|1993.27|1973.27|2008.16|1988.16|1991.73|1971.73|716
1640179800000|2021-12-22 13:30:00|1993|1973|1993.78|1973.78|2000.06|1980.06|1991.07|1971.07|793
1640180100000|2021-12-22 13:35:00|1993.77|1973.77|1993.77|1973.77|1999.92|1979.92|1992.36|1972.36|706
1640180400000|2021-12-22 13:40:00|1993.7|1973.7|2000.52|1980.52|2001.18|1981.18|1993.7|1973.7|784
1640180700000|2021-12-22 13:45:00|2000.48|1980.48|2007.03|1987.03|2007.03|1987.03|2000.45|1980.45|696
1640181000000|2021-12-22 13:50:00|2007.09|1987.09|1999.81|1979.81|2008.15|1988.15|1994.17|1974.17|763
1640181300000|2021-12-22 13:55:00|1999.82|1979.82|2005.6|1985.6|2008.58|1988.58|1999.76|1979.76|636
1640181600000|2021-12-22 14:00:00|2005.57|1985.57|2008.62|1988.62|2010.12|1990.12|2004.7|1984.7|593
1640181900000|2021-12-22 14:05:00|2008.63|1988.63|2008.53|1988.53|2009.78|1989.78|2006.45|1986.45|621
1640182200000|2021-12-22 14:10:00|2008.61|1988.61|1999.56|1979.56|2009.15|1989.15|1998.66|1978.66|671
1640182500000|2021-12-22 14:15:00|1999.51|1979.51|1999.28|1979.28|2001.37|1981.37|1999.16|1979.16|634
1640182800000|2021-12-22 14:20:00|1999.26|1979.26|2007.6|1987.6|2007.6|1987.6|1999.05|1979.05|766
1640183100000|2021-12-22 14:25:00|2007.59|1987.59|2014.16|1994.16|2015.08|1995.08|2007.47|1987.47|508
1640183400000|2021-12-22 14:30:00|2014.13|1994.13|2005.92|1985.92|2016.15|1996.15|2003.61|1983.61|750
1640183700000|2021-12-22 14:35:00|2005.89|1985.89|2006.1|1986.1|2006.98|1986.98|1999.51|1979.51|712
1640184000000|2021-12-22 14:40:00|2006.28|1986.28|2015.11|1995.11|2015.16|1995.16|2003.07|1983.07|812
1640184300000|2021-12-22 14:45:00|2015.09|1995.09|2026.38|2006.38|2028.16|2008.16|2013.69|1993.69|715
1640184600000|2021-12-22 14:50:00|2026.41|2006.41|2031.49|2011.49|2031.71|2011.71|2022.84|2002.84|675
1640184900000|2021-12-22 14:55:00|2032.14|2012.14|2033.4|2013.4|2034.38|2014.38|2027.46|2007.46|650
1640185200000|2021-12-22 15:00:00|2033.42|2013.42|2034.76|2014.76|2040.07|2020.07|2032.92|2012.92|687
1640185500000|2021-12-22 15:05:00|2034.77|2014.77|2025.71|2005.71|2034.87|2014.87|2024.51|2004.51|729
1640185800000|2021-12-22 15:10:00|2025.8|2005.8|2029.7|2009.7|2032.77|2012.77|2024.76|2004.76|618
1640186100000|2021-12-22 15:15:00|2029.72|2009.72|2034.8|2014.8|2035.11|2015.11|2028.32|2008.32|645
1640186400000|2021-12-22 15:20:00|2035.35|2015.35|2035.15|2015.15|2038.55|2018.55|2034.87|2014.87|566
1640186700000|2021-12-22 15:25:00|2035.12|2015.12|2011.75|1991.75|2035.37|2015.37|2011.75|1991.75|595
1640187000000|2021-12-22 15:30:00|2011.4|1991.4|2018.6|1998.6|2019.92|1999.92|2011.38|1991.38|560
1640187300000|2021-12-22 15:35:00|2018.66|1998.66|2038.39|2018.39|2039.42|2019.42|2018.48|1998.48|803
1640187600000|2021-12-22 15:40:00|2038.38|2018.38|2038.53|2018.53|2039.61|2019.61|2036.26|2016.26|566
1640187900000|2021-12-22 15:45:00|2038.51|2018.51|2045.12|2025.12|2047.52|2027.52|2038.51|2018.51|487
1640188200000|2021-12-22 15:50:00|2045.26|2025.26|2053.73|2033.73|2056.23|2036.23|2045.21|2025.21|550
1640188500000|2021-12-22 15:55:00|2054|2034|2058.83|2038.83|2060.44|2040.44|2053.87|2033.87|646
1640188800000|2021-12-22 16:00:00|2058.69|2038.69|2063.25|2043.25|2064.82|2044.82|2058.69|2038.69|513
1640189100000|2021-12-22 16:05:00|2063.26|2043.26|2079.46|2059.46|2081.35|2061.35|2056.46|2036.46|739
1640189400000|2021-12-22 16:10:00|2079.71|2059.71|2072.91|2052.91|2092|2072|2072.3|2052.3|838
1640189700000|2021-12-22 16:15:00|2072.61|2052.61|2070.61|2050.61|2079.53|2059.53|2067.89|2047.89|684
1640190000000|2021-12-22 16:20:00|2070.05|2050.05|2068.69|2048.69|2075.54|2055.54|2067.89|2047.89|619
1640190300000|2021-12-22 16:25:00|2068.68|2048.68|2070.7|2050.7|2074.61|2054.61|2066.62|2046.62|591
1640190600000|2021-12-22 16:30:00|2070.99|2050.99|2066.69|2046.69|2071.11|2051.11|2064.61|2044.61|474
1640190900000|2021-12-22 16:35:00|2066.68|2046.68|2065.37|2045.37|2068.66|2048.66|2059.6|2039.6|576
1640191200000|2021-12-22 16:40:00|2065.38|2045.38|2062.07|2042.07|2066.53|2046.53|2061.8|2041.8|643
1640191500000|2021-12-22 16:45:00|2062.17|2042.17|2050.19|2030.19|2062.18|2042.18|2049.42|2029.42|454
1640191800000|2021-12-22 16:50:00|2050.24|2030.24|2056.42|2036.42|2057.32|2037.32|2050.13|2030.13|487
1640192100000|2021-12-22 16:55:00|2056.44|2036.44|2056.1|2036.1|2059.6|2039.6|2054.87|2034.87|424
1640192400000|2021-12-22 17:00:00|2055.91|2035.91|2062.71|2042.71|2065.1|2045.1|2055.74|2035.74|511
1640192700000|2021-12-22 17:05:00|2062.76|2042.76|2061.89|2041.89|2064.64|2044.64|2059.17|2039.17|479
1640193000000|2021-12-22 17:10:00|2061.74|2041.74|2050.19|2030.19|2061.74|2041.74|2047.18|2027.18|510
1640193300000|2021-12-22 17:15:00|2050.22|2030.22|2051.77|2031.77|2054.99|2034.99|2049.95|2029.95|494
1640193600000|2021-12-22 17:20:00|2051.81|2031.81|2057.23|2037.23|2060.68|2040.68|2051.08|2031.08|463
1640193900000|2021-12-22 17:25:00|2057.19|2037.19|2050.71|2030.71|2057.24|2037.24|2049.51|2029.51|388
1640194200000|2021-12-22 17:30:00|2050.7|2030.7|2050.4|2030.4|2052.07|2032.07|2046.69|2026.69|391
1640194500000|2021-12-22 17:35:00|2049.72|2029.72|2045.54|2025.54|2053.24|2033.24|2044.75|2024.75|522
1640194800000|2021-12-22 17:40:00|2045.98|2025.98|2033.8|2013.8|2046.88|2026.88|2032.27|2012.27|430
1640195100000|2021-12-22 17:45:00|2033.84|2013.84|2035.89|2015.89|2038.1|2018.1|2031.97|2011.97|760
1640195400000|2021-12-22 17:50:00|2035.88|2015.88|2041.06|2021.06|2042.75|2022.75|2035.75|2015.75|660
1640195700000|2021-12-22 17:55:00|2041|2021|2037.43|2017.43|2041.5|2021.5|2037.43|2017.43|706
1640196000000|2021-12-22 18:00:00|2037.73|2017.73|2042.32|2022.32|2043.79|2023.79|2032.76|2012.76|565
1640196300000|2021-12-22 18:05:00|2042.53|2022.53|2043.91|2023.91|2044.18|2024.18|2038.47|2018.47|671
1640196600000|2021-12-22 18:10:00|2043.9|2023.9|2042.04|2022.04|2043.9|2023.9|2040.7|2020.7|417
1640196900000|2021-12-22 18:15:00|2042.02|2022.02|2044.89|2024.89|2046.42|2026.42|2039.48|2019.48|399
1640197200000|2021-12-22 18:20:00|2044.91|2024.91|2047.36|2027.36|2049.55|2029.55|2044.62|2024.62|431
1640197500000|2021-12-22 18:25:00|2047.14|2027.14|2039.86|2019.86|2050.44|2030.44|2039.61|2019.61|463
1640197800000|2021-12-22 18:30:00|2039.85|2019.85|2031.98|2011.98|2040.15|2020.15|2031.13|2011.13|473
1640198100000|2021-12-22 18:35:00|2031.96|2011.96|2015.23|1995.23|2032.33|2012.33|2009.78|1989.78|675
1640198400000|2021-12-22 18:40:00|2015.88|1995.88|2011.88|1991.88|2016.66|1996.66|2009.67|1989.67|640
1640198700000|2021-12-22 18:45:00|2011.87|1991.87|2012.39|1992.39|2014.48|1994.48|2010.11|1990.11|450
1640199000000|2021-12-22 18:50:00|2012.25|1992.25|2013.45|1993.45|2019.41|1999.41|2010.04|1990.04|665
1640199300000|2021-12-22 18:55:00|2013.47|1993.47|2012.98|1992.98|2013.57|1993.57|2009.3|1989.3|419
1640199600000|2021-12-22 19:00:00|2012.97|1992.97|2013.71|1993.71|2014.03|1994.03|2009.44|1989.44|479
1640199900000|2021-12-22 19:05:00|2013.65|1993.65|2018.83|1998.83|2019.13|1999.13|2013.65|1993.65|487
1640200200000|2021-12-22 19:10:00|2018.81|1998.81|2024.7|2004.7|2024.82|2004.82|2018.8|1998.8|429
1640200500000|2021-12-22 19:15:00|2024.75|2004.75|2026.94|2006.94|2027.97|2007.97|2022.95|2002.95|378
1640200800000|2021-12-22 19:20:00|2027.19|2007.19|2027.41|2007.41|2028.33|2008.33|2025.55|2005.55|407
1640201100000|2021-12-22 19:25:00|2027.1|2007.1|2028.65|2008.65|2029.65|2009.65|2026.5|2006.5|251
1640201400000|2021-12-22 19:30:00|2028.8|2008.8|2030.52|2010.52|2031.07|2011.07|2028.75|2008.75|391
1640201700000|2021-12-22 19:35:00|2030.51|2010.51|2035.28|2015.28|2035.37|2015.37|2029.77|2009.77|329
1640202000000|2021-12-22 19:40:00|2035.26|2015.26|2040.66|2020.66|2040.89|2020.89|2034.34|2014.34|331
1640202300000|2021-12-22 19:45:00|2040.7|2020.7|2036.06|2016.06|2043.5|2023.5|2035.08|2015.08|241
1640202600000|2021-12-22 19:50:00|2036.05|2016.05|2040.72|2020.72|2041.07|2021.07|2035.73|2015.73|277
1640202900000|2021-12-22 19:55:00|2040.47|2020.47|2041.59|2021.59|2042.3|2022.3|2037.97|2017.97|289
1640203200000|2021-12-22 20:00:00|2041.56|2021.56|2036.03|2016.03|2041.56|2021.56|2035.47|2015.47|255
1640203500000|2021-12-22 20:05:00|2035.74|2015.74|2035.55|2015.55|2035.98|2015.98|2033.8|2013.8|174
1640203800000|2021-12-22 20:10:00|2035.61|2015.61|2034.63|2014.63|2036|2016|2032.91|2012.91|218
1640204100000|2021-12-22 20:15:00|2034.64|2014.64|2028.54|2008.54|2034.75|2014.75|2028.19|2008.19|357
1640204400000|2021-12-22 20:20:00|2028.57|2008.57|2027.38|2007.38|2029.87|2009.87|2027.31|2007.31|364
1640204700000|2021-12-22 20:25:00|2027.46|2007.46|2023.56|2003.56|2028.22|2008.22|2023.25|2003.25|482
1640205000000|2021-12-22 20:30:00|2023.55|2003.55|2026.31|2006.31|2027.06|2007.06|2023.52|2003.52|534
1640205300000|2021-12-22 20:35:00|2026.28|2006.28|2026.73|2006.73|2027.22|2007.22|2024.74|2004.74|196
1640205600000|2021-12-22 20:40:00|2026.71|2006.71|2026|2006|2026.82|2006.82|2024.44|2004.44|284
1640205900000|2021-12-22 20:45:00|2025.85|2005.85|2035.15|2015.15|2035.26|2015.26|2024.94|2004.94|526
1640206200000|2021-12-22 20:50:00|2035.2|2015.2|2038.99|2018.99|2042.17|2022.17|2035.2|2015.2|408
1640206500000|2021-12-22 20:55:00|2039.08|2019.08|2030.78|2010.78|2041.24|2021.24|2028.42|2008.42|440
1640206800000|2021-12-22 21:00:00|2030.63|2010.63|2033.92|2013.92|2034.06|2014.06|2027.47|2007.47|397
1640207100000|2021-12-22 21:05:00|2033.85|2013.85|2028.89|2008.89|2035.9|2015.9|2028.48|2008.48|348
1640207400000|2021-12-22 21:10:00|2028.96|2008.96|2032.13|2012.13|2032.2|2012.2|2028.61|2008.61|329
1640207700000|2021-12-22 21:15:00|2031.93|2011.93|2035.55|2015.55|2038.37|2018.37|2030.24|2010.24|339
1640208000000|2021-12-22 21:20:00|2035.51|2015.51|2042.47|2022.47|2044.15|2024.15|2035.28|2015.28|330
1640208300000|2021-12-22 21:25:00|2042.45|2022.45|2040.54|2020.54|2043.54|2023.54|2039.63|2019.63|271
1640208600000|2021-12-22 21:30:00|2040.49|2020.49|2036.11|2016.11|2040.49|2020.49|2035.7|2015.7|214
1640208900000|2021-12-22 21:35:00|2036|2016|2035.69|2015.69|2036.56|2016.56|2034.75|2014.75|175
1640209200000|2021-12-22 21:40:00|2035.68|2015.68|2040.16|2020.16|2040.54|2020.54|2029.52|2009.52|397
1640209500000|2021-12-22 21:45:00|2040.15|2020.15|2041.85|2021.85|2042.08|2022.08|2039.2|2019.2|280
1640209800000|2021-12-22 21:50:00|2041.83|2021.83|2046.81|2026.81|2047.67|2027.67|2041.76|2021.76|271
1640210100000|2021-12-22 21:55:00|2046.85|2026.85|2044.51|2024.51|2050|2030|2043.58|2023.58|273
1640210400000|2021-12-22 22:00:00|2044.49|2024.49|2046.85|2026.85|2047.68|2027.68|2041.97|2021.97|386
1640210700000|2021-12-22 22:05:00|2046.84|2026.84|2040.62|2020.62|2046.95|2026.95|2040.5|2020.5|300
1640211000000|2021-12-22 22:10:00|2040.53|2020.53|2034.64|2014.64|2042.03|2022.03|2033.95|2013.95|228
1640211300000|2021-12-22 22:15:00|2034.56|2014.56|2033.18|2013.18|2035.21|2015.21|2032.77|2012.77|164
1640211600000|2021-12-22 22:20:00|2032.95|2012.95|2029.66|2009.66|2033.12|2013.12|2028.77|2008.77|291
1640211900000|2021-12-22 22:25:00|2030.16|2010.16|2034.06|2014.06|2034.66|2014.66|2029.39|2009.39|226
1640212200000|2021-12-22 22:30:00|2033.94|2013.94|2036.63|2016.63|2036.76|2016.76|2033.94|2013.94|197
1640212500000|2021-12-22 22:35:00|2036.68|2016.68|2036.85|2016.85|2036.85|2016.85|2036.27|2016.27|71
1640212800000|2021-12-22 22:40:00|2036.86|2016.86|2041.27|2021.27|2041.27|2021.27|2036.5|2016.5|134
1640213100000|2021-12-22 22:45:00|2041.49|2021.49|2044.53|2024.53|2044.53|2024.53|2041.43|2021.43|135
1640213400000|2021-12-22 22:50:00|2044.46|2024.46|2048.34|2028.34|2050.39|2030.39|2044.21|2024.21|221
1640213700000|2021-12-22 22:55:00|2048.28|2028.28|2042.8|2022.8|2048.28|2028.28|2042.6|2022.6|139
1640214000000|2021-12-22 23:00:00|2042.9|2022.9|2034.32|2014.32|2043.52|2023.52|2033.6|2013.6|255
1640214300000|2021-12-22 23:05:00|2034.09|2014.09|2037.11|2017.11|2038.05|2018.05|2033.53|2013.53|318
1640214600000|2021-12-22 23:10:00|2036.9|2016.9|2030.64|2010.64|2037.12|2017.12|2029.76|2009.76|365
1640214900000|2021-12-22 23:15:00|2030.65|2010.65|2018.07|1998.07|2034.28|2014.28|2018.07|1998.07|523
1640215200000|2021-12-22 23:20:00|2018.06|1998.06|2014.49|1994.49|2018.88|1998.88|2010.68|1990.68|464
1640215500000|2021-12-22 23:25:00|2014.62|1994.62|2018.63|1998.63|2018.83|1998.83|2013.75|1993.75|361
1640215800000|2021-12-22 23:30:00|2018.61|1998.61|2013.52|1993.52|2020.58|2000.58|2012.34|1992.34|409
1640216100000|2021-12-22 23:35:00|2013.53|1993.53|2009.44|1989.44|2014.21|1994.21|2009.22|1989.22|325
1640216400000|2021-12-22 23:40:00|2009.45|1989.45|1999.26|1979.26|2009.75|1989.75|1998.54|1978.54|233
1640216700000|2021-12-22 23:45:00|1999.27|1979.27|2012.06|1992.06|2016.88|1996.88|1999.26|1979.26|556
1640217000000|2021-12-22 23:50:00|2012.05|1992.05|2005.52|1985.52|2015.02|1995.02|2004.38|1984.38|642
1640217300000|2021-12-22 23:55:00|2005.53|1985.53|2002.83|1982.83|2008.31|1988.31|1999.4|1979.4|515
1640217600000|2021-12-23 00:00:00|2002.93|1982.93|2008.82|1988.82|2010.79|1990.79|2001.12|1981.12|692
1640217900000|2021-12-23 00:05:00|2008.8|1988.8|1987.01|1967.01|2010.4|1990.4|1985.67|1965.67|777
1640218200000|2021-12-23 00:10:00|1986.91|1966.91|1991.03|1971.03|1992.67|1972.67|1981.58|1961.58|816
1640218500000|2021-12-23 00:15:00|1990.82|1970.82|1975.43|1955.43|1991.67|1971.67|1973.66|1953.66|813
1640218800000|2021-12-23 00:20:00|1975.44|1955.44|1969.26|1949.26|1977.47|1957.47|1968.53|1948.53|835
1640219100000|2021-12-23 00:25:00|1969.3|1949.3|1973.61|1953.61|1978.46|1958.46|1967.51|1947.51|669
1640219400000|2021-12-23 00:30:00|1973.6|1953.6|1979.5|1959.5|1979.59|1959.59|1970.5|1950.5|698
1640219700000|2021-12-23 00:35:00|1979.21|1959.21|1986.38|1966.38|1986.38|1966.38|1972.4|1952.4|675
1640220000000|2021-12-23 00:40:00|1986.4|1966.4|1994.78|1974.78|1997.9|1977.9|1986.07|1966.07|650
1640220300000|2021-12-23 00:45:00|1994.77|1974.77|2005.07|1985.07|2006.21|1986.21|1994.77|1974.77|534
1640220600000|2021-12-23 00:50:00|2005.54|1985.54|2008.82|1988.82|2009.24|1989.24|1998.57|1978.57|376
1640220900000|2021-12-23 00:55:00|2008.6|1988.6|2009.63|1989.63|2009.92|1989.92|2000.88|1980.88|504
1640221200000|2021-12-23 01:00:00|2009.6|1989.6|2010.53|1990.53|2012.31|1992.31|2004.79|1984.79|551
1640221500000|2021-12-23 01:05:00|2010.79|1990.79|2023.49|2003.49|2023.59|2003.59|2009.62|1989.62|381
1640221800000|2021-12-23 01:10:00|2023.64|2003.64|2009.81|1989.81|2023.86|2003.86|2009.81|1989.81|342
1640222100000|2021-12-23 01:15:00|2009.84|1989.84|2000.93|1980.93|2013.54|1993.54|1998.99|1978.99|462
1640222400000|2021-12-23 01:20:00|2001.18|1981.18|1997.82|1977.82|2001.18|1981.18|1992.5|1972.5|585
1640222700000|2021-12-23 01:25:00|1997.59|1977.59|2017.03|1997.03|2017.76|1997.76|1997.53|1977.53|544
1640223000000|2021-12-23 01:30:00|2017.1|1997.1|2028.45|2008.45|2028.45|2008.45|2016.94|1996.94|564
1640223300000|2021-12-23 01:35:00|2028.44|2008.44|2026.69|2006.69|2032.54|2012.54|2024.33|2004.33|497
1640223600000|2021-12-23 01:40:00|2026.66|2006.66|2026.69|2006.69|2028.71|2008.71|2023.39|2003.39|453
1640223900000|2021-12-23 01:45:00|2026.72|2006.72|2032.47|2012.47|2032.78|2012.78|2026.69|2006.69|415
1640224200000|2021-12-23 01:50:00|2032.48|2012.48|2035.71|2015.71|2036.38|2016.38|2031.59|2011.59|474
1640224500000|2021-12-23 01:55:00|2035.87|2015.87|2045.14|2025.14|2045.44|2025.44|2035.45|2015.45|380
1640224800000|2021-12-23 02:00:00|2045.08|2025.08|2039.19|2019.19|2045.43|2025.43|2036.41|2016.41|630
1640225100000|2021-12-23 02:05:00|2039.18|2019.18|2065.57|2045.57|2067.21|2047.21|2038.32|2018.32|557
1640225400000|2021-12-23 02:10:00|2066.14|2046.14|2064.65|2044.65|2074.6|2054.6|2064.19|2044.19|662
1640225700000|2021-12-23 02:15:00|2064.91|2044.91|2064.02|2044.02|2078.2|2058.2|2063.55|2043.55|702
1640226000000|2021-12-23 02:20:00|2064.03|2044.03|2056.16|2036.16|2064.03|2044.03|2054.45|2034.45|468
1640226300000|2021-12-23 02:25:00|2056.06|2036.06|2055.35|2035.35|2056.47|2036.47|2052.69|2032.69|371
1640226600000|2021-12-23 02:30:00|2055.39|2035.39|2061.15|2041.15|2062.32|2042.32|2052.66|2032.66|417
1640226900000|2021-12-23 02:35:00|2061.13|2041.13|2058.49|2038.49|2061.44|2041.44|2054.83|2034.83|549
1640227200000|2021-12-23 02:40:00|2058.53|2038.53|2051.01|2031.01|2058.53|2038.53|2051.01|2031.01|524
1640227500000|2021-12-23 02:45:00|2051.02|2031.02|2045.89|2025.89|2052.51|2032.51|2045.51|2025.51|338
1640227800000|2021-12-23 02:50:00|2046.03|2026.03|2041.73|2021.73|2046.03|2026.03|2039.11|2019.11|397
1640228100000|2021-12-23 02:55:00|2041.87|2021.87|2031.65|2011.65|2041.87|2021.87|2030.64|2010.64|422
1640228400000|2021-12-23 03:00:00|2031.66|2011.66|2033.89|2013.89|2041.78|2021.78|2031.5|2011.5|418
1640228700000|2021-12-23 03:05:00|2033.64|2013.64|2041.61|2021.61|2044.69|2024.69|2033.26|2013.26|344
1640229000000|2021-12-23 03:10:00|2041.95|2021.95|2036.14|2016.14|2041.95|2021.95|2035.65|2015.65|475
1640229300000|2021-12-23 03:15:00|2036.13|2016.13|2030.61|2010.61|2036.65|2016.65|2026.16|2006.16|471
1640229600000|2021-12-23 03:20:00|2030.52|2010.52|2042.9|2022.9|2043.72|2023.72|2029.6|2009.6|244
1640229900000|2021-12-23 03:25:00|2042.53|2022.53|2047.45|2027.45|2047.45|2027.45|2035.82|2015.82|400
1640230200000|2021-12-23 03:30:00|2047.47|2027.47|2054.56|2034.56|2054.61|2034.61|2046.69|2026.69|333
1640230500000|2021-12-23 03:35:00|2054.57|2034.57|2058.46|2038.46|2058.99|2038.99|2054.57|2034.57|383
1640230800000|2021-12-23 03:40:00|2058.43|2038.43|2054.7|2034.7|2061.24|2041.24|2053.98|2033.98|513
1640231100000|2021-12-23 03:45:00|2054.69|2034.69|2062.57|2042.57|2062.57|2042.57|2054.2|2034.2|513
1640231400000|2021-12-23 03:50:00|2062.58|2042.58|2066.76|2046.76|2068.55|2048.55|2062.44|2042.44|494
1640231700000|2021-12-23 03:55:00|2066.75|2046.75|2066.25|2046.25|2069.54|2049.54|2065.9|2045.9|477
1640232000000|2021-12-23 04:00:00|2066.27|2046.27|2071.68|2051.68|2071.86|2051.86|2064.18|2044.18|541
1640232300000|2021-12-23 04:05:00|2072.13|2052.13|2071.06|2051.06|2076.84|2056.84|2069.57|2049.57|529
1640232600000|2021-12-23 04:10:00|2071.44|2051.44|2062.79|2042.79|2072.1|2052.1|2061.86|2041.86|679
1640232900000|2021-12-23 04:15:00|2062.87|2042.87|2065.42|2045.42|2066.07|2046.07|2060.88|2040.88|674
1640233200000|2021-12-23 04:20:00|2065.56|2045.56|2071.87|2051.87|2071.99|2051.99|2064.24|2044.24|654
1640233500000|2021-12-23 04:25:00|2072.11|2052.11|2071.51|2051.51|2074.92|2054.92|2068.15|2048.15|562
1640233800000|2021-12-23 04:30:00|2071.6|2051.6|2072.59|2052.59|2073.79|2053.79|2070.93|2050.93|481
1640234100000|2021-12-23 04:35:00|2072.61|2052.61|2069.72|2049.72|2073.69|2053.69|2068.53|2048.53|705
1640234400000|2021-12-23 04:40:00|2069.73|2049.73|2072.49|2052.49|2072.97|2052.97|2067.19|2047.19|606
1640234700000|2021-12-23 04:45:00|2072.48|2052.48|2059.48|2039.48|2072.48|2052.48|2059.26|2039.26|666
1640235000000|2021-12-23 04:50:00|2059.51|2039.51|2049.49|2029.49|2059.88|2039.88|2048.91|2028.91|572
1640235300000|2021-12-23 04:55:00|2049.57|2029.57|2042.68|2022.68|2049.84|2029.84|2039.91|2019.91|401
1640235600000|2021-12-23 05:00:00|2042.69|2022.69|2048.44|2028.44|2048.59|2028.59|2042.14|2022.14|488
1640235900000|2021-12-23 05:05:00|2048.45|2028.45|2055|2035|2056.83|2036.83|2048.44|2028.44|472
1640236200000|2021-12-23 05:10:00|2055.04|2035.04|2069.69|2049.69|2069.69|2049.69|2052.32|2032.32|490
1640236500000|2021-12-23 05:15:00|2069.59|2049.59|2060.08|2040.08|2072.55|2052.55|2058.65|2038.65|633
1640236800000|2021-12-23 05:20:00|2059.96|2039.96|2053.42|2033.42|2059.96|2039.96|2052.53|2032.53|548
1640237100000|2021-12-23 05:25:00|2053.33|2033.33|2052|2032|2054.42|2034.42|2049.05|2029.05|437
1640237400000|2021-12-23 05:30:00|2051.99|2031.99|2049.16|2029.16|2055.37|2035.37|2048.45|2028.45|432
1640237700000|2021-12-23 05:35:00|2049.14|2029.14|2043.43|2023.43|2049.14|2029.14|2043.43|2023.43|444
1640238000000|2021-12-23 05:40:00|2043.41|2023.41|2037.9|2017.9|2045.21|2025.21|2037.54|2017.54|261
1640238300000|2021-12-23 05:45:00|2037.83|2017.83|2035.97|2015.97|2039.61|2019.61|2035.86|2015.86|327
1640238600000|2021-12-23 05:50:00|2035.93|2015.93|2044.24|2024.24|2044.27|2024.27|2034.69|2014.69|491
1640238900000|2021-12-23 05:55:00|2044.25|2024.25|2044.76|2024.76|2048.69|2028.69|2042.94|2022.94|593
1640239200000|2021-12-23 06:00:00|2044.54|2024.54|2042.77|2022.77|2044.66|2024.66|2036.63|2016.63|680
1640239500000|2021-12-23 06:05:00|2042.78|2022.78|2045.44|2025.44|2046.31|2026.31|2040.27|2020.27|459
1640239800000|2021-12-23 06:10:00|2045.34|2025.34|2053.91|2033.91|2055.09|2035.09|2043.02|2023.02|479
1640240100000|2021-12-23 06:15:00|2053.93|2033.93|2059.47|2039.47|2059.51|2039.51|2053.89|2033.89|466
1640240400000|2021-12-23 06:20:00|2059.52|2039.52|2061.48|2041.48|2062.5|2042.5|2059.52|2039.52|260
1640240700000|2021-12-23 06:25:00|2061.4|2041.4|2068.41|2048.41|2068.92|2048.92|2061.4|2041.4|383
1640241000000|2021-12-23 06:30:00|2068.4|2048.4|2058.34|2038.34|2068.73|2048.73|2057.55|2037.55|523
1640241300000|2021-12-23 06:35:00|2058.39|2038.39|2067.31|2047.31|2068.02|2048.02|2058.39|2038.39|478
1640241600000|2021-12-23 06:40:00|2067.3|2047.3|2057.04|2037.04|2067.46|2047.46|2055|2035|533
1640241900000|2021-12-23 06:45:00|2057.01|2037.01|2063.23|2043.23|2063.83|2043.83|2054.84|2034.84|515
1640242200000|2021-12-23 06:50:00|2063.12|2043.12|2070.05|2050.05|2070.05|2050.05|2060.94|2040.94|460
1640242500000|2021-12-23 06:55:00|2070.1|2050.1|2079.74|2059.74|2081.5|2061.5|2065.63|2045.63|528
1640242800000|2021-12-23 07:00:00|2079.65|2059.65|2083.23|2063.23|2085.89|2065.89|2079.61|2059.61|577
1640243100000|2021-12-23 07:05:00|2083.22|2063.22|2092.7|2072.7|2098.17|2078.17|2082.83|2062.83|572
1640243400000|2021-12-23 07:10:00|2092.68|2072.68|2095.84|2075.84|2099.78|2079.78|2092.41|2072.41|596
1640243700000|2021-12-23 07:15:00|2095.78|2075.78|2089.59|2069.59|2095.84|2075.84|2088.49|2068.49|720
1640244000000|2021-12-23 07:20:00|2089.82|2069.82|2086.72|2066.72|2089.82|2069.82|2084.56|2064.56|585
1640244300000|2021-12-23 07:25:00|2086.71|2066.71|2087.4|2067.4|2088.54|2068.54|2084.32|2064.32|584
1640244600000|2021-12-23 07:30:00|2087.39|2067.39|2070.71|2050.71|2087.57|2067.57|2070.63|2050.63|624
1640244900000|2021-12-23 07:35:00|2070.66|2050.66|2067.77|2047.77|2073.17|2053.17|2067.56|2047.56|538
1640245200000|2021-12-23 07:40:00|2067.7|2047.7|2061.63|2041.63|2068.6|2048.6|2055.01|2035.01|463
1640245500000|2021-12-23 07:45:00|2061.67|2041.67|2046.83|2026.83|2062.54|2042.54|2045.96|2025.96|855
1640245800000|2021-12-23 07:50:00|2047.17|2027.17|2039.15|2019.15|2048.39|2028.39|2037.9|2017.9|566
1640246100000|2021-12-23 07:55:00|2039.59|2019.59|2051.43|2031.43|2055.55|2035.55|2033.15|2013.15|856
1640246400000|2021-12-23 08:00:00|2051.72|2031.72|2054.5|2034.5|2062.16|2042.16|2047.66|2027.66|716
1640246700000|2021-12-23 08:05:00|2054|2034|2067.63|2047.63|2067.75|2047.75|2049.65|2029.65|604
1640247000000|2021-12-23 08:10:00|2067.7|2047.7|2078.47|2058.47|2078.89|2058.89|2067.5|2047.5|671
1640247300000|2021-12-23 08:15:00|2078.53|2058.53|2069.16|2049.16|2087.64|2067.64|2068.94|2048.94|716
1640247600000|2021-12-23 08:20:00|2069.17|2049.17|2073.21|2053.21|2075.51|2055.51|2066.6|2046.6|639
1640247900000|2021-12-23 08:25:00|2073.19|2053.19|2080.14|2060.14|2080.37|2060.37|2071.43|2051.43|616
1640248200000|2021-12-23 08:30:00|2079.51|2059.51|2085.96|2065.96|2086.58|2066.58|2078.76|2058.76|642
1640248500000|2021-12-23 08:35:00|2085.63|2065.63|2077.5|2057.5|2085.63|2065.63|2072.71|2052.71|677
1640248800000|2021-12-23 08:40:00|2077.48|2057.48|2077.83|2057.83|2077.83|2057.83|2070.53|2050.53|714
1640249100000|2021-12-23 08:45:00|2077.95|2057.95|2075.59|2055.59|2078.07|2058.07|2073.58|2053.58|594
1640249400000|2021-12-23 08:50:00|2075.61|2055.61|2076.55|2056.55|2076.61|2056.61|2072.56|2052.56|438
1640249700000|2021-12-23 08:55:00|2076.56|2056.56|2076.56|2056.56|2076.96|2056.96|2072.24|2052.24|708
1640250000000|2021-12-23 09:00:00|2076.51|2056.51|2068.67|2048.67|2080.98|2060.98|2067.6|2047.6|659
1640250300000|2021-12-23 09:05:00|2068.76|2048.76|2062.87|2042.87|2068.76|2048.76|2060.96|2040.96|659
1640250600000|2021-12-23 09:10:00|2062.86|2042.86|2062.2|2042.2|2064.17|2044.17|2061.9|2041.9|349
1640250900000|2021-12-23 09:15:00|2062.25|2042.25|2061.5|2041.5|2063.13|2043.13|2059.67|2039.67|288
1640251200000|2021-12-23 09:20:00|2061.64|2041.64|2058.32|2038.32|2062.47|2042.47|2055.46|2035.46|505
1640251500000|2021-12-23 09:25:00|2058.22|2038.22|2055.29|2035.29|2059.31|2039.31|2054.36|2034.36|329
1640251800000|2021-12-23 09:30:00|2055.43|2035.43|2042.83|2022.83|2055.73|2035.73|2042.83|2022.83|480
1640252100000|2021-12-23 09:35:00|2042.85|2022.85|2057.64|2037.64|2058.32|2038.32|2042.58|2022.58|449
1640252400000|2021-12-23 09:40:00|2057.63|2037.63|2068.51|2048.51|2068.64|2048.64|2057.62|2037.62|388
1640252700000|2021-12-23 09:45:00|2068.52|2048.52|2079.74|2059.74|2087.15|2067.15|2068.52|2048.52|491
1640253000000|2021-12-23 09:50:00|2079.73|2059.73|2086.39|2066.39|2087.77|2067.77|2079.39|2059.39|461
1640253300000|2021-12-23 09:55:00|2086.36|2066.36|2093.5|2073.5|2096.62|2076.62|2085.97|2065.97|614
1640253600000|2021-12-23 10:00:00|2093.49|2073.49|2101.72|2081.72|2105.14|2085.14|2093.44|2073.44|528
1640253900000|2021-12-23 10:05:00|2101.77|2081.77|2103.27|2083.27|2108.7|2088.7|2099.97|2079.97|588
1640254200000|2021-12-23 10:10:00|2103.26|2083.26|2095.24|2075.24|2109.41|2089.41|2093.8|2073.8|718
1640254500000|2021-12-23 10:15:00|2095.15|2075.15|2103.69|2083.69|2104.33|2084.33|2088.68|2068.68|704
1640254800000|2021-12-23 10:20:00|2103.68|2083.68|2100.74|2080.74|2103.68|2083.68|2094.56|2074.56|616
1640255100000|2021-12-23 10:25:00|2100.69|2080.69|2105.09|2085.09|2109.49|2089.49|2099.82|2079.82|696
1640255400000|2021-12-23 10:30:00|2105.61|2085.61|2105.43|2085.43|2107.12|2087.12|2099.05|2079.05|706
1640255700000|2021-12-23 10:35:00|2105.16|2085.16|2096.38|2076.38|2105.16|2085.16|2092.63|2072.63|652
1640256000000|2021-12-23 10:40:00|2096.35|2076.35|2104.5|2084.5|2104.61|2084.61|2093.02|2073.02|581
1640256300000|2021-12-23 10:45:00|2104.52|2084.52|2108.01|2088.01|2109.18|2089.18|2103.25|2083.25|642
1640256600000|2021-12-23 10:50:00|2108.04|2088.04|2108.5|2088.5|2108.54|2088.54|2104.61|2084.61|607
1640256900000|2021-12-23 10:55:00|2108.48|2088.48|2107.34|2087.34|2109.43|2089.43|2105.09|2085.09|753
1640257200000|2021-12-23 11:00:00|2106.65|2086.65|2135.55|2115.55|2136.33|2116.33|2106.65|2086.65|873
1640257500000|2021-12-23 11:05:00|2135.73|2115.73|2139.5|2119.5|2148.26|2128.26|2135.2|2115.2|809
1640257800000|2021-12-23 11:10:00|2139.49|2119.49|2131.51|2111.51|2139.61|2119.61|2129.96|2109.96|550
1640258100000|2021-12-23 11:15:00|2131.31|2111.31|2124.9|2104.9|2132.09|2112.09|2124.33|2104.33|420
1640258400000|2021-12-23 11:20:00|2125.11|2105.11|2115.44|2095.44|2126.4|2106.4|2113.47|2093.47|544
1640258700000|2021-12-23 11:25:00|2115.51|2095.51|2117.48|2097.48|2121.44|2101.44|2114.8|2094.8|480
1640259000000|2021-12-23 11:30:00|2117.44|2097.44|2108.71|2088.71|2118.32|2098.32|2106.93|2086.93|472
1640259300000|2021-12-23 11:35:00|2108.79|2088.79|2115.5|2095.5|2116.35|2096.35|2108.79|2088.79|585
1640259600000|2021-12-23 11:40:00|2115.48|2095.48|2115.73|2095.73|2126.36|2106.36|2115.29|2095.29|666
1640259900000|2021-12-23 11:45:00|2115.76|2095.76|2135.47|2115.47|2143.28|2123.28|2114.51|2094.51|620
1640260200000|2021-12-23 11:50:00|2135.46|2115.46|2134.14|2114.14|2139.25|2119.25|2133.68|2113.68|624
1640260500000|2021-12-23 11:55:00|2134.15|2114.15|2133.66|2113.66|2139.26|2119.26|2130.59|2110.59|585
1640260800000|2021-12-23 12:00:00|2133.68|2113.68|2134.57|2114.57|2136.96|2116.96|2131.19|2111.19|710
1640261100000|2021-12-23 12:05:00|2134.67|2114.67|2151.24|2131.24|2151.36|2131.36|2133.07|2113.07|469
1640261400000|2021-12-23 12:10:00|2151.28|2131.28|2138.09|2118.09|2156.87|2136.87|2137.7|2117.7|695
1640261700000|2021-12-23 12:15:00|2138.2|2118.2|2119.55|2099.55|2140.72|2120.72|2118.02|2098.02|386
1640262000000|2021-12-23 12:20:00|2119.69|2099.69|2123.57|2103.57|2127.03|2107.03|2118.73|2098.73|528
1640262300000|2021-12-23 12:25:00|2123.56|2103.56|2120.73|2100.73|2126.35|2106.35|2113.55|2093.55|636
1640262600000|2021-12-23 12:30:00|2120.65|2100.65|2121.2|2101.2|2124.56|2104.56|2118.51|2098.51|745
1640262900000|2021-12-23 12:35:00|2121.19|2101.19|2129.62|2109.62|2130.33|2110.33|2121.17|2101.17|715
1640263200000|2021-12-23 12:40:00|2129.72|2109.72|2131.66|2111.66|2133.18|2113.18|2126.43|2106.43|644
1640263500000|2021-12-23 12:45:00|2132.11|2112.11|2134.83|2114.83|2138.34|2118.34|2131.63|2111.63|636
1640263800000|2021-12-23 12:50:00|2134.8|2114.8|2127.83|2107.83|2134.8|2114.8|2121.8|2101.8|374
1640264100000|2021-12-23 12:55:00|2127.85|2107.85|2125.36|2105.36|2131.68|2111.68|2124.13|2104.13|615
1640264400000|2021-12-23 13:00:00|2125.29|2105.29|2129.55|2109.55|2133.16|2113.16|2120.66|2100.66|561
1640264700000|2021-12-23 13:05:00|2129.96|2109.96|2125.7|2105.7|2129.96|2109.96|2123.93|2103.93|556
1640265000000|2021-12-23 13:10:00|2126.11|2106.11|2117.1|2097.1|2126.11|2106.11|2116.35|2096.35|572
1640265300000|2021-12-23 13:15:00|2117.04|2097.04|2119.88|2099.88|2122.79|2102.79|2116.94|2096.94|542
1640265600000|2021-12-23 13:20:00|2119.38|2099.38|2119.12|2099.12|2119.64|2099.64|2111.5|2091.5|534
1640265900000|2021-12-23 13:25:00|2119.11|2099.11|2120.84|2100.84|2126.88|2106.88|2116.74|2096.74|635
1640266200000|2021-12-23 13:30:00|2120.61|2100.61|2120.68|2100.68|2121.14|2101.14|2116.56|2096.56|583
1640266500000|2021-12-23 13:35:00|2120.86|2100.86|2114.71|2094.71|2121.09|2101.09|2114.42|2094.42|598
1640266800000|2021-12-23 13:40:00|2114.72|2094.72|2108.63|2088.63|2114.82|2094.82|2108.52|2088.52|457
1640267100000|2021-12-23 13:45:00|2108.71|2088.71|2111.84|2091.84|2113.29|2093.29|2108.62|2088.62|374
1640267400000|2021-12-23 13:50:00|2111.85|2091.85|2114.48|2094.48|2116.91|2096.91|2111.8|2091.8|366
1640267700000|2021-12-23 13:55:00|2114.49|2094.49|2109.63|2089.63|2114.68|2094.68|2106.64|2086.64|466
1640268000000|2021-12-23 14:00:00|2109.67|2089.67|2111.68|2091.68|2112.2|2092.2|2107.33|2087.33|653
1640268300000|2021-12-23 14:05:00|2111.54|2091.54|2118.85|2098.85|2118.89|2098.89|2110.48|2090.48|484
1640268600000|2021-12-23 14:10:00|2118.84|2098.84|2120.53|2100.53|2122.28|2102.28|2118.32|2098.32|444
1640268900000|2021-12-23 14:15:00|2120.51|2100.51|2109.44|2089.44|2120.51|2100.51|2109.39|2089.39|549
1640269200000|2021-12-23 14:20:00|2109.45|2089.45|2098.49|2078.49|2109.8|2089.8|2095.91|2075.91|608
1640269500000|2021-12-23 14:25:00|2098.48|2078.48|2100.6|2080.6|2103.76|2083.76|2097.7|2077.7|615
1640269800000|2021-12-23 14:30:00|2100.59|2080.59|2109.23|2089.23|2112.92|2092.92|2099.62|2079.62|567
1640270100000|2021-12-23 14:35:00|2109.21|2089.21|2111.28|2091.28|2114.07|2094.07|2108.64|2088.64|453
1640270400000|2021-12-23 14:40:00|2111.14|2091.14|2109.64|2089.64|2113.68|2093.68|2108.68|2088.68|653
1640270700000|2021-12-23 14:45:00|2109.63|2089.63|2103.05|2083.05|2112.06|2092.06|2102.55|2082.55|439
1640271000000|2021-12-23 14:50:00|2100.01|2080.01|2101.79|2081.79|2106.86|2086.86|2098.58|2078.58|647
1640271300000|2021-12-23 14:55:00|2101.81|2081.81|2109.37|2089.37|2110.63|2090.63|2098.33|2078.33|670
1640271600000|2021-12-23 15:00:00|2109.38|2089.38|2107.75|2087.75|2112.42|2092.42|2106.46|2086.46|775
1640271900000|2021-12-23 15:05:00|2107.78|2087.78|2112.61|2092.61|2113.12|2093.12|2106.57|2086.57|638
1640272200000|2021-12-23 15:10:00|2112.58|2092.58|2118.24|2098.24|2120.58|2100.58|2112.4|2092.4|539
1640272500000|2021-12-23 15:15:00|2118.22|2098.22|2124.6|2104.6|2124.61|2104.61|2116.63|2096.63|555
1640272800000|2021-12-23 15:20:00|2124.58|2104.58|2126.68|2106.68|2127.68|2107.68|2123.16|2103.16|456
1640273100000|2021-12-23 15:25:00|2126.66|2106.66|2124.51|2104.51|2126.66|2106.66|2121.9|2101.9|563
1640273400000|2021-12-23 15:30:00|2124.53|2104.53|2122.46|2102.46|2126.42|2106.42|2121.81|2101.81|549
1640273700000|2021-12-23 15:35:00|2122.62|2102.62|2122.03|2102.03|2123.65|2103.65|2121.29|2101.29|509
1640274000000|2021-12-23 15:40:00|2122.02|2102.02|2116.07|2096.07|2122.25|2102.25|2115.05|2095.05|571
1640274300000|2021-12-23 15:45:00|2116.01|2096.01|2113.6|2093.6|2116.47|2096.47|2113.15|2093.15|571
1640274600000|2021-12-23 15:50:00|2113.58|2093.58|2118.26|2098.26|2120.27|2100.27|2113.51|2093.51|488
1640274900000|2021-12-23 15:55:00|2118.47|2098.47|2116.74|2096.74|2120.9|2100.9|2114.64|2094.64|704
1640275200000|2021-12-23 16:00:00|2117.01|2097.01|2125.67|2105.67|2127.55|2107.55|2117.01|2097.01|784
1640275500000|2021-12-23 16:05:00|2125.66|2105.66|2121.67|2101.67|2128.45|2108.45|2120.92|2100.92|747
1640275800000|2021-12-23 16:10:00|2121.64|2101.64|2116.48|2096.48|2123.71|2103.71|2116.43|2096.43|763
1640276100000|2021-12-23 16:15:00|2116.5|2096.5|2114.86|2094.86|2117.02|2097.02|2113.49|2093.49|646
1640276400000|2021-12-23 16:20:00|2114.87|2094.87|2108.08|2088.08|2115.4|2095.4|2105.51|2085.51|531
1640276700000|2021-12-23 16:25:00|2108.03|2088.03|2103.44|2083.44|2109.16|2089.16|2102.11|2082.11|698
1640277000000|2021-12-23 16:30:00|2103.46|2083.46|2097.97|2077.97|2105.43|2085.43|2097.06|2077.06|599
1640277300000|2021-12-23 16:35:00|2097.73|2077.73|2105.55|2085.55|2105.64|2085.64|2097.63|2077.63|607
1640277600000|2021-12-23 16:40:00|2105.64|2085.64|2112.89|2092.89|2112.89|2092.89|2105.11|2085.11|539
1640277900000|2021-12-23 16:45:00|2112.83|2092.83|2123.06|2103.06|2127.54|2107.54|2112.83|2092.83|742
1640278200000|2021-12-23 16:50:00|2123.08|2103.08|2126.32|2106.32|2127.72|2107.72|2121.41|2101.41|747
1640278500000|2021-12-23 16:55:00|2126.29|2106.29|2124.08|2104.08|2128.52|2108.52|2123.57|2103.57|813
1640278800000|2021-12-23 17:00:00|2124.1|2104.1|2119.63|2099.63|2129.82|2109.82|2119.63|2099.63|770
1640279100000|2021-12-23 17:05:00|2119.62|2099.62|2127.76|2107.76|2127.93|2107.93|2119.55|2099.55|666
1640279400000|2021-12-23 17:10:00|2127.83|2107.83|2126.36|2106.36|2129.45|2109.45|2125.81|2105.81|630
1640279700000|2021-12-23 17:15:00|2126.38|2106.38|2122.03|2102.03|2129.42|2109.42|2122.01|2102.01|693
1640280000000|2021-12-23 17:20:00|2122.06|2102.06|2125.72|2105.72|2127.27|2107.27|2120.02|2100.02|579
1640280300000|2021-12-23 17:25:00|2125.62|2105.62|2144.65|2124.65|2147.26|2127.26|2125.5|2105.5|601
1640280600000|2021-12-23 17:30:00|2144.75|2124.75|2133.01|2113.01|2149.74|2129.74|2133.01|2113.01|842
1640280900000|2021-12-23 17:35:00|2132.99|2112.99|2134.57|2114.57|2134.85|2114.85|2127.34|2107.34|627
1640281200000|2021-12-23 17:40:00|2134.6|2114.6|2147.5|2127.5|2155.11|2135.11|2134.22|2114.22|748
1640281500000|2021-12-23 17:45:00|2147.41|2127.41|2154.52|2134.52|2157.35|2137.35|2145.49|2125.49|803
1640281800000|2021-12-23 17:50:00|2154.41|2134.41|2152.4|2132.4|2156.15|2136.15|2143.94|2123.94|887
1640282100000|2021-12-23 17:55:00|2152.44|2132.44|2149.51|2129.51|2154.43|2134.43|2149.44|2129.44|661
1640282400000|2021-12-23 18:00:00|2149.61|2129.61|2157.9|2137.9|2169.64|2149.64|2149.61|2129.61|883
1640282700000|2021-12-23 18:05:00|2158.07|2138.07|2163.48|2143.48|2168.6|2148.6|2157.67|2137.67|786
1640283000000|2021-12-23 18:10:00|2163.56|2143.56|2168.85|2148.85|2173.88|2153.88|2163.56|2143.56|713
1640283300000|2021-12-23 18:15:00|2168.79|2148.79|2175.8|2155.8|2180.66|2160.66|2168.79|2148.79|773
1640283600000|2021-12-23 18:20:00|2175.89|2155.89|2177.76|2157.76|2182.42|2162.42|2174.34|2154.34|804
1640283900000|2021-12-23 18:25:00|2177.81|2157.81|2185.71|2165.71|2187.36|2167.36|2177.81|2157.81|714
1640284200000|2021-12-23 18:30:00|2185.77|2165.77|2182.57|2162.57|2186.22|2166.22|2177.4|2157.4|809
1640284500000|2021-12-23 18:35:00|2182.61|2162.61|2174.84|2154.84|2184.83|2164.83|2174.84|2154.84|587
1640284800000|2021-12-23 18:40:00|2174.83|2154.83|2155.25|2135.25|2175.06|2155.06|2153.58|2133.58|541
1640285100000|2021-12-23 18:45:00|2155.53|2135.53|2169.11|2149.11|2169.33|2149.33|2152.07|2132.07|627
1640285400000|2021-12-23 18:50:00|2169.06|2149.06|2164.38|2144.38|2172.32|2152.32|2164.3|2144.3|701
1640285700000|2021-12-23 18:55:00|2164.42|2144.42|2167.37|2147.37|2171.97|2151.97|2162.1|2142.1|717
1640286000000|2021-12-23 19:00:00|2168.44|2148.44|2171.39|2151.39|2173.31|2153.31|2163.88|2143.88|510
1640286300000|2021-12-23 19:05:00|2171.43|2151.43|2169.75|2149.75|2171.97|2151.97|2167.44|2147.44|528
1640286600000|2021-12-23 19:10:00|2169.81|2149.81|2180.51|2160.51|2183.26|2163.26|2169.69|2149.69|557
1640286900000|2021-12-23 19:15:00|2181.19|2161.19|2192.58|2172.58|2193.34|2173.34|2179.69|2159.69|605
1640287200000|2021-12-23 19:20:00|2192.55|2172.55|2185.27|2165.27|2200.52|2180.52|2184.49|2164.49|766
1640287500000|2021-12-23 19:25:00|2185.04|2165.04|2182.82|2162.82|2185.72|2165.72|2179.5|2159.5|504
1640287800000|2021-12-23 19:30:00|2182.93|2162.93|2187.68|2167.68|2189.48|2169.48|2182.82|2162.82|550
1640288100000|2021-12-23 19:35:00|2187.67|2167.67|2202.55|2182.55|2202.95|2182.95|2186.5|2166.5|591
1640288400000|2021-12-23 19:40:00|2202.5|2182.5|2202.45|2182.45|2205.93|2185.93|2197.68|2177.68|671
1640288700000|2021-12-23 19:45:00|2202.42|2182.42|2205.53|2185.53|2208.58|2188.58|2201.64|2181.64|746
1640289000000|2021-12-23 19:50:00|2205.15|2185.15|2194.95|2174.95|2205.4|2185.4|2191.6|2171.6|652
1640289300000|2021-12-23 19:55:00|2195.06|2175.06|2194.35|2174.35|2202.59|2182.59|2193.36|2173.36|684
1640289600000|2021-12-23 20:00:00|2194.47|2174.47|2178.71|2158.71|2197.34|2177.34|2178.21|2158.21|797
1640289900000|2021-12-23 20:05:00|2178.7|2158.7|2183.99|2163.99|2186.2|2166.2|2178.69|2158.69|597
1640290200000|2021-12-23 20:10:00|2184.24|2164.24|2183.89|2163.89|2191.13|2171.13|2182.29|2162.29|487
1640290500000|2021-12-23 20:15:00|2184.04|2164.04|2176.28|2156.28|2184.63|2164.63|2173.39|2153.39|392
1640290800000|2021-12-23 20:20:00|2176.4|2156.4|2174.64|2154.64|2182.64|2162.64|2172.9|2152.9|603
1640291100000|2021-12-23 20:25:00|2174.42|2154.42|2172.82|2152.82|2176.13|2156.13|2169.8|2149.8|682
1640291400000|2021-12-23 20:30:00|2172.84|2152.84|2171.85|2151.85|2176.43|2156.43|2170.28|2150.28|605
1640291700000|2021-12-23 20:35:00|2171.9|2151.9|2173.48|2153.48|2181.24|2161.24|2171.53|2151.53|545
1640292000000|2021-12-23 20:40:00|2173.44|2153.44|2173.38|2153.38|2175.52|2155.52|2171.49|2151.49|628
1640292300000|2021-12-23 20:45:00|2173.39|2153.39|2177.71|2157.71|2177.73|2157.73|2171.54|2151.54|475
1640292600000|2021-12-23 20:50:00|2177.75|2157.75|2173.21|2153.21|2179.76|2159.76|2172.27|2152.27|681
1640292900000|2021-12-23 20:55:00|2173.19|2153.19|2169.11|2149.11|2173.36|2153.36|2167.51|2147.51|537
1640293200000|2021-12-23 21:00:00|2168.71|2148.71|2168.68|2148.68|2172.7|2152.7|2166.66|2146.66|536
1640293500000|2021-12-23 21:05:00|2168.7|2148.7|2163.96|2143.96|2168.83|2148.83|2163.81|2143.81|364
1640293800000|2021-12-23 21:10:00|2163.97|2143.97|2166.78|2146.78|2167.16|2147.16|2163.01|2143.01|295
1640294100000|2021-12-23 21:15:00|2166.8|2146.8|2167.26|2147.26|2168.66|2148.66|2164.78|2144.78|419
1640294400000|2021-12-23 21:20:00|2167.23|2147.23|2161.29|2141.29|2167.23|2147.23|2157.77|2137.77|444
1640294700000|2021-12-23 21:25:00|2161.5|2141.5|2163.8|2143.8|2166.82|2146.82|2161.34|2141.34|642
1640295000000|2021-12-23 21:30:00|2163.76|2143.76|2161.31|2141.31|2163.99|2143.99|2158.27|2138.27|642
1640295300000|2021-12-23 21:35:00|2161.3|2141.3|2166.11|2146.11|2166.36|2146.36|2160.69|2140.69|501
1640295600000|2021-12-23 21:40:00|2166.1|2146.1|2168.59|2148.59|2170.51|2150.51|2165.85|2145.85|516
1640295900000|2021-12-23 21:45:00|2168.58|2148.58|2167.18|2147.18|2171.13|2151.13|2165.05|2145.05|548
1640296200000|2021-12-23 21:50:00|2167.44|2147.44|2165.76|2145.76|2167.83|2147.83|2163.88|2143.88|529
1640296500000|2021-12-23 21:55:00|2165.79|2145.79|2166.47|2146.47|2167.2|2147.2|2163.88|2143.88|368
1640296800000|2021-12-23 22:00:00|2166.44|2146.44|2166.58|2146.58|2168.57|2148.57|2164.23|2144.23|486
1640297100000|2021-12-23 22:05:00|2166.5|2146.5|2176.59|2156.59|2176.59|2156.59|2165.74|2145.74|373
1640297400000|2021-12-23 22:10:00|2176.9|2156.9|2185.65|2165.65|2185.65|2165.65|2174.08|2154.08|368
1640297700000|2021-12-23 22:15:00|2185.73|2165.73|2187.44|2167.44|2189.19|2169.19|2185.57|2165.57|379
1640298000000|2021-12-23 22:20:00|2187.42|2167.42|2189.61|2169.61|2189.61|2169.61|2184.78|2164.78|327
1640298300000|2021-12-23 22:25:00|2189.58|2169.58|2198.18|2178.18|2198.18|2178.18|2189.24|2169.24|279
1640298600000|2021-12-23 22:30:00|2198.21|2178.21|2217.55|2197.55|2220.09|2200.09|2198.21|2178.21|398
1640298900000|2021-12-23 22:35:00|2217.94|2197.94|2224|2204|2229.28|2209.28|2217.94|2197.94|478
1640299200000|2021-12-23 22:40:00|2223.99|2203.99|2219.75|2199.75|2225.54|2205.54|2218.41|2198.41|595
1640299500000|2021-12-23 22:45:00|2219.81|2199.81|2214.71|2194.71|2223.57|2203.57|2214.48|2194.48|442
1640299800000|2021-12-23 22:50:00|2214.66|2194.66|2215.99|2195.99|2215.99|2195.99|2209.27|2189.27|512
1640300100000|2021-12-23 22:55:00|2216.13|2196.13|2209.96|2189.96|2216.16|2196.16|2209.89|2189.89|341
1640300400000|2021-12-23 23:00:00|2209.88|2189.88|2207.89|2187.89|2210.39|2190.39|2203.97|2183.97|468
1640300700000|2021-12-23 23:05:00|2207.86|2187.86|2216.52|2196.52|2216.53|2196.53|2205.71|2185.71|492
1640301000000|2021-12-23 23:10:00|2216.72|2196.72|2216.84|2196.84|2222.49|2202.49|2216.66|2196.66|531
1640301300000|2021-12-23 23:15:00|2216.83|2196.83|2211.14|2191.14|2216.83|2196.83|2203.26|2183.26|554
1640301600000|2021-12-23 23:20:00|2211.23|2191.23|2206.15|2186.15|2211.71|2191.71|2204.14|2184.14|539
1640301900000|2021-12-23 23:25:00|2206.16|2186.16|2201.82|2181.82|2209.29|2189.29|2200.47|2180.47|540
1640302200000|2021-12-23 23:30:00|2201.89|2181.89|2201.36|2181.36|2204.24|2184.24|2199.19|2179.19|446
1640302500000|2021-12-23 23:35:00|2201.41|2181.41|2215.24|2195.24|2216.08|2196.08|2201.02|2181.02|504
1640302800000|2021-12-23 23:40:00|2215.23|2195.23|2216.57|2196.57|2217.43|2197.43|2213.15|2193.15|478
1640303100000|2021-12-23 23:45:00|2216.55|2196.55|2229.62|2209.62|2231.34|2211.34|2216.51|2196.51|573
1640303400000|2021-12-23 23:50:00|2229.6|2209.6|2230.61|2210.61|2231.53|2211.53|2225.63|2205.63|571
1640303700000|2021-12-23 23:55:00|2230.6|2210.6|2226.35|2206.35|2230.61|2210.61|2223.87|2203.87|424
1640304000000|2021-12-24 00:00:00|2226.36|2206.36|2223.84|2203.84|2234.48|2214.48|2223.84|2203.84|732
1640304300000|2021-12-24 00:05:00|2223.83|2203.83|2205.96|2185.96|2223.99|2205.64|2204.62|2184.62|598
1640304600000|2021-12-24 00:10:00|2205.93|2185.93|2207.47|2187.47|2207.9|2187.9|2203.78|2183.78|392
1640304900000|2021-12-24 00:15:00|2207.45|2187.45|2209.73|2189.73|2209.73|2189.73|2201.36|2181.36|454
1640305200000|2021-12-24 00:20:00|2209.75|2189.75|2198.15|2178.15|2212.04|2192.04|2197.45|2177.45|660
1640305500000|2021-12-24 00:25:00|2198.18|2178.18|2198.91|2178.91|2202.56|2182.56|2196.63|2176.63|534
1640305800000|2021-12-24 00:30:00|2198.82|2178.82|2208.64|2188.64|2209.26|2189.26|2198.81|2178.81|443
1640306100000|2021-12-24 00:35:00|2208.6|2188.6|2209.45|2189.45|2211.24|2191.24|2205.31|2185.31|607
1640306400000|2021-12-24 00:40:00|2209.39|2189.39|2212.84|2192.84|2213.03|2193.03|2208.84|2188.84|440
1640306700000|2021-12-24 00:45:00|2212.82|2192.82|2215.62|2195.62|2217.05|2197.05|2210.81|2190.81|493
1640307000000|2021-12-24 00:50:00|2215.63|2195.63|2225.12|2205.12|2225.12|2205.12|2215.63|2195.63|443
1640307300000|2021-12-24 00:55:00|2225.11|2205.11|2233.88|2213.88|2237.66|2219.91|2223.91|2205.11|559
1640307600000|2021-12-24 01:00:00|2233.74|2213.74|2243.79|2223.79|2244.41|2224.41|2233.17|2213.17|467
1640307900000|2021-12-24 01:05:00|2243.8|2223.8|2258.05|2238.05|2258.17|2238.17|2243.8|2223.8|473
1640308200000|2021-12-24 01:10:00|2258.09|2238.09|2269.56|2249.56|2269.63|2249.63|2255.34|2235.34|673
1640308500000|2021-12-24 01:15:00|2269.82|2249.82|2255.91|2235.91|2272.01|2252.01|2254.14|2234.14|624
1640308800000|2021-12-24 01:20:00|2255.85|2235.85|2260.16|2240.16|2261.83|2241.83|2255.08|2235.08|475
1640309100000|2021-12-24 01:25:00|2259.8|2239.8|2259.61|2239.61|2270.02|2250.02|2259.03|2239.03|568
1640309400000|2021-12-24 01:30:00|2259.71|2239.71|2264.01|2244.01|2265.6|2245.6|2259.01|2239.01|618
1640309700000|2021-12-24 01:35:00|2264.02|2244.02|2259.6|2239.6|2266.35|2246.35|2254.07|2234.07|546
1640310000000|2021-12-24 01:40:00|2259.66|2239.66|2262.25|2242.25|2265.91|2245.91|2258.47|2238.47|412
1640310300000|2021-12-24 01:45:00|2262.22|2242.22|2248.88|2228.88|2263.72|2243.72|2248.49|2228.49|509
1640310600000|2021-12-24 01:50:00|2248.95|2228.95|2248.65|2228.65|2251.09|2231.09|2245.58|2225.58|354
1640310900000|2021-12-24 01:55:00|2249.02|2229.02|2247.77|2227.77|2255|2235|2247.44|2227.44|539
1640311200000|2021-12-24 02:00:00|2248.78|2228.78|2236.4|2216.4|2249.43|2229.43|2233.91|2213.91|606
1640311500000|2021-12-24 02:05:00|2236.38|2216.38|2246.86|2226.86|2250.04|2230.04|2232.26|2212.26|570
1640311800000|2021-12-24 02:10:00|2247.06|2227.06|2239.4|2219.4|2249.59|2229.59|2238.69|2218.69|446
1640312100000|2021-12-24 02:15:00|2239.39|2219.39|2237.6|2217.6|2239.6|2219.6|2235.87|2215.87|427
1640312400000|2021-12-24 02:20:00|2237.61|2217.61|2234.02|2214.02|2237.84|2217.84|2233.33|2213.33|446
1640312700000|2021-12-24 02:25:00|2234.01|2214.01|2240.18|2220.18|2241|2221|2234.01|2214.01|452
1640313000000|2021-12-24 02:30:00|2240.17|2220.17|2242.18|2222.18|2242.18|2222.18|2236.84|2216.84|379
1640313300000|2021-12-24 02:35:00|2242.05|2222.05|2246.62|2226.62|2246.74|2226.74|2240.37|2220.37|400
1640313600000|2021-12-24 02:40:00|2246.49|2226.49|2241.96|2221.96|2251.53|2231.53|2241.96|2221.96|426
1640313900000|2021-12-24 02:45:00|2241.76|2221.76|2234.29|2214.29|2241.78|2221.78|2230.51|2210.51|495
1640314200000|2021-12-24 02:50:00|2234.31|2214.31|2223.84|2203.84|2234.42|2214.42|2222.36|2202.36|521
1640314500000|2021-12-24 02:55:00|2223.85|2203.85|2222.25|2202.25|2225.42|2205.42|2220.45|2200.45|473
1640314800000|2021-12-24 03:00:00|2222.24|2202.24|2219.74|2199.74|2224.05|2204.05|2218.23|2198.23|721
1640315100000|2021-12-24 03:05:00|2219.94|2199.94|2215.19|2195.19|2220.61|2200.61|2209.21|2189.21|560
1640315400000|2021-12-24 03:10:00|2215.08|2195.08|2224.93|2204.93|2224.98|2204.98|2215.08|2195.08|558
1640315700000|2021-12-24 03:15:00|2224.96|2204.96|2220.41|2200.41|2227.33|2207.33|2220.31|2200.31|514
1640316000000|2021-12-24 03:20:00|2220.44|2200.44|2225.97|2205.97|2229.37|2209.37|2220.2|2200.2|383
1640316300000|2021-12-24 03:25:00|2226.08|2206.08|2223.03|2203.03|2229.37|2209.37|2222.78|2202.78|507
1640316600000|2021-12-24 03:30:00|2223|2203|2220.69|2200.69|2223.26|2203.26|2219.54|2199.54|605
1640316900000|2021-12-24 03:35:00|2220.72|2200.72|2220.69|2200.69|2222.2|2202.2|2218.77|2198.77|410
1640317200000|2021-12-24 03:40:00|2220.8|2200.8|2218.8|2198.8|2221.43|2201.43|2216.82|2196.82|473
1640317500000|2021-12-24 03:45:00|2218.88|2198.88|2215.62|2195.62|2221.46|2201.46|2214.93|2194.93|514
1640317800000|2021-12-24 03:50:00|2215.61|2195.61|2214.56|2194.56|2215.73|2195.73|2206.65|2186.65|551
1640318100000|2021-12-24 03:55:00|2214.41|2194.41|2221.88|2201.88|2222.07|2202.07|2212.92|2192.92|499
1640318400000|2021-12-24 04:00:00|2222.03|2202.03|2223.53|2203.53|2225.55|2205.55|2219.79|2199.79|435
1640318700000|2021-12-24 04:05:00|2223.47|2203.47|2222.22|2202.22|2223.56|2203.56|2218.81|2198.81|390
1640319000000|2021-12-24 04:10:00|2222.1|2202.1|2221.58|2201.58|2222.31|2202.31|2218.99|2198.99|555
1640319300000|2021-12-24 04:15:00|2221.62|2201.62|2222.1|2202.1|2225.46|2205.46|2221.06|2201.06|400
1640319600000|2021-12-24 04:20:00|2222.13|2202.13|2216.89|2196.89|2222.13|2202.13|2214.85|2194.85|648
1640319900000|2021-12-24 04:25:00|2216.91|2196.91|2218.21|2198.21|2218.21|2198.21|2216.49|2196.49|292
1640320200000|2021-12-24 04:30:00|2218.43|2198.43|2221.42|2201.42|2221.42|2201.42|2216.19|2196.19|186
1640320500000|2021-12-24 04:35:00|2221.43|2201.43|2228.04|2208.04|2228.29|2208.29|2221.39|2201.39|193
1640320800000|2021-12-24 04:40:00|2228.02|2208.02|2229.74|2209.74|2229.77|2209.77|2227.46|2207.46|129
1640321100000|2021-12-24 04:45:00|2229.81|2209.81|2229.5|2209.5|2230.02|2210.02|2229.07|2209.07|76
1640321400000|2021-12-24 04:50:00|2229.47|2209.47|2226.95|2206.95|2229.51|2209.51|2226.05|2206.05|88
1640321700000|2021-12-24 04:55:00|2226.97|2206.97|2230.16|2210.16|2230.18|2210.18|2225.57|2205.57|264
1640322000000|2021-12-24 05:00:00|2230.15|2210.15|2223.72|2203.72|2230.15|2210.15|2223.3|2203.3|293
1640322300000|2021-12-24 05:05:00|2223.71|2203.71|2217.79|2197.79|2223.91|2203.91|2217.66|2197.66|462
1640322600000|2021-12-24 05:10:00|2217.8|2197.8|2225.81|2205.81|2225.86|2205.86|2217.32|2197.32|331
1640322900000|2021-12-24 05:15:00|2225.71|2205.71|2228.51|2208.51|2228.94|2208.94|2225.09|2205.09|268
1640323200000|2021-12-24 05:20:00|2228.48|2208.48|2224.12|2204.12|2228.48|2208.48|2222.59|2202.59|294
1640323500000|2021-12-24 05:25:00|2224.33|2204.33|2209.78|2189.78|2224.33|2204.33|2208.77|2188.77|504
1640323800000|2021-12-24 05:30:00|2209.77|2189.77|2211.6|2191.6|2217.62|2197.62|2209.77|2189.77|533
1640324100000|2021-12-24 05:35:00|2211.62|2191.62|2208.43|2188.43|2215.76|2195.76|2204.5|2184.5|507
1640324400000|2021-12-24 05:40:00|2208.29|2188.29|2210.19|2190.19|2210.83|2190.83|2207.25|2187.25|492
1640324700000|2021-12-24 05:45:00|2210.23|2190.23|2212.24|2192.24|2212.84|2192.84|2210.04|2190.04|366
1640325000000|2021-12-24 05:50:00|2212.12|2192.12|2212.05|2192.05|2214.82|2194.82|2212.05|2192.05|439
1640325300000|2021-12-24 05:55:00|2212.03|2192.03|2213.77|2193.77|2214.01|2194.01|2210.93|2190.93|482
1640325600000|2021-12-24 06:00:00|2213.78|2193.78|2202.92|2182.92|2213.78|2193.78|2202.59|2182.59|621
1640325900000|2021-12-24 06:05:00|2202.94|2182.94|2203.73|2183.73|2206.22|2186.22|2202.44|2182.44|398
1640326200000|2021-12-24 06:10:00|2203.72|2183.72|2203.88|2183.88|2204.03|2184.03|2197.86|2177.86|518
1640326500000|2021-12-24 06:15:00|2203.75|2183.75|2201.36|2181.36|2203.75|2183.75|2199.92|2179.92|462
1640326800000|2021-12-24 06:20:00|2201|2181|2204.16|2184.16|2205.58|2185.58|2196.08|2176.08|603
1640327100000|2021-12-24 06:25:00|2204.19|2184.19|2207.39|2187.39|2208.77|2188.77|2203.51|2183.51|570
1640327400000|2021-12-24 06:30:00|2207.38|2187.38|2206.02|2186.02|2209.14|2189.14|2202.5|2182.5|420
1640327700000|2021-12-24 06:35:00|2206.05|2186.05|2213.54|2193.54|2214.75|2194.75|2205.93|2185.93|462
1640328000000|2021-12-24 06:40:00|2213.53|2193.53|2212.86|2192.86|2214.86|2194.86|2212.1|2192.1|445
1640328300000|2021-12-24 06:45:00|2212.9|2192.9|2218.92|2198.92|2221.1|2201.1|2212.64|2192.64|442
1640328600000|2021-12-24 06:50:00|2218.91|2198.91|2220.11|2200.11|2225.34|2205.34|2218.91|2198.91|433
1640328900000|2021-12-24 06:55:00|2220.06|2200.06|2209.68|2189.68|2220.22|2200.22|2208.48|2188.48|427
1640329200000|2021-12-24 07:00:00|2209.7|2189.7|2207.28|2187.28|2209.74|2189.74|2202.61|2182.61|477
1640329500000|2021-12-24 07:05:00|2207.31|2187.31|2212.97|2192.97|2213.21|2193.21|2205.66|2185.66|534
1640329800000|2021-12-24 07:10:00|2212.99|2192.99|2224.25|2204.25|2224.25|2204.25|2210.73|2190.73|395
1640330100000|2021-12-24 07:15:00|2224.28|2204.28|2222.93|2202.93|2228.93|2208.93|2222.15|2202.15|428
1640330400000|2021-12-24 07:20:00|2222.91|2202.91|2226.63|2206.63|2229.44|2209.44|2218.53|2198.53|488
1640330700000|2021-12-24 07:25:00|2226.62|2206.62|2220.4|2200.4|2229.37|2209.37|2220.28|2200.28|516
1640331000000|2021-12-24 07:30:00|2220.41|2200.41|2213.87|2193.87|2223.57|2203.57|2213.8|2193.8|498
1640331300000|2021-12-24 07:35:00|2213.99|2193.99|2213.04|2193.04|2216.65|2196.65|2212.73|2192.73|491
1640331600000|2021-12-24 07:40:00|2213.01|2193.01|2218.45|2198.45|2220.13|2200.13|2212.96|2192.96|510
1640331900000|2021-12-24 07:45:00|2218.41|2198.41|2224.94|2204.94|2225.08|2205.08|2218.41|2198.41|284
1640332200000|2021-12-24 07:50:00|2224.96|2204.96|2224.71|2204.71|2228.93|2208.93|2224.68|2204.68|395
1640332500000|2021-12-24 07:55:00|2224.7|2204.7|2228.54|2208.54|2229.91|2209.91|2224.67|2204.67|328
1640332800000|2021-12-24 08:00:00|2228.56|2208.56|2225.26|2205.26|2228.85|2208.85|2221.3|2201.3|532
1640333100000|2021-12-24 08:05:00|2225.32|2205.32|2233.6|2213.6|2234.67|2214.67|2225.32|2205.32|426
1640333400000|2021-12-24 08:10:00|2233.48|2213.48|2244.07|2224.07|2244.63|2224.63|2228.28|2208.28|589
1640333700000|2021-12-24 08:15:00|2244.08|2224.08|2234.3|2214.3|2244.18|2224.18|2233.86|2213.86|700
1640334000000|2021-12-24 08:20:00|2234.32|2214.32|2232.98|2212.98|2235.96|2215.96|2231.05|2211.05|577
1640334300000|2021-12-24 08:25:00|2233.09|2213.09|2236.19|2216.19|2239.05|2219.05|2232.5|2212.5|605
1640334600000|2021-12-24 08:30:00|2236.17|2216.17|2238.16|2218.16|2238.18|2218.18|2235.45|2215.45|542
1640334900000|2021-12-24 08:35:00|2238.17|2218.17|2234.6|2214.6|2240.42|2220.42|2234.14|2214.14|397
1640335200000|2021-12-24 08:40:00|2234.62|2214.62|2230.11|2210.11|2234.71|2214.71|2228.93|2208.93|453
1640335500000|2021-12-24 08:45:00|2230.13|2210.13|2237.72|2217.72|2237.94|2217.94|2229.91|2209.91|361
1640335800000|2021-12-24 08:50:00|2237.76|2217.76|2230.26|2210.26|2239.5|2219.5|2230.1|2210.1|472
1640336100000|2021-12-24 08:55:00|2230.34|2210.34|2228.45|2208.45|2230.65|2210.65|2228.34|2208.34|360
1640336400000|2021-12-24 09:00:00|2228.44|2208.44|2226.12|2206.12|2229.76|2209.76|2224.07|2204.07|319
1640336700000|2021-12-24 09:05:00|2226.01|2206.01|2231.74|2211.74|2231.74|2211.74|2225.7|2205.7|371
1640337000000|2021-12-24 09:10:00|2231.78|2211.78|2234.49|2214.49|2234.66|2214.66|2231.78|2211.78|288
1640337300000|2021-12-24 09:15:00|2234.47|2214.47|2232.24|2212.24|2238.53|2218.53|2231.59|2211.59|476
1640337600000|2021-12-24 09:20:00|2232.66|2212.66|2233.59|2213.59|2239.27|2219.27|2229.94|2209.94|538
1640337900000|2021-12-24 09:25:00|2233.58|2213.58|2241.59|2221.59|2242.08|2222.08|2233.44|2213.44|359
1640338200000|2021-12-24 09:30:00|2241.57|2221.57|2237.17|2217.17|2241.57|2221.57|2236.03|2216.03|428
1640338500000|2021-12-24 09:35:00|2237|2217|2237.13|2217.13|2237.19|2217.19|2234.57|2214.57|413
1640338800000|2021-12-24 09:40:00|2237.4|2217.4|2232.49|2212.49|2237.57|2217.57|2231.47|2211.47|487
1640339100000|2021-12-24 09:45:00|2232.09|2212.09|2232.37|2212.37|2233.83|2213.83|2231.4|2211.4|436
1640339400000|2021-12-24 09:50:00|2232.35|2212.35|2232.8|2212.8|2233.39|2213.39|2231.23|2211.23|266
1640339700000|2021-12-24 09:55:00|2232.87|2212.87|2237.45|2217.45|2237.45|2217.45|2232.87|2212.87|320
1640340000000|2021-12-24 10:00:00|2237.17|2217.17|2236.48|2216.48|2237.33|2217.33|2235.46|2215.46|381
1640340300000|2021-12-24 10:05:00|2236.5|2216.5|2230.48|2210.48|2236.57|2216.57|2229.01|2209.01|482
1640340600000|2021-12-24 10:10:00|2230.53|2210.53|2229.25|2209.25|2231.05|2211.05|2227.36|2207.36|210
1640340900000|2021-12-24 10:15:00|2229.31|2209.31|2224.14|2204.14|2229.5|2209.5|2223.53|2203.53|295
1640341200000|2021-12-24 10:20:00|2224.16|2204.16|2232.14|2212.14|2232.4|2212.4|2223.34|2203.34|306
1640341500000|2021-12-24 10:25:00|2232.15|2212.15|2227.37|2207.37|2232.55|2212.55|2226.01|2206.01|402
1640341800000|2021-12-24 10:30:00|2227.36|2207.36|2236.06|2216.06|2236.16|2216.16|2224.37|2204.37|383
1640342100000|2021-12-24 10:35:00|2236.05|2216.05|2234.15|2214.15|2236.13|2216.13|2232.41|2212.41|419
1640342400000|2021-12-24 10:40:00|2234.13|2214.13|2235.55|2215.55|2236.88|2216.88|2231.85|2211.85|418
1640342700000|2021-12-24 10:45:00|2235.53|2215.53|2235.67|2215.67|2237.64|2217.64|2234.01|2214.01|365
1640343000000|2021-12-24 10:50:00|2235.6|2215.6|2232.85|2212.85|2237.09|2217.09|2232.78|2212.78|418
1640343300000|2021-12-24 10:55:00|2232.83|2212.83|2237.81|2217.81|2237.82|2217.82|2232.29|2212.29|415
1640343600000|2021-12-24 11:00:00|2238.09|2218.09|2229.54|2209.54|2238.09|2218.09|2229.53|2209.53|480
1640343900000|2021-12-24 11:05:00|2229.47|2209.47|2235.13|2215.13|2235.17|2215.17|2228.79|2208.79|249
1640344200000|2021-12-24 11:10:00|2235.08|2215.08|2241.26|2221.26|2241.72|2221.72|2233.88|2213.88|289
1640344500000|2021-12-24 11:15:00|2241.2|2221.2|2246.55|2226.55|2248.37|2228.37|2239.72|2219.72|469
1640344800000|2021-12-24 11:20:00|2246.61|2226.61|2246.61|2226.61|2249.68|2229.68|2241.82|2221.82|490
1640345100000|2021-12-24 11:25:00|2246.62|2226.62|2229.85|2209.85|2247.01|2227.01|2229.24|2209.24|543
1640345400000|2021-12-24 11:30:00|2229.69|2209.69|2230.41|2210.41|2231.18|2211.18|2224.9|2204.9|468
1640345700000|2021-12-24 11:35:00|2230.62|2210.62|2228.53|2208.53|2230.93|2210.93|2224.67|2204.67|375
1640346000000|2021-12-24 11:40:00|2228.92|2208.92|2222.44|2202.44|2228.95|2208.95|2222.44|2202.44|413
1640346300000|2021-12-24 11:45:00|2222.46|2202.46|2219.15|2199.15|2224.61|2204.61|2219.15|2199.15|451
1640346600000|2021-12-24 11:50:00|2218.99|2198.99|2208.8|2188.8|2219.15|2199.15|2207.37|2187.37|544
1640346900000|2021-12-24 11:55:00|2208.78|2188.78|2216.03|2196.03|2219.72|2199.72|2208.74|2188.74|662
1640347200000|2021-12-24 12:00:00|2216.02|2196.02|2201.89|2181.89|2216.74|2196.74|2201.76|2181.76|670
1640347500000|2021-12-24 12:05:00|2201.87|2181.87|2207.09|2187.09|2207.33|2187.33|2198.83|2178.83|680
1640347800000|2021-12-24 12:10:00|2207.04|2187.04|2215.58|2195.58|2215.68|2195.68|2202.6|2182.6|609
1640348100000|2021-12-24 12:15:00|2215.59|2195.59|2220.44|2200.44|2221.81|2201.81|2215.02|2195.02|344
1640348400000|2021-12-24 12:20:00|2220.55|2200.55|2224.26|2204.26|2225.59|2205.59|2217.73|2197.73|438
1640348700000|2021-12-24 12:25:00|2224.24|2204.24|2212.59|2192.59|2224.24|2204.24|2212.08|2192.08|580
1640349000000|2021-12-24 12:30:00|2212.62|2192.62|2211.78|2191.78|2213.54|2193.54|2208.53|2188.53|576
1640349300000|2021-12-24 12:35:00|2211.79|2191.79|2206.81|2186.81|2214.33|2194.33|2206.79|2186.79|509
1640349600000|2021-12-24 12:40:00|2206.76|2186.76|2209.03|2189.03|2210.36|2190.36|2203.63|2183.63|458
1640349900000|2021-12-24 12:45:00|2209.08|2189.08|2217.16|2197.16|2217.24|2197.24|2206.15|2186.15|470
1640350200000|2021-12-24 12:50:00|2217.1|2197.1|2221.36|2201.36|2221.44|2201.44|2215.66|2195.66|343
1640350500000|2021-12-24 12:55:00|2221.06|2201.06|2218.51|2198.51|2222.94|2202.94|2217.34|2197.34|438
1640350800000|2021-12-24 13:00:00|2218.5|2198.5|2212.78|2192.78|2218.5|2198.5|2211.74|2191.74|313
1640351100000|2021-12-24 13:05:00|2212.88|2192.88|2209.14|2189.14|2215.08|2195.08|2208.2|2188.2|482
1640351400000|2021-12-24 13:10:00|2209.12|2189.12|2207.9|2187.9|2210.4|2190.4|2206.81|2186.81|466
1640351700000|2021-12-24 13:15:00|2207.93|2187.93|2213.56|2193.56|2214.13|2194.13|2206.94|2186.94|435
1640352000000|2021-12-24 13:20:00|2213.53|2193.53|2214.22|2194.22|2214.22|2194.22|2211.38|2191.38|492
1640352300000|2021-12-24 13:25:00|2214.23|2194.23|2213.48|2193.48|2218.83|2198.83|2213.22|2193.22|473
1640352600000|2021-12-24 13:30:00|2213.44|2193.44|2216.37|2196.37|2216.37|2196.37|2205.2|2185.2|452
1640352900000|2021-12-24 13:35:00|2216.34|2196.34|2213|2193|2219.35|2199.35|2208.71|2188.71|560
1640353200000|2021-12-24 13:40:00|2213.08|2193.08|2216.36|2196.36|2217.47|2197.47|2211.79|2191.79|526
1640353500000|2021-12-24 13:45:00|2216.37|2196.37|2215.62|2195.62|2218.75|2198.75|2213.78|2193.78|557
1640353800000|2021-12-24 13:50:00|2215.61|2195.61|2207.98|2187.98|2215.72|2195.72|2207.13|2187.13|675
1640354100000|2021-12-24 13:55:00|2208.01|2188.01|2206.38|2186.38|2210.93|2190.93|2204.8|2184.8|482
1640354400000|2021-12-24 14:00:00|2206.36|2186.36|2206.52|2186.52|2210.19|2190.19|2203.23|2183.23|588
1640354700000|2021-12-24 14:05:00|2206.53|2186.53|2211.81|2191.81|2214.19|2194.19|2205.44|2185.44|670
1640355000000|2021-12-24 14:10:00|2211.85|2191.85|2217.8|2197.8|2218.08|2198.08|2211.26|2191.26|425
1640355300000|2021-12-24 14:15:00|2218.14|2198.14|2214.08|2194.08|2218.73|2198.73|2212.65|2192.65|578
1640355600000|2021-12-24 14:20:00|2214.06|2194.06|2206.25|2186.25|2214.95|2194.95|2206.18|2186.18|662
1640355900000|2021-12-24 14:25:00|2206.27|2186.27|2207.81|2187.81|2211.21|2191.21|2206.24|2186.24|700
1640356200000|2021-12-24 14:30:00|2207.8|2187.8|2211.29|2191.29|2211.46|2191.46|2204.67|2184.67|635
1640356500000|2021-12-24 14:35:00|2211.28|2191.28|2210.22|2190.22|2211.37|2191.37|2208.17|2188.17|686
1640356800000|2021-12-24 14:40:00|2210.24|2190.24|2211.26|2191.26|2212.59|2192.59|2209.09|2189.09|392
1640357100000|2021-12-24 14:45:00|2211.27|2191.27|2212.08|2192.08|2213.07|2193.07|2210.93|2190.93|271
1640357400000|2021-12-24 14:50:00|2212.06|2192.06|2205.16|2185.16|2218|2202.4|2204.42|2184.42|586
1640357700000|2021-12-24 14:55:00|2205.18|2185.18|2184.38|2164.38|2206.09|2186.09|2177.03|2157.03|827
1640358000000|2021-12-24 15:00:00|2184.48|2164.48|2154.81|2134.81|2185.37|2165.37|2150.84|2130.84|1017
1640358300000|2021-12-24 15:05:00|2154.66|2134.66|2173.02|2153.02|2179.84|2159.84|2153.46|2133.46|825
1640358600000|2021-12-24 15:10:00|2173.13|2153.13|2172.25|2152.25|2178.83|2158.83|2164.81|2144.81|788
1640358900000|2021-12-24 15:15:00|2172.35|2152.35|2182.65|2162.65|2185.06|2165.06|2172.35|2152.35|732
1640359200000|2021-12-24 15:20:00|2182.69|2162.69|2175.09|2155.09|2184.25|2164.25|2173.26|2153.26|815
1640359500000|2021-12-24 15:25:00|2175.06|2155.06|2181.39|2161.39|2182.95|2162.95|2169.8|2149.8|709
1640359800000|2021-12-24 15:30:00|2181.33|2161.33|2179.41|2159.41|2184.06|2164.06|2178.84|2158.84|597
1640360100000|2021-12-24 15:35:00|2179.39|2159.39|2178.75|2158.75|2182.62|2162.62|2176.7|2156.7|585
1640360400000|2021-12-24 15:40:00|2178.6|2158.6|2176.55|2156.55|2178.82|2158.82|2167.31|2147.31|609
1640360700000|2021-12-24 15:45:00|2176.62|2156.62|2174.54|2154.54|2176.68|2156.68|2167.93|2147.93|543
1640361000000|2021-12-24 15:50:00|2174.55|2154.55|2183.08|2163.08|2183.08|2163.08|2173.46|2153.46|443
1640361300000|2021-12-24 15:55:00|2183.14|2163.14|2196.22|2176.22|2197.37|2179.84|2183.14|2163.14|688
1640361600000|2021-12-24 16:00:00|2196.43|2176.43|2208.17|2188.17|2208.17|2188.17|2193.56|2173.56|675
1640361900000|2021-12-24 16:05:00|2208.33|2188.33|2228.82|2208.82|2229.56|2209.56|2208.33|2188.33|672
1640362200000|2021-12-24 16:10:00|2228.87|2208.87|2229.5|2209.5|2237.86|2217.86|2225|2205|625
1640362500000|2021-12-24 16:15:00|2229.51|2209.51|2229.08|2209.08|2249.43|2229.43|2229.02|2209.02|828
1640362800000|2021-12-24 16:20:00|2229.12|2209.12|2228.76|2208.76|2232.28|2212.28|2224.14|2204.14|575
1640363100000|2021-12-24 16:25:00|2228.69|2208.69|2233.22|2213.22|2238.03|2218.03|2224.97|2204.97|619
1640363400000|2021-12-24 16:30:00|2233.23|2213.23|2226.75|2206.75|2233.82|2213.82|2225.48|2205.48|797
1640363700000|2021-12-24 16:35:00|2226.72|2206.72|2221.86|2201.86|2229.01|2209.01|2217.21|2197.21|597
1640364000000|2021-12-24 16:40:00|2221.85|2201.85|2203.98|2183.98|2226.26|2206.26|2203.65|2183.65|819
1640364300000|2021-12-24 16:45:00|2204.03|2184.03|2203.49|2183.49|2216|2196|2202.4|2182.4|751
1640364600000|2021-12-24 16:50:00|2203.5|2183.5|2219.29|2199.29|2219.29|2199.29|2203.5|2183.5|647
1640364900000|2021-12-24 16:55:00|2219.31|2199.31|2228.5|2208.5|2229.31|2209.31|2214.21|2194.21|699
1640365200000|2021-12-24 17:00:00|2228.51|2208.51|2224.87|2204.87|2234.51|2214.51|2224.77|2204.77|517
1640365500000|2021-12-24 17:05:00|2224.88|2204.88|2215.61|2195.61|2226.76|2206.76|2214.66|2194.66|654
1640365800000|2021-12-24 17:10:00|2215.57|2195.57|2223.29|2203.29|2223.88|2203.88|2213.28|2193.28|546
1640366100000|2021-12-24 17:15:00|2223.31|2203.31|2207.35|2187.35|2223.42|2203.42|2206.8|2186.8|609
1640366400000|2021-12-24 17:20:00|2207.33|2187.33|2210.68|2190.68|2212.56|2192.56|2207.16|2187.16|471
1640366700000|2021-12-24 17:25:00|2210.66|2190.66|2206.96|2186.96|2219.3|2199.3|2205.52|2185.52|585
1640367000000|2021-12-24 17:30:00|2206.92|2186.92|2215.44|2195.44|2216.76|2196.76|2206.78|2186.78|540
1640367300000|2021-12-24 17:35:00|2215.45|2195.45|2218.59|2198.59|2219.22|2199.22|2212.8|2192.8|560
1640367600000|2021-12-24 17:40:00|2218.61|2198.61|2220.45|2200.45|2221.86|2201.86|2218.36|2198.36|395
1640367900000|2021-12-24 17:45:00|2220.46|2200.46|2228.6|2208.6|2229.43|2209.43|2218.43|2198.43|485
1640368200000|2021-12-24 17:50:00|2228.58|2208.58|2233.88|2213.88|2235.71|2215.71|2228.35|2208.35|285
1640368500000|2021-12-24 17:55:00|2233.91|2213.91|2237.59|2217.59|2238.45|2218.45|2231.74|2211.74|507
1640368800000|2021-12-24 18:00:00|2237.51|2217.51|2231|2211|2238.62|2218.62|2228.96|2208.96|603
1640369100000|2021-12-24 18:05:00|2230.97|2210.97|2237.6|2217.6|2237.93|2217.93|2230.68|2210.68|527
1640369400000|2021-12-24 18:10:00|2237.57|2217.57|2230.95|2210.95|2237.61|2217.61|2228.88|2208.88|540
1640369700000|2021-12-24 18:15:00|2231.11|2211.11|2231.06|2211.06|2233.1|2213.1|2229.68|2209.68|442
1640370000000|2021-12-24 18:20:00|2231.1|2211.1|2235.94|2215.94|2235.94|2215.94|2230.94|2210.94|237
1640370300000|2021-12-24 18:25:00|2235.85|2215.85|2232.18|2212.18|2238.21|2218.21|2225.72|2205.72|532
1640370600000|2021-12-24 18:30:00|2232.03|2212.03|2235.97|2215.97|2236.3|2216.3|2231.26|2211.26|392
1640370900000|2021-12-24 18:35:00|2235.88|2215.88|2240.81|2220.81|2240.81|2220.81|2235.44|2215.44|347
1640371200000|2021-12-24 18:40:00|2240.66|2220.66|2238.72|2218.72|2242.82|2222.82|2236.21|2216.21|677
1640371500000|2021-12-24 18:45:00|2238.7|2218.7|2243.66|2223.66|2248.17|2228.17|2235.06|2215.06|568
1640371800000|2021-12-24 18:50:00|2243.63|2223.63|2245|2225|2253.76|2233.76|2243.4|2223.4|712
1640372100000|2021-12-24 18:55:00|2245.36|2225.36|2253.57|2233.57|2254.33|2234.33|2244.92|2224.92|692
1640372400000|2021-12-24 19:00:00|2253.55|2233.55|2258.57|2238.57|2261.88|2241.88|2253.35|2233.35|589
1640372700000|2021-12-24 19:05:00|2258.55|2238.55|2272.64|2252.64|2273.5|2253.5|2258.03|2238.03|484
1640373000000|2021-12-24 19:10:00|2272.67|2252.67|2266.5|2246.5|2274.92|2254.92|2265.77|2245.77|695
1640373300000|2021-12-24 19:15:00|2266.6|2246.6|2260.36|2240.36|2270.43|2250.43|2255.2|2235.2|724
1640373600000|2021-12-24 19:20:00|2260.58|2240.58|2256.51|2236.51|2261.5|2241.5|2253.79|2233.79|648
1640373900000|2021-12-24 19:25:00|2256.43|2236.43|2248.78|2228.78|2256.48|2236.48|2246.96|2226.96|623
1640374200000|2021-12-24 19:30:00|2249.12|2229.12|2235.34|2215.34|2250.87|2230.87|2235.25|2215.25|608
1640374500000|2021-12-24 19:35:00|2235.13|2215.13|2243.32|2223.32|2244.78|2224.78|2234.64|2214.64|694
1640374800000|2021-12-24 19:40:00|2243.31|2223.31|2227.42|2207.42|2243.91|2223.91|2225.33|2205.33|616
1640375100000|2021-12-24 19:45:00|2227.53|2207.53|2227.1|2207.1|2233.99|2213.99|2225.45|2205.45|701
1640375400000|2021-12-24 19:50:00|2226.79|2206.79|2216.34|2196.34|2226.98|2206.98|2213.99|2193.99|569
1640375700000|2021-12-24 19:55:00|2216.32|2196.32|2211.6|2191.6|2220.6|2200.6|2208.9|2188.9|658
1640376000000|2021-12-24 20:00:00|2211.88|2191.88|2206.43|2186.43|2213.7|2193.7|2204.29|2184.29|956
1640376300000|2021-12-24 20:05:00|2206.42|2186.42|2197.74|2177.74|2211.73|2191.73|2193.71|2173.71|848
1640376600000|2021-12-24 20:10:00|2197.73|2177.73|2222.52|2202.52|2222.52|2202.52|2197.69|2177.69|755
1640376900000|2021-12-24 20:15:00|2222.4|2202.4|2223.95|2203.95|2227.48|2207.48|2218.03|2198.03|526
1640377200000|2021-12-24 20:20:00|2223.96|2203.96|2212.36|2192.36|2224.21|2204.21|2208.73|2188.73|823
1640377500000|2021-12-24 20:25:00|2212.37|2192.37|2205.58|2185.58|2217.12|2197.12|2203.68|2183.68|766
1640377800000|2021-12-24 20:30:00|2205.83|2185.83|2206.9|2186.9|2209.85|2189.85|2199.75|2179.75|613
1640378100000|2021-12-24 20:35:00|2206.79|2186.79|2212.38|2192.38|2212.48|2192.48|2206.39|2186.39|688
1640378400000|2021-12-24 20:40:00|2212.4|2192.4|2219.67|2199.67|2219.7|2199.7|2212.28|2192.28|498
1640378700000|2021-12-24 20:45:00|2219.62|2199.62|2227.34|2207.34|2227.74|2207.74|2219.21|2199.21|462
1640379000000|2021-12-24 20:50:00|2227.38|2207.38|2225.19|2205.19|2227.38|2207.38|2216.06|2196.06|768
1640379300000|2021-12-24 20:55:00|2225.11|2205.11|2233.07|2213.07|2233.07|2213.07|2221.8|2201.8|515
1640379600000|2021-12-24 21:00:00|2233.29|2213.29|2227.75|2207.75|2236|2216|2225.64|2205.64|638
1640379900000|2021-12-24 21:05:00|2227.52|2207.52|2222.58|2202.58|2230.98|2210.98|2220.06|2200.06|732
1640380200000|2021-12-24 21:10:00|2222.57|2202.57|2215.75|2195.75|2223.13|2203.13|2215.75|2195.75|540
1640380500000|2021-12-24 21:15:00|2215.81|2195.81|2212.4|2192.4|2215.94|2195.94|2208.73|2188.73|464
1640380800000|2021-12-24 21:20:00|2212.39|2192.39|2210.72|2190.72|2214.2|2194.2|2209.01|2189.01|526
1640381100000|2021-12-24 21:25:00|2210.7|2190.7|2217.87|2197.87|2218.93|2198.93|2210.63|2190.63|464
1640381400000|2021-12-24 21:30:00|2217.97|2197.97|2210.39|2190.39|2220.1|2200.1|2209.64|2189.64|569
1640381700000|2021-12-24 21:35:00|2210.38|2190.38|2207.13|2187.13|2210.49|2190.49|2204.03|2184.03|446
1640382000000|2021-12-24 21:40:00|2207.14|2187.14|2200.18|2180.18|2207.65|2187.65|2199.55|2179.55|561
1640382300000|2021-12-24 21:45:00|2200.19|2180.19|2199.92|2179.92|2204.65|2184.65|2198.78|2178.78|743
1640382600000|2021-12-24 21:50:00|2200.08|2180.08|2205.39|2185.39|2206.99|2186.99|2199.55|2179.55|581
1640382900000|2021-12-24 21:55:00|2205.44|2185.44|2200.03|2180.03|2207.51|2187.51|2199.5|2179.5|380
1640505300000|2021-12-26 07:55:00|2201.66|2181.66|2152.65|2132.65|2201.66|2181.66|2152.39|2132.39|5
1640505600000|2021-12-26 08:00:00|2152.59|2132.59|2148.61|2128.61|2152.59|2132.59|2147.47|2127.47|540
1640505900000|2021-12-26 08:05:00|2148.6|2128.6|2154.38|2134.38|2154.44|2134.44|2148.57|2128.57|348
1640506200000|2021-12-26 08:10:00|2154.34|2134.34|2161.22|2141.22|2161.22|2141.22|2153.54|2133.54|334
1640506500000|2021-12-26 08:15:00|2161.21|2141.21|2167.59|2147.59|2167.68|2147.68|2161.21|2141.21|311
1640506800000|2021-12-26 08:20:00|2167.55|2147.55|2171.33|2151.33|2171.34|2151.34|2165.51|2145.51|280
1640507100000|2021-12-26 08:25:00|2171.34|2151.34|2173.65|2153.65|2173.7|2153.7|2170.45|2150.45|239
1640507400000|2021-12-26 08:30:00|2173.66|2153.66|2169.08|2149.08|2173.75|2153.75|2168.46|2148.46|658
1640507700000|2021-12-26 08:35:00|2169.07|2149.07|2164.11|2144.11|2169.37|2149.37|2164.06|2144.06|635
1640508000000|2021-12-26 08:40:00|2164.09|2144.09|2164.04|2144.04|2166.42|2146.42|2163.98|2143.98|591
1640508300000|2021-12-26 08:45:00|2164.01|2144.01|2160.39|2140.39|2164.01|2144.01|2159.24|2139.24|537
1640508600000|2021-12-26 08:50:00|2160.22|2140.22|2163.01|2143.01|2163.52|2143.52|2160.22|2140.22|481
1640508900000|2021-12-26 08:55:00|2163|2143|2165.51|2145.51|2165.54|2145.54|2161.92|2141.92|527
1640509200000|2021-12-26 09:00:00|2165.64|2145.64|2170.35|2150.35|2170.57|2150.57|2165.31|2145.31|266
1640509500000|2021-12-26 09:05:00|2170.29|2150.29|2182.34|2162.34|2182.86|2162.86|2170.27|2150.27|387
1640509800000|2021-12-26 09:10:00|2182.32|2162.32|2190.75|2170.75|2191.56|2171.56|2180.42|2160.42|307
1640510100000|2021-12-26 09:15:00|2190.79|2170.79|2191.18|2171.18|2191.72|2171.72|2190.63|2170.63|335
1640510400000|2021-12-26 09:20:00|2191.19|2171.19|2194.74|2174.74|2194.94|2174.94|2191.19|2171.19|189
1640510700000|2021-12-26 09:25:00|2194.78|2174.78|2190.91|2170.91|2196.43|2176.43|2190.52|2170.52|534
1640511000000|2021-12-26 09:30:00|2190.95|2170.95|2188.45|2168.45|2191.36|2171.36|2187.18|2167.18|425
1640511300000|2021-12-26 09:35:00|2188.26|2168.26|2202.38|2182.38|2202.44|2182.44|2187.83|2167.83|419
1640511600000|2021-12-26 09:40:00|2202.43|2182.43|2199.02|2179.02|2205.26|2185.26|2197.45|2177.45|423
1640511900000|2021-12-26 09:45:00|2199.04|2179.04|2211|2191|2212.59|2192.59|2198.01|2178.01|542
1640512200000|2021-12-26 09:50:00|2210.9|2190.9|2200.56|2180.56|2211.57|2191.57|2200.14|2180.14|703
1640512500000|2021-12-26 09:55:00|2200.64|2180.64|2219.27|2199.27|2220.56|2200.56|2200.34|2180.34|619
1640512800000|2021-12-26 10:00:00|2219.28|2199.28|2222.47|2202.47|2225.04|2205.04|2219.28|2199.28|574
1640513100000|2021-12-26 10:05:00|2222.49|2202.49|2219.5|2199.5|2222.49|2202.49|2217.45|2197.45|687
1640513400000|2021-12-26 10:10:00|2219.54|2199.54|2221.07|2201.07|2225.92|2205.92|2219.54|2199.54|562
1640513700000|2021-12-26 10:15:00|2221.03|2201.03|2224.43|2204.43|2224.43|2204.43|2219.53|2199.53|516
1640514000000|2021-12-26 10:20:00|2224.45|2204.45|2225.75|2205.75|2227.99|2207.99|2224.42|2204.42|412
1640514300000|2021-12-26 10:25:00|2225.78|2205.78|2226.48|2206.48|2229.47|2209.47|2224.03|2204.03|614
1640514600000|2021-12-26 10:30:00|2226.61|2206.61|2232.03|2212.03|2233.95|2213.95|2226.5|2206.5|377
1640514900000|2021-12-26 10:35:00|2232.2|2212.2|2236.74|2216.74|2237.02|2217.02|2230.69|2210.69|578
1640515200000|2021-12-26 10:40:00|2236.73|2216.73|2237.43|2217.43|2240.64|2220.64|2236.18|2216.18|421
1640515500000|2021-12-26 10:45:00|2237.44|2217.44|2245.3|2225.3|2245.82|2225.82|2231.09|2211.09|672
1640515800000|2021-12-26 10:50:00|2245.33|2225.33|2246.19|2226.19|2249.02|2229.02|2245.12|2225.12|528
1640516100000|2021-12-26 10:55:00|2246.18|2226.18|2253.49|2233.49|2256.58|2236.58|2246.18|2226.18|383
1640516400000|2021-12-26 11:00:00|2253.5|2233.5|2260.58|2240.58|2262.09|2242.09|2253.35|2233.35|687
1640516700000|2021-12-26 11:05:00|2260.59|2240.59|2262.48|2242.48|2264.27|2244.27|2255.72|2235.72|701
1640517000000|2021-12-26 11:10:00|2262.47|2242.47|2254.3|2234.3|2263.38|2243.38|2253.27|2233.27|725
1640517300000|2021-12-26 11:15:00|2254.37|2234.37|2255.52|2235.52|2256.3|2236.3|2245.75|2225.75|553
1640517600000|2021-12-26 11:20:00|2255.61|2235.61|2246.43|2226.43|2259.15|2239.15|2241.19|2226.43|397
1640517900000|2021-12-26 11:25:00|2246.39|2226.39|2244.01|2224.01|2246.63|2226.63|2240.5|2220.5|403
1640518200000|2021-12-26 11:30:00|2244.03|2224.03|2243.89|2223.89|2250.07|2230.07|2242.52|2222.52|423
1640518500000|2021-12-26 11:35:00|2244.03|2224.03|2240.57|2220.57|2244.15|2224.15|2231.62|2211.62|585
1640518800000|2021-12-26 11:40:00|2240.58|2220.58|2239.88|2219.88|2240.58|2220.58|2231.44|2211.44|477
1640519100000|2021-12-26 11:45:00|2239.89|2219.89|2223.88|2203.88|2240.06|2220.06|2205.88|2185.88|641
1640519400000|2021-12-26 11:50:00|2223.9|2203.9|2235.1|2215.1|2238.19|2218.19|2222.04|2202.04|631
1640519700000|2021-12-26 11:55:00|2235.08|2215.08|2235.58|2215.58|2237.46|2217.46|2231.55|2211.55|508
1640520000000|2021-12-26 12:00:00|2235.59|2215.59|2245.88|2225.88|2248.17|2228.17|2226.3|2206.3|750
1640520300000|2021-12-26 12:05:00|2246.45|2226.45|2251.74|2231.74|2255.46|2235.46|2245.8|2225.8|581
1640520600000|2021-12-26 12:10:00|2252.09|2232.09|2248.79|2228.79|2253.26|2233.26|2247.33|2227.33|420
1640520900000|2021-12-26 12:15:00|2248.87|2228.87|2248.97|2228.97|2249.64|2229.64|2247.85|2227.85|532
1640521200000|2021-12-26 12:20:00|2248.35|2228.35|2243.58|2223.58|2248.38|2228.38|2243.47|2223.47|573
1640521500000|2021-12-26 12:25:00|2243.57|2223.57|2226.62|2206.62|2243.9|2223.9|2213.36|2200.19|666
1640521800000|2021-12-26 12:30:00|2226.69|2206.69|2234.17|2214.17|2238.76|2218.76|2226.69|2206.69|555
1640522100000|2021-12-26 12:35:00|2234.19|2214.19|2242.71|2222.71|2244.75|2224.75|2234.15|2214.15|525
1640522400000|2021-12-26 12:40:00|2242.7|2222.7|2246.33|2226.33|2250.29|2230.29|2242.7|2222.7|580
1640522700000|2021-12-26 12:45:00|2246.31|2226.31|2251.21|2231.21|2251.21|2231.21|2242.88|2222.88|512
1640523000000|2021-12-26 12:50:00|2251.34|2231.34|2248.71|2228.71|2251.79|2231.79|2247.84|2227.84|742
1640523300000|2021-12-26 12:55:00|2248.72|2228.72|2240.85|2220.85|2249.14|2229.14|2240.81|2220.81|541
1640523600000|2021-12-26 13:00:00|2240.84|2220.84|2238.14|2218.14|2241.25|2221.25|2237.02|2217.02|592
1640523900000|2021-12-26 13:05:00|2238.16|2218.16|2240.78|2220.78|2242.98|2222.98|2237.45|2217.45|404
1640524200000|2021-12-26 13:10:00|2240.51|2220.51|2235.76|2215.76|2242.53|2224.7|2229.13|2215.52|612
1640524500000|2021-12-26 13:15:00|2235.8|2215.8|2240.84|2220.84|2244.63|2224.63|2235.75|2215.75|561
1640524800000|2021-12-26 13:20:00|2240.98|2220.98|2234.57|2214.57|2241.29|2221.29|2234.36|2214.36|611
1640525100000|2021-12-26 13:25:00|2234.49|2214.49|2230.25|2210.25|2235.69|2215.69|2229.12|2209.12|693
1640525400000|2021-12-26 13:30:00|2230.21|2210.21|2236.34|2216.34|2237.73|2217.73|2230.21|2210.21|488
1640525700000|2021-12-26 13:35:00|2236.32|2216.32|2236.84|2216.84|2239.45|2219.45|2236.18|2216.18|391
1640526000000|2021-12-26 13:40:00|2236.79|2216.79|2231.1|2211.1|2236.84|2216.84|2231.1|2211.1|390
1640526300000|2021-12-26 13:45:00|2231.13|2211.13|2234.96|2214.96|2236.12|2216.12|2230.62|2210.62|470
1640526600000|2021-12-26 13:50:00|2234.98|2214.98|2230.59|2210.59|2235.51|2215.51|2227.83|2207.83|589
1640526900000|2021-12-26 13:55:00|2230.65|2210.65|2232.51|2212.51|2233.07|2213.07|2229.68|2209.68|556
1640527200000|2021-12-26 14:00:00|2232.58|2212.58|2234.34|2214.34|2234.59|2214.59|2232.08|2212.08|493
1640527500000|2021-12-26 14:05:00|2234.44|2214.44|2243.36|2223.36|2243.85|2225.63|2229.66|2213.51|595
1640527800000|2021-12-26 14:10:00|2243.47|2223.47|2239.99|2219.99|2245.46|2225.46|2239.65|2219.65|553
1640528100000|2021-12-26 14:15:00|2239.91|2219.91|2232.19|2212.19|2239.91|2219.91|2230.31|2210.31|682
1640528400000|2021-12-26 14:20:00|2232.18|2212.18|2240.86|2220.86|2240.86|2224.53|2228.61|2210.58|536
1640528700000|2021-12-26 14:25:00|2240.93|2220.93|2241.73|2221.73|2243.6|2230.79|2234.93|2217.56|649
1640529000000|2021-12-26 14:30:00|2241.71|2221.71|2245.04|2225.04|2247.75|2227.75|2241.7|2221.7|714
1640529300000|2021-12-26 14:35:00|2245|2225|2240.24|2220.24|2247.56|2227.56|2239.86|2219.86|650
1640529600000|2021-12-26 14:40:00|2240.23|2220.23|2245.98|2225.98|2246.98|2226.98|2239.27|2219.27|632
1640529900000|2021-12-26 14:45:00|2245.92|2225.92|2240.22|2220.22|2247.71|2227.71|2237.78|2217.78|643
1640530200000|2021-12-26 14:50:00|2240.21|2220.21|2244.94|2224.94|2245.57|2225.57|2239.42|2219.42|467
1640530500000|2021-12-26 14:55:00|2244.93|2224.93|2244.5|2224.5|2246.84|2226.84|2244.5|2224.5|629
1640530800000|2021-12-26 15:00:00|2244.55|2224.55|2247.69|2227.69|2248.68|2228.68|2244.17|2224.17|714
1640531100000|2021-12-26 15:05:00|2247.71|2227.71|2242.36|2222.36|2247.92|2227.92|2241.54|2221.54|536
1640531400000|2021-12-26 15:10:00|2242.34|2222.34|2240.31|2220.31|2242.34|2222.34|2239.62|2219.62|520
1640531700000|2021-12-26 15:15:00|2240.27|2220.27|2249.17|2229.17|2252.93|2232.93|2240.21|2220.21|692
1640532000000|2021-12-26 15:20:00|2249.02|2229.02|2256.3|2236.3|2258.18|2238.18|2246.76|2226.76|673
1640532300000|2021-12-26 15:25:00|2256.37|2236.37|2248.44|2228.44|2256.37|2236.37|2247.24|2227.24|657
1640532600000|2021-12-26 15:30:00|2248.36|2228.36|2249.8|2229.8|2251.58|2231.58|2247.94|2227.94|580
1640532900000|2021-12-26 15:35:00|2249.81|2229.81|2256.15|2236.15|2257.04|2237.04|2249.13|2229.13|535
1640533200000|2021-12-26 15:40:00|2256.14|2236.14|2256.23|2236.23|2257.08|2237.08|2253.77|2233.77|515
1640533500000|2021-12-26 15:45:00|2256.2|2236.2|2246.66|2226.66|2256.2|2236.2|2244.87|2224.87|581
1640533800000|2021-12-26 15:50:00|2246.65|2226.65|2248.61|2228.61|2250.46|2230.46|2246.2|2226.2|611
1640534100000|2021-12-26 15:55:00|2248.59|2228.59|2249.34|2229.34|2249.88|2229.88|2248.13|2228.13|566
1640534400000|2021-12-26 16:00:00|2249.44|2229.44|2254.89|2234.89|2258.47|2238.47|2249.44|2229.44|676
1640534700000|2021-12-26 16:05:00|2254.91|2234.91|2251.67|2231.67|2256.96|2236.96|2251.61|2231.61|491
1640535000000|2021-12-26 16:10:00|2251.68|2231.68|2244.73|2224.73|2253.67|2233.67|2244.43|2224.43|654
1640535300000|2021-12-26 16:15:00|2244.72|2224.72|2244.75|2224.75|2247.53|2227.53|2244.2|2224.2|552
1640535600000|2021-12-26 16:20:00|2244.74|2224.74|2247.82|2227.82|2247.82|2227.82|2243.18|2223.18|553
1640535900000|2021-12-26 16:25:00|2247.95|2227.95|2256.49|2236.49|2256.67|2236.67|2247.68|2227.68|408
1640536200000|2021-12-26 16:30:00|2256.2|2236.2|2262.99|2242.99|2263.87|2243.87|2253.37|2233.37|823
1640536500000|2021-12-26 16:35:00|2263.01|2243.01|2277.81|2257.81|2279.64|2259.64|2262.9|2242.9|740
1640536800000|2021-12-26 16:40:00|2277.74|2257.74|2277.04|2257.04|2278.36|2258.36|2273.49|2253.49|492
1640537100000|2021-12-26 16:45:00|2277.02|2257.02|2272.39|2252.39|2281.73|2261.73|2271.45|2251.45|756
1640537400000|2021-12-26 16:50:00|2272.55|2252.55|2268.02|2248.02|2277.8|2257.8|2266.59|2246.59|569
1640537700000|2021-12-26 16:55:00|2268.18|2248.18|2268.23|2248.23|2271.37|2251.37|2267.89|2247.89|711
1640538000000|2021-12-26 17:00:00|2268.17|2248.17|2270.44|2250.44|2272.46|2252.46|2268.17|2248.17|471
1640538300000|2021-12-26 17:05:00|2270.63|2250.63|2269.2|2249.2|2272.82|2252.82|2269.2|2249.2|537
1640538600000|2021-12-26 17:10:00|2269.13|2249.13|2270.8|2250.8|2273.4|2253.4|2269.13|2249.13|733
1640538900000|2021-12-26 17:15:00|2271.06|2251.06|2275.17|2255.17|2277.67|2257.67|2270.14|2250.14|625
1640539200000|2021-12-26 17:20:00|2275.15|2255.15|2282.28|2262.28|2283.37|2263.37|2275.1|2255.1|591
1640539500000|2021-12-26 17:25:00|2282.34|2262.34|2283.03|2263.03|2286.56|2266.56|2281.6|2261.6|549
1640539800000|2021-12-26 17:30:00|2282.87|2262.87|2290.17|2270.17|2290.17|2270.17|2282.86|2262.86|585
1640540100000|2021-12-26 17:35:00|2290.12|2270.12|2290.52|2270.52|2290.98|2270.98|2288.42|2268.42|595
1640540400000|2021-12-26 17:40:00|2290.53|2270.53|2284.87|2264.87|2290.53|2270.53|2282.67|2262.67|627
1640540700000|2021-12-26 17:45:00|2284.93|2264.93|2279.73|2259.73|2286.23|2266.23|2278.08|2258.08|579
1640541000000|2021-12-26 17:50:00|2279.75|2259.75|2304.88|2284.88|2309.35|2289.35|2279.75|2259.75|656
1640541300000|2021-12-26 17:55:00|2304.86|2284.86|2311.12|2291.12|2316.58|2296.58|2292.16|2277.85|633
1640541600000|2021-12-26 18:00:00|2311.13|2291.13|2313.74|2293.74|2313.74|2293.74|2296.55|2276.55|768
1640541900000|2021-12-26 18:05:00|2313.79|2293.79|2310.23|2290.23|2317.56|2297.56|2308.48|2288.48|715
1640542200000|2021-12-26 18:10:00|2310.25|2290.25|2310.92|2290.92|2317.83|2297.83|2305.36|2285.36|728
1640542500000|2021-12-26 18:15:00|2310.9|2290.9|2314.86|2294.86|2315.52|2295.52|2309.9|2289.9|576
1640542800000|2021-12-26 18:20:00|2314.96|2294.96|2336.34|2316.34|2336.34|2316.34|2314.74|2294.74|753
1640543100000|2021-12-26 18:25:00|2336.42|2316.42|2361.06|2341.06|2362.15|2342.15|2336.32|2316.32|889
1640543400000|2021-12-26 18:30:00|2361.05|2341.05|2348.04|2328.04|2366.64|2352.04|2347.98|2327.98|939
1640543700000|2021-12-26 18:35:00|2348.02|2328.02|2346.83|2326.83|2348.28|2330|2330.81|2314.91|739
1640544000000|2021-12-26 18:40:00|2347.66|2327.66|2346.54|2326.54|2357.65|2337.65|2344.67|2324.67|788
1640544300000|2021-12-26 18:45:00|2346.53|2326.53|2333.18|2313.18|2350.17|2330.17|2332.77|2312.77|694
1640544600000|2021-12-26 18:50:00|2333.24|2313.24|2343.66|2323.66|2346.42|2326.42|2332.73|2312.73|722
1640544900000|2021-12-26 18:55:00|2343.65|2323.65|2354.16|2334.16|2359.99|2341.14|2343.6|2323.6|803
1640545200000|2021-12-26 19:00:00|2354.12|2334.12|2348.78|2328.78|2360.38|2340.38|2348.62|2328.62|795
1640545500000|2021-12-26 19:05:00|2348.79|2328.79|2344.37|2324.37|2348.92|2328.92|2338.04|2318.04|609
1640545800000|2021-12-26 19:10:00|2344.24|2324.24|2338.38|2318.38|2346.54|2326.54|2338.32|2318.32|413
1640546100000|2021-12-26 19:15:00|2338.56|2318.56|2335.83|2315.83|2339.88|2319.88|2329.8|2309.8|513
1640546400000|2021-12-26 19:20:00|2336|2316|2335.79|2315.79|2341.78|2321.78|2334.72|2314.72|549
1640546700000|2021-12-26 19:25:00|2335.85|2315.85|2330.22|2310.22|2335.85|2315.85|2330.16|2310.16|582
1640547000000|2021-12-26 19:30:00|2330.2|2310.2|2336.65|2316.65|2339.8|2319.8|2329.66|2309.66|595
1640547300000|2021-12-26 19:35:00|2336.63|2316.63|2334.82|2314.82|2339.57|2319.57|2334.43|2314.43|545
1640547600000|2021-12-26 19:40:00|2334.83|2314.83|2335.44|2315.44|2339.7|2319.7|2333.41|2313.41|462
1640547900000|2021-12-26 19:45:00|2335.43|2315.43|2337.42|2317.42|2337.91|2317.91|2333.39|2313.39|516
1640548200000|2021-12-26 19:50:00|2337.36|2317.36|2343|2323|2344.55|2324.55|2336.86|2316.86|341
1640548500000|2021-12-26 19:55:00|2342.99|2322.99|2342.42|2322.42|2345.56|2325.56|2342.03|2322.03|507
1640548800000|2021-12-26 20:00:00|2342.02|2322.02|2342.8|2322.8|2344.61|2324.61|2340.83|2320.83|406
1640549100000|2021-12-26 20:05:00|2342.71|2322.71|2338.2|2318.2|2342.87|2322.87|2337.32|2317.32|525
1640549400000|2021-12-26 20:10:00|2338.33|2318.33|2335.38|2315.38|2338.73|2318.73|2334.09|2314.09|406
1640549700000|2021-12-26 20:15:00|2335.41|2315.41|2338.36|2318.36|2339.23|2319.23|2334.32|2314.32|514
1640550000000|2021-12-26 20:20:00|2338.22|2318.22|2333.48|2313.48|2338.75|2318.75|2333.13|2313.13|445
1640550300000|2021-12-26 20:25:00|2333.68|2313.68|2329.5|2309.5|2333.87|2313.87|2327.12|2307.12|500
1640550600000|2021-12-26 20:30:00|2329.46|2309.46|2327.6|2306.1|2330.86|2309.58|2327.6|2306.1|524
1640550900000|2021-12-26 20:35:00|2327.95|2306.45|2327.91|2306.41|2330.72|2309.22|2327.18|2305.68|546
1640551200000|2021-12-26 20:40:00|2327.9|2306.4|2325.99|2304.49|2330.69|2309.19|2325.98|2304.48|534
1640551500000|2021-12-26 20:45:00|2326.02|2304.52|2327.07|2305.57|2328.68|2307.18|2325.94|2304.44|627
1640551800000|2021-12-26 20:50:00|2327.11|2305.61|2330.63|2309.13|2330.7|2309.2|2326.28|2304.78|679
1640552100000|2021-12-26 20:55:00|2330.66|2309.16|2322|2300.5|2330.66|2309.16|2321.84|2300.34|475
1640552400000|2021-12-26 21:00:00|2322.15|2300.65|2313.9|2292.4|2322.29|2300.79|2312.58|2291.08|659
1640552700000|2021-12-26 21:05:00|2314|2292.5|2303.97|2282.47|2316.88|2295.38|2303.7|2282.2|622
1640553000000|2021-12-26 21:10:00|2303.79|2282.29|2305.52|2284.02|2311.47|2289.97|2298.33|2276.83|734
1640553300000|2021-12-26 21:15:00|2305.53|2284.03|2314.66|2293.16|2314.66|2293.16|2302.97|2281.47|662
1640553600000|2021-12-26 21:20:00|2314.58|2293.08|2322.31|2300.81|2324.22|2302.72|2313.52|2292.02|559
1640553900000|2021-12-26 21:25:00|2322.3|2300.8|2325.61|2304.11|2329.2|2307.7|2321.14|2299.64|629
1640554200000|2021-12-26 21:30:00|2325.88|2304.38|2330.58|2309.08|2332.15|2310.65|2325.55|2304.05|657
1640554500000|2021-12-26 21:35:00|2330.57|2309.07|2332.16|2310.66|2338.63|2317.13|2329.77|2308.27|728
1640554800000|2021-12-26 21:40:00|2332.12|2310.62|2325.79|2304.29|2336.13|2314.63|2325.63|2304.13|585
1640555100000|2021-12-26 21:45:00|2325.96|2304.46|2339.23|2317.73|2339.23|2317.73|2325.56|2304.06|549
1640555400000|2021-12-26 21:50:00|2339.25|2317.75|2338.52|2317.02|2344.75|2323.25|2336.15|2314.65|736
1640555700000|2021-12-26 21:55:00|2338.48|2316.98|2333.2|2311.7|2341.37|2319.87|2326.4|2304.9|734
1640556000000|2021-12-26 22:00:00|2333.21|2311.71|2340.2|2320.2|2341.38|2321.38|2333.2|2311.7|496
1640556300000|2021-12-26 22:05:00|2340.16|2320.16|2339.47|2319.47|2341.84|2321.84|2335.07|2315.07|542
1640556600000|2021-12-26 22:10:00|2339.46|2319.46|2340.6|2320.6|2342.58|2322.58|2339.18|2319.18|463
1640556900000|2021-12-26 22:15:00|2340.68|2320.68|2335.87|2315.87|2341.18|2321.18|2335.36|2315.36|391
1640557200000|2021-12-26 22:20:00|2335.83|2315.83|2339.5|2319.5|2339.74|2319.74|2335.83|2315.83|356
1640557500000|2021-12-26 22:25:00|2339.29|2319.29|2335.76|2315.76|2340.64|2320.64|2335|2315|279
1640557800000|2021-12-26 22:30:00|2335.7|2315.7|2335.6|2315.6|2336.39|2316.39|2331.99|2311.99|313
1640558100000|2021-12-26 22:35:00|2335.66|2315.66|2323.96|2303.96|2338.91|2318.91|2322.95|2302.95|555
1640558400000|2021-12-26 22:40:00|2323.82|2303.82|2326.81|2306.81|2328.03|2308.03|2323.81|2303.81|217
1640558700000|2021-12-26 22:45:00|2326.76|2306.76|2322.65|2302.65|2327.42|2307.42|2319.32|2299.32|377
1640559000000|2021-12-26 22:50:00|2322.67|2302.67|2323.78|2303.78|2325.62|2305.62|2321.25|2301.25|385
1640559300000|2021-12-26 22:55:00|2323.89|2303.89|2320.24|2300.24|2323.96|2303.96|2318.95|2298.95|338
1640559600000|2021-12-26 23:00:00|2320.98|2300.98|2309.78|2289.78|2320.98|2300.98|2309.77|2289.77|574
1640559900000|2021-12-26 23:05:00|2309.82|2289.82|2310.56|2290.56|2314.62|2294.62|2309.09|2289.09|604
1640560200000|2021-12-26 23:10:00|2310.59|2290.59|2313.88|2293.88|2315.7|2295.7|2310|2290|524
1640560500000|2021-12-26 23:15:00|2313.85|2293.85|2310.6|2290.6|2315.96|2295.96|2308.63|2288.63|676
1640560800000|2021-12-26 23:20:00|2310.73|2290.73|2305.94|2285.94|2310.89|2290.89|2303.28|2283.28|367
1640561100000|2021-12-26 23:25:00|2306.05|2286.05|2304.15|2284.15|2306.5|2286.5|2301.72|2281.72|521
1640561400000|2021-12-26 23:30:00|2304.17|2284.17|2306.51|2286.51|2308.81|2288.81|2303.84|2283.84|669
1640561700000|2021-12-26 23:35:00|2306.46|2286.46|2311.17|2291.17|2314.28|2294.28|2304|2284|631
1640562000000|2021-12-26 23:40:00|2310.7|2290.7|2313.69|2293.69|2314.25|2294.25|2309.66|2289.66|380
1640562300000|2021-12-26 23:45:00|2313.7|2293.7|2314.72|2294.72|2321.2|2301.2|2313.5|2293.5|472
1640562600000|2021-12-26 23:50:00|2314.78|2294.78|2312.55|2292.55|2315.86|2295.86|2312.23|2292.23|524
1640562900000|2021-12-26 23:55:00|2312.45|2292.45|2308.87|2288.87|2314.16|2294.16|2308.13|2288.13|535
1640563200000|2021-12-27 00:00:00|2308.97|2288.97|2318.3|2298.3|2318.78|2298.78|2308.72|2288.72|674
1640563500000|2021-12-27 00:05:00|2318.25|2298.25|2317|2297|2318.78|2298.78|2312.96|2292.96|721
1640563800000|2021-12-27 00:10:00|2317.13|2297.13|2328.32|2308.32|2330.73|2310.73|2316.83|2296.83|538
1640564100000|2021-12-27 00:15:00|2328.33|2308.33|2318.63|2298.63|2328.51|2308.51|2318.63|2298.63|642
1640564400000|2021-12-27 00:20:00|2318.61|2298.61|2327.23|2307.23|2328.27|2308.27|2318.61|2298.61|604
1640564700000|2021-12-27 00:25:00|2327|2307|2322.48|2302.48|2328|2308|2321.71|2301.71|653
1640565000000|2021-12-27 00:30:00|2322.65|2302.65|2334.98|2314.98|2335.83|2315.83|2319.96|2299.96|512
1640565300000|2021-12-27 00:35:00|2335|2315|2319.89|2299.89|2335.06|2315.06|2314.32|2294.32|797
1640565600000|2021-12-27 00:40:00|2319.9|2299.9|2320|2300|2320.23|2300.23|2310.4|2290.4|741
1640565900000|2021-12-27 00:45:00|2320.32|2300.32|2330.67|2310.67|2334.47|2314.47|2317.42|2297.42|659
1640566200000|2021-12-27 00:50:00|2330.66|2310.66|2333.26|2313.26|2337.3|2317.3|2330.29|2310.29|672
1640566500000|2021-12-27 00:55:00|2333.19|2313.19|2331.89|2311.89|2335.13|2315.13|2327.78|2307.78|744
1640566800000|2021-12-27 01:00:00|2332.34|2312.34|2321.64|2301.64|2332.34|2312.34|2320.9|2300.9|657
1640567100000|2021-12-27 01:05:00|2321.65|2301.65|2323.19|2303.19|2324.48|2304.48|2321.11|2301.11|647
1640567400000|2021-12-27 01:10:00|2323.73|2303.73|2316.89|2296.89|2327.1|2307.1|2313.68|2293.68|526
1640567700000|2021-12-27 01:15:00|2316.87|2296.87|2321.79|2301.79|2322.4|2302.4|2312.84|2292.84|511
1640568000000|2021-12-27 01:20:00|2321.72|2301.72|2323.36|2303.36|2326.82|2306.82|2321.63|2301.63|669
1640568300000|2021-12-27 01:25:00|2322.77|2302.77|2326.84|2306.84|2327.5|2307.5|2320.8|2300.8|630
1640568600000|2021-12-27 01:30:00|2326.81|2306.81|2321.77|2301.77|2327.52|2307.52|2321.16|2301.16|651
1640568900000|2021-12-27 01:35:00|2321.74|2301.74|2320.55|2300.55|2321.74|2301.74|2319.43|2299.43|492
1640569200000|2021-12-27 01:40:00|2320.09|2300.09|2319.9|2299.9|2320.41|2300.41|2315.77|2295.77|547
1640569500000|2021-12-27 01:45:00|2319.91|2299.91|2318.6|2298.6|2324.75|2304.75|2318.54|2298.54|620
1640569800000|2021-12-27 01:50:00|2318.61|2298.61|2320.52|2300.52|2321.87|2301.87|2317.11|2297.11|554
1640570100000|2021-12-27 01:55:00|2320.55|2300.55|2316.55|2296.55|2320.55|2300.55|2315.81|2295.81|473
1640570400000|2021-12-27 02:00:00|2316.52|2296.52|2307.73|2287.73|2316.78|2296.78|2307.49|2287.49|354
1640570700000|2021-12-27 02:05:00|2307.74|2287.74|2308.1|2288.1|2310|2290|2306.18|2286.18|509
1640571000000|2021-12-27 02:10:00|2308.43|2288.43|2316.7|2296.7|2318.54|2298.54|2308.43|2288.43|719
1640571300000|2021-12-27 02:15:00|2316.63|2296.63|2308.48|2288.48|2317.35|2297.35|2308.42|2288.42|539
1640571600000|2021-12-27 02:20:00|2308.49|2288.49|2311.43|2291.43|2313.09|2293.09|2308.48|2288.48|411
1640571900000|2021-12-27 02:25:00|2311.39|2291.39|2317.34|2297.34|2318.96|2298.96|2310.92|2290.92|382
1640572200000|2021-12-27 02:30:00|2317.38|2297.38|2315.5|2295.5|2318.06|2298.06|2313.81|2293.81|500
1640572500000|2021-12-27 02:35:00|2315.49|2295.49|2318.76|2298.76|2318.8|2298.8|2311.49|2291.49|575
1640572800000|2021-12-27 02:40:00|2318.77|2298.77|2317.57|2297.57|2319.05|2299.05|2316.65|2296.65|519
1640573100000|2021-12-27 02:45:00|2317.56|2297.56|2320.07|2300.07|2320.78|2300.78|2315.55|2295.55|579
1640573400000|2021-12-27 02:50:00|2320.06|2300.06|2314.88|2294.88|2320.48|2300.48|2314.17|2294.17|531
1640573700000|2021-12-27 02:55:00|2314.85|2294.85|2308.58|2288.58|2315.91|2295.91|2307.36|2287.36|710
1640574000000|2021-12-27 03:00:00|2308.55|2288.55|2314.21|2294.21|2314.78|2294.78|2306.94|2286.94|413
1640574300000|2021-12-27 03:05:00|2314.19|2294.19|2311.6|2291.6|2314.56|2294.56|2310.8|2290.8|585
1640574600000|2021-12-27 03:10:00|2311.68|2291.68|2316.73|2296.73|2317.03|2297.03|2311.65|2291.65|286
1640574900000|2021-12-27 03:15:00|2316.63|2296.63|2316.4|2296.4|2317.31|2297.31|2314.55|2294.55|517
1640575200000|2021-12-27 03:20:00|2316.44|2296.44|2322.39|2302.39|2322.39|2302.39|2316.44|2296.44|482
1640575500000|2021-12-27 03:25:00|2322.38|2302.38|2326.71|2306.71|2327.19|2307.19|2322.38|2302.38|408
1640575800000|2021-12-27 03:30:00|2326.7|2306.7|2327.62|2307.62|2327.88|2307.88|2324.49|2304.49|434
1640576100000|2021-12-27 03:35:00|2327.68|2307.68|2325.37|2305.37|2328.9|2308.9|2323.98|2303.98|567
1640576400000|2021-12-27 03:40:00|2325.73|2305.73|2322.15|2302.15|2325.77|2305.77|2321.52|2301.52|601
1640576700000|2021-12-27 03:45:00|2322.14|2302.14|2320.62|2300.62|2322.7|2302.7|2318.51|2298.51|717
1640577000000|2021-12-27 03:50:00|2320.54|2300.54|2314.95|2294.95|2320.54|2300.54|2314.55|2294.55|598
1640577300000|2021-12-27 03:55:00|2314.97|2294.97|2313.83|2293.83|2314.97|2294.97|2312.67|2292.67|266
1640577600000|2021-12-27 04:00:00|2313.72|2293.72|2309.15|2289.15|2314.25|2294.25|2309.01|2289.01|409
1640577900000|2021-12-27 04:05:00|2309.16|2289.16|2307.74|2287.74|2309.16|2289.16|2306.46|2286.46|336
1640578200000|2021-12-27 04:10:00|2307.72|2287.72|2316.13|2296.13|2317.93|2297.93|2307.72|2287.72|477
1640578500000|2021-12-27 04:15:00|2316.03|2296.03|2310.2|2290.2|2316.64|2296.64|2309.57|2289.57|640
1640578800000|2021-12-27 04:20:00|2310.19|2290.19|2314.76|2294.76|2314.76|2294.76|2309.13|2289.13|549
1640579100000|2021-12-27 04:25:00|2314.75|2294.75|2312.69|2292.69|2315.37|2295.37|2312.23|2292.23|659
1640579400000|2021-12-27 04:30:00|2312.63|2292.63|2317.39|2297.39|2317.56|2297.56|2312.62|2292.62|418
1640579700000|2021-12-27 04:35:00|2317.5|2297.5|2318.11|2298.11|2318.38|2298.38|2315.79|2295.79|522
1640580000000|2021-12-27 04:40:00|2318.1|2298.1|2322.76|2302.76|2323.05|2303.05|2317.5|2297.5|383
1640580300000|2021-12-27 04:45:00|2322.79|2302.79|2324.98|2304.98|2324.98|2304.98|2320.09|2300.09|274
1640580600000|2021-12-27 04:50:00|2325.34|2305.34|2329.28|2309.28|2329.48|2309.48|2324.74|2304.74|365
1640580900000|2021-12-27 04:55:00|2329.34|2309.34|2329.6|2309.6|2330.9|2310.9|2325.96|2305.96|502
1640581200000|2021-12-27 05:00:00|2330.65|2310.65|2323.56|2303.56|2331.36|2311.36|2323.56|2303.56|473
1640581500000|2021-12-27 05:05:00|2323.45|2303.45|2327.41|2307.41|2328.47|2308.47|2323.23|2303.23|472
1640581800000|2021-12-27 05:10:00|2327.44|2307.44|2337.47|2317.47|2337.66|2317.66|2327.41|2307.41|412
1640582100000|2021-12-27 05:15:00|2337.92|2317.92|2328.13|2308.13|2337.97|2317.97|2326.66|2306.66|571
1640582400000|2021-12-27 05:20:00|2328.15|2308.15|2332.03|2312.03|2333.7|2313.7|2323.22|2303.22|553
1640582700000|2021-12-27 05:25:00|2331.89|2311.89|2334.08|2314.08|2335.31|2315.31|2330.64|2310.64|391
1640583000000|2021-12-27 05:30:00|2334.1|2314.1|2331.88|2311.88|2335.08|2315.08|2331.65|2311.65|289
1640583300000|2021-12-27 05:35:00|2331.87|2311.87|2331.61|2311.61|2333.8|2313.8|2329.59|2309.59|374
1640583600000|2021-12-27 05:40:00|2331.6|2311.6|2331.32|2311.32|2332.18|2312.18|2330.06|2310.06|337
1640583900000|2021-12-27 05:45:00|2331.42|2311.42|2327.6|2307.6|2331.51|2311.51|2327.42|2307.42|269
1640584200000|2021-12-27 05:50:00|2327.71|2307.71|2325.1|2305.1|2327.84|2307.84|2324.98|2304.98|481
1640584500000|2021-12-27 05:55:00|2325.22|2305.22|2322.54|2302.54|2327.42|2307.42|2321.74|2301.74|404
1640584800000|2021-12-27 06:00:00|2322.55|2302.55|2324.34|2304.34|2325.81|2305.81|2320.51|2300.51|476
1640585100000|2021-12-27 06:05:00|2324.06|2304.06|2319.93|2299.93|2324.12|2304.12|2318.2|2298.2|452
1640585400000|2021-12-27 06:10:00|2319.89|2299.89|2316.67|2296.67|2320.24|2300.24|2316.22|2296.22|368
1640585700000|2021-12-27 06:15:00|2316.66|2296.66|2324.79|2304.79|2325.73|2305.73|2316.21|2296.21|670
1640586000000|2021-12-27 06:20:00|2324.8|2304.8|2329.73|2309.73|2329.73|2309.73|2324.8|2304.8|391
1640586300000|2021-12-27 06:25:00|2329.74|2309.74|2335.16|2315.16|2335.6|2315.6|2329.62|2309.62|291
1640586600000|2021-12-27 06:30:00|2335.48|2315.48|2341.57|2321.57|2342.85|2322.85|2335.45|2315.45|298
1640586900000|2021-12-27 06:35:00|2341.72|2321.72|2351.07|2331.07|2351.15|2331.15|2340.52|2320.52|354
1640587200000|2021-12-27 06:40:00|2351.09|2331.09|2346.73|2326.73|2354.31|2334.31|2346.73|2326.73|619
1640587500000|2021-12-27 06:45:00|2346.74|2326.74|2337.85|2317.85|2346.84|2326.84|2337.17|2317.17|598
1640587800000|2021-12-27 06:50:00|2337.83|2317.83|2344.4|2324.4|2345.61|2325.61|2337.63|2317.63|508
1640588100000|2021-12-27 06:55:00|2344.57|2324.57|2345.21|2325.21|2348.13|2328.13|2342.7|2322.7|565
1640588400000|2021-12-27 07:00:00|2345.24|2325.24|2346.59|2326.59|2347.85|2327.85|2343.24|2323.24|486
1640588700000|2021-12-27 07:05:00|2346.82|2326.82|2350.3|2330.3|2351.09|2331.09|2346.14|2326.14|563
1640589000000|2021-12-27 07:10:00|2350.39|2330.39|2345.87|2325.87|2354.15|2334.15|2345.52|2325.52|582
1640589300000|2021-12-27 07:15:00|2345.93|2325.93|2345.59|2325.59|2348.27|2328.27|2343.59|2323.59|623
1640589600000|2021-12-27 07:20:00|2345.14|2325.14|2345.95|2325.95|2348.4|2328.4|2344.21|2324.21|538
1640589900000|2021-12-27 07:25:00|2345.89|2325.89|2347.87|2327.87|2350.21|2330.21|2344.22|2324.22|659
1640590200000|2021-12-27 07:30:00|2347.86|2327.86|2330|2310|2348.05|2328.05|2329.59|2309.59|634
1640590500000|2021-12-27 07:35:00|2330.01|2310.01|2328.29|2308.29|2334.68|2314.68|2327.82|2307.82|394
1640590800000|2021-12-27 07:40:00|2327.42|2307.42|2329.31|2309.31|2331.43|2311.43|2327|2307|396
1640591100000|2021-12-27 07:45:00|2328.5|2308.5|2320.56|2300.56|2329.13|2309.13|2319.25|2299.25|426
1640591400000|2021-12-27 07:50:00|2320.69|2300.69|2320.59|2300.59|2325.75|2305.75|2320.46|2300.46|502
1640591700000|2021-12-27 07:55:00|2320.9|2300.9|2323.44|2303.44|2323.74|2303.74|2320.59|2300.59|509
1640592000000|2021-12-27 08:00:00|2323.42|2303.42|2324.67|2304.67|2327.16|2307.16|2322.76|2302.76|408
1640592300000|2021-12-27 08:05:00|2324.61|2304.61|2335.6|2315.6|2335.67|2315.67|2324.61|2304.61|460
1640592600000|2021-12-27 08:10:00|2335.63|2315.63|2337.37|2317.37|2338.43|2318.43|2333.18|2313.18|349
1640592900000|2021-12-27 08:15:00|2337.35|2317.35|2337.15|2317.15|2337.76|2317.76|2335.01|2315.01|367
1640593200000|2021-12-27 08:20:00|2337.13|2317.13|2336.02|2316.02|2340.1|2320.1|2335.36|2315.36|364
1640593500000|2021-12-27 08:25:00|2336.01|2316.01|2336.35|2316.35|2337.46|2317.46|2335.46|2315.46|261
1640593800000|2021-12-27 08:30:00|2336.34|2316.34|2330.5|2310.5|2336.34|2316.34|2330.43|2310.43|521
1640594100000|2021-12-27 08:35:00|2330.49|2310.49|2326.45|2306.45|2330.49|2310.49|2325.98|2305.98|492
1640594400000|2021-12-27 08:40:00|2326.43|2306.43|2327.54|2307.54|2328.69|2308.69|2324.82|2304.82|529
1640594700000|2021-12-27 08:45:00|2327.53|2307.53|2311.88|2291.88|2327.63|2307.63|2311.1|2291.1|404
1640595000000|2021-12-27 08:50:00|2311.87|2291.87|2311.72|2291.72|2311.99|2291.99|2308.14|2288.14|411
1640595300000|2021-12-27 08:55:00|2311.66|2291.66|2303.88|2283.88|2313.18|2293.18|2303.38|2283.38|481
1640595600000|2021-12-27 09:00:00|2303.38|2283.38|2301.11|2281.11|2306.33|2286.33|2294.71|2274.71|522
1640595900000|2021-12-27 09:05:00|2301.45|2281.45|2289.51|2269.51|2301.45|2281.45|2288.17|2268.17|480
1640596200000|2021-12-27 09:10:00|2289.5|2269.5|2310.42|2290.42|2310.84|2290.84|2289.39|2269.39|484
1640596500000|2021-12-27 09:15:00|2310.4|2290.4|2318.67|2298.67|2318.67|2298.67|2309.97|2289.97|611
1640596800000|2021-12-27 09:20:00|2319.4|2299.4|2321.6|2301.6|2321.83|2301.83|2316.76|2296.76|513
1640597100000|2021-12-27 09:25:00|2321.66|2301.66|2324.84|2304.84|2324.85|2304.85|2317.73|2297.73|379
1640597400000|2021-12-27 09:30:00|2324.57|2304.57|2323.79|2303.79|2325.52|2305.52|2317.17|2297.17|704
1640597700000|2021-12-27 09:35:00|2323.67|2303.67|2329.91|2309.91|2330.68|2310.68|2319.32|2299.32|522
1640598000000|2021-12-27 09:40:00|2329.85|2309.85|2336.08|2316.08|2336.19|2316.19|2327.86|2307.86|424
1640598300000|2021-12-27 09:45:00|2336.09|2316.09|2346.62|2326.62|2346.78|2326.78|2335.55|2315.55|421
1640598600000|2021-12-27 09:50:00|2346.63|2326.63|2348.75|2328.75|2349.76|2329.76|2342.24|2322.24|343
1640598900000|2021-12-27 09:55:00|2349.3|2329.3|2335.96|2315.96|2351.86|2331.86|2333.69|2313.69|562
1640599200000|2021-12-27 10:00:00|2335.89|2315.89|2347.9|2327.9|2348.01|2328.01|2335.51|2315.51|475
1640599500000|2021-12-27 10:05:00|2347.95|2327.95|2355.93|2335.93|2356.32|2336.32|2347.56|2327.56|447
1640599800000|2021-12-27 10:10:00|2355.69|2335.69|2345.3|2325.3|2357.5|2337.5|2345.3|2325.3|649
1640600100000|2021-12-27 10:15:00|2345.36|2325.36|2342.87|2322.87|2345.65|2325.65|2337.77|2317.77|594
1640600400000|2021-12-27 10:20:00|2342.91|2322.91|2335.27|2315.27|2344.17|2324.17|2334.35|2314.35|617
1640600700000|2021-12-27 10:25:00|2335.36|2315.36|2338.4|2318.4|2339.14|2319.14|2335.19|2315.19|415
1640601000000|2021-12-27 10:30:00|2338.41|2318.41|2332.34|2312.34|2338.75|2318.75|2331.71|2311.71|473
1640601300000|2021-12-27 10:35:00|2332.47|2312.47|2329.67|2309.67|2333.07|2313.07|2325.82|2305.82|538
1640601600000|2021-12-27 10:40:00|2329.66|2309.66|2333.54|2313.54|2334.76|2314.76|2327.62|2307.62|661
1640601900000|2021-12-27 10:45:00|2333.53|2313.53|2340.46|2320.46|2340.71|2320.71|2330.75|2310.75|550
1640602200000|2021-12-27 10:50:00|2340.78|2320.78|2342.84|2322.84|2345.41|2325.41|2340.16|2320.16|695
1640602500000|2021-12-27 10:55:00|2342.83|2322.83|2340.76|2320.76|2343.8|2323.8|2339.41|2319.41|737
1640602800000|2021-12-27 11:00:00|2340.87|2320.87|2346.51|2326.51|2347.56|2327.56|2340.87|2320.87|436
1640603100000|2021-12-27 11:05:00|2346.59|2326.59|2350.48|2330.48|2350.82|2330.82|2346.58|2326.58|425
1640603400000|2021-12-27 11:10:00|2350.43|2330.43|2354.39|2334.39|2355.9|2335.9|2348.77|2328.77|390
1640603700000|2021-12-27 11:15:00|2354.06|2334.06|2359.25|2339.25|2359.39|2339.39|2353.83|2333.83|341
1640604000000|2021-12-27 11:20:00|2359.23|2339.23|2354.71|2334.71|2359.4|2339.4|2354.59|2334.59|568
1640604300000|2021-12-27 11:25:00|2354.76|2334.76|2345.32|2325.32|2354.99|2334.99|2343.44|2323.44|534
1640604600000|2021-12-27 11:30:00|2345.3|2325.3|2359.06|2339.06|2359.48|2339.48|2344.2|2324.2|390
1640604900000|2021-12-27 11:35:00|2359.05|2339.05|2363.93|2343.93|2366.42|2346.42|2358.95|2338.95|509
1640605200000|2021-12-27 11:40:00|2363.9|2343.9|2366.74|2346.74|2370.11|2350.11|2362.95|2342.95|400
1640605500000|2021-12-27 11:45:00|2366.75|2346.75|2361.96|2341.96|2370.2|2350.2|2361.17|2341.17|552
1640605800000|2021-12-27 11:50:00|2361.95|2341.95|2359.53|2339.53|2361.99|2341.99|2356.4|2336.4|533
1640606100000|2021-12-27 11:55:00|2359.58|2339.58|2363.56|2343.56|2364.4|2344.4|2357.48|2337.48|446
1640606400000|2021-12-27 12:00:00|2363.54|2343.54|2371.13|2351.13|2371.27|2351.27|2363.54|2343.54|388
1640606700000|2021-12-27 12:05:00|2371.23|2351.23|2363.04|2343.04|2371.27|2351.27|2362.33|2342.33|462
1640607000000|2021-12-27 12:10:00|2363.15|2343.15|2353.19|2333.19|2363.15|2343.15|2348.48|2328.48|605
1640607300000|2021-12-27 12:15:00|2353.08|2333.08|2337.85|2317.85|2353.11|2333.11|2337.53|2317.53|544
1640607600000|2021-12-27 12:20:00|2337.91|2317.91|2347.78|2327.78|2350.74|2330.74|2337.75|2317.75|524
1640607900000|2021-12-27 12:25:00|2347.75|2327.75|2358.56|2338.56|2358.81|2338.81|2345.64|2325.64|471
1640608200000|2021-12-27 12:30:00|2359.22|2339.22|2370.09|2350.09|2370.76|2350.76|2359.21|2339.21|522
1640608500000|2021-12-27 12:35:00|2370.23|2350.23|2372.95|2352.95|2379.31|2359.31|2368.09|2348.09|602
1640608800000|2021-12-27 12:40:00|2372.39|2352.39|2372.99|2352.99|2374.29|2354.29|2365|2345|503
1640609100000|2021-12-27 12:45:00|2373|2353|2360.4|2340.4|2373.02|2353.02|2360.4|2340.4|566
1640609400000|2021-12-27 12:50:00|2360.33|2340.33|2362.98|2342.98|2362.98|2342.98|2356.7|2336.7|447
1640609700000|2021-12-27 12:55:00|2362.99|2342.99|2357.85|2337.85|2364.62|2344.62|2357.85|2337.85|533
1640610000000|2021-12-27 13:00:00|2358.44|2338.44|2371.74|2351.74|2372.04|2352.04|2358.44|2338.44|380
1640610300000|2021-12-27 13:05:00|2371.58|2351.58|2373.24|2353.24|2378.03|2358.03|2371.45|2351.45|422
1640610600000|2021-12-27 13:10:00|2373.05|2353.05|2357.49|2337.49|2373.05|2353.05|2357.41|2337.41|492
1640610900000|2021-12-27 13:15:00|2357.46|2337.46|2366.56|2346.56|2366.56|2346.56|2357.35|2337.35|356
1640611200000|2021-12-27 13:20:00|2366.58|2346.58|2367.07|2347.07|2369.92|2349.92|2366.57|2346.57|353
1640611500000|2021-12-27 13:25:00|2367.11|2347.11|2382.67|2362.67|2382.98|2362.98|2367.11|2347.11|716
1640611800000|2021-12-27 13:30:00|2382.64|2362.64|2390.16|2370.16|2392.98|2372.98|2381.65|2361.65|570
1640612100000|2021-12-27 13:35:00|2390.94|2370.94|2385|2365|2392.08|2372.08|2384.86|2364.86|517
1640612400000|2021-12-27 13:40:00|2385.06|2365.06|2380.67|2360.67|2386.3|2366.3|2379.3|2359.3|403
1640612700000|2021-12-27 13:45:00|2380.58|2360.58|2385.67|2365.67|2386.57|2366.57|2375.75|2355.75|444
1640613000000|2021-12-27 13:50:00|2385.92|2365.92|2396.7|2376.7|2397.47|2377.47|2385.08|2365.08|394
1640613300000|2021-12-27 13:55:00|2396.83|2376.83|2407.18|2387.18|2408.01|2388.01|2395.01|2375.01|547
1640613600000|2021-12-27 14:00:00|2408.36|2388.36|2413.98|2393.98|2417.56|2397.56|2405.88|2385.88|578
1640613900000|2021-12-27 14:05:00|2414.23|2394.23|2406.48|2386.48|2419.25|2399.25|2404.78|2384.78|645
1640614200000|2021-12-27 14:10:00|2406.87|2386.87|2403.52|2383.52|2413.06|2393.06|2403.52|2383.52|602
1640614500000|2021-12-27 14:15:00|2403.64|2383.64|2439.75|2419.75|2440.02|2420.02|2403.64|2383.64|663
1640614800000|2021-12-27 14:20:00|2439.39|2419.39|2429.59|2409.59|2443.53|2423.53|2423.73|2403.73|578
1640615100000|2021-12-27 14:25:00|2429.58|2409.58|2421.48|2401.48|2435.93|2415.93|2416.31|2396.31|646
1640615400000|2021-12-27 14:30:00|2421.52|2401.52|2440.93|2420.93|2443.6|2423.6|2420.82|2400.82|504
1640615700000|2021-12-27 14:35:00|2441.01|2421.01|2435.99|2415.99|2445.36|2425.36|2435.99|2415.99|734
1640616000000|2021-12-27 14:40:00|2435.93|2415.93|2441.4|2421.4|2447.5|2427.5|2434.67|2414.67|865
1640616300000|2021-12-27 14:45:00|2441.13|2421.13|2442.73|2422.73|2448.07|2428.07|2438.55|2418.55|602
1640616600000|2021-12-27 14:50:00|2442.97|2422.97|2435.15|2415.15|2447.66|2427.66|2433.05|2413.05|622
1640616900000|2021-12-27 14:55:00|2435.14|2415.14|2436.43|2416.43|2444.91|2424.91|2434.27|2414.27|711
1640617200000|2021-12-27 15:00:00|2436.36|2416.36|2443.35|2423.35|2448.41|2428.41|2436.36|2416.36|618
1640617500000|2021-12-27 15:05:00|2443.34|2423.34|2446.79|2426.79|2449.5|2429.5|2442.78|2422.78|630
1640617800000|2021-12-27 15:10:00|2446.97|2426.97|2446.49|2426.49|2448.74|2428.74|2439.67|2419.67|647
1640618100000|2021-12-27 15:15:00|2446.48|2426.48|2443.93|2423.93|2448.23|2428.23|2440.46|2420.46|680
1640618400000|2021-12-27 15:20:00|2443.96|2423.96|2444.46|2424.46|2449.68|2429.68|2442.05|2422.05|367
1640618700000|2021-12-27 15:25:00|2444.51|2424.51|2442.48|2422.48|2445.47|2425.47|2440.73|2420.73|554
1640619000000|2021-12-27 15:30:00|2442.5|2422.5|2436.51|2416.51|2445.91|2425.91|2435.93|2415.93|705
1640619300000|2021-12-27 15:35:00|2436.98|2416.98|2435.66|2415.66|2439.17|2419.17|2428.61|2408.61|686
1640619600000|2021-12-27 15:40:00|2435.68|2415.68|2435.61|2415.61|2438.84|2418.84|2430.2|2410.2|634
1640619900000|2021-12-27 15:45:00|2435.52|2415.52|2429.54|2409.54|2435.59|2415.59|2425.99|2405.99|602
1640620200000|2021-12-27 15:50:00|2429.55|2409.55|2425.91|2405.91|2430.9|2410.9|2424.72|2404.72|323
1640620500000|2021-12-27 15:55:00|2425.86|2405.86|2431.58|2411.58|2431.58|2411.58|2425.65|2405.65|575
1640620800000|2021-12-27 16:00:00|2431.48|2411.48|2433.91|2413.91|2440.44|2420.44|2431.48|2411.48|655
1640621100000|2021-12-27 16:05:00|2433.87|2413.87|2429.12|2409.12|2434.55|2414.55|2416.8|2396.8|569
1640621400000|2021-12-27 16:10:00|2429.25|2409.25|2424.49|2404.49|2430.58|2410.58|2424.26|2404.26|570
1640621700000|2021-12-27 16:15:00|2424.35|2404.35|2420.77|2400.77|2425.84|2405.84|2418.6|2398.6|646
1640622000000|2021-12-27 16:20:00|2420.73|2400.73|2417.01|2397.01|2424.69|2404.69|2417|2397|596
1640622300000|2021-12-27 16:25:00|2417.51|2397.51|2427.74|2407.74|2429.91|2409.91|2417.01|2397.01|589
1640622600000|2021-12-27 16:30:00|2427.71|2407.71|2421.5|2401.5|2428.54|2408.54|2419.12|2399.12|552
1640622900000|2021-12-27 16:35:00|2421.46|2401.46|2421.3|2401.3|2422.55|2402.55|2418|2398|581
1640623200000|2021-12-27 16:40:00|2421.29|2401.29|2420.54|2400.54|2421.66|2401.66|2416.72|2396.72|505
1640623500000|2021-12-27 16:45:00|2420.76|2400.76|2419.06|2399.06|2421.19|2401.19|2417.89|2397.89|359
1640623800000|2021-12-27 16:50:00|2418.97|2398.97|2418.5|2398.5|2420.83|2400.83|2417.13|2397.13|350
1640624100000|2021-12-27 16:55:00|2418.53|2398.53|2424.19|2404.19|2426.08|2406.08|2418.03|2398.03|576
1640624400000|2021-12-27 17:00:00|2423.91|2403.91|2425.48|2405.48|2428.13|2408.13|2423.82|2403.82|528
1640624700000|2021-12-27 17:05:00|2425.5|2405.5|2416.52|2396.52|2426.03|2406.03|2414.02|2394.02|496
1640625000000|2021-12-27 17:10:00|2416.54|2396.54|2428.3|2408.3|2428.3|2408.3|2416.54|2396.54|440
1640625300000|2021-12-27 17:15:00|2427.81|2407.81|2425.56|2405.56|2428.63|2408.63|2422.18|2402.18|521
1640625600000|2021-12-27 17:20:00|2425.39|2405.39|2435.9|2415.9|2435.9|2415.9|2423.65|2403.65|507
1640625900000|2021-12-27 17:25:00|2435.83|2415.83|2436.17|2416.17|2439.42|2419.42|2430.59|2410.59|547
1640626200000|2021-12-27 17:30:00|2436.21|2416.21|2439.72|2419.72|2444.89|2424.89|2435.87|2415.87|524
1640626500000|2021-12-27 17:35:00|2439.94|2419.94|2435.57|2415.57|2442.96|2422.96|2425.5|2405.5|655
1640626800000|2021-12-27 17:40:00|2435.72|2415.72|2429.96|2409.96|2436.06|2416.06|2429.73|2409.73|398
1640627100000|2021-12-27 17:45:00|2429.99|2409.99|2434.23|2414.23|2440.73|2420.73|2426.04|2406.04|485
1640627400000|2021-12-27 17:50:00|2434.26|2414.26|2429.65|2409.65|2435.71|2415.71|2425.7|2405.7|575
1640627700000|2021-12-27 17:55:00|2429.71|2409.71|2424.79|2404.79|2433.9|2413.9|2424.48|2404.48|508
1640628000000|2021-12-27 18:00:00|2424.73|2404.73|2427.95|2407.95|2429.91|2409.91|2424.73|2404.73|451
1640628300000|2021-12-27 18:05:00|2427.89|2407.89|2425.66|2405.66|2430.29|2410.29|2424.4|2404.4|447
1640628600000|2021-12-27 18:10:00|2425.64|2405.64|2416.76|2396.76|2425.75|2405.75|2415.67|2395.67|459
1640628900000|2021-12-27 18:15:00|2417.27|2397.27|2422.13|2402.13|2423.15|2403.15|2416.06|2396.06|547
1640629200000|2021-12-27 18:20:00|2422.08|2402.08|2422.9|2402.9|2427.07|2407.07|2420.06|2400.06|327
1640629500000|2021-12-27 18:25:00|2422.89|2402.89|2417.14|2397.14|2423.42|2403.42|2417.14|2397.14|458
1640629800000|2021-12-27 18:30:00|2417.77|2397.77|2419.12|2399.12|2420.14|2400.14|2415.28|2395.28|595
1640630100000|2021-12-27 18:35:00|2419.14|2399.14|2424.05|2404.05|2426.5|2406.5|2417.56|2397.56|612
1640630400000|2021-12-27 18:40:00|2423.55|2403.55|2425.02|2405.02|2425.02|2405.02|2419.91|2399.91|559
1640630700000|2021-12-27 18:45:00|2424.69|2404.69|2434.37|2414.37|2434.91|2414.91|2424.59|2404.59|454
1640631000000|2021-12-27 18:50:00|2434.33|2414.33|2433.86|2413.86|2435.08|2415.08|2433.23|2413.23|327
1640631300000|2021-12-27 18:55:00|2434|2414|2444.01|2424.01|2444.12|2424.12|2433.2|2413.2|334
1640631600000|2021-12-27 19:00:00|2443.96|2423.96|2450.33|2430.33|2452.01|2432.01|2443.78|2423.78|444
1640631900000|2021-12-27 19:05:00|2450.61|2430.61|2452.04|2432.04|2457.09|2437.09|2449.29|2429.29|466
1640632200000|2021-12-27 19:10:00|2452.03|2432.03|2442.52|2422.52|2452.79|2432.79|2439.04|2419.04|603
1640632500000|2021-12-27 19:15:00|2442.54|2422.54|2432.01|2412.01|2442.81|2422.81|2431.22|2411.22|624
1640632800000|2021-12-27 19:20:00|2432|2412|2440.37|2420.37|2442.54|2422.54|2431.85|2411.85|528
1640633100000|2021-12-27 19:25:00|2440.34|2420.34|2432.88|2412.88|2440.52|2420.52|2428.67|2408.67|673
1640633400000|2021-12-27 19:30:00|2432.89|2412.89|2436.64|2416.64|2436.88|2416.88|2428.44|2408.44|745
1640633700000|2021-12-27 19:35:00|2436.76|2416.76|2451.44|2431.44|2455.5|2435.5|2436.48|2416.48|572
1640634000000|2021-12-27 19:40:00|2451.54|2431.54|2441.72|2421.72|2451.54|2431.54|2441.34|2421.34|510
1640634300000|2021-12-27 19:45:00|2441.67|2421.67|2443.88|2423.88|2447.1|2427.1|2439.51|2419.51|528
1640634600000|2021-12-27 19:50:00|2443.89|2423.89|2430.31|2410.31|2444.63|2424.63|2429.74|2409.74|598
1640634900000|2021-12-27 19:55:00|2430.33|2410.33|2429.75|2409.75|2434.11|2414.11|2429.54|2409.54|802
1640635200000|2021-12-27 20:00:00|2429.67|2409.67|2439.97|2419.97|2442.53|2422.53|2428.52|2408.52|411
1640635500000|2021-12-27 20:05:00|2439.74|2419.74|2439.49|2419.49|2441.82|2421.82|2434.58|2414.58|559
1640635800000|2021-12-27 20:10:00|2439.47|2419.47|2437.64|2417.64|2441.75|2421.75|2437.37|2417.37|518
1640636100000|2021-12-27 20:15:00|2437.51|2417.51|2428.07|2408.07|2437.75|2417.75|2426.93|2406.93|565
1640636400000|2021-12-27 20:20:00|2428.15|2408.15|2424.51|2404.51|2429.43|2409.43|2423.87|2403.87|482
1640636700000|2021-12-27 20:25:00|2424.5|2404.5|2415.85|2395.85|2424.6|2404.6|2415.62|2395.62|577
1640637000000|2021-12-27 20:30:00|2415.84|2395.84|2418.98|2398.98|2424.37|2404.37|2415.6|2395.6|576
1640637300000|2021-12-27 20:35:00|2418.99|2398.99|2395.42|2375.42|2419.61|2399.61|2393.74|2373.74|576
1640637600000|2021-12-27 20:40:00|2395.5|2375.5|2399.1|2379.1|2403.35|2383.35|2393.57|2373.57|624
1640637900000|2021-12-27 20:45:00|2399.18|2379.18|2403.07|2383.07|2407.56|2387.56|2398.83|2378.83|566
1640638200000|2021-12-27 20:50:00|2403.03|2383.03|2410.42|2390.42|2411.37|2391.37|2403|2383|500
1640638500000|2021-12-27 20:55:00|2410.43|2390.43|2412.72|2392.72|2414.3|2394.3|2410.16|2390.16|609
1640638800000|2021-12-27 21:00:00|2412.69|2392.69|2416.32|2396.32|2416.66|2396.66|2412.62|2392.62|551
1640639100000|2021-12-27 21:05:00|2416.37|2396.37|2410.05|2390.05|2416.37|2396.37|2407.97|2387.97|542
1640639400000|2021-12-27 21:10:00|2410.37|2390.37|2405.43|2385.43|2413.86|2393.86|2405.36|2385.36|570
1640639700000|2021-12-27 21:15:00|2405.4|2385.4|2401.68|2381.68|2405.46|2385.46|2398.99|2378.99|564
1640640000000|2021-12-27 21:20:00|2401.48|2381.48|2401.66|2381.66|2405.1|2385.1|2400.6|2380.6|294
1640640300000|2021-12-27 21:25:00|2401.75|2381.75|2404.23|2384.23|2404.72|2384.72|2399.25|2379.25|511
1640640600000|2021-12-27 21:30:00|2403.96|2383.96|2393.91|2373.91|2404.31|2384.31|2392.77|2372.77|413
1640640900000|2021-12-27 21:35:00|2393.86|2373.86|2392.79|2372.79|2395.67|2375.67|2392.23|2372.23|528
1640641200000|2021-12-27 21:40:00|2392.78|2372.78|2389.18|2369.18|2395.38|2375.38|2388.75|2368.75|532
1640641500000|2021-12-27 21:45:00|2389.46|2369.46|2382.52|2362.52|2390.04|2370.04|2381.6|2361.6|565
1640641800000|2021-12-27 21:50:00|2382.57|2362.57|2369.62|2349.62|2386.18|2366.18|2369.55|2349.55|652
1640642100000|2021-12-27 21:55:00|2369.84|2349.84|2371.66|2351.66|2377.72|2357.72|2368.57|2348.57|554
1640642400000|2021-12-27 22:00:00|2372.29|2352.29|2373.71|2353.71|2379.32|2359.32|2367.85|2347.85|552
1640642700000|2021-12-27 22:05:00|2373.7|2353.7|2374.03|2354.03|2374.06|2354.06|2371.31|2351.31|487
1640643000000|2021-12-27 22:10:00|2373.93|2353.93|2374.89|2354.89|2377.12|2357.12|2372.64|2352.64|442
1640643300000|2021-12-27 22:15:00|2375.1|2355.1|2372.83|2352.83|2375.1|2355.1|2368.66|2348.66|440
1640643600000|2021-12-27 22:20:00|2372.68|2352.68|2374.04|2354.04|2374.53|2354.53|2369.81|2349.81|195
1640643900000|2021-12-27 22:25:00|2374.08|2354.08|2363.26|2343.26|2375.83|2355.83|2362.85|2342.85|301
1640644200000|2021-12-27 22:30:00|2363.42|2343.42|2362.76|2342.76|2363.78|2343.78|2361.46|2341.46|191
1640644500000|2021-12-27 22:35:00|2362.75|2342.75|2349.83|2329.83|2362.75|2342.75|2348.24|2328.24|342
1640644800000|2021-12-27 22:40:00|2349.81|2329.81|2339.98|2319.98|2353.83|2333.83|2339.92|2319.92|395
1640645100000|2021-12-27 22:45:00|2340.07|2320.07|2345.76|2325.76|2345.97|2325.97|2318.06|2298.06|721
1640645400000|2021-12-27 22:50:00|2345.4|2325.4|2345.89|2325.89|2359.15|2339.15|2344|2324|760
1640645700000|2021-12-27 22:55:00|2345.83|2325.83|2353.52|2333.52|2354.37|2334.37|2345.83|2325.83|331
1640646000000|2021-12-27 23:00:00|2353.47|2333.47|2348.44|2328.44|2354.73|2334.73|2343.47|2323.47|612
1640646300000|2021-12-27 23:05:00|2348.45|2328.45|2343.28|2323.28|2351.71|2331.71|2342.99|2322.99|579
1640646600000|2021-12-27 23:10:00|2343.27|2323.27|2334.88|2314.88|2343.27|2323.27|2332.26|2312.26|589
1640646900000|2021-12-27 23:15:00|2335.04|2315.04|2330.4|2310.4|2342.18|2322.18|2323.5|2303.5|682
1640647200000|2021-12-27 23:20:00|2331.19|2311.19|2327.9|2307.9|2331.47|2311.47|2323.63|2303.63|733
1640647500000|2021-12-27 23:25:00|2327.89|2307.89|2329.29|2309.29|2333.57|2313.57|2325.77|2305.77|665
1640647800000|2021-12-27 23:30:00|2329.3|2309.3|2324.28|2304.28|2329.3|2309.3|2321.8|2301.8|529
1640648100000|2021-12-27 23:35:00|2324.29|2304.29|2318.79|2298.79|2324.96|2304.96|2318.64|2298.64|534
1640648400000|2021-12-27 23:40:00|2318.82|2298.82|2326.66|2306.66|2326.96|2306.96|2311.6|2291.6|578
1640648700000|2021-12-27 23:45:00|2325.61|2305.61|2324.43|2304.43|2328.34|2308.34|2322.45|2302.45|657
1640649000000|2021-12-27 23:50:00|2324.26|2304.26|2308.18|2288.18|2324.46|2304.46|2307.94|2287.94|612
1640649300000|2021-12-27 23:55:00|2308.29|2288.29|2311.3|2291.3|2319.02|2299.02|2306.53|2286.53|656
1640649600000|2021-12-28 00:00:00|2311.31|2291.31|2303.43|2283.43|2311.42|2291.42|2293.91|2273.91|757
1640649900000|2021-12-28 00:05:00|2302.88|2282.88|2282.17|2262.17|2302.88|2282.88|2282.17|2262.17|837
1640650200000|2021-12-28 00:10:00|2282.19|2262.19|2298.58|2278.58|2306.22|2286.22|2270.62|2250.62|866
1640650500000|2021-12-28 00:15:00|2298.81|2278.81|2284.45|2264.45|2299.49|2279.49|2277.95|2257.95|950
1640650800000|2021-12-28 00:20:00|2284.37|2264.37|2277.57|2257.57|2284.6|2264.6|2273.51|2253.51|872
1640651100000|2021-12-28 00:25:00|2277.38|2257.38|2292.98|2272.98|2293.05|2273.05|2269.91|2249.91|777
1640651400000|2021-12-28 00:30:00|2292.52|2272.52|2267.64|2247.64|2292.52|2272.52|2267.57|2247.57|756
1640651700000|2021-12-28 00:35:00|2267.84|2247.84|2275.41|2255.41|2278.95|2258.95|2262.76|2242.76|847
1640652000000|2021-12-28 00:40:00|2275.37|2255.37|2274.44|2254.44|2278.13|2258.13|2271.29|2251.29|771
1640652300000|2021-12-28 00:45:00|2274.49|2254.49|2288.43|2268.43|2294.25|2274.25|2273.68|2253.68|781
1640652600000|2021-12-28 00:50:00|2288.82|2268.82|2292.53|2272.53|2293.91|2273.91|2285.26|2265.26|744
1640652900000|2021-12-28 00:55:00|2292.59|2272.59|2295.3|2275.3|2300.28|2280.28|2289.47|2269.47|598
1640653200000|2021-12-28 01:00:00|2295.35|2275.35|2278.98|2258.98|2295.35|2275.35|2278.65|2258.65|772
1640653500000|2021-12-28 01:05:00|2278.97|2258.97|2286.69|2266.69|2288.04|2268.04|2277.17|2257.17|654
1640653800000|2021-12-28 01:10:00|2286.7|2266.7|2274.89|2254.89|2287.58|2267.58|2271.66|2251.66|638
1640654100000|2021-12-28 01:15:00|2274.85|2254.85|2278.53|2258.53|2282.62|2262.62|2266.89|2246.89|775
1640654400000|2021-12-28 01:20:00|2278.49|2258.49|2275.19|2255.19|2278.86|2258.86|2268.28|2248.28|801
1640654700000|2021-12-28 01:25:00|2275.21|2255.21|2284.63|2264.63|2288.05|2268.05|2275.03|2255.03|701
1640655000000|2021-12-28 01:30:00|2284.54|2264.54|2271.64|2251.64|2284.6|2264.6|2270.06|2250.06|698
1640655300000|2021-12-28 01:35:00|2271.65|2251.65|2258.22|2238.22|2272.63|2252.63|2256.99|2236.99|784
1640655600000|2021-12-28 01:40:00|2258.31|2238.31|2247.49|2227.49|2258.41|2238.41|2244.69|2224.69|838
1640655900000|2021-12-28 01:45:00|2247.41|2227.41|2253.18|2233.18|2255.03|2235.03|2237.94|2217.94|812
1640656200000|2021-12-28 01:50:00|2253.22|2233.22|2250.79|2230.79|2256.14|2236.14|2246.22|2226.22|844
1640656500000|2021-12-28 01:55:00|2250.77|2230.77|2251.45|2231.45|2256.86|2236.86|2243.24|2223.24|800
1640656800000|2021-12-28 02:00:00|2251.46|2231.46|2262.55|2242.55|2262.55|2242.55|2245.81|2225.81|822
1640657100000|2021-12-28 02:05:00|2263.07|2243.07|2261.58|2241.58|2265.77|2245.77|2257.69|2237.69|808
1640657400000|2021-12-28 02:10:00|2261.54|2241.54|2257.69|2237.69|2264.89|2244.89|2256.13|2236.13|753
1640657700000|2021-12-28 02:15:00|2257.67|2237.67|2242.1|2222.1|2258.1|2238.1|2242.1|2222.1|765
1640658000000|2021-12-28 02:20:00|2242.05|2222.05|2250.36|2230.36|2250.56|2230.56|2238.11|2218.11|761
1640658300000|2021-12-28 02:25:00|2250.35|2230.35|2265.67|2245.67|2267.31|2247.31|2247.95|2227.95|735
1640658600000|2021-12-28 02:30:00|2265.61|2245.61|2249.21|2229.21|2267.31|2247.31|2248.98|2228.98|809
1640658900000|2021-12-28 02:35:00|2249.41|2229.41|2258.29|2238.29|2258.76|2238.76|2247.03|2227.03|650
1640659200000|2021-12-28 02:40:00|2258.26|2238.26|2255.15|2235.15|2258.8|2238.8|2254.47|2234.47|639
1640659500000|2021-12-28 02:45:00|2255.24|2235.24|2248.04|2228.04|2256.51|2236.51|2243.73|2223.73|821
1640659800000|2021-12-28 02:50:00|2248.1|2228.1|2250.35|2230.35|2250.54|2230.54|2243.87|2223.87|866
1640660100000|2021-12-28 02:55:00|2251|2231|2254.85|2234.85|2256.73|2236.73|2250.47|2230.47|707
1640660400000|2021-12-28 03:00:00|2254.87|2234.87|2247.6|2227.6|2254.87|2234.87|2246.7|2226.7|879
1640660700000|2021-12-28 03:05:00|2247.56|2227.56|2241.91|2221.91|2252.12|2232.12|2241.23|2221.23|781
1640661000000|2021-12-28 03:10:00|2241.99|2221.99|2223.73|2203.73|2242.84|2222.84|2215.6|2195.6|937
1640661300000|2021-12-28 03:15:00|2223.72|2203.72|2230.65|2210.65|2233.83|2213.83|2220.81|2200.81|872
1640661600000|2021-12-28 03:20:00|2230.97|2210.97|2238.32|2218.32|2240.58|2220.58|2230.31|2210.31|622
1640661900000|2021-12-28 03:25:00|2238.31|2218.31|2230.87|2210.87|2239.39|2219.39|2229.73|2209.73|595
1640662200000|2021-12-28 03:30:00|2230.92|2210.92|2218.17|2198.17|2232.04|2212.04|2218.17|2198.17|658
1640662500000|2021-12-28 03:35:00|2218.16|2198.16|2231.51|2211.51|2231.51|2211.51|2217.05|2197.05|711
1640662800000|2021-12-28 03:40:00|2231.47|2211.47|2230.44|2210.44|2231.69|2211.69|2223.6|2203.6|694
1640663100000|2021-12-28 03:45:00|2230.26|2210.26|2226.97|2206.97|2232.14|2212.14|2225.41|2205.41|659
1640663400000|2021-12-28 03:50:00|2226.94|2206.94|2234.32|2214.32|2234.9|2214.9|2226.26|2206.26|638
1640663700000|2021-12-28 03:55:00|2234.41|2214.41|2243.21|2223.21|2244.57|2224.57|2232.37|2212.37|645
1640664000000|2021-12-28 04:00:00|2243.12|2223.12|2226.06|2206.06|2243.12|2223.12|2224.01|2204.01|785
1640664300000|2021-12-28 04:05:00|2225.93|2205.93|2231.9|2211.9|2235.23|2215.23|2225.91|2205.91|446
1640664600000|2021-12-28 04:10:00|2231.42|2211.42|2221.42|2201.42|2231.7|2211.7|2219.98|2199.98|661
1640664900000|2021-12-28 04:15:00|2221.41|2201.41|2186.19|2166.19|2222.1|2202.1|2181.43|2161.43|795
1640665200000|2021-12-28 04:20:00|2186.16|2166.16|2184.62|2164.62|2192.16|2172.16|2171.26|2151.26|1051
1640665500000|2021-12-28 04:25:00|2184.63|2164.63|2185.27|2165.27|2186.41|2166.41|2175.67|2155.67|954
1640665800000|2021-12-28 04:30:00|2185.36|2165.36|2179.48|2159.48|2188.4|2168.4|2177.65|2157.65|758
1640666100000|2021-12-28 04:35:00|2179.64|2159.64|2184.95|2164.95|2185.75|2165.75|2171.31|2151.31|802
1640666400000|2021-12-28 04:40:00|2184.96|2164.96|2199.8|2179.8|2200.15|2180.15|2184.29|2164.29|633
1640666700000|2021-12-28 04:45:00|2199.67|2179.67|2203.61|2183.61|2204.55|2184.55|2195.34|2175.34|609
1640667000000|2021-12-28 04:50:00|2203.66|2183.66|2200.43|2180.43|2204.43|2184.43|2197.99|2177.99|629
1640667300000|2021-12-28 04:55:00|2200.65|2180.65|2201.11|2181.11|2203.89|2183.89|2197.16|2177.16|664
1640667600000|2021-12-28 05:00:00|2201.1|2181.1|2204.82|2184.82|2204.82|2184.82|2197.76|2177.76|687
1640667900000|2021-12-28 05:05:00|2204.84|2184.84|2206.15|2186.15|2207.53|2187.53|2200.78|2180.78|606
1640668200000|2021-12-28 05:10:00|2206.16|2186.16|2205.55|2185.55|2207.24|2187.24|2204.06|2184.06|561
1640668500000|2021-12-28 05:15:00|2205.52|2185.52|2203.98|2183.98|2206.44|2186.44|2202.58|2182.58|771
1640668800000|2021-12-28 05:20:00|2204.01|2184.01|2193.99|2173.99|2205.43|2185.43|2191.08|2171.08|634
1640669100000|2021-12-28 05:25:00|2194.01|2174.01|2185.98|2165.98|2196.64|2176.64|2184.74|2164.74|647
1640669400000|2021-12-28 05:30:00|2185.76|2165.76|2196.56|2176.56|2196.63|2176.63|2185.44|2165.44|443
1640669700000|2021-12-28 05:35:00|2196.31|2176.31|2199.11|2179.11|2203.13|2183.13|2196.22|2176.22|536
1640670000000|2021-12-28 05:40:00|2199.4|2179.4|2201.62|2181.62|2202.43|2182.43|2198.58|2178.58|515
1640670300000|2021-12-28 05:45:00|2201.65|2181.65|2203.25|2183.25|2204.06|2184.06|2200.22|2180.22|565
1640670600000|2021-12-28 05:50:00|2203.26|2183.26|2210.93|2190.93|2211.44|2191.44|2203.24|2183.24|431
1640670900000|2021-12-28 05:55:00|2210.87|2190.87|2212.03|2192.03|2216.65|2196.65|2210.05|2190.05|525
1640671200000|2021-12-28 06:00:00|2212.04|2192.04|2214.79|2194.79|2216.33|2196.33|2211.13|2191.13|418
1640671500000|2021-12-28 06:05:00|2214.84|2194.84|2208.91|2188.91|2215.04|2195.04|2208.8|2188.8|400
1640671800000|2021-12-28 06:10:00|2209.23|2189.23|2203.21|2183.21|2209.26|2189.26|2198.88|2178.88|491
1640672100000|2021-12-28 06:15:00|2203.38|2183.38|2212.61|2192.61|2212.64|2192.64|2201.66|2181.66|357
1640672400000|2021-12-28 06:20:00|2212.8|2192.8|2217.5|2197.5|2217.5|2197.5|2210.74|2190.74|325
1640672700000|2021-12-28 06:25:00|2217|2197|2219.36|2199.36|2219.79|2199.79|2214.24|2194.24|425
1640673000000|2021-12-28 06:30:00|2219.37|2199.37|2223.58|2203.58|2225.58|2205.58|2218.12|2198.12|390
1640673300000|2021-12-28 06:35:00|2223.57|2203.57|2222.84|2202.84|2225.67|2205.67|2220.82|2200.82|375
1640673600000|2021-12-28 06:40:00|2222.85|2202.85|2216.33|2196.33|2224.1|2204.1|2215.6|2195.6|384
1640673900000|2021-12-28 06:45:00|2216.29|2196.29|2214.77|2194.77|2217.67|2197.67|2208.48|2188.48|414
1640674200000|2021-12-28 06:50:00|2214.76|2194.76|2205.74|2185.74|2215.54|2195.54|2204.47|2184.47|526
1640674500000|2021-12-28 06:55:00|2205.57|2185.57|2214.24|2194.24|2214.27|2194.27|2205.3|2185.3|388
1640674800000|2021-12-28 07:00:00|2214.16|2194.16|2213.4|2193.4|2214.16|2194.16|2205.83|2185.83|519
1640675100000|2021-12-28 07:05:00|2213.38|2193.38|2214.47|2194.47|2218.41|2198.41|2210.26|2190.26|529
1640675400000|2021-12-28 07:10:00|2214.4|2194.4|2207.4|2187.4|2214.47|2194.47|2207.35|2187.35|420
1640675700000|2021-12-28 07:15:00|2207.41|2187.41|2207.8|2187.8|2211.43|2191.43|2206.5|2186.5|484
1640676000000|2021-12-28 07:20:00|2207.54|2187.54|2198.96|2178.96|2207.63|2187.63|2195.87|2175.87|535
1640676300000|2021-12-28 07:25:00|2198.95|2178.95|2201.5|2181.5|2202.75|2182.75|2198.9|2178.9|371
1640676600000|2021-12-28 07:30:00|2201.44|2181.44|2198.48|2178.48|2201.44|2181.44|2197.07|2177.07|404
1640676900000|2021-12-28 07:35:00|2198.47|2178.47|2196.91|2176.91|2198.52|2178.52|2195.79|2175.79|418
1640677200000|2021-12-28 07:40:00|2196.9|2176.9|2197.96|2177.96|2198.56|2178.56|2187.85|2167.85|447
1640677500000|2021-12-28 07:45:00|2197.95|2177.95|2201.96|2181.96|2202.66|2182.66|2197.66|2177.66|410
1640677800000|2021-12-28 07:50:00|2201.99|2181.99|2207.64|2187.64|2208.08|2188.08|2201.59|2181.59|425
1640678100000|2021-12-28 07:55:00|2207.66|2187.66|2205.37|2185.37|2207.71|2187.71|2201.55|2181.55|409
1640678400000|2021-12-28 08:00:00|2205.35|2185.35|2199.31|2179.31|2206.28|2186.28|2197.04|2177.04|562
1640678700000|2021-12-28 08:05:00|2198.77|2178.77|2208.07|2188.07|2208.34|2188.34|2197.53|2177.53|424
1640679000000|2021-12-28 08:10:00|2208.11|2188.11|2217.18|2197.18|2218.41|2198.41|2208.11|2188.11|626
1640679300000|2021-12-28 08:15:00|2217.16|2197.16|2218.21|2198.21|2220.44|2200.44|2214.73|2194.73|528
1640679600000|2021-12-28 08:20:00|2218.22|2198.22|2216.62|2196.62|2218.22|2198.22|2211.08|2191.08|554
1640679900000|2021-12-28 08:25:00|2216.72|2196.72|2221.85|2201.85|2222.37|2202.37|2216.66|2196.66|330
1640680200000|2021-12-28 08:30:00|2221.84|2201.84|2220.42|2200.42|2222.13|2202.13|2218.92|2198.92|424
1640680500000|2021-12-28 08:35:00|2220.34|2200.34|2220.6|2200.6|2220.66|2200.66|2216.84|2196.84|347
1640680800000|2021-12-28 08:40:00|2220.54|2200.54|2221.55|2201.55|2222.08|2202.08|2216.27|2196.27|337
1640681100000|2021-12-28 08:45:00|2221.24|2201.24|2225.43|2205.43|2225.5|2205.5|2220.34|2200.34|285
1640681400000|2021-12-28 08:50:00|2225.54|2205.54|2218.7|2198.7|2226.48|2206.48|2217.23|2197.23|336
1640681700000|2021-12-28 08:55:00|2218.68|2198.68|2221.16|2201.16|2223.83|2203.83|2213.86|2193.86|536
1640682000000|2021-12-28 09:00:00|2221.21|2201.21|2223.63|2203.63|2224.34|2204.34|2219.34|2199.34|357
1640682300000|2021-12-28 09:05:00|2223.69|2203.69|2232.42|2212.42|2233.84|2213.84|2222.75|2202.75|385
1640682600000|2021-12-28 09:10:00|2232.43|2212.43|2223.12|2203.12|2232.43|2212.43|2222.84|2202.84|516
1640682900000|2021-12-28 09:15:00|2222.91|2202.91|2218.06|2198.06|2223.72|2203.72|2217.73|2197.73|425
1640683200000|2021-12-28 09:20:00|2218|2198|2218.62|2198.62|2219.73|2199.73|2215.29|2195.29|272
1640683500000|2021-12-28 09:25:00|2218.52|2198.52|2222.38|2202.38|2223.87|2203.87|2213.42|2193.42|492
1640683800000|2021-12-28 09:30:00|2222.33|2202.33|2225.47|2205.47|2226.11|2206.11|2220.18|2200.18|391
1640684100000|2021-12-28 09:35:00|2225.46|2205.46|2222.44|2202.44|2225.52|2205.52|2218.37|2198.37|515
1640684400000|2021-12-28 09:40:00|2222.89|2202.89|2211.34|2191.34|2222.89|2202.89|2207.56|2187.56|544
1640684700000|2021-12-28 09:45:00|2211.32|2191.32|2216.49|2196.49|2216.85|2196.85|2209.74|2189.74|565
1640685000000|2021-12-28 09:50:00|2216.55|2196.55|2209.42|2189.42|2216.55|2196.55|2203.71|2183.71|784
1640685300000|2021-12-28 09:55:00|2209.4|2189.4|2208.22|2188.22|2209.4|2189.4|2204.35|2184.35|197
1640685600000|2021-12-28 10:00:00|2207.85|2187.85|2220.59|2200.59|2221.67|2201.67|2207.71|2187.71|492
1640685900000|2021-12-28 10:05:00|2220.34|2200.34|2212.95|2192.95|2221.75|2201.75|2212.82|2192.82|407
1640686200000|2021-12-28 10:10:00|2213.11|2193.11|2204.69|2184.69|2213.34|2193.34|2199.64|2179.64|674
1640686500000|2021-12-28 10:15:00|2204.59|2184.59|2215.36|2195.36|2216.61|2196.61|2204.59|2184.59|533
1640686800000|2021-12-28 10:20:00|2215.38|2195.38|2217.47|2197.47|2219.3|2199.3|2214.95|2194.95|454
1640687100000|2021-12-28 10:25:00|2217.72|2197.72|2225.42|2205.42|2225.6|2205.6|2217.72|2197.72|336
1640687400000|2021-12-28 10:30:00|2225.38|2205.38|2223.52|2203.52|2226.37|2206.37|2222.77|2202.77|493
1640687700000|2021-12-28 10:35:00|2223.49|2203.49|2225.24|2205.24|2225.79|2205.79|2222.83|2202.83|407
1640688000000|2021-12-28 10:40:00|2225.17|2205.17|2225.1|2205.1|2230.57|2210.57|2224.02|2204.02|452
1640688300000|2021-12-28 10:45:00|2225.11|2205.11|2223.76|2203.76|2226.01|2206.01|2221.41|2201.41|471
1640688600000|2021-12-28 10:50:00|2223.99|2203.99|2225.79|2205.79|2228.99|2208.99|2223.34|2203.34|395
1640688900000|2021-12-28 10:55:00|2225.78|2205.78|2229.51|2209.51|2230.21|2210.21|2223.29|2203.29|384
1640689200000|2021-12-28 11:00:00|2229.53|2209.53|2228.2|2208.2|2230.54|2210.54|2223.43|2203.43|456
1640689500000|2021-12-28 11:05:00|2228.18|2208.18|2218.82|2198.82|2231.03|2211.03|2218.04|2198.04|531
1640689800000|2021-12-28 11:10:00|2218.83|2198.83|2224.64|2204.64|2225.79|2205.79|2216.91|2196.91|415
1640690100000|2021-12-28 11:15:00|2224.6|2204.6|2229.07|2209.07|2229.12|2209.12|2223.55|2203.55|337
1640690400000|2021-12-28 11:20:00|2229.15|2209.15|2239.49|2219.49|2239.7|2219.7|2228.63|2208.63|602
1640690700000|2021-12-28 11:25:00|2239.48|2219.48|2235.91|2215.91|2240.46|2220.46|2234.76|2214.76|569
1640691000000|2021-12-28 11:30:00|2235.9|2215.9|2243.73|2223.73|2245.57|2225.57|2235.15|2215.15|373
1640691300000|2021-12-28 11:35:00|2243.71|2223.71|2241.82|2221.82|2243.73|2223.73|2241.03|2221.03|576
1640691600000|2021-12-28 11:40:00|2241.84|2221.84|2241.75|2221.75|2241.91|2221.91|2238.71|2218.71|427
1640691900000|2021-12-28 11:45:00|2241.66|2221.66|2246.77|2226.77|2247.22|2227.22|2240.9|2220.9|402
1640692200000|2021-12-28 11:50:00|2247.14|2227.14|2252.95|2232.95|2254.75|2234.75|2247.06|2227.06|346
1640692500000|2021-12-28 11:55:00|2252.99|2232.99|2257.09|2237.09|2257.22|2237.22|2250.93|2230.93|300
1640692800000|2021-12-28 12:00:00|2257.12|2237.12|2254.68|2234.68|2257.4|2237.4|2246.41|2226.41|448
1640693100000|2021-12-28 12:05:00|2254.67|2234.67|2250.08|2230.08|2254.68|2234.68|2248.49|2228.49|412
1640693400000|2021-12-28 12:10:00|2250.13|2230.13|2248.78|2228.78|2250.13|2230.13|2241.36|2221.36|328
1640693700000|2021-12-28 12:15:00|2248.99|2228.99|2257.85|2237.85|2258.59|2238.59|2247.5|2227.5|395
1640694000000|2021-12-28 12:20:00|2257.88|2237.88|2258.66|2238.66|2260.47|2240.47|2256.16|2236.16|465
1640694300000|2021-12-28 12:25:00|2258.67|2238.67|2261.93|2241.93|2262.01|2242.01|2256.41|2236.41|547
1640694600000|2021-12-28 12:30:00|2261.88|2241.88|2268.63|2248.63|2270.16|2250.16|2261.17|2241.17|418
1640694900000|2021-12-28 12:35:00|2268.66|2248.66|2268.44|2248.44|2270.26|2250.26|2265.89|2245.89|655
1640695200000|2021-12-28 12:40:00|2268.06|2248.06|2255.78|2235.78|2268.32|2248.32|2254.54|2234.54|415
1640695500000|2021-12-28 12:45:00|2255.97|2235.97|2258.86|2238.86|2259.06|2239.06|2255.8|2235.8|404
1640695800000|2021-12-28 12:50:00|2258.76|2238.76|2258.8|2238.8|2260.47|2240.47|2254.58|2234.58|455
1640696100000|2021-12-28 12:55:00|2258.79|2238.79|2239.47|2219.47|2259.04|2239.04|2239.42|2219.42|514
1640696400000|2021-12-28 13:00:00|2239.56|2219.56|2248.94|2228.94|2249.04|2229.04|2239.41|2219.41|412
1640696700000|2021-12-28 13:05:00|2248.73|2228.73|2246.8|2226.8|2248.73|2228.73|2238.51|2218.51|487
1640697000000|2021-12-28 13:10:00|2247.25|2227.25|2246.41|2226.41|2253.79|2233.79|2244.58|2224.58|521
1640697300000|2021-12-28 13:15:00|2246.48|2226.48|2252.99|2232.99|2253.79|2233.79|2244.71|2224.71|417
1640697600000|2021-12-28 13:20:00|2253.35|2233.35|2248.76|2228.76|2254.85|2234.85|2247.15|2227.15|453
1640697900000|2021-12-28 13:25:00|2248.81|2228.81|2248.57|2228.57|2251.73|2231.73|2245.67|2225.67|415
1640698200000|2021-12-28 13:30:00|2248.59|2228.59|2244.16|2224.16|2249.53|2229.53|2243.23|2223.23|382
1640698500000|2021-12-28 13:35:00|2244.15|2224.15|2246.51|2226.51|2248.5|2228.5|2243.57|2223.57|477
1640698800000|2021-12-28 13:40:00|2246.58|2226.58|2254.33|2234.33|2255.98|2235.98|2246.43|2226.43|619
1640699100000|2021-12-28 13:45:00|2254.28|2234.28|2248.77|2228.77|2254.33|2234.33|2246.73|2226.73|651
1640699400000|2021-12-28 13:50:00|2248.82|2228.82|2240.95|2220.95|2253.13|2233.13|2240.95|2220.95|650
1640699700000|2021-12-28 13:55:00|2240.92|2220.92|2234.83|2214.83|2242.71|2222.71|2231.79|2211.79|640
1640700000000|2021-12-28 14:00:00|2234.74|2214.74|2220.4|2200.4|2240.81|2220.81|2218.21|2198.21|768
1640700300000|2021-12-28 14:05:00|2220.17|2200.17|2216.13|2196.13|2221.07|2201.07|2210.74|2190.74|724
1640700600000|2021-12-28 14:10:00|2216.17|2196.17|2223.73|2203.73|2225.11|2205.11|2216.17|2196.17|617
1640700900000|2021-12-28 14:15:00|2223.53|2203.53|2219.85|2199.85|2232.63|2212.63|2216.22|2196.22|617
1640701200000|2021-12-28 14:20:00|2219.78|2199.78|2231.24|2211.24|2232.12|2212.12|2218.88|2198.88|651
1640701500000|2021-12-28 14:25:00|2231.28|2211.28|2232.75|2212.75|2233.22|2213.22|2226.76|2206.76|707
1640701800000|2021-12-28 14:30:00|2232.62|2212.62|2224.73|2204.73|2232.93|2212.93|2221.25|2201.25|665
1640702100000|2021-12-28 14:35:00|2224.74|2204.74|2186|2166|2224.77|2204.77|2171.41|2151.41|880
1640702400000|2021-12-28 14:40:00|2185.9|2165.9|2208.92|2188.92|2209.28|2189.28|2180.79|2160.79|894
1640702700000|2021-12-28 14:45:00|2209.28|2189.28|2228.07|2208.07|2229.39|2209.39|2206.94|2186.94|833
1640703000000|2021-12-28 14:50:00|2227.99|2207.99|2232.93|2212.93|2232.93|2212.93|2219.47|2199.47|869
1640703300000|2021-12-28 14:55:00|2232.85|2212.85|2234.81|2214.81|2243.59|2223.59|2232.35|2212.35|656
1640703600000|2021-12-28 15:00:00|2234.85|2214.85|2245.07|2225.07|2248.99|2228.99|2230.34|2210.34|808
1640703900000|2021-12-28 15:05:00|2245.06|2225.06|2225.83|2205.83|2245.48|2225.48|2225.83|2205.83|715
1640704200000|2021-12-28 15:10:00|2225.95|2205.95|2225.71|2205.71|2233.11|2213.11|2220.93|2200.93|647
1640704500000|2021-12-28 15:15:00|2225.79|2205.79|2217.24|2197.24|2228.05|2208.05|2216.83|2196.83|641
1640704800000|2021-12-28 15:20:00|2217.07|2197.07|2236.51|2216.51|2237.35|2217.35|2214.95|2194.95|693
1640705100000|2021-12-28 15:25:00|2237.08|2217.08|2243.78|2223.78|2243.89|2223.89|2233.08|2213.08|451
1640705400000|2021-12-28 15:30:00|2243.52|2223.52|2244.75|2224.75|2247.91|2227.91|2238.89|2218.89|591
1640705700000|2021-12-28 15:35:00|2244.74|2224.74|2236.26|2216.26|2245.57|2225.57|2235.75|2215.75|588
1640706000000|2021-12-28 15:40:00|2236.51|2216.51|2223.57|2203.57|2236.54|2216.54|2221.63|2201.63|563
1640706300000|2021-12-28 15:45:00|2223.85|2203.85|2226.81|2206.81|2231.2|2211.2|2221.58|2201.58|689
1640706600000|2021-12-28 15:50:00|2226.78|2206.78|2222.3|2202.3|2230.58|2210.58|2220.24|2200.24|627
1640706900000|2021-12-28 15:55:00|2222.37|2202.37|2218.71|2198.71|2225.28|2205.28|2218.71|2198.71|606
1640707200000|2021-12-28 16:00:00|2218.7|2198.7|2217.93|2197.93|2221.45|2201.45|2211.1|2191.1|794
1640707500000|2021-12-28 16:05:00|2217.67|2197.67|2203.58|2183.58|2217.77|2197.77|2201.62|2181.62|724
1640707800000|2021-12-28 16:10:00|2203.59|2183.59|2200.75|2180.75|2209.66|2189.66|2193.36|2173.36|733
1640708100000|2021-12-28 16:15:00|2200.81|2180.81|2200.98|2180.98|2206.8|2186.8|2196.68|2176.68|752
1640708400000|2021-12-28 16:20:00|2200.78|2180.78|2186.64|2166.64|2200.78|2180.78|2174.6|2154.6|802
1640708700000|2021-12-28 16:25:00|2186.8|2166.8|2178.87|2158.87|2196.47|2176.47|2171.85|2151.85|938
1640709000000|2021-12-28 16:30:00|2179.02|2159.02|2200.65|2180.65|2205.13|2185.13|2179.02|2159.02|813
1640709300000|2021-12-28 16:35:00|2200.49|2180.49|2201.58|2181.58|2202.36|2182.36|2192.5|2172.5|725
1640709600000|2021-12-28 16:40:00|2201.52|2181.52|2193.04|2173.04|2201.63|2181.63|2192.82|2172.82|703
1640709900000|2021-12-28 16:45:00|2193.01|2173.01|2197.5|2177.5|2198.1|2178.1|2188.25|2168.25|502
1640710200000|2021-12-28 16:50:00|2197.57|2177.57|2199.91|2179.91|2203|2183|2196.9|2176.9|432
1640710500000|2021-12-28 16:55:00|2199.9|2179.9|2208.43|2188.43|2208.46|2188.46|2197.48|2177.48|456
1640710800000|2021-12-28 17:00:00|2208.39|2188.39|2201.4|2181.4|2208.6|2188.6|2200.97|2180.97|405
1640711100000|2021-12-28 17:05:00|2201.23|2181.23|2191.08|2171.08|2201.23|2181.23|2190.22|2170.22|415
1640711400000|2021-12-28 17:10:00|2191.11|2171.11|2176.36|2156.36|2191.19|2171.19|2174.37|2154.37|606
1640711700000|2021-12-28 17:15:00|2176.38|2156.38|2171.47|2151.47|2184.38|2164.38|2170.47|2150.47|665
1640712000000|2021-12-28 17:20:00|2171.5|2151.5|2176.94|2156.94|2177.54|2157.54|2167.55|2147.55|598
1640712300000|2021-12-28 17:25:00|2176.92|2156.92|2163.02|2143.02|2180.87|2160.87|2162.3|2142.3|683
1640712600000|2021-12-28 17:30:00|2162.6|2142.6|2134.58|2114.58|2168.79|2148.79|2128.5|2108.5|882
1640712900000|2021-12-28 17:35:00|2134.27|2114.27|2124.6|2104.6|2143.62|2123.62|2114.25|2094.25|932
1640713200000|2021-12-28 17:40:00|2124.98|2104.98|2135.5|2115.5|2142.23|2122.23|2122.66|2102.66|706
1640713500000|2021-12-28 17:45:00|2135.33|2115.33|2130.45|2110.45|2144.99|2124.99|2128.92|2108.92|686
1640713800000|2021-12-28 17:50:00|2130.31|2110.31|2138.32|2118.32|2139.43|2119.43|2130.04|2110.04|595
1640714100000|2021-12-28 17:55:00|2138.35|2118.35|2148.61|2128.61|2150.43|2130.43|2137.83|2117.83|651
1640714400000|2021-12-28 18:00:00|2148.62|2128.62|2128.1|2108.1|2148.62|2128.62|2127.56|2107.56|680
1640714700000|2021-12-28 18:05:00|2128.09|2108.09|2104.95|2084.95|2133.67|2113.67|2101.13|2081.13|843
1640715000000|2021-12-28 18:10:00|2104.97|2084.97|2110.44|2090.44|2113.19|2093.19|2100.59|2080.59|789
1640715300000|2021-12-28 18:15:00|2110.67|2090.67|2116.25|2096.25|2122.45|2102.45|2108.92|2088.92|727
1640715600000|2021-12-28 18:20:00|2116.18|2096.18|2108.77|2088.77|2119.34|2099.34|2107.52|2087.52|737
1640715900000|2021-12-28 18:25:00|2108.72|2088.72|2121.19|2101.19|2122.12|2102.12|2108.72|2088.72|585
1640716200000|2021-12-28 18:30:00|2121.18|2101.18|2124.45|2104.45|2125.19|2105.19|2118.58|2098.58|624
1640716500000|2021-12-28 18:35:00|2124.59|2104.59|2119.63|2099.63|2126.4|2106.4|2111.51|2091.51|698
1640716800000|2021-12-28 18:40:00|2119.67|2099.67|2128.97|2108.97|2130.91|2110.91|2119.65|2099.65|661
1640717100000|2021-12-28 18:45:00|2128.96|2108.96|2112.71|2092.71|2129.12|2109.12|2111.73|2091.73|743
1640717400000|2021-12-28 18:50:00|2112.7|2092.7|2107.79|2087.79|2113.7|2093.7|2104.03|2084.03|674
1640717700000|2021-12-28 18:55:00|2107.71|2087.71|2116.5|2096.5|2119.98|2099.98|2107.6|2087.6|595
1640718000000|2021-12-28 19:00:00|2116.51|2096.51|2091.74|2071.74|2116.56|2096.56|2091.33|2071.33|852
1640718300000|2021-12-28 19:05:00|2091.76|2071.76|2072.17|2052.17|2098|2078|2072.1|2052.1|825
1640718600000|2021-12-28 19:10:00|2071.96|2051.96|2073.8|2053.8|2091.9|2071.9|2071.96|2051.96|757
1640718900000|2021-12-28 19:15:00|2073.81|2053.81|2076.82|2056.82|2089.58|2069.58|2073.69|2053.69|740
1640719200000|2021-12-28 19:20:00|2076.65|2056.65|2099.1|2079.1|2099.25|2079.25|2076.15|2056.15|700
1640719500000|2021-12-28 19:25:00|2098.95|2078.95|2088.86|2068.86|2100.47|2080.47|2088.15|2068.15|591
1640719800000|2021-12-28 19:30:00|2088.85|2068.85|2094.76|2074.76|2101.07|2081.07|2084.81|2064.81|596
1640720100000|2021-12-28 19:35:00|2094.94|2074.94|2095.34|2075.34|2096.13|2076.13|2087.3|2067.3|567
1640720400000|2021-12-28 19:40:00|2094.98|2074.98|2102.19|2082.19|2105.81|2085.81|2094.15|2074.15|584
1640720700000|2021-12-28 19:45:00|2102.16|2082.16|2111.97|2091.97|2112.99|2092.99|2101.44|2081.44|574
1640721000000|2021-12-28 19:50:00|2111.93|2091.93|2110.59|2090.59|2113.09|2093.09|2106.66|2086.66|520
1640721300000|2021-12-28 19:55:00|2110.58|2090.58|2111|2091|2114.6|2094.6|2104.98|2084.98|532
1640721600000|2021-12-28 20:00:00|2110.67|2090.67|2099.63|2079.63|2111.84|2091.84|2093.36|2073.36|626
1640721900000|2021-12-28 20:05:00|2099.64|2079.64|2109|2089|2109.5|2089.5|2093.91|2073.91|678
1640722200000|2021-12-28 20:10:00|2108.98|2088.98|2110.73|2090.73|2110.81|2090.81|2101.22|2081.22|693
1640722500000|2021-12-28 20:15:00|2110.74|2090.74|2115.93|2095.93|2115.93|2095.93|2105.67|2085.67|705
1640722800000|2021-12-28 20:20:00|2115.95|2095.95|2117.12|2097.12|2121.64|2101.64|2112.4|2092.4|744
1640723100000|2021-12-28 20:25:00|2117.14|2097.14|2113.55|2093.55|2117.14|2097.14|2108.7|2088.7|599
1640723400000|2021-12-28 20:30:00|2113.52|2093.52|2115.94|2095.94|2116.23|2096.23|2111.63|2091.63|518
1640723700000|2021-12-28 20:35:00|2115.98|2095.98|2117.46|2097.46|2121.26|2101.26|2115.35|2095.35|606
1640724000000|2021-12-28 20:40:00|2117.55|2097.55|2132.06|2112.06|2132.14|2112.14|2117.46|2097.46|500
1640724300000|2021-12-28 20:45:00|2132.13|2112.13|2128.81|2108.81|2134.99|2114.99|2123.89|2103.89|730
1640724600000|2021-12-28 20:50:00|2128.77|2108.77|2119.69|2099.69|2128.77|2108.77|2115.53|2095.53|609
1640724900000|2021-12-28 20:55:00|2120.41|2100.41|2113.56|2093.56|2121.83|2101.83|2109.05|2089.05|605
1640725200000|2021-12-28 21:00:00|2114.04|2094.04|2105.66|2085.66|2115.22|2095.22|2104.55|2084.55|575
1640725500000|2021-12-28 21:05:00|2105.68|2085.68|2104.05|2084.05|2108.07|2088.07|2101.94|2081.94|615
1640725800000|2021-12-28 21:10:00|2104.09|2084.09|2102.55|2082.55|2107.09|2087.09|2100.84|2080.84|661
1640726100000|2021-12-28 21:15:00|2102.53|2082.53|2108.23|2088.23|2108.5|2088.5|2102.21|2082.21|569
1640726400000|2021-12-28 21:20:00|2108.27|2088.27|2099.45|2079.45|2110.27|2090.27|2098.97|2078.97|575
1640726700000|2021-12-28 21:25:00|2099.38|2079.38|2098.61|2078.61|2099.73|2079.73|2094.45|2074.45|434
1640727000000|2021-12-28 21:30:00|2098.59|2078.59|2096.12|2076.12|2099.77|2079.77|2094.03|2074.03|557
1640727300000|2021-12-28 21:35:00|2096.1|2076.1|2091.41|2071.41|2097.49|2077.49|2091.22|2071.22|550
1640727600000|2021-12-28 21:40:00|2090.86|2070.86|2076.51|2056.51|2092.67|2072.67|2076.45|2056.45|548
1640727900000|2021-12-28 21:45:00|2076.54|2056.54|2068.11|2048.11|2079.5|2059.5|2064.49|2044.49|651
1640728200000|2021-12-28 21:50:00|2068.04|2048.04|2074.86|2054.86|2081.16|2061.16|2068.04|2048.04|609
1640728500000|2021-12-28 21:55:00|2074.72|2054.72|2068.47|2048.47|2078.14|2058.14|2066|2046|581
1640728800000|2021-12-28 22:00:00|2068.46|2048.46|2072.78|2052.78|2073.21|2053.21|2067.65|2047.65|509
1640729100000|2021-12-28 22:05:00|2072.62|2052.62|2074.13|2054.13|2074.93|2054.93|2071.37|2051.37|458
1640729400000|2021-12-28 22:10:00|2074.15|2054.15|2050.74|2030.74|2074.52|2054.52|2048.83|2028.83|537
1640729700000|2021-12-28 22:15:00|2050.78|2030.78|2060.67|2040.67|2060.67|2040.67|2050.25|2030.25|429
1640730000000|2021-12-28 22:20:00|2060.58|2040.58|2061.23|2041.23|2066.93|2046.93|2058.63|2038.63|473
1640730300000|2021-12-28 22:25:00|2061.22|2041.22|2057.84|2037.84|2061.25|2041.25|2054.07|2034.07|437
1640730600000|2021-12-28 22:30:00|2057.73|2037.73|2055.35|2035.35|2057.83|2037.83|2055.07|2035.07|266
1640730900000|2021-12-28 22:35:00|2055.16|2035.16|2051.27|2031.27|2055.73|2035.73|2044.22|2024.22|436
1640731200000|2021-12-28 22:40:00|2051.25|2031.25|2072.61|2052.61|2073.85|2053.85|2046.35|2026.35|466
1640731500000|2021-12-28 22:45:00|2072.6|2052.6|2079.17|2059.17|2079.53|2059.53|2069.87|2049.87|380
1640731800000|2021-12-28 22:50:00|2079.09|2059.09|2077.02|2057.02|2079.42|2059.42|2074.18|2054.18|269
1640732100000|2021-12-28 22:55:00|2076.77|2056.77|2076.83|2056.83|2078.45|2058.45|2066.86|2046.86|438
1640732400000|2021-12-28 23:00:00|2076.91|2056.91|2069.83|2049.83|2080.56|2060.56|2064.9|2044.9|403
1640732700000|2021-12-28 23:05:00|2069.84|2049.84|2071.62|2051.62|2074.58|2054.58|2064.97|2044.97|505
1640733000000|2021-12-28 23:10:00|2071.66|2051.66|2073.88|2053.88|2075.12|2055.12|2069.35|2049.35|352
1640733300000|2021-12-28 23:15:00|2073.87|2053.87|2076.73|2056.73|2077.53|2057.53|2073.45|2053.45|350
1640733600000|2021-12-28 23:20:00|2076.69|2056.69|2075.79|2055.79|2079.15|2059.15|2075.56|2055.56|373
1640733900000|2021-12-28 23:25:00|2075.78|2055.78|2073.86|2053.86|2075.86|2055.86|2072.57|2052.57|354
1640734200000|2021-12-28 23:30:00|2074.08|2054.08|2066.83|2046.83|2077.78|2057.78|2066.65|2046.65|568
1640734500000|2021-12-28 23:35:00|2066.75|2046.75|2072.04|2052.04|2073.13|2053.13|2065.5|2045.5|527
1640734800000|2021-12-28 23:40:00|2072|2052|2074.66|2054.66|2076.71|2056.71|2070.36|2050.36|322
1640735100000|2021-12-28 23:45:00|2074.67|2054.67|2067|2047|2075.06|2055.06|2063.15|2043.15|545
1640735400000|2021-12-28 23:50:00|2067.03|2047.03|2052.25|2032.25|2067.21|2047.21|2051.37|2031.37|464
1640735700000|2021-12-28 23:55:00|2052.26|2032.26|2047.09|2027.09|2052.38|2032.38|2043.5|2023.5|528
1640736000000|2021-12-29 00:00:00|2047.14|2027.14|2038|2018|2051.91|2031.91|2037.79|2017.79|530
1640736300000|2021-12-29 00:05:00|2037.98|2017.98|2061.11|2041.11|2062.78|2042.78|2037.57|2017.57|653
1640736600000|2021-12-29 00:10:00|2061.1|2041.1|2070.71|2050.71|2071.05|2051.05|2056.94|2036.94|727
1640736900000|2021-12-29 00:15:00|2070.59|2050.59|2069.23|2049.23|2071.25|2051.25|2060.73|2040.73|689
1640737200000|2021-12-29 00:20:00|2069.16|2049.16|2067.07|2047.07|2076.05|2056.05|2066.71|2046.71|493
1640737500000|2021-12-29 00:25:00|2067.08|2047.08|2063.29|2043.29|2067.26|2047.26|2060.84|2040.84|492
1640737800000|2021-12-29 00:30:00|2063.14|2043.14|2056.37|2036.37|2063.14|2043.14|2050.73|2030.73|656
1640738100000|2021-12-29 00:35:00|2056.38|2036.38|2045.28|2025.28|2057.54|2037.54|2043.54|2023.54|603
1640738400000|2021-12-29 00:40:00|2045.29|2025.29|2063.37|2043.37|2063.43|2043.43|2041.55|2021.55|721
1640738700000|2021-12-29 00:45:00|2063.66|2043.66|2068.02|2048.02|2068.14|2048.14|2061.12|2041.12|623
1640739000000|2021-12-29 00:50:00|2068.06|2048.06|2069.52|2049.52|2070.97|2050.97|2063.24|2043.24|414
1640739300000|2021-12-29 00:55:00|2069.53|2049.53|2078.69|2058.69|2078.76|2058.76|2067.53|2047.53|449
1640739600000|2021-12-29 01:00:00|2078.7|2058.7|2077.35|2057.35|2081.34|2061.34|2071.07|2051.07|553
1640739900000|2021-12-29 01:05:00|2077.28|2057.28|2079.91|2059.91|2086.59|2066.59|2077.26|2057.26|668
1640740200000|2021-12-29 01:10:00|2079.86|2059.86|2083.96|2063.96|2083.96|2063.96|2076.55|2056.55|674
1640740500000|2021-12-29 01:15:00|2084|2064|2083.7|2063.7|2085.51|2065.51|2077.1|2057.1|634
1640740800000|2021-12-29 01:20:00|2083.51|2063.51|2085.45|2065.45|2090.53|2070.53|2083.51|2063.51|569
1640741100000|2021-12-29 01:25:00|2085.52|2065.52|2075.68|2055.68|2085.55|2065.55|2075.52|2055.52|600
1640741400000|2021-12-29 01:30:00|2075.81|2055.81|2072.52|2052.52|2075.84|2055.84|2068.63|2048.63|628
1640741700000|2021-12-29 01:35:00|2072.46|2052.46|2071.6|2051.6|2074.51|2054.51|2068.18|2048.18|635
1640742000000|2021-12-29 01:40:00|2071.57|2051.57|2081.66|2061.66|2082.15|2062.15|2070.2|2050.2|657
1640742300000|2021-12-29 01:45:00|2081.68|2061.68|2081.08|2061.08|2082.66|2062.66|2077.01|2057.01|591
1640742600000|2021-12-29 01:50:00|2081.09|2061.09|2079.85|2059.85|2081.11|2061.11|2077.16|2057.16|505
1640742900000|2021-12-29 01:55:00|2079.82|2059.82|2072.31|2052.31|2080.29|2060.29|2067.65|2047.65|706
1640743200000|2021-12-29 02:00:00|2072.09|2052.09|2078.42|2058.42|2079.34|2059.34|2069.94|2049.94|606
1640743500000|2021-12-29 02:05:00|2078.43|2058.43|2079.76|2059.76|2079.92|2059.92|2072.94|2052.94|534
1640743800000|2021-12-29 02:10:00|2079.9|2059.9|2080.03|2060.03|2080.3|2060.3|2077.01|2057.01|358
1640744100000|2021-12-29 02:15:00|2080.05|2060.05|2081.2|2061.2|2085.25|2065.25|2079.81|2059.81|447
1640744400000|2021-12-29 02:20:00|2081.22|2061.22|2082.45|2062.45|2083.08|2063.08|2075.9|2055.9|474
1640744700000|2021-12-29 02:25:00|2082.48|2062.48|2084.28|2064.28|2084.34|2064.34|2079.69|2059.69|483
1640745000000|2021-12-29 02:30:00|2084.27|2064.27|2086.5|2066.5|2086.62|2066.62|2080.08|2060.08|555
1640745300000|2021-12-29 02:35:00|2086.31|2066.31|2077.81|2057.81|2086.41|2066.41|2077.81|2057.81|591
1640745600000|2021-12-29 02:40:00|2077.66|2057.66|2083.36|2063.36|2084.19|2064.19|2076.58|2056.58|487
1640745900000|2021-12-29 02:45:00|2083.37|2063.37|2086.63|2066.63|2088.29|2068.29|2083.34|2063.34|390
1640746200000|2021-12-29 02:50:00|2086.64|2066.64|2094.31|2074.31|2094.31|2074.31|2085.65|2065.65|410
1640746500000|2021-12-29 02:55:00|2094.32|2074.32|2093.77|2073.77|2094.32|2074.32|2089.43|2069.43|482
1640746800000|2021-12-29 03:00:00|2093.76|2073.76|2087.91|2067.91|2096.83|2076.83|2087.37|2067.37|545
1640747100000|2021-12-29 03:05:00|2088.24|2068.24|2095.98|2075.98|2096.68|2076.68|2087.59|2067.59|550
1640747400000|2021-12-29 03:10:00|2095.91|2075.91|2098.91|2078.91|2100.5|2080.5|2095.91|2075.91|503
1640747700000|2021-12-29 03:15:00|2098.86|2078.86|2097.91|2077.91|2098.99|2078.99|2092.03|2072.03|518
1640748000000|2021-12-29 03:20:00|2098.29|2078.29|2105.35|2085.35|2105.44|2085.44|2093.19|2073.19|627
1640748300000|2021-12-29 03:25:00|2105.48|2085.48|2090.54|2070.54|2106.46|2086.46|2090.12|2070.12|622
1640748600000|2021-12-29 03:30:00|2090.55|2070.55|2088.16|2068.16|2092.49|2072.49|2083.26|2063.26|755
1640748900000|2021-12-29 03:35:00|2088.27|2068.27|2094.92|2074.92|2102.56|2082.56|2088.25|2068.25|721
1640749200000|2021-12-29 03:40:00|2094.95|2074.95|2091.18|2071.18|2097.69|2077.69|2090.88|2070.88|657
1640749500000|2021-12-29 03:45:00|2091.17|2071.17|2093.9|2073.9|2098.61|2078.61|2090.79|2070.79|521
1640749800000|2021-12-29 03:50:00|2093.91|2073.91|2097.43|2077.43|2100.66|2080.66|2093.55|2073.55|540
1640750100000|2021-12-29 03:55:00|2097.37|2077.37|2096.76|2076.76|2098.73|2078.73|2094.44|2074.44|525
1640750400000|2021-12-29 04:00:00|2096.7|2076.7|2099.23|2079.23|2101.32|2081.32|2096.58|2076.58|525
1640750700000|2021-12-29 04:05:00|2099.33|2079.33|2103.51|2083.51|2103.7|2083.7|2099.25|2079.25|437
1640751000000|2021-12-29 04:10:00|2103.52|2083.52|2095.67|2075.67|2103.59|2083.59|2094.97|2074.97|645
1640751300000|2021-12-29 04:15:00|2095.66|2075.66|2088.77|2068.77|2096.16|2076.16|2088.38|2068.38|402
1640751600000|2021-12-29 04:20:00|2088.53|2068.53|2088.57|2068.57|2093.93|2073.93|2087.69|2067.69|326
1640751900000|2021-12-29 04:25:00|2088.63|2068.63|2087.07|2067.07|2088.63|2068.63|2084.17|2064.17|427
1640752200000|2021-12-29 04:30:00|2087.03|2067.03|2090.78|2070.78|2091.2|2071.2|2083.68|2063.68|421
1640752500000|2021-12-29 04:35:00|2090.77|2070.77|2087.71|2067.71|2093.54|2073.54|2087.68|2067.68|446
1640752800000|2021-12-29 04:40:00|2087.72|2067.72|2090.65|2070.65|2092.41|2072.41|2087.58|2067.58|378
1640753100000|2021-12-29 04:45:00|2090.6|2070.6|2087.63|2067.63|2091.36|2071.36|2085.58|2065.58|493
1640753400000|2021-12-29 04:50:00|2087.65|2067.65|2085.79|2065.79|2090.94|2070.94|2085.52|2065.52|564
1640753700000|2021-12-29 04:55:00|2085.75|2065.75|2082.26|2062.26|2086.07|2066.07|2081.29|2061.29|488
1640754000000|2021-12-29 05:00:00|2082.33|2062.33|2084.55|2064.55|2085.49|2065.49|2081.64|2061.64|507
1640754300000|2021-12-29 05:05:00|2084.48|2064.48|2088.24|2068.24|2088.89|2068.89|2084.42|2064.42|380
1640754600000|2021-12-29 05:10:00|2088.2|2068.2|2090.45|2070.45|2091.37|2071.37|2088.18|2068.18|359
1640754900000|2021-12-29 05:15:00|2090.46|2070.46|2093.06|2073.06|2093.27|2073.27|2089.88|2069.88|388
1640755200000|2021-12-29 05:20:00|2093.08|2073.08|2089.52|2069.52|2094.97|2074.97|2087.69|2067.69|387
1640755500000|2021-12-29 05:25:00|2089.49|2069.49|2077.79|2057.79|2089.85|2069.85|2076.25|2056.25|496
1640755800000|2021-12-29 05:30:00|2077.53|2057.53|2078.84|2058.84|2081.59|2061.59|2076.82|2056.82|514
1640756100000|2021-12-29 05:35:00|2078.97|2058.97|2076.7|2056.7|2078.97|2058.97|2072.95|2052.95|445
1640756400000|2021-12-29 05:40:00|2076.69|2056.69|2065.61|2045.61|2076.95|2056.95|2064.4|2044.4|484
1640756700000|2021-12-29 05:45:00|2065.6|2045.6|2076.26|2056.26|2076.43|2056.43|2065.1|2045.1|425
1640757000000|2021-12-29 05:50:00|2076.24|2056.24|2083.43|2063.43|2083.55|2063.55|2074.64|2054.64|385
1640757300000|2021-12-29 05:55:00|2083.46|2063.46|2080.22|2060.22|2083.46|2063.46|2075.93|2055.93|455
1640757600000|2021-12-29 06:00:00|2080.23|2060.23|2083.91|2063.91|2085.75|2065.75|2078.52|2058.52|526
1640757900000|2021-12-29 06:05:00|2083.9|2063.9|2077.33|2057.33|2086.57|2066.57|2077.26|2057.26|590
1640758200000|2021-12-29 06:10:00|2077.36|2057.36|2076.64|2056.64|2079.46|2059.46|2074.14|2054.14|424
1640758500000|2021-12-29 06:15:00|2076.63|2056.63|2077.33|2057.33|2082.64|2062.64|2076.61|2056.61|411
1640758800000|2021-12-29 06:20:00|2077.32|2057.32|2078.02|2058.02|2081.11|2061.11|2076.99|2056.99|512
1640759100000|2021-12-29 06:25:00|2078.04|2058.04|2078.65|2058.65|2081.71|2061.71|2077.03|2057.03|423
1640759400000|2021-12-29 06:30:00|2078.64|2058.64|2080.48|2060.48|2080.89|2060.89|2075.49|2055.49|497
1640759700000|2021-12-29 06:35:00|2080.14|2060.14|2081.8|2061.8|2084.88|2064.88|2079.9|2059.9|368
1640760000000|2021-12-29 06:40:00|2081.65|2061.65|2074.63|2054.63|2081.65|2061.65|2073.56|2053.56|433
1640760300000|2021-12-29 06:45:00|2074.56|2054.56|2069.23|2049.23|2074.56|2054.56|2063.13|2043.13|386
1640760600000|2021-12-29 06:50:00|2069.35|2049.35|2070.96|2050.96|2072.66|2052.66|2066.35|2046.35|489
1640760900000|2021-12-29 06:55:00|2070.98|2050.98|2082.25|2062.25|2082.25|2062.25|2070.95|2050.95|413
1640761200000|2021-12-29 07:00:00|2082.23|2062.23|2085.51|2065.51|2085.76|2065.76|2079.66|2059.66|477
1640761500000|2021-12-29 07:05:00|2085.5|2065.5|2080.53|2060.53|2086.44|2066.44|2080.53|2060.53|391
1640761800000|2021-12-29 07:10:00|2080.5|2060.5|2067.75|2047.75|2080.71|2060.71|2067.73|2047.73|425
1640762100000|2021-12-29 07:15:00|2067.73|2047.73|2068.84|2048.84|2072.65|2052.65|2067.69|2047.69|545
1640762400000|2021-12-29 07:20:00|2068.69|2048.69|2057.22|2037.22|2069.47|2049.47|2053.82|2033.82|570
1640762700000|2021-12-29 07:25:00|2057.21|2037.21|2060.2|2040.2|2062.58|2042.58|2057.21|2037.21|380
1640763000000|2021-12-29 07:30:00|2060.4|2040.4|2072.96|2052.96|2072.96|2052.96|2060.4|2040.4|440
1640763300000|2021-12-29 07:35:00|2073.35|2053.35|2075.52|2055.52|2075.88|2055.88|2070.67|2050.67|427
1640763600000|2021-12-29 07:40:00|2075.53|2055.53|2065.61|2045.61|2077.41|2057.41|2064.6|2044.6|477
1640763900000|2021-12-29 07:45:00|2065.6|2045.6|2056.73|2036.73|2067.6|2047.6|2055.56|2035.56|622
1640764200000|2021-12-29 07:50:00|2056.74|2036.74|2062.67|2042.67|2063.24|2043.24|2054.26|2034.26|460
1640764500000|2021-12-29 07:55:00|2062.65|2042.65|2066.09|2046.09|2066.11|2046.11|2060.25|2040.25|495
1640764800000|2021-12-29 08:00:00|2066.17|2046.17|2077.08|2057.08|2077.08|2057.08|2063.34|2043.34|546
1640765100000|2021-12-29 08:05:00|2077.06|2057.06|2079.56|2059.56|2086.69|2066.69|2076.61|2056.61|525
1640765400000|2021-12-29 08:10:00|2079.59|2059.59|2084.44|2064.44|2087.52|2067.52|2079.44|2059.44|546
1640765700000|2021-12-29 08:15:00|2084.46|2064.46|2085.33|2065.33|2086.89|2066.89|2081.44|2061.44|574
1640766000000|2021-12-29 08:20:00|2085.25|2065.25|2078.23|2058.23|2085.38|2065.38|2077.45|2057.45|685
1640766300000|2021-12-29 08:25:00|2078.28|2058.28|2076.43|2056.43|2079.67|2059.67|2074.08|2054.08|685
1640766600000|2021-12-29 08:30:00|2076.46|2056.46|2081.16|2061.16|2081.16|2061.16|2076.46|2056.46|609
1640766900000|2021-12-29 08:35:00|2081.12|2061.12|2082.38|2062.38|2084.52|2064.52|2080.98|2060.98|556
1640767200000|2021-12-29 08:40:00|2082.4|2062.4|2089.55|2069.55|2090.1|2070.1|2082.12|2062.12|587
1640767500000|2021-12-29 08:45:00|2089.24|2069.24|2094.59|2074.59|2095.18|2075.18|2088.16|2068.16|663
1640767800000|2021-12-29 08:50:00|2094.82|2074.82|2087.49|2067.49|2094.82|2074.82|2086.55|2066.55|645
1640768100000|2021-12-29 08:55:00|2087.48|2067.48|2085.6|2065.6|2094.3|2074.3|2083.6|2063.6|694
1640768400000|2021-12-29 09:00:00|2085.49|2065.49|2090.25|2070.25|2092.54|2072.54|2081.14|2061.14|597
1640768700000|2021-12-29 09:05:00|2089.81|2069.81|2087.25|2067.25|2090.64|2070.64|2086.66|2066.66|492
1640769000000|2021-12-29 09:10:00|2087.1|2067.1|2083.63|2063.63|2092.22|2072.22|2081.83|2061.83|614
1640769300000|2021-12-29 09:15:00|2083.6|2063.6|2061.15|2041.15|2086.78|2066.78|2056.59|2036.59|843
1640769600000|2021-12-29 09:20:00|2061.26|2041.26|2052.58|2032.58|2063.85|2043.85|2051.45|2031.45|624
1640769900000|2021-12-29 09:25:00|2052.6|2032.6|2060.18|2040.18|2060.18|2040.18|2051.63|2031.63|437
1640770200000|2021-12-29 09:30:00|2060.15|2040.15|2066.74|2046.74|2071.43|2051.43|2057.59|2037.59|518
1640770500000|2021-12-29 09:35:00|2066.81|2046.81|2074.43|2054.43|2076.23|2056.23|2066.25|2046.25|594
1640770800000|2021-12-29 09:40:00|2074.51|2054.51|2075.34|2055.34|2077.76|2057.76|2069.09|2049.09|562
1640771100000|2021-12-29 09:45:00|2075.32|2055.32|2081.52|2061.52|2081.52|2061.52|2072.97|2052.97|590
1640771400000|2021-12-29 09:50:00|2081.42|2061.42|2094.42|2074.42|2094.56|2074.56|2081.42|2061.42|662
1640771700000|2021-12-29 09:55:00|2094.53|2074.53|2083.67|2063.67|2094.84|2074.84|2082.96|2062.96|709
1640772000000|2021-12-29 10:00:00|2083.69|2063.69|2080.97|2060.97|2087.9|2067.9|2079.12|2059.12|558
1640772300000|2021-12-29 10:05:00|2080.96|2060.96|2083.93|2063.93|2086.22|2066.22|2080.49|2060.49|581
1640772600000|2021-12-29 10:10:00|2083.92|2063.92|2085.01|2065.01|2087.87|2067.87|2079.94|2059.94|582
1640772900000|2021-12-29 10:15:00|2085.02|2065.02|2079.03|2059.03|2086.13|2066.13|2077.49|2057.49|500
1640773200000|2021-12-29 10:20:00|2078.99|2058.99|2075.95|2055.95|2079.73|2059.73|2074.48|2054.48|435
1640773500000|2021-12-29 10:25:00|2076.05|2056.05|2082.5|2062.5|2082.93|2062.93|2076.04|2056.04|550
1640773800000|2021-12-29 10:30:00|2082.51|2062.51|2085.81|2065.81|2093.26|2073.26|2082.18|2062.18|614
1640774100000|2021-12-29 10:35:00|2085.91|2065.91|2080.68|2060.68|2088.19|2068.19|2080.58|2060.58|629
1640774400000|2021-12-29 10:40:00|2080.67|2060.67|2076.46|2056.46|2084.97|2064.97|2075.82|2055.82|600
1640774700000|2021-12-29 10:45:00|2076.43|2056.43|2079.44|2059.44|2080.8|2060.8|2074.09|2054.09|609
1640775000000|2021-12-29 10:50:00|2079.41|2059.41|2074.61|2054.61|2079.47|2059.47|2073.66|2053.66|577
1640775300000|2021-12-29 10:55:00|2074.72|2054.72|2084.38|2064.38|2086.83|2066.83|2074.72|2054.72|468
1640775600000|2021-12-29 11:00:00|2084.49|2064.49|2081.41|2061.41|2089.46|2069.46|2081.4|2061.4|513
1640775900000|2021-12-29 11:05:00|2081.43|2061.43|2076.26|2056.26|2084.04|2064.04|2075.84|2055.84|488
1640776200000|2021-12-29 11:10:00|2076.21|2056.21|2076.22|2056.22|2078.39|2058.39|2071.94|2051.94|349
1640776500000|2021-12-29 11:15:00|2076.15|2056.15|2065.89|2045.89|2076.66|2056.66|2065.71|2045.71|457
1640776800000|2021-12-29 11:20:00|2065.97|2045.97|2073.96|2053.96|2074.63|2054.63|2062.96|2042.96|535
1640777100000|2021-12-29 11:25:00|2073.98|2053.98|2067.57|2047.57|2074.35|2054.35|2066.38|2046.38|539
1640777400000|2021-12-29 11:30:00|2067.58|2047.58|2074.94|2054.94|2076.45|2056.45|2067.46|2047.46|451
1640777700000|2021-12-29 11:35:00|2074.95|2054.95|2075.26|2055.26|2078.5|2058.5|2074.65|2054.65|348
1640778000000|2021-12-29 11:40:00|2075.23|2055.23|2071.97|2051.97|2075.62|2055.62|2067.58|2047.58|467
1640778300000|2021-12-29 11:45:00|2071.96|2051.96|2071.27|2051.27|2080.17|2060.17|2071.17|2051.17|454
1640778600000|2021-12-29 11:50:00|2071.28|2051.28|2077.04|2057.04|2077.07|2057.07|2068.34|2048.34|439
1640778900000|2021-12-29 11:55:00|2076.96|2056.96|2083.6|2063.6|2085.9|2065.9|2076.73|2056.73|500
1640779200000|2021-12-29 12:00:00|2083.59|2063.59|2073.39|2053.39|2083.74|2063.74|2072.45|2052.45|644
1640779500000|2021-12-29 12:05:00|2073.43|2053.43|2054.3|2034.3|2074.8|2054.8|2047.28|2027.28|811
1640779800000|2021-12-29 12:10:00|2054.27|2034.27|2032.19|2012.19|2058.42|2038.42|2031.99|2011.99|959
1640780100000|2021-12-29 12:15:00|2032.82|2012.82|2025.09|2005.09|2036.18|2016.18|2017.61|1997.61|922
1640780400000|2021-12-29 12:20:00|2025.01|2005.01|2022.9|2002.9|2028.97|2008.97|2016.47|1996.47|831
1640780700000|2021-12-29 12:25:00|2023.53|2003.53|2018.41|1998.41|2026.4|2006.4|2007.93|1987.93|909
1640781000000|2021-12-29 12:30:00|2018.4|1998.4|2021.37|2001.37|2024.49|2004.49|2013.01|1993.01|757
1640781300000|2021-12-29 12:35:00|2021.52|2001.52|2028.14|2008.14|2032.89|2012.89|2018.57|1998.57|701
1640781600000|2021-12-29 12:40:00|2028.16|2008.16|2033.73|2013.73|2035.65|2015.65|2022.62|2002.62|699
1640781900000|2021-12-29 12:45:00|2033.69|2013.69|2035.56|2015.56|2041.4|2021.4|2033.57|2013.57|734
1640782200000|2021-12-29 12:50:00|2035.52|2015.52|2027.92|2007.92|2039.59|2019.59|2027.92|2007.92|499
1640782500000|2021-12-29 12:55:00|2027.75|2007.75|2022.89|2002.89|2029.33|2009.33|2022.89|2002.89|606
1640782800000|2021-12-29 13:00:00|2022.84|2002.84|2027.44|2007.44|2031.24|2011.24|2021.78|2001.78|706
1640783100000|2021-12-29 13:05:00|2027.4|2007.4|2026.4|2006.4|2034.9|2014.9|2023.92|2003.92|648
1640783400000|2021-12-29 13:10:00|2026.39|2006.39|2015.32|1995.32|2027.6|2007.6|2013.97|1993.97|451
1640783700000|2021-12-29 13:15:00|2015.33|1995.33|2002.69|1982.69|2016.9|1996.9|2001.46|1981.46|529
1640784000000|2021-12-29 13:20:00|2002.67|1982.67|1987.08|1967.08|2003.89|1983.89|1981.5|1961.5|843
1640784300000|2021-12-29 13:25:00|1987.09|1967.09|1980.34|1960.34|1991.62|1971.62|1974.14|1954.14|833
1640784600000|2021-12-29 13:30:00|1980.24|1960.24|1983.12|1963.12|1991.22|1971.22|1979.93|1959.93|851
1640784900000|2021-12-29 13:35:00|1983.36|1963.36|1988.23|1968.23|1988.5|1968.5|1980.28|1960.28|702
1640785200000|2021-12-29 13:40:00|1988.24|1968.24|2001.15|1981.15|2002.86|1982.86|1987.9|1967.9|616
1640785500000|2021-12-29 13:45:00|2001.11|1981.11|2009.11|1989.11|2009.14|1989.14|2000.35|1980.35|545
1640785800000|2021-12-29 13:50:00|2009.08|1989.08|2028.62|2008.62|2030.96|2010.96|2008.69|1988.69|760
1640786100000|2021-12-29 13:55:00|2028.54|2008.54|2027.47|2007.47|2033.82|2013.82|2021.16|2001.16|792
1640786400000|2021-12-29 14:00:00|2027.67|2007.67|2025.48|2005.48|2034.24|2014.24|2023.43|2003.43|695
1640786700000|2021-12-29 14:05:00|2025.42|2005.42|2035.53|2015.53|2036.97|2016.97|2022.38|2002.38|680
1640787000000|2021-12-29 14:10:00|2035.54|2015.54|2031.82|2011.82|2039.2|2019.2|2027.88|2007.88|773
1640787300000|2021-12-29 14:15:00|2031.97|2011.97|2034.01|2014.01|2039.42|2019.42|2031.94|2011.94|719
1640787600000|2021-12-29 14:20:00|2033.85|2013.85|2038.81|2018.81|2041.03|2021.03|2028.45|2008.45|662
1640787900000|2021-12-29 14:25:00|2038.77|2018.77|2036.63|2016.63|2043.77|2023.77|2036.62|2016.62|425
1640788200000|2021-12-29 14:30:00|2036.71|2016.71|2058.2|2038.2|2063.35|2043.35|2036.5|2016.5|691
1640788500000|2021-12-29 14:35:00|2058.23|2038.23|2060.07|2040.07|2066.22|2046.22|2053.49|2033.49|831
1640788800000|2021-12-29 14:40:00|2060.11|2040.11|2063.38|2043.38|2075.69|2055.69|2059.68|2039.68|835
1640789100000|2021-12-29 14:45:00|2063.41|2043.41|2066|2046|2066.88|2046.88|2056.6|2036.6|678
1640789400000|2021-12-29 14:50:00|2065.96|2045.96|2073.33|2053.33|2074.29|2054.29|2064.75|2044.75|629
1640789700000|2021-12-29 14:55:00|2073.36|2053.36|2067.94|2047.94|2075.95|2055.95|2063.42|2043.42|728
1640790000000|2021-12-29 15:00:00|2067.93|2047.93|2069.11|2049.11|2070.73|2050.73|2063.97|2043.97|713
1640790300000|2021-12-29 15:05:00|2069.13|2049.13|2074.95|2054.95|2076.99|2056.99|2067.94|2047.94|596
1640790600000|2021-12-29 15:10:00|2074.89|2054.89|2064.62|2044.62|2077.39|2057.39|2063.54|2043.54|678
1640790900000|2021-12-29 15:15:00|2065.37|2045.37|2068.18|2048.18|2073.62|2053.62|2059.52|2039.52|631
1640791200000|2021-12-29 15:20:00|2067.86|2047.86|2066.25|2046.25|2073.11|2053.11|2065.86|2045.86|613
1640791500000|2021-12-29 15:25:00|2066.26|2046.26|2063.52|2043.52|2068.48|2048.48|2060.25|2040.25|607
1640791800000|2021-12-29 15:30:00|2063.77|2043.77|2069.17|2049.17|2069.46|2049.46|2060.2|2040.2|642
1640792100000|2021-12-29 15:35:00|2069.08|2049.08|2060.72|2040.72|2069.93|2049.93|2059.04|2039.04|592
1640792400000|2021-12-29 15:40:00|2060.83|2040.83|2064.37|2044.37|2067.28|2047.28|2058.67|2038.67|579
1640792700000|2021-12-29 15:45:00|2064.36|2044.36|2063.9|2043.9|2068.73|2048.73|2061.27|2041.27|451
1640793000000|2021-12-29 15:50:00|2063.65|2043.65|2076.33|2056.33|2077.18|2057.18|2062.5|2042.5|640
1640793300000|2021-12-29 15:55:00|2076.14|2056.14|2081.72|2061.72|2087.59|2067.59|2075.9|2055.9|606
1640793600000|2021-12-29 16:00:00|2081.74|2061.74|2080.7|2060.7|2082.29|2062.29|2071.74|2051.74|700
1640793900000|2021-12-29 16:05:00|2080.77|2060.77|2074.52|2054.52|2082.8|2062.8|2073.32|2053.32|635
1640794200000|2021-12-29 16:10:00|2074.55|2054.55|2066.1|2046.1|2075.26|2055.26|2064.3|2044.3|556
1640794500000|2021-12-29 16:15:00|2066.71|2046.71|2070.36|2050.36|2070.38|2050.38|2063.04|2043.04|583
1640794800000|2021-12-29 16:20:00|2070.38|2050.38|2065.27|2045.27|2072.56|2052.56|2062.48|2042.48|787
1640795100000|2021-12-29 16:25:00|2064.97|2044.97|2061.72|2041.72|2069.65|2049.65|2060.47|2040.47|668
1640795400000|2021-12-29 16:30:00|2061.73|2041.73|2055.15|2035.15|2062.79|2042.79|2054.03|2034.03|847
1640795700000|2021-12-29 16:35:00|2055.36|2035.36|2050.31|2030.31|2058.82|2038.82|2050.31|2030.31|686
1640796000000|2021-12-29 16:40:00|2050.39|2030.39|2046.63|2026.63|2050.49|2030.49|2043.18|2023.18|673
1640796300000|2021-12-29 16:45:00|2046.65|2026.65|2048.57|2028.57|2054.3|2034.3|2046.65|2026.65|640
1640796600000|2021-12-29 16:50:00|2048.65|2028.65|2059.29|2039.29|2061.48|2041.48|2047.8|2027.8|520
1640796900000|2021-12-29 16:55:00|2059.28|2039.28|2061.68|2041.68|2063.62|2043.62|2059.18|2039.18|440
1640797200000|2021-12-29 17:00:00|2061.69|2041.69|2061.62|2041.62|2064.66|2044.66|2055.84|2035.84|645
1640797500000|2021-12-29 17:05:00|2061.7|2041.7|2062.59|2042.59|2063.13|2043.13|2058.49|2038.49|521
1640797800000|2021-12-29 17:10:00|2062.56|2042.56|2055.42|2035.42|2062.56|2042.56|2055.05|2035.05|550
1640798100000|2021-12-29 17:15:00|2055.39|2035.39|2062.36|2042.36|2063.24|2043.24|2055.38|2035.38|572
1640798400000|2021-12-29 17:20:00|2062.37|2042.37|2057.92|2037.92|2062.69|2042.69|2056.09|2036.09|564
1640798700000|2021-12-29 17:25:00|2057.85|2037.85|2056.88|2036.88|2060.87|2040.87|2055.83|2035.83|476
1640799000000|2021-12-29 17:30:00|2056.84|2036.84|2048.36|2028.36|2059.17|2039.17|2046.25|2026.25|745
1640799300000|2021-12-29 17:35:00|2048.51|2028.51|2053.56|2033.56|2057.62|2037.62|2048.39|2028.39|463
1640799600000|2021-12-29 17:40:00|2053.6|2033.6|2057.5|2037.5|2058.52|2038.52|2053.08|2033.08|408
1640799900000|2021-12-29 17:45:00|2057.46|2037.46|2053.67|2033.67|2058.33|2038.33|2052.66|2032.66|436
1640800200000|2021-12-29 17:50:00|2053.66|2033.66|2052.51|2032.51|2054.18|2034.18|2045.29|2025.29|665
1640800500000|2021-12-29 17:55:00|2052.52|2032.52|2048.63|2028.63|2055.39|2035.39|2048.59|2028.59|602
1640800800000|2021-12-29 18:00:00|2048.8|2028.8|2054.67|2034.67|2057.75|2037.75|2048.53|2028.53|458
1640801100000|2021-12-29 18:05:00|2054.69|2034.69|2059.49|2039.49|2059.49|2039.49|2052.93|2032.93|390
1640801400000|2021-12-29 18:10:00|2059.39|2039.39|2056.59|2036.59|2059.39|2039.39|2054.47|2034.47|443
1640801700000|2021-12-29 18:15:00|2056.6|2036.6|2065.49|2045.49|2067.93|2047.93|2056.51|2036.51|471
1640802000000|2021-12-29 18:20:00|2065.51|2045.51|2064.5|2044.5|2066.99|2046.99|2061.64|2041.64|507
1640802300000|2021-12-29 18:25:00|2064.49|2044.49|2061.4|2041.4|2067.43|2047.43|2061.01|2041.01|423
1640802600000|2021-12-29 18:30:00|2061.44|2041.44|2064.44|2044.44|2066.21|2046.21|2058.74|2038.74|650
1640802900000|2021-12-29 18:35:00|2064.47|2044.47|2061.16|2041.16|2067.45|2047.45|2058.98|2038.98|669
1640803200000|2021-12-29 18:40:00|2061.15|2041.15|2055.11|2035.11|2062.64|2042.64|2054.39|2034.39|543
1640803500000|2021-12-29 18:45:00|2055.1|2035.1|2047.91|2027.91|2055.1|2035.1|2047.24|2027.24|443
1640803800000|2021-12-29 18:50:00|2047.88|2027.88|2049.98|2029.98|2051.93|2031.93|2046.67|2026.67|404
1640804100000|2021-12-29 18:55:00|2049.97|2029.97|2054.55|2034.55|2055.37|2035.37|2049.94|2029.94|481
1640804400000|2021-12-29 19:00:00|2054.66|2034.66|2050.14|2030.14|2055.43|2035.43|2048.06|2028.06|568
1640804700000|2021-12-29 19:05:00|2050.15|2030.15|2035.82|2015.82|2051.44|2031.44|2035.82|2015.82|437
1640805000000|2021-12-29 19:10:00|2035.81|2015.81|2034.7|2014.7|2041.5|2021.5|2032.3|2012.3|543
1640805300000|2021-12-29 19:15:00|2034.58|2014.58|2036.14|2016.14|2036.14|2016.14|2030.81|2010.81|405
1640805600000|2021-12-29 19:20:00|2035.65|2015.65|2041.39|2021.39|2041.39|2021.39|2035.26|2015.26|384
1640805900000|2021-12-29 19:25:00|2041.41|2021.41|2042.27|2022.27|2042.88|2022.88|2037.34|2017.34|457
1640806200000|2021-12-29 19:30:00|2042.3|2022.3|2034.58|2014.58|2043.62|2023.62|2034.41|2014.41|403
1640806500000|2021-12-29 19:35:00|2034.54|2014.54|2022.56|2002.56|2035.54|2015.54|2021.53|2001.53|627
1640806800000|2021-12-29 19:40:00|2022.71|2002.71|2022.87|2002.87|2024.89|2004.89|2016.34|1996.34|686
1640807100000|2021-12-29 19:45:00|2022.88|2002.88|2024.08|2004.08|2025.99|2005.99|2016.26|1996.26|605
1640807400000|2021-12-29 19:50:00|2023.89|2003.89|2034.93|2014.93|2036.53|2016.53|2020.14|2000.14|632
1640807700000|2021-12-29 19:55:00|2034.56|2014.56|2035.43|2015.43|2036.5|2016.5|2030.16|2010.16|555
1640808000000|2021-12-29 20:00:00|2035.63|2015.63|2033.33|2013.33|2035.63|2015.63|2028.31|2008.31|514
1640808300000|2021-12-29 20:05:00|2033.37|2013.37|2043.53|2023.53|2048.37|2028.37|2033.37|2013.37|549
1640808600000|2021-12-29 20:10:00|2043.58|2023.58|2028.85|2008.85|2043.58|2023.58|2028.78|2008.78|677
1640808900000|2021-12-29 20:15:00|2029.06|2009.06|2024.2|2004.2|2031.05|2011.05|2022.26|2002.26|358
1640809200000|2021-12-29 20:20:00|2024.21|2004.21|2030.78|2010.78|2031.05|2011.05|2023.35|2003.35|373
1640809500000|2021-12-29 20:25:00|2030.77|2010.77|2041.11|2021.11|2041.61|2021.61|2030.5|2010.5|483
1640809800000|2021-12-29 20:30:00|2041.03|2021.03|2048.91|2028.91|2052.26|2032.26|2041.03|2021.03|701
1640810100000|2021-12-29 20:35:00|2049|2029|2046.51|2026.51|2054.55|2034.55|2046.51|2026.51|756
1640810400000|2021-12-29 20:40:00|2046.52|2026.52|2041.1|2021.1|2050.24|2030.24|2040.28|2020.28|699
1640810700000|2021-12-29 20:45:00|2041.08|2021.08|2045.61|2025.61|2046.31|2026.31|2040.19|2020.19|620
1640811000000|2021-12-29 20:50:00|2045.6|2025.6|2036.54|2016.54|2046.89|2026.89|2031.57|2011.57|682
1640811300000|2021-12-29 20:55:00|2036.57|2016.57|2032.04|2012.04|2039.67|2019.67|2029.49|2009.49|523
1640811600000|2021-12-29 21:00:00|2032.05|2012.05|2025.42|2005.42|2037.81|2017.81|2021.93|2001.93|507
1640811900000|2021-12-29 21:05:00|2025.25|2005.25|2026.95|2006.95|2031.21|2011.21|2022.72|2002.72|529
1640812200000|2021-12-29 21:10:00|2026.94|2006.94|2022.35|2002.35|2028.31|2008.31|2018.57|1998.57|559
1640812500000|2021-12-29 21:15:00|2022.25|2002.25|2026.21|2006.21|2033.75|2013.75|2021.33|2001.33|617
1640812800000|2021-12-29 21:20:00|2025.8|2005.8|2035.24|2015.24|2039.65|2019.65|2025.8|2005.8|634
1640813100000|2021-12-29 21:25:00|2035.2|2015.2|2029.39|2009.39|2038.4|2018.4|2027.3|2007.3|500
1640813400000|2021-12-29 21:30:00|2029.4|2009.4|2035.13|2015.13|2037.94|2017.94|2029.38|2009.38|491
1640813700000|2021-12-29 21:35:00|2035.3|2015.3|2025.77|2005.77|2035.6|2015.6|2022.58|2002.58|483
1640814000000|2021-12-29 21:40:00|2025.8|2005.8|2031.41|2011.41|2033.43|2013.43|2024.29|2004.29|542
1640814300000|2021-12-29 21:45:00|2031.4|2011.4|2025.45|2005.45|2032.52|2012.52|2023.55|2003.55|566
1640814600000|2021-12-29 21:50:00|2025.48|2005.48|2034.44|2014.44|2036.34|2016.34|2025.28|2005.28|494
1640814900000|2021-12-29 21:55:00|2034.52|2014.52|2035.1|2015.1|2035.1|2015.1|2030.38|2010.38|506
1640815200000|2021-12-29 22:00:00|2035.49|2015.49|2026.43|2006.43|2035.49|2015.49|2023.05|2003.05|568
1640815500000|2021-12-29 22:05:00|2026.46|2006.46|2029.3|2009.3|2031.38|2011.38|2023.29|2003.29|533
1640815800000|2021-12-29 22:10:00|2029.33|2009.33|2029.83|2009.83|2033.48|2013.48|2025.63|2005.63|610
1640816100000|2021-12-29 22:15:00|2029.89|2009.89|2036.46|2016.46|2038.58|2018.58|2029.57|2009.57|483
1640816400000|2021-12-29 22:20:00|2036.57|2016.57|2041.31|2021.31|2042.31|2022.31|2034.5|2014.5|532
1640816700000|2021-12-29 22:25:00|2041.37|2021.37|2040.32|2020.32|2043.3|2023.3|2039.79|2019.79|336
1640817000000|2021-12-29 22:30:00|2040.34|2020.34|2037.94|2017.94|2040.34|2020.34|2037.48|2017.48|288
1640817300000|2021-12-29 22:35:00|2037.8|2017.8|2044.19|2024.19|2044.34|2024.34|2037.8|2017.8|218
1640817600000|2021-12-29 22:40:00|2044.18|2024.18|2044.31|2024.31|2045.5|2025.5|2042.62|2022.62|141
1640817900000|2021-12-29 22:45:00|2044.3|2024.3|2036.14|2016.14|2045.09|2025.09|2036.14|2016.14|353
1640818200000|2021-12-29 22:50:00|2036.34|2016.34|2028.19|2008.19|2036.94|2016.94|2027.95|2007.95|363
1640818500000|2021-12-29 22:55:00|2026.86|2006.86|2033.06|2013.06|2033.49|2013.49|2026.08|2006.08|355
1640818800000|2021-12-29 23:00:00|2033|2013|2024.11|2004.11|2038.91|2018.91|2019.26|1999.26|521
1640819100000|2021-12-29 23:05:00|2024.2|2004.2|2031.78|2011.78|2032.72|2012.72|2021.69|2001.69|622
1640819400000|2021-12-29 23:10:00|2031.92|2011.92|2021.62|2001.62|2031.93|2011.93|2020.51|2000.51|750
1640819700000|2021-12-29 23:15:00|2021.6|2001.6|2016.2|1996.2|2022.52|2002.52|2012.88|1992.88|656
1640820000000|2021-12-29 23:20:00|2016.28|1996.28|1986.41|1966.41|2017.5|1997.5|1973.62|1953.62|1063
1640820300000|2021-12-29 23:25:00|1986.46|1966.46|1984.85|1964.85|1995.85|1975.85|1981.11|1961.11|1050
1640820600000|2021-12-29 23:30:00|1984.6|1964.6|1991.03|1971.03|1995.09|1975.09|1975.71|1955.71|986
1640820900000|2021-12-29 23:35:00|1990.91|1970.91|1981.45|1961.45|1992.49|1972.49|1979.37|1959.37|998
1640821200000|2021-12-29 23:40:00|1981.47|1961.47|1974.87|1954.87|1985.45|1965.45|1971.83|1951.83|875
1640821500000|2021-12-29 23:45:00|1974.91|1954.91|1980.62|1960.62|1980.66|1960.66|1964.49|1944.49|971
1640821800000|2021-12-29 23:50:00|1980.4|1960.4|1974.84|1954.84|1985.03|1965.03|1974.75|1954.75|895
1640822100000|2021-12-29 23:55:00|1975.11|1955.11|1982.59|1962.59|1984.5|1964.5|1974.53|1954.53|678
1640822400000|2021-12-30 00:00:00|1982.54|1962.54|1971.81|1951.81|1984.95|1964.95|1967.87|1947.87|722
1640822700000|2021-12-30 00:05:00|1971.57|1951.57|1961.6|1941.6|1972.03|1952.03|1959|1939|704
1640823000000|2021-12-30 00:10:00|1961.61|1941.61|1958.23|1938.23|1967.48|1947.48|1944.75|1924.75|884
1640823300000|2021-12-30 00:15:00|1957.84|1937.84|1936.31|1916.31|1958.16|1938.16|1929.09|1909.09|905
1640823600000|2021-12-30 00:20:00|1936.1|1916.1|1970.9|1950.9|1977.06|1957.06|1929.26|1909.26|919
1640823900000|2021-12-30 00:25:00|1970.66|1950.66|1974.04|1954.04|1979.07|1959.07|1968.67|1948.67|936
1640824200000|2021-12-30 00:30:00|1974.07|1954.07|1982.65|1962.65|1985.49|1965.49|1973.56|1953.56|839
1640824500000|2021-12-30 00:35:00|1982.64|1962.64|1989.9|1969.9|1989.95|1969.95|1979.94|1959.94|804
1640824800000|2021-12-30 00:40:00|1990.21|1970.21|1981.44|1961.44|1990.41|1970.41|1980.35|1960.35|736
1640825100000|2021-12-30 00:45:00|1981.53|1961.53|1983.64|1963.64|1989.79|1969.79|1979.75|1959.75|781
1640825400000|2021-12-30 00:50:00|1983.61|1963.61|1979.76|1959.76|1984.65|1964.65|1978.58|1958.58|684
1640825700000|2021-12-30 00:55:00|1979.75|1959.75|1981.48|1961.48|1983.5|1963.5|1977.11|1957.11|578
1640826000000|2021-12-30 01:00:00|1981.47|1961.47|1970.36|1950.36|1982.47|1962.47|1965.84|1945.84|639
1640826300000|2021-12-30 01:05:00|1970.27|1950.27|1967.02|1947.02|1970.51|1950.51|1963.48|1943.48|665
1640826600000|2021-12-30 01:10:00|1966.83|1946.83|1978.3|1958.3|1978.32|1958.32|1962.65|1942.65|684
1640826900000|2021-12-30 01:15:00|1978.2|1958.2|1972.77|1952.77|1980.52|1960.52|1971.72|1951.72|621
1640827200000|2021-12-30 01:20:00|1972.7|1952.7|1970.48|1950.48|1972.72|1952.72|1963.4|1943.4|614
1640827500000|2021-12-30 01:25:00|1970.5|1950.5|1961.41|1941.41|1973.11|1953.11|1958.6|1938.6|595
1640827800000|2021-12-30 01:30:00|1961.36|1941.36|1958.32|1938.32|1962.84|1942.84|1950.37|1930.37|811
1640828100000|2021-12-30 01:35:00|1958.44|1938.44|1959.5|1939.5|1963.84|1943.84|1957.37|1937.37|660
1640828400000|2021-12-30 01:40:00|1959.44|1939.44|1965.66|1945.66|1965.94|1945.94|1957.41|1937.41|768
1640828700000|2021-12-30 01:45:00|1965.65|1945.65|1968.5|1948.5|1968.6|1948.6|1959.96|1939.96|628
1640829000000|2021-12-30 01:50:00|1968.43|1948.43|1966.04|1946.04|1969.37|1949.37|1965.72|1945.72|640
1640829300000|2021-12-30 01:55:00|1965.92|1945.92|1956.55|1936.55|1966.04|1946.04|1956.04|1936.04|550
1640829600000|2021-12-30 02:00:00|1956.3|1936.3|1949.07|1929.07|1959.69|1939.69|1949.07|1929.07|688
1640829900000|2021-12-30 02:05:00|1949.06|1929.06|1942.02|1922.02|1949.71|1929.71|1938.95|1918.95|828
1640830200000|2021-12-30 02:10:00|1942.03|1922.03|1938|1918|1946.28|1926.28|1936.16|1916.16|662
1640830500000|2021-12-30 02:15:00|1938.07|1918.07|1937.8|1917.8|1943.52|1923.52|1937.34|1917.34|763
1640830800000|2021-12-30 02:20:00|1937.94|1917.94|1942.32|1922.32|1942.79|1922.79|1936.1|1916.1|673
1640831100000|2021-12-30 02:25:00|1942.33|1922.33|1942.86|1922.86|1945.34|1925.34|1941.08|1921.08|551
1640831400000|2021-12-30 02:30:00|1942.85|1922.85|1945.41|1925.41|1945.41|1925.41|1936.91|1916.91|630
1640831700000|2021-12-30 02:35:00|1945.48|1925.48|1944.17|1924.17|1946.37|1926.37|1941.16|1921.16|564
1640832000000|2021-12-30 02:40:00|1944.52|1924.52|1946.78|1926.78|1947.2|1927.2|1943.33|1923.33|545
1640832300000|2021-12-30 02:45:00|1946.84|1926.84|1944.97|1924.97|1947.05|1927.05|1941.55|1921.55|555
1640832600000|2021-12-30 02:50:00|1944.96|1924.96|1946.78|1926.78|1947.47|1927.47|1944.8|1924.8|312
1640832900000|2021-12-30 02:55:00|1946.58|1926.58|1948.91|1928.91|1948.91|1928.91|1940.74|1920.74|632
1640833200000|2021-12-30 03:00:00|1948.93|1928.93|1953.5|1933.5|1955.66|1935.66|1947.42|1927.42|652
1640833500000|2021-12-30 03:05:00|1953.49|1933.49|1954.36|1934.36|1955.76|1935.76|1948.97|1928.97|716
1640833800000|2021-12-30 03:10:00|1954.38|1934.38|1948.44|1928.44|1955.55|1935.55|1948.13|1928.13|641
1640834100000|2021-12-30 03:15:00|1948.45|1928.45|1938.45|1918.45|1948.59|1928.59|1937.74|1917.74|538
1640834400000|2021-12-30 03:20:00|1938.49|1918.49|1939.77|1919.77|1940.65|1920.65|1937.95|1917.95|469
1640834700000|2021-12-30 03:25:00|1939.68|1919.68|1932.46|1912.46|1940.41|1920.41|1928.31|1908.31|578
1640835000000|2021-12-30 03:30:00|1932.33|1912.33|1939.36|1919.36|1946.61|1926.61|1932.2|1912.2|709
1640835300000|2021-12-30 03:35:00|1939.37|1919.37|1943.77|1923.77|1944.2|1924.2|1935.87|1915.87|689
1640835600000|2021-12-30 03:40:00|1944.2|1924.2|1944.47|1924.47|1946.17|1926.17|1940.49|1920.49|556
1640835900000|2021-12-30 03:45:00|1944.37|1924.37|1940.52|1920.52|1945.54|1925.54|1940.5|1920.5|530
1640836200000|2021-12-30 03:50:00|1940.53|1920.53|1933.51|1913.51|1941.35|1921.35|1931.51|1911.51|587
1640836500000|2021-12-30 03:55:00|1933.47|1913.47|1930.79|1910.79|1936.03|1916.03|1928.93|1908.93|626
1640836800000|2021-12-30 04:00:00|1930.77|1910.77|1941.99|1921.99|1941.99|1921.99|1930.52|1910.52|630
1640837100000|2021-12-30 04:05:00|1941.95|1921.95|1945.52|1925.52|1946.39|1926.39|1940.36|1920.36|464
1640837400000|2021-12-30 04:10:00|1945.53|1925.53|1949.02|1929.02|1953.49|1933.49|1944.77|1924.77|646
1640837700000|2021-12-30 04:15:00|1948.98|1928.98|1958.66|1938.66|1958.7|1938.7|1948.56|1928.56|758
1640838000000|2021-12-30 04:20:00|1958.56|1938.56|1951.05|1931.05|1958.65|1938.65|1950.76|1930.76|867
1640838300000|2021-12-30 04:25:00|1949.26|1929.26|1950.91|1930.91|1955.65|1935.65|1948.48|1928.48|732
1640838600000|2021-12-30 04:30:00|1951.07|1931.07|1957.07|1937.07|1958.54|1938.54|1950.8|1930.8|441
1640838900000|2021-12-30 04:35:00|1957.13|1937.13|1952.31|1932.31|1959.14|1939.14|1951.93|1931.93|496
1640839200000|2021-12-30 04:40:00|1952.34|1932.34|1955.83|1935.83|1960.38|1940.38|1952.31|1932.31|587
1640839500000|2021-12-30 04:45:00|1955.82|1935.82|1955.18|1935.18|1957.67|1937.67|1954.85|1934.85|593
1640839800000|2021-12-30 04:50:00|1955.31|1935.31|1956.67|1936.67|1959.24|1939.24|1955.21|1935.21|426
1640840100000|2021-12-30 04:55:00|1956.7|1936.7|1955.73|1935.73|1958.45|1938.45|1955.23|1935.23|359
1640840400000|2021-12-30 05:00:00|1955.65|1935.65|1960.54|1940.54|1962.27|1942.27|1951.56|1931.56|519
1640840700000|2021-12-30 05:05:00|1960.6|1940.6|1952.73|1932.73|1960.6|1940.6|1952.59|1932.59|517
1640841000000|2021-12-30 05:10:00|1952.72|1932.72|1954.54|1934.54|1954.56|1934.56|1950.55|1930.55|411
1640841300000|2021-12-30 05:15:00|1954.57|1934.57|1956.76|1936.76|1958.35|1938.35|1953.64|1933.64|400
1640841600000|2021-12-30 05:20:00|1956.93|1936.93|1959.54|1939.54|1960.54|1940.54|1956.51|1936.51|359
1640841900000|2021-12-30 05:25:00|1959.53|1939.53|1950.76|1930.76|1959.61|1939.61|1950.68|1930.68|434
1640842200000|2021-12-30 05:30:00|1950.75|1930.75|1951.17|1931.17|1951.26|1931.26|1944.69|1924.69|467
1640842500000|2021-12-30 05:35:00|1951.05|1931.05|1949.49|1929.49|1953.15|1933.15|1948.44|1928.44|474
1640842800000|2021-12-30 05:40:00|1949.48|1929.48|1962.46|1942.46|1962.68|1942.68|1948.2|1928.2|537
1640843100000|2021-12-30 05:45:00|1961.79|1941.79|1959.26|1939.26|1963.09|1943.09|1958.71|1938.71|532
1640843400000|2021-12-30 05:50:00|1959.23|1939.23|1959.52|1939.52|1960.31|1940.31|1955.4|1935.4|470
1640843700000|2021-12-30 05:55:00|1959.61|1939.61|1964.35|1944.35|1965.38|1945.38|1959.5|1939.5|338
1640844000000|2021-12-30 06:00:00|1964.34|1944.34|1962.26|1942.26|1965.73|1945.73|1961.13|1941.13|497
1640844300000|2021-12-30 06:05:00|1962.23|1942.23|1961.34|1941.34|1964.42|1944.42|1958.37|1938.37|492
1640844600000|2021-12-30 06:10:00|1961.1|1941.1|1961.45|1941.45|1963.48|1943.48|1959.8|1939.8|465
1640844900000|2021-12-30 06:15:00|1961.42|1941.42|1960.51|1940.51|1962.91|1942.91|1960.33|1940.33|518
1640845200000|2021-12-30 06:20:00|1960.55|1940.55|1962.16|1942.16|1962.61|1942.61|1958.18|1938.18|398
1640845500000|2021-12-30 06:25:00|1962.25|1942.25|1958.58|1938.58|1962.7|1942.7|1956.5|1936.5|402
1640845800000|2021-12-30 06:30:00|1958.55|1938.55|1967.35|1947.35|1968.44|1948.44|1958.49|1938.49|440
1640846100000|2021-12-30 06:35:00|1967.14|1947.14|1975|1955|1975.44|1955.44|1966.57|1946.57|460
1640846400000|2021-12-30 06:40:00|1974.98|1954.98|1981.55|1961.55|1982.28|1962.28|1974.5|1954.5|487
1640846700000|2021-12-30 06:45:00|1981.59|1961.59|1983.62|1963.62|1984.4|1964.4|1978.32|1958.32|541
1640847000000|2021-12-30 06:50:00|1983.61|1963.61|1977.22|1957.22|1983.97|1963.97|1976.87|1956.87|605
1640847300000|2021-12-30 06:55:00|1977.29|1957.29|1979.53|1959.53|1981.74|1961.74|1977.05|1957.05|675
1640847600000|2021-12-30 07:00:00|1979.51|1959.51|1989.32|1969.32|1989.52|1969.52|1973.44|1953.44|637
1640847900000|2021-12-30 07:05:00|1989.29|1969.29|1988.48|1968.48|1991.4|1971.4|1985.58|1965.58|768
1640848200000|2021-12-30 07:10:00|1988.5|1968.5|1995.04|1975.04|1995.04|1975.04|1988.47|1968.47|627
1640848500000|2021-12-30 07:15:00|1994.99|1974.99|1986.19|1966.19|1995.61|1975.61|1985.93|1965.93|713
1640848800000|2021-12-30 07:20:00|1986.13|1966.13|1990.22|1970.22|1991.63|1971.63|1985.5|1965.5|506
1640849100000|2021-12-30 07:25:00|1990.75|1970.75|1992.67|1972.67|1997.6|1977.6|1989.26|1969.26|591
1640849400000|2021-12-30 07:30:00|1992.65|1972.65|2002.13|1982.13|2006.05|1986.05|1992.63|1972.63|464
1640849700000|2021-12-30 07:35:00|2002.08|1982.08|2001.97|1981.97|2002.41|1982.41|1998.89|1978.89|499
1640850000000|2021-12-30 07:40:00|2002.03|1982.03|2004.8|1984.8|2006.5|1986.5|2000.6|1980.6|607
1640850300000|2021-12-30 07:45:00|2004.72|1984.72|2004.7|1984.7|2010.37|1990.37|2003.78|1983.78|495
1640850600000|2021-12-30 07:50:00|2004.69|1984.69|1998.81|1978.81|2004.83|1984.83|1998.6|1978.6|424
1640850900000|2021-12-30 07:55:00|1998.82|1978.82|1996.67|1976.67|2002.6|1982.6|1996.67|1976.67|639
1640851200000|2021-12-30 08:00:00|1996.78|1976.78|2011.63|1991.63|2012.44|1992.44|1996.78|1976.78|778
1640851500000|2021-12-30 08:05:00|2011.61|1991.61|2003.49|1983.49|2011.91|1991.91|2000.63|1980.63|628
1640851800000|2021-12-30 08:10:00|2003.53|1983.53|2006.97|1986.97|2007.39|1987.39|2003.33|1983.33|537
1640852100000|2021-12-30 08:15:00|2007.15|1987.15|1999.61|1979.61|2007.32|1987.32|1996.97|1976.97|680
1640852400000|2021-12-30 08:20:00|1999.62|1979.62|1991.55|1971.55|2002.99|1982.99|1991.49|1971.49|627
1640852700000|2021-12-30 08:25:00|1991.35|1971.35|1999.34|1979.34|1999.35|1979.35|1991.35|1971.35|578
1640853000000|2021-12-30 08:30:00|1999.14|1979.14|1990.62|1970.62|1999.3|1979.3|1988.69|1968.69|658
1640853300000|2021-12-30 08:35:00|1990.57|1970.57|1984.47|1964.47|1991.78|1971.78|1984.47|1964.47|443
1640853600000|2021-12-30 08:40:00|1984.53|1964.53|1986.65|1966.65|1989.56|1969.56|1984.5|1964.5|383
1640853900000|2021-12-30 08:45:00|1985.78|1965.78|1986.23|1966.23|1991.26|1971.26|1983.6|1963.6|652
1640854200000|2021-12-30 08:50:00|1986.26|1966.26|1986.35|1966.35|1987.51|1967.51|1986.04|1966.04|438
1640854500000|2021-12-30 08:55:00|1986.36|1966.36|1978.78|1958.78|1986.36|1966.36|1977.48|1957.48|468
1640854800000|2021-12-30 09:00:00|1978.76|1958.76|1985.54|1965.54|1986.4|1966.4|1978.74|1958.74|602
1640855100000|2021-12-30 09:05:00|1985.56|1965.56|1987.74|1967.74|1989.21|1969.21|1982.54|1962.54|638
1640855400000|2021-12-30 09:10:00|1987.68|1967.68|1988.51|1968.51|1988.94|1968.94|1986.8|1966.8|364
1640855700000|2021-12-30 09:15:00|1988.5|1968.5|1990.43|1970.43|1990.92|1970.92|1987.6|1967.6|251
1640856000000|2021-12-30 09:20:00|1990.32|1970.32|1989.95|1969.95|1990.6|1970.6|1988.57|1968.57|292
1640856300000|2021-12-30 09:25:00|1990.22|1970.22|1992.36|1972.36|1992.62|1972.62|1989.72|1969.72|338
1640856600000|2021-12-30 09:30:00|1992.45|1972.45|1991.44|1971.44|1993.5|1973.5|1990.14|1970.14|310
1640856900000|2021-12-30 09:35:00|1991.4|1971.4|1994.05|1974.05|1994.47|1974.47|1990.37|1970.37|203
1640857200000|2021-12-30 09:40:00|1994.13|1974.13|1999.28|1979.28|1999.28|1979.28|1994.05|1974.05|356
1640857500000|2021-12-30 09:45:00|1999.27|1979.27|1997.51|1977.51|2004.12|1984.12|1997.51|1977.51|331
1640857800000|2021-12-30 09:50:00|1997.49|1977.49|1985.15|1965.15|1997.58|1977.58|1982.44|1962.44|576
1640858100000|2021-12-30 09:55:00|1985.2|1965.2|1983.46|1963.46|1985.2|1965.2|1979.41|1959.41|583
1640858400000|2021-12-30 10:00:00|1983.57|1963.57|1985.4|1965.4|1987.26|1967.26|1978.68|1958.68|660
1640858700000|2021-12-30 10:05:00|1985.41|1965.41|1987.62|1967.62|1988.46|1968.46|1981.8|1961.8|535
1640859000000|2021-12-30 10:10:00|1987.53|1967.53|1987.51|1967.51|1988.26|1968.26|1982.84|1962.84|575
1640859300000|2021-12-30 10:15:00|1987.52|1967.52|1983.49|1963.49|1989.61|1969.61|1982.3|1962.3|631
1640859600000|2021-12-30 10:20:00|1983.5|1963.5|1983.42|1963.42|1987.55|1967.55|1982.03|1962.03|521
1640859900000|2021-12-30 10:25:00|1983.4|1963.4|1986.44|1966.44|1987.94|1967.94|1983.4|1963.4|303
1640860200000|2021-12-30 10:30:00|1986.51|1966.51|1984.25|1964.25|1988.88|1968.88|1984.25|1964.25|397
1640860500000|2021-12-30 10:35:00|1984.3|1964.3|1980.88|1960.88|1984.3|1964.3|1977.49|1957.49|698
1640860800000|2021-12-30 10:40:00|1980.98|1960.98|1984.36|1964.36|1985.13|1965.13|1980.5|1960.5|444
1640861100000|2021-12-30 10:45:00|1984.46|1964.46|1988|1968|1988.03|1968.03|1982.63|1962.63|541
1640861400000|2021-12-30 10:50:00|1988.29|1968.29|1990.44|1970.44|1991.51|1971.51|1987.3|1967.3|378
1640861700000|2021-12-30 10:55:00|1990.46|1970.46|1990.42|1970.42|1991.5|1971.5|1988.35|1968.35|545
1640862000000|2021-12-30 11:00:00|1990.48|1970.48|1993.83|1973.83|1994.95|1974.95|1990.44|1970.44|596
1640862300000|2021-12-30 11:05:00|1993.6|1973.6|1988.05|1968.05|1994.75|1974.75|1987.38|1967.38|451
1640862600000|2021-12-30 11:10:00|1988.04|1968.04|1987.06|1967.06|1988.31|1968.31|1985.87|1965.87|317
1640862900000|2021-12-30 11:15:00|1987.02|1967.02|1988.48|1968.48|1988.58|1968.58|1985.7|1965.7|401
1640863200000|2021-12-30 11:20:00|1988.5|1968.5|1992.92|1972.92|1993.1|1973.1|1986.56|1966.56|310
1640863500000|2021-12-30 11:25:00|1992.95|1972.95|1998.38|1978.38|1998.39|1978.39|1992.95|1972.95|311
1640863800000|2021-12-30 11:30:00|1998.39|1978.39|2001.06|1981.06|2002.54|1982.54|1995.49|1975.49|413
1640864100000|2021-12-30 11:35:00|2001|1981|2011.85|1991.85|2011.85|1991.85|2000.85|1980.85|540
1640864400000|2021-12-30 11:40:00|2011.84|1991.84|2024.54|2004.54|2026.51|2006.51|2011.34|1991.34|788
1640864700000|2021-12-30 11:45:00|2024.49|2004.49|2030.18|2010.18|2030.5|2010.5|2019.67|1999.67|629
1640865000000|2021-12-30 11:50:00|2030.1|2010.1|2027.57|2007.57|2033.37|2013.37|2025.71|2005.71|639
1640865300000|2021-12-30 11:55:00|2027.47|2007.47|2027.44|2007.44|2029.85|2009.85|2026.21|2006.21|527
1640865600000|2021-12-30 12:00:00|2027.43|2007.43|2024.64|2004.64|2029.99|2009.99|2024.34|2004.34|603
1640865900000|2021-12-30 12:05:00|2024.56|2004.56|2022.68|2002.68|2024.57|2004.57|2020.1|2000.1|553
1640866200000|2021-12-30 12:10:00|2023.08|2003.08|2025.99|2005.99|2026.6|2006.6|2020.41|2000.41|811
1640866500000|2021-12-30 12:15:00|2026.12|2006.12|2036.59|2016.59|2042.95|2022.95|2025.92|2005.92|688
1640866800000|2021-12-30 12:20:00|2036.51|2016.51|2046.57|2026.57|2047.82|2027.82|2032.15|2012.15|755
1640867100000|2021-12-30 12:25:00|2046.53|2026.53|2047.39|2027.39|2052.66|2032.66|2044.47|2024.47|737
1640867400000|2021-12-30 12:30:00|2047.43|2027.43|2049.77|2029.77|2049.77|2029.77|2043.19|2023.19|809
1640867700000|2021-12-30 12:35:00|2050.11|2030.11|2049.6|2029.6|2051.82|2031.82|2043.28|2023.28|724
1640868000000|2021-12-30 12:40:00|2049.62|2029.62|2046.03|2026.03|2049.62|2029.62|2045.36|2025.36|579
1640868300000|2021-12-30 12:45:00|2046.04|2026.04|2042.62|2022.62|2046.44|2026.44|2039.1|2019.1|765
1640868600000|2021-12-30 12:50:00|2042.64|2022.64|2047.47|2027.47|2048.55|2028.55|2042.64|2022.64|610
1640868900000|2021-12-30 12:55:00|2047.51|2027.51|2036.59|2016.59|2047.52|2027.52|2035.9|2015.9|756
1640869200000|2021-12-30 13:00:00|2036.57|2016.57|2035.67|2015.67|2039.54|2019.54|2033.03|2013.03|770
1640869500000|2021-12-30 13:05:00|2035.64|2015.64|2030.78|2010.78|2035.75|2015.75|2029.97|2009.97|605
1640869800000|2021-12-30 13:10:00|2030.87|2010.87|2027.83|2007.83|2034.89|2014.89|2027.14|2007.14|608
1640870100000|2021-12-30 13:15:00|2027.92|2007.92|2029.45|2009.45|2030.49|2010.49|2026.7|2006.7|491
1640870400000|2021-12-30 13:20:00|2029.46|2009.46|2025.27|2005.27|2029.59|2009.59|2024.57|2004.57|573
1640870700000|2021-12-30 13:25:00|2025.28|2005.28|2025.72|2005.72|2029.61|2009.61|2024.8|2004.8|479
1640871000000|2021-12-30 13:30:00|2025.73|2005.73|2031.05|2011.05|2031.52|2011.52|2025.57|2005.57|576
1640871300000|2021-12-30 13:35:00|2031.06|2011.06|2036.8|2016.8|2038.32|2018.32|2030.61|2010.61|478
1640871600000|2021-12-30 13:40:00|2036.81|2016.81|2033.59|2013.59|2038.45|2018.45|2033.58|2013.58|343
1640871900000|2021-12-30 13:45:00|2033.58|2013.58|2023.05|2003.05|2033.71|2013.71|2022.88|2002.88|676
1640872200000|2021-12-30 13:50:00|2023.09|2003.09|2021.63|2001.63|2023.39|2003.39|2014.77|1994.77|626
1640872500000|2021-12-30 13:55:00|2021.58|2001.58|2017.75|1997.75|2022.73|2002.73|2017.75|1997.75|541
1640872800000|2021-12-30 14:00:00|2017.76|1997.76|2022.27|2002.27|2022.91|2002.91|2014.39|1994.39|516
1640873100000|2021-12-30 14:05:00|2022.32|2002.32|2023.52|2003.52|2025.35|2005.35|2021.29|2001.29|474
1640873400000|2021-12-30 14:10:00|2023.51|2003.51|2018.75|1998.75|2024.9|2004.9|2018.71|1998.71|526
1640873700000|2021-12-30 14:15:00|2018.78|1998.78|2009.01|1989.01|2018.87|1998.87|2009.01|1989.01|490
1640874000000|2021-12-30 14:20:00|2009.02|1989.02|2010.51|1990.51|2014.97|1994.97|2008.53|1988.53|698
1640874300000|2021-12-30 14:25:00|2010.52|1990.52|2008.65|1988.65|2010.52|1990.52|2002.84|1982.84|678
1640874600000|2021-12-30 14:30:00|2008.63|1988.63|2022.19|2002.19|2022.46|2002.46|2006.82|1986.82|751
1640874900000|2021-12-30 14:35:00|2022.21|2002.21|2010.9|1990.9|2023.45|2003.45|2009.76|1989.76|704
1640875200000|2021-12-30 14:40:00|2011.35|1991.35|2019.59|1999.59|2026.31|2006.31|2005.72|1985.72|816
1640875500000|2021-12-30 14:45:00|2019.52|1999.52|2016.89|1996.89|2026.41|2006.41|2016.21|1996.21|782
1640875800000|2021-12-30 14:50:00|2016.91|1996.91|2022.49|2002.49|2023.58|2003.58|2014.63|1994.63|725
1640876100000|2021-12-30 14:55:00|2022.35|2002.35|2028.59|2008.59|2030.06|2010.06|2021.12|2001.12|537
1640876400000|2021-12-30 15:00:00|2028.48|2008.48|2021.71|2001.71|2029.74|2009.74|2021.49|2001.49|514
1640876700000|2021-12-30 15:05:00|2021.64|2001.64|2033.41|2013.41|2035.46|2015.46|2021.24|2001.24|657
1640877000000|2021-12-30 15:10:00|2033.46|2013.46|2027.52|2007.52|2033.49|2013.49|2024.88|2004.88|560
1640877300000|2021-12-30 15:15:00|2027.51|2007.51|2033.85|2013.85|2034.53|2014.53|2024.13|2004.13|656
1640877600000|2021-12-30 15:20:00|2033.86|2013.86|2026.66|2006.66|2033.86|2013.86|2024.45|2004.45|771
1640877900000|2021-12-30 15:25:00|2026.7|2006.7|2023.46|2003.46|2027.92|2007.92|2023.16|2003.16|579
1640878200000|2021-12-30 15:30:00|2023.52|2003.52|2020.55|2000.55|2023.64|2003.64|2018.1|1998.1|628
1640878500000|2021-12-30 15:35:00|2020.56|2000.56|2022.6|2002.6|2023.57|2003.57|2017.59|1997.59|559
1640878800000|2021-12-30 15:40:00|2022.63|2002.63|2029.17|2009.17|2033.07|2013.07|2021.53|2001.53|600
1640879100000|2021-12-30 15:45:00|2029.24|2009.24|2025.58|2005.58|2031.46|2011.46|2020.65|2000.65|697
1640879400000|2021-12-30 15:50:00|2025.67|2005.67|2019.84|1999.84|2028.65|2008.65|2019.53|1999.53|637
1640879700000|2021-12-30 15:55:00|2019.81|1999.81|2008.09|1988.09|2019.81|1999.81|2007.78|1987.78|617
1640880000000|2021-12-30 16:00:00|2008.28|1988.28|2010.42|1990.42|2015.46|1995.46|2006.38|1986.38|816
1640880300000|2021-12-30 16:05:00|2010.44|1990.44|2016.4|1996.4|2017.51|1997.51|2010.44|1990.44|557
1640880600000|2021-12-30 16:10:00|2016.38|1996.38|2021.53|2001.53|2022.21|2002.21|2014.37|1994.37|585
1640880900000|2021-12-30 16:15:00|2021.54|2001.54|2024.12|2004.12|2024.15|2004.15|2019.74|1999.74|516
1640881200000|2021-12-30 16:20:00|2024.14|2004.14|2019.53|1999.53|2027.41|2007.41|2018.88|1998.88|546
1640881500000|2021-12-30 16:25:00|2019.55|1999.55|2019.38|1999.38|2021.85|2001.85|2016.71|1996.71|645
1640881800000|2021-12-30 16:30:00|2019.39|1999.39|2027.89|2007.89|2029.35|2009.35|2019.37|1999.37|627
1640882100000|2021-12-30 16:35:00|2028.51|2008.51|2036.06|2016.06|2036.27|2016.27|2027.93|2007.93|723
1640882400000|2021-12-30 16:40:00|2036.25|2016.25|2033.11|2013.11|2038.97|2018.97|2030.64|2010.64|659
1640882700000|2021-12-30 16:45:00|2033.12|2013.12|2036.44|2016.44|2038.14|2018.14|2029.5|2009.5|642
1640883000000|2021-12-30 16:50:00|2036.45|2016.45|2034.37|2014.37|2038.3|2018.3|2032.84|2012.84|612
1640883300000|2021-12-30 16:55:00|2034.93|2014.93|2032.75|2012.75|2035.65|2015.65|2029.65|2009.65|498
1640883600000|2021-12-30 17:00:00|2032.76|2012.76|2026.96|2006.96|2034.57|2014.57|2025.46|2005.46|539
1640883900000|2021-12-30 17:05:00|2026.92|2006.92|2027.36|2007.36|2030.6|2010.6|2026.11|2006.11|397
1640884200000|2021-12-30 17:10:00|2027.33|2007.33|2027.72|2007.72|2028.65|2008.65|2025.15|2005.15|459
1640884500000|2021-12-30 17:15:00|2028.19|2008.19|2024.54|2004.54|2028.24|2008.24|2022.47|2002.47|407
1640884800000|2021-12-30 17:20:00|2024.52|2004.52|2031.88|2011.88|2033.19|2013.19|2022.86|2002.86|451
1640885100000|2021-12-30 17:25:00|2031.87|2011.87|2035.56|2015.56|2039.89|2019.89|2031.26|2011.26|535
1640885400000|2021-12-30 17:30:00|2035.57|2015.57|2026.81|2006.81|2036.34|2016.34|2026.51|2006.51|549
1640885700000|2021-12-30 17:35:00|2026.82|2006.82|2028.17|2008.17|2029.06|2009.06|2026.71|2006.71|452
1640886000000|2021-12-30 17:40:00|2028.19|2008.19|2032.08|2012.08|2032.09|2012.09|2026.78|2006.78|406
1640886300000|2021-12-30 17:45:00|2032.01|2012.01|2038.56|2018.56|2039.28|2019.28|2030.57|2010.57|446
1640886600000|2021-12-30 17:50:00|2038.57|2018.57|2033.53|2013.53|2040.5|2020.5|2033.5|2013.5|550
1640886900000|2021-12-30 17:55:00|2033.5|2013.5|2031.14|2011.14|2033.61|2013.61|2027.73|2007.73|500
1640887200000|2021-12-30 18:00:00|2031.13|2011.13|2023.73|2003.73|2031.6|2011.6|2023.41|2003.41|559
1640887500000|2021-12-30 18:05:00|2023.71|2003.71|2021.64|2001.64|2026.45|2006.45|2020.26|2000.26|590
1640887800000|2021-12-30 18:10:00|2021.63|2001.63|2022.53|2002.53|2023.19|2003.19|2020.91|2000.91|300
1640888100000|2021-12-30 18:15:00|2022.47|2002.47|2022.46|2002.46|2025.67|2005.67|2021.24|2001.24|564
1640888400000|2021-12-30 18:20:00|2022.5|2002.5|2028.69|2008.69|2028.8|2008.8|2020.36|2000.36|572
1640888700000|2021-12-30 18:25:00|2028.68|2008.68|2028.49|2008.49|2029.98|2009.98|2026.87|2006.87|529
1640889000000|2021-12-30 18:30:00|2028.59|2008.59|2022.29|2002.29|2029.85|2009.85|2022.06|2002.06|434
1640889300000|2021-12-30 18:35:00|2022.19|2002.19|2020.28|2000.28|2024.76|2004.76|2019.54|1999.54|443
1640889600000|2021-12-30 18:40:00|2020.27|2000.27|2023.36|2003.36|2023.55|2003.55|2019.6|1999.6|429
1640889900000|2021-12-30 18:45:00|2023.27|2003.27|2023.34|2003.34|2025.21|2005.21|2020.37|2000.37|442
1640890200000|2021-12-30 18:50:00|2023.56|2003.56|2029.47|2009.47|2033.59|2013.59|2023.56|2003.56|654
1640890500000|2021-12-30 18:55:00|2029.46|2009.46|2031.36|2011.36|2033.8|2013.8|2029.45|2009.45|678
1640890800000|2021-12-30 19:00:00|2031.24|2011.24|2031.63|2011.63|2032.24|2012.24|2026.43|2006.43|600
1640891100000|2021-12-30 19:05:00|2031.64|2011.64|2027.99|2007.99|2032.07|2012.07|2027.92|2007.92|539
1640891400000|2021-12-30 19:10:00|2028.01|2008.01|2029.19|2009.19|2029.58|2009.58|2024.12|2004.12|628
1640891700000|2021-12-30 19:15:00|2029.25|2009.25|2026.57|2006.57|2029.41|2009.41|2024.45|2004.45|540
1640892000000|2021-12-30 19:20:00|2026.54|2006.54|2022.47|2002.47|2026.87|2006.87|2020.49|2000.49|492
1640892300000|2021-12-30 19:25:00|2022.46|2002.46|2021.8|2001.8|2023.38|2003.38|2019.63|1999.63|593
1640892600000|2021-12-30 19:30:00|2021.79|2001.79|2024.56|2004.56|2025.43|2005.43|2021.39|2001.39|656
1640892900000|2021-12-30 19:35:00|2024.44|2004.44|2023.64|2003.64|2024.84|2004.84|2021.57|2001.57|617
1640893200000|2021-12-30 19:40:00|2023.63|2003.63|2027.92|2007.92|2030.38|2010.38|2023.6|2003.6|702
1640893500000|2021-12-30 19:45:00|2027.81|2007.81|2023.26|2003.26|2028.6|2008.6|2021.87|2001.87|556
1640893800000|2021-12-30 19:50:00|2023.3|2003.3|2016.57|1996.57|2024.42|2004.42|2015.66|1995.66|504
1640894100000|2021-12-30 19:55:00|2016.42|1996.42|2015.65|1995.65|2016.54|1996.54|2011.9|1991.9|672
1640894400000|2021-12-30 20:00:00|2015.59|1995.59|2011.08|1991.08|2019.25|1999.25|2010.81|1990.81|599
1640894700000|2021-12-30 20:05:00|2011.49|1991.49|2010.96|1990.96|2013.87|1993.87|2010.23|1990.23|642
1640895000000|2021-12-30 20:10:00|2010.92|1990.92|2010.25|1990.25|2013.52|1993.52|2010.15|1990.15|583
1640895300000|2021-12-30 20:15:00|2010.27|1990.27|2014.45|1994.45|2014.61|1994.61|2010.04|1990.04|556
1640895600000|2021-12-30 20:20:00|2014.47|1994.47|2013.9|1993.9|2018.54|1998.54|2013.8|1993.8|644
1640895900000|2021-12-30 20:25:00|2013.87|1993.87|2011.53|1991.53|2015.3|1995.3|2010.84|1990.84|579
1640896200000|2021-12-30 20:30:00|2011.49|1991.49|2008.52|1988.52|2014.8|1994.8|2008.31|1988.31|627
1640896500000|2021-12-30 20:35:00|2008.53|1988.53|2001.21|1981.21|2008.57|1988.57|1999.51|1979.51|590
1640896800000|2021-12-30 20:40:00|2000.86|1980.86|1995.53|1975.53|2002.78|1982.78|1990.59|1970.59|686
1640897100000|2021-12-30 20:45:00|1995.54|1975.54|1987.27|1967.27|1997.82|1977.82|1986.94|1966.94|588
1640897400000|2021-12-30 20:50:00|1987.37|1967.37|1988.39|1968.39|1992.46|1972.46|1980.78|1960.78|793
1640897700000|2021-12-30 20:55:00|1988.28|1968.28|1996.55|1976.55|1997.67|1977.67|1985.58|1965.58|762
1640898000000|2021-12-30 21:00:00|1996.68|1976.68|1989.5|1969.5|2001.31|1981.31|1987.53|1967.53|671
1640898300000|2021-12-30 21:05:00|1989.41|1969.41|1996.98|1976.98|1998.46|1978.46|1985.05|1965.05|645
1640898600000|2021-12-30 21:10:00|1997.15|1977.15|1998.32|1978.32|2000.03|1980.03|1993.63|1973.63|607
1640898900000|2021-12-30 21:15:00|1998.44|1978.44|2012.12|1992.12|2012.12|1992.12|1997.6|1977.6|615
1640899200000|2021-12-30 21:20:00|2011.97|1991.97|2009.42|1989.42|2012.01|1992.01|2005.87|1985.87|518
1640899500000|2021-12-30 21:25:00|2009.43|1989.43|2011.79|1991.79|2012.67|1992.67|2008.66|1988.66|446
1640899800000|2021-12-30 21:30:00|2011.92|1991.92|2005.74|1985.74|2012.92|1992.92|2005.45|1985.45|552
1640900100000|2021-12-30 21:35:00|2005.8|1985.8|2007.46|1987.46|2011.38|1991.38|2005.8|1985.8|503
1640900400000|2021-12-30 21:40:00|2007.48|1987.48|2007.47|1987.47|2010.27|1990.27|2006.36|1986.36|533
1640900700000|2021-12-30 21:45:00|2007.46|1987.46|2004.17|1984.17|2011.45|1991.45|2003.95|1983.95|457
1640901000000|2021-12-30 21:50:00|2004.07|1984.07|2003.98|1983.98|2004.99|1984.99|1998.31|1978.31|506
1640901300000|2021-12-30 21:55:00|2004.06|1984.06|2008.51|1988.51|2008.62|1988.62|2002.9|1982.9|602
1640901600000|2021-12-30 22:00:00|2008.54|1988.54|2010.57|1990.57|2011.4|1991.4|2005.82|1985.82|506
1640901900000|2021-12-30 22:05:00|2010.56|1990.56|2007.25|1987.25|2010.58|1990.58|2005.24|1985.24|447
1640902200000|2021-12-30 22:10:00|2007.44|1987.44|2013.39|1993.39|2013.8|1993.8|2007.21|1987.21|433
1640902500000|2021-12-30 22:15:00|2013.41|1993.41|2009.56|1989.56|2016.35|1996.35|2006.01|1986.01|390
1640902800000|2021-12-30 22:20:00|2009.55|1989.55|2007.55|1987.55|2012.88|1992.88|2007.26|1987.26|465
1640903100000|2021-12-30 22:25:00|2007.89|1987.89|2010.33|1990.33|2010.61|1990.61|2007.49|1987.49|208
1640903400000|2021-12-30 22:30:00|2010.32|1990.32|2007.64|1987.64|2010.5|1990.5|2007.64|1987.64|337
1640903700000|2021-12-30 22:35:00|2007.59|1987.59|1981.88|1961.88|2007.61|1987.61|1981.8|1961.8|374
1640904000000|2021-12-30 22:40:00|1982.17|1962.17|1981.5|1961.5|1986.62|1966.62|1977.56|1957.56|582
1640904300000|2021-12-30 22:45:00|1981.67|1961.67|1989.33|1969.33|1992.73|1972.73|1981.67|1961.67|674
1640904600000|2021-12-30 22:50:00|1989.37|1969.37|1985.97|1965.97|1990.07|1970.07|1985.95|1965.95|376
1640904900000|2021-12-30 22:55:00|1986.06|1966.06|1995.42|1975.42|1995.42|1975.42|1985.94|1965.94|397
1640905200000|2021-12-30 23:00:00|1995.27|1975.27|1990.93|1970.93|1999.68|1979.68|1990.56|1970.56|456
1640905500000|2021-12-30 23:05:00|1990.91|1970.91|1992.41|1972.41|1999.75|1979.75|1990.03|1970.03|722
1640905800000|2021-12-30 23:10:00|1992.39|1972.39|1996.22|1976.22|1996.51|1976.51|1990.04|1970.04|653
1640906100000|2021-12-30 23:15:00|1996.27|1976.27|2002.57|1982.57|2004.53|1984.53|1994.69|1974.69|510
1640906400000|2021-12-30 23:20:00|2002.37|1982.37|2000.84|1980.84|2004.13|1984.13|1996.74|1976.74|507
1640906700000|2021-12-30 23:25:00|2000.94|1980.94|2000.18|1980.18|2003.38|1983.38|1995.9|1975.9|676
1640907000000|2021-12-30 23:30:00|2000.07|1980.07|1997.74|1977.74|2003.4|1983.4|1997.55|1977.55|594
1640907300000|2021-12-30 23:35:00|1997.07|1977.07|1991.51|1971.51|1997.41|1977.41|1990.28|1970.28|622
1640907600000|2021-12-30 23:40:00|1991.9|1971.9|1999.41|1979.41|2001.03|1981.03|1987.47|1967.47|562
1640907900000|2021-12-30 23:45:00|1999.43|1979.43|2003.15|1983.15|2004.31|1984.31|1998.88|1978.88|553
1640908200000|2021-12-30 23:50:00|2003.16|1983.16|2005.5|1985.5|2007.63|1987.63|2002.95|1982.95|470
1640908500000|2021-12-30 23:55:00|2005.51|1985.51|2003.47|1983.47|2005.87|1985.87|2002.21|1982.21|589
1640908800000|2021-12-31 00:00:00|2003.48|1983.48|2010.37|1990.37|2011.52|1991.52|2000.02|1980.02|636
1640909100000|2021-12-31 00:05:00|2010.26|1990.26|2011.42|1991.42|2012.1|1992.1|1999.29|1979.29|759
1640909400000|2021-12-31 00:10:00|2011.41|1991.41|2007.24|1987.24|2012.1|1992.1|2006.82|1986.82|622
1640909700000|2021-12-31 00:15:00|2007.34|1987.34|2007.94|1987.94|2012.38|1992.38|2006.7|1986.7|589
1640910000000|2021-12-31 00:20:00|2007.86|1987.86|1991.94|1971.94|2008.21|1988.21|1991.56|1971.56|524
1640910300000|2021-12-31 00:25:00|1991.92|1971.92|1993.97|1973.97|1994.09|1974.09|1987.24|1967.24|535
1640910600000|2021-12-31 00:30:00|1993.95|1973.95|1989.42|1969.42|1997.54|1977.54|1989.23|1969.23|590
1640910900000|2021-12-31 00:35:00|1989.33|1969.33|1986.17|1966.17|1994.15|1974.15|1984.79|1964.79|764
1640911200000|2021-12-31 00:40:00|1986.03|1966.03|1988.74|1968.74|1991.34|1971.34|1985.96|1965.96|692
1640911500000|2021-12-31 00:45:00|1988.75|1968.75|2001.34|1981.34|2001.4|1981.4|1987.75|1967.75|599
1640911800000|2021-12-31 00:50:00|2001.37|1981.37|2008.56|1988.56|2008.74|1988.74|2001.1|1981.1|574
1640912100000|2021-12-31 00:55:00|2008.57|1988.57|1994.6|1974.6|2009.26|1989.26|1994.15|1974.15|669
1640912400000|2021-12-31 01:00:00|1994.58|1974.58|1994.07|1974.07|2001.46|1981.46|1990.74|1970.74|600
1640912700000|2021-12-31 01:05:00|1993.88|1973.88|1982.91|1962.91|1994.61|1974.61|1982.05|1962.05|608
1640913000000|2021-12-31 01:10:00|1982.83|1962.83|1990.44|1970.44|1990.68|1970.68|1978.93|1958.93|702
1640913300000|2021-12-31 01:15:00|1990.57|1970.57|2002.91|1982.91|2002.91|1982.91|1988.51|1968.51|549
1640913600000|2021-12-31 01:20:00|2003.07|1983.07|2010.8|1990.8|2011.1|1991.1|2001.12|1981.12|587
1640913900000|2021-12-31 01:25:00|2011.11|1991.11|2001.57|1981.57|2012.31|1992.31|1998.99|1978.99|657
1640914200000|2021-12-31 01:30:00|2001.55|1981.55|2007.48|1987.48|2013.4|1993.4|1997.16|1977.16|803
1640914500000|2021-12-31 01:35:00|2007.44|1987.44|2008.96|1988.96|2011.2|1991.2|2004.7|1984.7|654
1640914800000|2021-12-31 01:40:00|2009.42|1989.42|2003.47|1983.47|2009.42|1989.42|2001.89|1981.89|613
1640915100000|2021-12-31 01:45:00|2003.44|1983.44|1992.15|1972.15|2003.45|1983.45|1992.15|1972.15|421
1640915400000|2021-12-31 01:50:00|1992.26|1972.26|2003.54|1983.54|2004.19|1984.19|1989.5|1969.5|638
1640915700000|2021-12-31 01:55:00|2003.76|1983.76|2004.92|1984.92|2010.49|1990.49|2003.65|1983.65|588
1640916000000|2021-12-31 02:00:00|2004.74|1984.74|1992.01|1972.01|2004.81|1984.81|1989.36|1969.36|719
1640916300000|2021-12-31 02:05:00|1992.4|1972.4|1997.96|1977.96|1999.85|1979.85|1989.64|1969.64|561
1640916600000|2021-12-31 02:10:00|1998.18|1978.18|1991.61|1971.61|2000.37|1980.37|1991.56|1971.56|730
1640916900000|2021-12-31 02:15:00|1991.64|1971.64|1998.11|1978.11|2001.42|1981.42|1989.92|1969.92|675
1640917200000|2021-12-31 02:20:00|1998.18|1978.18|1994.13|1974.13|1998.22|1978.22|1990.13|1970.13|683
1640917500000|2021-12-31 02:25:00|1993.92|1973.92|1995.71|1975.71|1996.81|1976.81|1989.9|1969.9|742
1640917800000|2021-12-31 02:30:00|1995.58|1975.58|1990.27|1970.27|1995.6|1975.6|1989.13|1969.13|645
1640918100000|2021-12-31 02:35:00|1990.18|1970.18|1993.9|1973.9|1999.73|1979.73|1989.83|1969.83|685
1640918400000|2021-12-31 02:40:00|1993.98|1973.98|1992|1972|1996.32|1976.32|1991.14|1971.14|599
1640918700000|2021-12-31 02:45:00|1991.99|1971.99|1997.37|1977.37|1997.37|1977.37|1991.25|1971.25|611
1640919000000|2021-12-31 02:50:00|1997.35|1977.35|2006.38|1986.38|2006.38|1986.38|1997.35|1977.35|571
1640919300000|2021-12-31 02:55:00|2006.36|1986.36|1997.02|1977.02|2006.51|1986.51|1995.2|1975.2|550
1640919600000|2021-12-31 03:00:00|1997.01|1977.01|1997.48|1977.48|1998.6|1978.6|1992.29|1972.29|690
1640919900000|2021-12-31 03:05:00|1997.5|1977.5|1996.82|1976.82|1998.22|1978.22|1996.07|1976.07|482
1640920200000|2021-12-31 03:10:00|1996.52|1976.52|1992.44|1972.44|1996.52|1976.52|1991.61|1971.61|557
1640920500000|2021-12-31 03:15:00|1992.43|1972.43|2000.38|1980.38|2000.38|1980.38|1990.53|1970.53|588
1640920800000|2021-12-31 03:20:00|2000.37|1980.37|2004.99|1984.99|2005.92|1985.92|1999.61|1979.61|558
1640921100000|2021-12-31 03:25:00|2004.98|1984.98|2003.66|1983.66|2005|1985|2002.58|1982.58|607
1640921400000|2021-12-31 03:30:00|2003.7|1983.7|2005.33|1985.33|2005.33|1985.33|1999.3|1979.3|637
1640921700000|2021-12-31 03:35:00|2005.38|1985.38|2006.89|1986.89|2011.56|1991.56|2005.18|1985.18|413
1640922000000|2021-12-31 03:40:00|2006.95|1986.95|2014.34|1994.34|2014.57|1994.57|2006.64|1986.64|603
1640922300000|2021-12-31 03:45:00|2014.46|1994.46|2010.14|1990.14|2014.65|1994.65|2009.05|1989.05|702
1640922600000|2021-12-31 03:50:00|2010.22|1990.22|2013.52|1993.52|2015.65|1995.65|2010.14|1990.14|532
1640922900000|2021-12-31 03:55:00|2013.71|1993.71|2013.69|1993.69|2015.26|1995.26|2012.82|1992.82|420
1640923200000|2021-12-31 04:00:00|2014.07|1994.07|2015.72|1995.72|2016.06|1996.06|2011.19|1991.19|391
1640923500000|2021-12-31 04:05:00|2015.7|1995.7|2016.95|1996.95|2019.49|1999.49|2015.47|1995.47|472
1640923800000|2021-12-31 04:10:00|2016.37|1996.37|2016.52|1996.52|2017.04|1997.04|2013.95|1993.95|479
1640924100000|2021-12-31 04:15:00|2016.54|1996.54|2019.64|1999.64|2019.64|1999.64|2015.24|1995.24|360
1640924400000|2021-12-31 04:20:00|2019.61|1999.61|2024.37|2004.37|2026.68|2006.68|2019.4|1999.4|500
1640924700000|2021-12-31 04:25:00|2024.26|2004.26|2029.29|2009.29|2032.05|2012.05|2020.55|2000.55|693
1640925000000|2021-12-31 04:30:00|2029.34|2009.34|2021.51|2001.51|2029.34|2009.34|2020.68|2000.68|686
1640925300000|2021-12-31 04:35:00|2021.5|2001.5|2024.76|2004.76|2026.3|2006.3|2020.53|2000.53|628
1640925600000|2021-12-31 04:40:00|2024.72|2004.72|2019.5|1999.5|2024.76|2004.76|2017.83|1997.83|521
1640925900000|2021-12-31 04:45:00|2019.55|1999.55|2016.28|1996.28|2019.96|1999.96|2016.25|1996.25|475
1640926200000|2021-12-31 04:50:00|2016.3|1996.3|2014.23|1994.23|2016.46|1996.46|2013.43|1993.43|538
1640926500000|2021-12-31 04:55:00|2014.22|1994.22|2019.87|1999.87|2021.53|2001.53|2014.07|1994.07|484
1640926800000|2021-12-31 05:00:00|2019.85|1999.85|2020.56|2000.56|2022.61|2002.61|2018.9|1998.9|568
1640927100000|2021-12-31 05:05:00|2020.63|2000.63|2018.33|1998.33|2022.6|2002.6|2016.3|1996.3|611
1640927400000|2021-12-31 05:10:00|2018.29|1998.29|2017.48|1997.48|2019.56|1999.56|2015.79|1995.79|511
1640927700000|2021-12-31 05:15:00|2017.45|1997.45|2018.3|1998.3|2018.62|1998.62|2014.95|1994.95|574
1640928000000|2021-12-31 05:20:00|2018.31|1998.31|2010.34|1990.34|2018.42|1998.42|2010.33|1990.33|487
1640928300000|2021-12-31 05:25:00|2010.35|1990.35|2010.71|1990.71|2012.24|1992.24|2009.7|1989.7|560
1640928600000|2021-12-31 05:30:00|2010.7|1990.7|2009.66|1989.66|2014.38|1994.38|2009.64|1989.64|399
1640928900000|2021-12-31 05:35:00|2009.75|1989.75|2011.55|1991.55|2014.04|1994.04|2009.74|1989.74|690
1640929200000|2021-12-31 05:40:00|2011.74|1991.74|2017.65|1997.65|2018.55|1998.55|2011.74|1991.74|563
1640929500000|2021-12-31 05:45:00|2017.63|1997.63|2017.97|1997.97|2019.35|1999.35|2016.52|1996.52|531
1640929800000|2021-12-31 05:50:00|2017.94|1997.94|2016.03|1996.03|2019.08|1999.08|2016|1996|581
1640930100000|2021-12-31 05:55:00|2016.12|1996.12|2011.05|1991.05|2016.78|1996.78|2010.99|1990.99|692
1640930400000|2021-12-31 06:00:00|2011.1|1991.1|2009.77|1989.77|2011.12|1991.12|2009|1989|701
1640930700000|2021-12-31 06:05:00|2009.85|1989.85|2006.42|1986.42|2009.88|1989.88|2003.57|1983.57|496
1640931000000|2021-12-31 06:10:00|2006.43|1986.43|2007.48|1987.48|2008.68|1988.68|2004.74|1984.74|600
1640931300000|2021-12-31 06:15:00|2007.38|1987.38|2011.37|1991.37|2011.58|1991.58|2001.92|1981.92|655
1640931600000|2021-12-31 06:20:00|2011.36|1991.36|2016.82|1996.82|2017.58|1997.58|2010|1990|696
1640931900000|2021-12-31 06:25:00|2016.99|1996.99|2009.95|1989.95|2017.5|1997.5|2009.61|1989.61|490
1640932200000|2021-12-31 06:30:00|2010.05|1990.05|2012.66|1992.66|2014.67|1994.67|2009.85|1989.85|575
1640932500000|2021-12-31 06:35:00|2012.61|1992.61|2008.99|1988.99|2012.92|1992.92|2008.74|1988.74|406
1640932800000|2021-12-31 06:40:00|2008.96|1988.96|2004.77|1984.77|2011.29|1991.29|2003.75|1983.75|421
1640933100000|2021-12-31 06:45:00|2004.67|1984.67|2009.45|1989.45|2009.6|1989.6|2004.55|1984.55|598
1640933400000|2021-12-31 06:50:00|2009.46|1989.46|2015.48|1995.48|2016.49|1996.49|2008.41|1988.41|550
1640933700000|2021-12-31 06:55:00|2015.46|1995.46|2008.43|1988.43|2015.68|1995.68|2007.81|1987.81|534
1640934000000|2021-12-31 07:00:00|2008.41|1988.41|2012.68|1992.68|2012.85|1992.85|2008.34|1988.34|618
1640934300000|2021-12-31 07:05:00|2012.66|1992.66|2008.49|1988.49|2013.5|1993.5|2007.41|1987.41|681
1640934600000|2021-12-31 07:10:00|2008.58|1988.58|1998.58|1978.58|2008.58|1988.58|1998.33|1978.33|598
1640934900000|2021-12-31 07:15:00|1998.57|1978.57|1998.38|1978.38|2002.64|1982.64|1997.72|1977.72|551
1640935200000|2021-12-31 07:20:00|1998.56|1978.56|1996.53|1976.53|2000.52|1980.52|1992.21|1972.21|667
1640935500000|2021-12-31 07:25:00|1996.54|1976.54|1988.42|1968.42|1997.56|1977.56|1988.42|1968.42|549
1640935800000|2021-12-31 07:30:00|1988.37|1968.37|1989.63|1969.63|1994.51|1974.51|1988.37|1968.37|660
1640936100000|2021-12-31 07:35:00|1989.61|1969.61|1986.76|1966.76|1990.52|1970.52|1983.62|1963.62|470
1640936400000|2021-12-31 07:40:00|1986.8|1966.8|1979.75|1959.75|1986.83|1966.83|1979.73|1959.73|654
1640936700000|2021-12-31 07:45:00|1979.74|1959.74|1983.37|1963.37|1985.48|1965.48|1979.74|1959.74|521
1640937000000|2021-12-31 07:50:00|1983.4|1963.4|1996.07|1976.07|1996.13|1976.13|1981.72|1961.72|610
1640937300000|2021-12-31 07:55:00|1996.42|1976.42|2003.66|1983.66|2004.67|1984.67|1993.42|1973.42|519
1640937600000|2021-12-31 08:00:00|2003.77|1983.77|2004.6|1984.6|2005.16|1985.16|1998.34|1978.34|628
1640937900000|2021-12-31 08:05:00|2004.82|1984.82|2006.62|1986.62|2006.64|1986.64|2001.25|1981.25|557
1640938200000|2021-12-31 08:10:00|2006.63|1986.63|1997.94|1977.94|2006.8|1986.8|1996.65|1976.65|517
1640938500000|2021-12-31 08:15:00|1997.79|1977.79|2004.05|1984.05|2005.58|1985.58|1997.73|1977.73|578
1640938800000|2021-12-31 08:20:00|2004.04|1984.04|2033.84|2013.84|2037.39|2017.39|2002.68|1982.68|596
1640939100000|2021-12-31 08:25:00|2034.12|2014.12|2031.4|2011.4|2040.68|2020.68|2029.4|2009.4|974
1640939400000|2021-12-31 08:30:00|2031.61|2011.61|2045.16|2025.16|2047.22|2027.22|2030.2|2010.2|875
1640939700000|2021-12-31 08:35:00|2045.13|2025.13|2053.29|2033.29|2053.68|2033.68|2043.38|2023.38|960
1640940000000|2021-12-31 08:40:00|2053.49|2033.49|2052.98|2032.98|2055.2|2035.2|2050.92|2030.92|869
1640940300000|2021-12-31 08:45:00|2053.22|2033.22|2060.98|2040.98|2063.78|2043.78|2053.22|2033.22|920
1640940600000|2021-12-31 08:50:00|2060.95|2040.95|2058.19|2038.19|2070.63|2050.63|2056.88|2036.88|827
1640940900000|2021-12-31 08:55:00|2058.22|2038.22|2061.8|2041.8|2065.36|2045.36|2058.22|2038.22|857
1640941200000|2021-12-31 09:00:00|2061.79|2041.79|2059.02|2039.02|2067.6|2047.6|2058.87|2038.87|862
1640941500000|2021-12-31 09:05:00|2059.24|2039.24|2066.16|2046.16|2067.21|2047.21|2057.61|2037.61|796
1640941800000|2021-12-31 09:10:00|2066.2|2046.2|2069.22|2049.22|2070.79|2050.79|2066.2|2046.2|650
1640942100000|2021-12-31 09:15:00|2067.98|2047.98|2063.7|2043.7|2072.39|2052.39|2063.62|2043.62|774
1640942400000|2021-12-31 09:20:00|2063.69|2043.69|2058.48|2038.48|2064.09|2044.09|2056.47|2036.47|768
1640942700000|2021-12-31 09:25:00|2058.47|2038.47|2061.64|2041.64|2062.26|2042.26|2054.83|2034.83|748
1640943000000|2021-12-31 09:30:00|2061.62|2041.62|2053.76|2033.76|2062.36|2042.36|2053.69|2033.69|661
1640943300000|2021-12-31 09:35:00|2053.74|2033.74|2057.88|2037.88|2059.57|2039.57|2050.31|2030.31|756
1640943600000|2021-12-31 09:40:00|2057.89|2037.89|2054.24|2034.24|2058.6|2038.6|2053.49|2033.49|617
1640943900000|2021-12-31 09:45:00|2054.2|2034.2|2053.63|2033.63|2057.41|2037.41|2052.89|2032.89|664
1640944200000|2021-12-31 09:50:00|2053.65|2033.65|2053.06|2033.06|2056.05|2036.05|2053.05|2033.05|585
1640944500000|2021-12-31 09:55:00|2052.95|2032.95|2052.14|2032.14|2055.07|2035.07|2051.03|2031.03|558
1640944800000|2021-12-31 10:00:00|2052.16|2032.16|2053.37|2033.37|2055.51|2035.51|2052.16|2032.16|667
1640945100000|2021-12-31 10:05:00|2053.32|2033.32|2046.45|2026.45|2053.37|2033.37|2043.29|2023.29|599
1640945400000|2021-12-31 10:10:00|2046.37|2026.37|2051.38|2031.38|2051.77|2031.77|2045.28|2025.28|675
1640945700000|2021-12-31 10:15:00|2051.37|2031.37|2054.16|2034.16|2054.2|2034.2|2050.58|2030.58|454
1640946000000|2021-12-31 10:20:00|2054.17|2034.17|2053.1|2033.1|2055.66|2035.66|2051.87|2031.87|458
1640946300000|2021-12-31 10:25:00|2053.11|2033.11|2057.46|2037.46|2057.66|2037.66|2052.83|2032.83|318
1640946600000|2021-12-31 10:30:00|2057.44|2037.44|2061.53|2041.53|2061.53|2041.53|2055.78|2035.78|413
1640946900000|2021-12-31 10:35:00|2061.41|2041.41|2060.8|2040.8|2063.31|2043.31|2059.39|2039.39|317
1640947200000|2021-12-31 10:40:00|2060.86|2040.86|2059.64|2039.64|2061.89|2041.89|2058.33|2038.33|320
1640947500000|2021-12-31 10:45:00|2059.62|2039.62|2056.77|2036.77|2059.76|2039.76|2056.48|2036.48|349
1640947800000|2021-12-31 10:50:00|2056.68|2036.68|2056.6|2036.6|2058.42|2038.42|2055.87|2035.87|338
1640948100000|2021-12-31 10:55:00|2056.59|2036.59|2044.21|2024.21|2057.08|2037.08|2039.36|2019.36|590
1640948400000|2021-12-31 11:00:00|2044.2|2024.2|2046.76|2026.76|2055.09|2035.09|2043.46|2023.46|623
1640948700000|2021-12-31 11:05:00|2046.71|2026.71|2050.24|2030.24|2051.51|2031.51|2046.09|2026.09|439
1640949000000|2021-12-31 11:10:00|2050.16|2030.16|2048.62|2028.62|2053.16|2033.16|2048.52|2028.52|530
1640949300000|2021-12-31 11:15:00|2048.64|2028.64|2052.69|2032.69|2053.73|2033.73|2048.64|2028.64|596
1640949600000|2021-12-31 11:20:00|2052.68|2032.68|2052.75|2032.75|2058.68|2038.68|2052.55|2032.55|573
1640949900000|2021-12-31 11:25:00|2052.58|2032.58|2052.53|2032.53|2053.61|2033.61|2051.04|2031.04|637
1640950200000|2021-12-31 11:30:00|2052.29|2032.29|2048.48|2028.48|2052.69|2032.69|2047.85|2027.85|539
1640950500000|2021-12-31 11:35:00|2048.38|2028.38|2046.98|2026.98|2048.68|2028.68|2046.79|2026.79|340
1640950800000|2021-12-31 11:40:00|2046.91|2026.91|2043.55|2023.55|2046.91|2026.91|2041.56|2021.56|315
1640951100000|2021-12-31 11:45:00|2043.77|2023.77|2041.98|2021.98|2045.13|2025.13|2041.86|2021.86|515
1640951400000|2021-12-31 11:50:00|2042|2022|2043.38|2023.38|2043.47|2023.47|2039.14|2019.14|271
1640951700000|2021-12-31 11:55:00|2042.72|2022.72|2041.77|2021.77|2043.04|2023.04|2038.49|2018.49|572
1640952000000|2021-12-31 12:00:00|2041.91|2021.91|2040.2|2020.2|2043.5|2023.5|2038.35|2018.35|567
1640952300000|2021-12-31 12:05:00|2040.19|2020.19|2038.45|2018.45|2040.22|2020.22|2034.5|2014.5|595
1640952600000|2021-12-31 12:10:00|2038.44|2018.44|2042.9|2022.9|2043.03|2023.03|2037.69|2017.69|547
1640952900000|2021-12-31 12:15:00|2042.97|2022.97|2043.64|2023.64|2045.43|2025.43|2042.59|2022.59|485
1640953200000|2021-12-31 12:20:00|2043.66|2023.66|2042.1|2022.1|2044|2024|2039.48|2019.48|666
1640953500000|2021-12-31 12:25:00|2042.01|2022.01|2038.79|2018.79|2042.58|2022.58|2038.46|2018.46|472
1640953800000|2021-12-31 12:30:00|2038.78|2018.78|2044.53|2024.53|2044.75|2024.75|2037.63|2017.63|552
1640954100000|2021-12-31 12:35:00|2044.55|2024.55|2045.52|2025.52|2046.32|2026.32|2043.56|2023.56|464
1640954400000|2021-12-31 12:40:00|2045.53|2025.53|2047.81|2027.81|2049.28|2029.28|2045.36|2025.36|325
1640954700000|2021-12-31 12:45:00|2047.79|2027.79|2044.68|2024.68|2047.82|2027.82|2042.93|2022.93|633
1640955000000|2021-12-31 12:50:00|2044.99|2024.99|2044.62|2024.62|2045.5|2025.5|2042.66|2022.66|623
1640955300000|2021-12-31 12:55:00|2044.78|2024.78|2043.77|2023.77|2044.78|2024.78|2042.3|2022.3|581
1640955600000|2021-12-31 13:00:00|2043.9|2023.9|2044.61|2024.61|2045.15|2025.15|2041.54|2021.54|415
1640955900000|2021-12-31 13:05:00|2044.62|2024.62|2043.72|2023.72|2045.42|2025.42|2043.22|2023.22|519
1640956200000|2021-12-31 13:10:00|2043.76|2023.76|2044.33|2024.33|2047.01|2027.01|2043.7|2023.7|517
1640956500000|2021-12-31 13:15:00|2044.39|2024.39|2040.44|2020.44|2044.61|2024.61|2039.54|2019.54|613
1640956800000|2021-12-31 13:20:00|2040.43|2020.43|2041.37|2021.37|2042.48|2022.48|2040.39|2020.39|499
1640957100000|2021-12-31 13:25:00|2041.34|2021.34|2043.32|2023.32|2043.48|2023.48|2039.01|2019.01|632
1640957400000|2021-12-31 13:30:00|2043.31|2023.31|2040.92|2020.92|2043.69|2023.69|2040.78|2020.78|597
1640957700000|2021-12-31 13:35:00|2041|2021|2044.78|2024.78|2046.28|2026.28|2040.48|2020.48|648
1640958000000|2021-12-31 13:40:00|2044.76|2024.76|2045.85|2025.85|2046.02|2026.02|2041.83|2021.83|582
1640958300000|2021-12-31 13:45:00|2045.86|2025.86|2043.23|2023.23|2046.83|2026.83|2043.11|2023.11|593
1640958600000|2021-12-31 13:50:00|2043.21|2023.21|2042.1|2022.1|2044.51|2024.51|2041.54|2021.54|553
1640958900000|2021-12-31 13:55:00|2042.11|2022.11|2044.1|2024.1|2044.14|2024.14|2040.72|2020.72|597
1640959200000|2021-12-31 14:00:00|2044.26|2024.26|2046.36|2026.36|2046.52|2026.52|2042.75|2022.75|612
1640959500000|2021-12-31 14:05:00|2046.38|2026.38|2041.47|2021.47|2047.43|2027.43|2041.32|2021.32|443
1640959800000|2021-12-31 14:10:00|2041.45|2021.45|2040.48|2020.48|2042.55|2022.55|2039.24|2019.24|549
1640960100000|2021-12-31 14:15:00|2040.52|2020.52|2034.37|2014.37|2040.56|2020.56|2033.56|2013.56|495
1640960400000|2021-12-31 14:20:00|2034.36|2014.36|2037.28|2017.28|2040|2020|2034.36|2014.36|650
1640960700000|2021-12-31 14:25:00|2037.26|2017.26|2041.13|2021.13|2041.2|2021.2|2035.39|2015.39|646
1640961000000|2021-12-31 14:30:00|2041.15|2021.15|2045.42|2025.42|2045.42|2025.42|2037.75|2017.75|687
1640961300000|2021-12-31 14:35:00|2045.44|2025.44|2049.53|2029.53|2050.24|2030.24|2045.27|2025.27|615
1640961600000|2021-12-31 14:40:00|2049.47|2029.47|2048.7|2028.7|2049.84|2029.84|2042.36|2022.36|647
1640961900000|2021-12-31 14:45:00|2048.66|2028.66|2043.54|2023.54|2052.5|2032.5|2043.41|2023.41|720
1640962200000|2021-12-31 14:50:00|2043.5|2023.5|2056.16|2036.16|2056.19|2036.19|2043.5|2023.5|474
1640962500000|2021-12-31 14:55:00|2056.12|2036.12|2057.39|2037.39|2064.6|2044.6|2056.12|2036.12|546
1640962800000|2021-12-31 15:00:00|2057.4|2037.4|2053.61|2033.61|2061.47|2041.47|2053.43|2033.43|696
1640963100000|2021-12-31 15:05:00|2053.66|2033.66|2055.34|2035.34|2058.03|2038.03|2053.16|2033.16|534
1640963400000|2021-12-31 15:10:00|2055.48|2035.48|2054.53|2034.53|2057.86|2037.86|2052.06|2032.06|683
1640963700000|2021-12-31 15:15:00|2054.55|2034.55|2056.46|2036.46|2057.61|2037.61|2052.61|2032.61|643
1640964000000|2021-12-31 15:20:00|2056.51|2036.51|2062.03|2042.03|2063.16|2043.16|2056.01|2036.01|396
1640964300000|2021-12-31 15:25:00|2062.09|2042.09|2056.46|2036.46|2063.35|2043.35|2056.38|2036.38|366
1640964600000|2021-12-31 15:30:00|2056.52|2036.52|2053.88|2033.88|2056.54|2036.54|2051.47|2031.47|579
1640964900000|2021-12-31 15:35:00|2053.87|2033.87|2052.5|2032.5|2057.79|2037.79|2052.3|2032.3|418
1640965200000|2021-12-31 15:40:00|2052.68|2032.68|2051.37|2031.37|2052.68|2032.68|2050.67|2030.67|301
1640965500000|2021-12-31 15:45:00|2051|2031|2049.69|2029.69|2051.49|2031.49|2048.09|2028.09|340
1640965800000|2021-12-31 15:50:00|2049.49|2029.49|2043.36|2023.36|2049.69|2029.69|2041.6|2021.6|417
1640966100000|2021-12-31 15:55:00|2043.15|2023.15|2047.06|2027.06|2047.96|2027.96|2041.65|2021.65|474
1640966400000|2021-12-31 16:00:00|2047.09|2027.09|2045.55|2025.55|2050.63|2030.63|2044.47|2024.47|553
1640966700000|2021-12-31 16:05:00|2045.46|2025.46|2046.52|2026.52|2048.56|2028.56|2044.26|2024.26|445
1640967000000|2021-12-31 16:10:00|2046.1|2026.1|2046.37|2026.37|2047.88|2027.88|2045.46|2025.46|338
1640967300000|2021-12-31 16:15:00|2046.39|2026.39|2045.45|2025.45|2048.69|2028.69|2044.86|2024.86|407
1640967600000|2021-12-31 16:20:00|2045.38|2025.38|2053.45|2033.45|2055.27|2035.27|2045.38|2025.38|413
1640967900000|2021-12-31 16:25:00|2053.51|2033.51|2056.16|2036.16|2056.16|2036.16|2053.47|2033.47|399
1640968200000|2021-12-31 16:30:00|2056.11|2036.11|2050.46|2030.46|2057.02|2037.02|2048.24|2028.24|481
1640968500000|2021-12-31 16:35:00|2050.35|2030.35|2046.85|2026.85|2050.73|2030.73|2045.52|2025.52|693
1640968800000|2021-12-31 16:40:00|2046.77|2026.77|2048.05|2028.05|2049.16|2029.16|2046.36|2026.36|523
1640969100000|2021-12-31 16:45:00|2048|2028|2053.51|2033.51|2056.92|2036.92|2047.94|2027.94|530
1640969400000|2021-12-31 16:50:00|2053.5|2033.5|2036.09|2016.09|2053.62|2033.62|2034.89|2014.89|879
1640969700000|2021-12-31 16:55:00|2036.26|2016.26|2023.13|2003.13|2036.32|2016.32|2020.26|2000.26|843
1640970000000|2021-12-31 17:00:00|2023.21|2003.21|2026.15|2006.15|2026.15|2006.15|2020.37|2000.37|693
1640970300000|2021-12-31 17:05:00|2025.64|2005.64|2011.53|1991.53|2028.22|2008.22|2011.5|1991.5|808
1640970600000|2021-12-31 17:10:00|2011.58|1991.58|2010.02|1990.02|2016.45|1996.45|2006.72|1986.72|734
1640970900000|2021-12-31 17:15:00|2010.04|1990.04|2002.03|1982.03|2015.06|1995.06|2000.74|1980.74|739
1640971200000|2021-12-31 17:20:00|2002.06|1982.06|2003.01|1983.01|2005.27|1985.27|1998.62|1978.62|794
1640971500000|2021-12-31 17:25:00|2003.03|1983.03|1992.03|1972.03|2007.34|1987.34|1985.2|1965.2|774
1640971800000|2021-12-31 17:30:00|1991.87|1971.87|1998.03|1978.03|2003.89|1983.89|1988.55|1968.55|926
1640972100000|2021-12-31 17:35:00|1998.04|1978.04|2005.31|1985.31|2006.47|1986.47|1997.21|1977.21|754
1640972400000|2021-12-31 17:40:00|2005.32|1985.32|2004.51|1984.51|2006.88|1986.88|2000.38|1980.38|661
1640972700000|2021-12-31 17:45:00|2004.61|1984.61|1996.68|1976.68|2006.51|1986.51|1993.28|1973.28|698
1640973000000|2021-12-31 17:50:00|1996.69|1976.69|1994.34|1974.34|2000.11|1980.11|1994.08|1974.08|697
1640973300000|2021-12-31 17:55:00|1994.3|1974.3|2000.42|1980.42|2001.5|1981.5|1993.38|1973.38|717
1640973600000|2021-12-31 18:00:00|2000.32|1980.32|2000.4|1980.4|2002.05|1982.05|1996.45|1976.45|809
1640973900000|2021-12-31 18:05:00|2000.36|1980.36|1996.91|1976.91|2000.88|1980.88|1996.27|1976.27|555
1640974200000|2021-12-31 18:10:00|1997.16|1977.16|1991.6|1971.6|1998.51|1978.51|1991.41|1971.41|417
1640974500000|2021-12-31 18:15:00|1991.64|1971.64|1998.49|1978.49|2000.08|1980.08|1989.45|1969.45|529
1640974800000|2021-12-31 18:20:00|1998.52|1978.52|1998.09|1978.09|1998.58|1978.58|1994.25|1974.25|587
1640975100000|2021-12-31 18:25:00|1998.11|1978.11|1994.6|1974.6|2000.41|1980.41|1994.44|1974.44|675
1640975400000|2021-12-31 18:30:00|1994.53|1974.53|1993.45|1973.45|1995.53|1975.53|1989.95|1969.95|533
1640975700000|2021-12-31 18:35:00|1993.48|1973.48|1985.74|1965.74|1994.78|1974.78|1985.74|1965.74|472
1640976000000|2021-12-31 18:40:00|1985.84|1965.84|1980.32|1960.32|1988.3|1968.3|1976.65|1956.65|726
1640976300000|2021-12-31 18:45:00|1980.17|1960.17|1970.5|1950.5|1984.81|1964.81|1970.45|1950.45|657
1640976600000|2021-12-31 18:50:00|1970.53|1950.53|1969.5|1949.5|1974.98|1954.98|1969.17|1949.17|566
1640976900000|2021-12-31 18:55:00|1969.46|1949.46|1972.79|1952.79|1973.6|1953.6|1965.93|1945.93|548
1640977200000|2021-12-31 19:00:00|1972.84|1952.84|1966.98|1946.98|1973|1953|1966.25|1946.25|537
1640977500000|2021-12-31 19:05:00|1967.04|1947.04|1964.51|1944.51|1968.45|1948.45|1962.58|1942.58|526
1640977800000|2021-12-31 19:10:00|1964.2|1944.2|1959.25|1939.25|1964.87|1944.87|1955.99|1935.99|580
1640978100000|2021-12-31 19:15:00|1958.78|1938.78|1948.18|1928.18|1958.94|1938.94|1946.6|1926.6|665
1640978400000|2021-12-31 19:20:00|1948.29|1928.29|1936.4|1916.4|1949.13|1929.13|1934|1914|634
1640978700000|2021-12-31 19:25:00|1936.5|1916.5|1933.28|1913.28|1942.36|1922.36|1932.91|1912.91|650
1640979000000|2021-12-31 19:30:00|1933.13|1913.13|1933.55|1913.55|1947.21|1927.21|1928.27|1908.27|943
1640979300000|2021-12-31 19:35:00|1933.49|1913.49|1940.19|1920.19|1942.52|1922.52|1933.39|1913.39|748
1640979600000|2021-12-31 19:40:00|1940.2|1920.2|1934.58|1914.58|1944.98|1924.98|1934.58|1914.58|657
1640979900000|2021-12-31 19:45:00|1934.57|1914.57|1930.03|1910.03|1938.86|1918.86|1929|1909|789
1640980200000|2021-12-31 19:50:00|1930.11|1910.11|1923.89|1903.89|1930.35|1910.35|1916.91|1896.91|775
1640980500000|2021-12-31 19:55:00|1924.16|1904.16|1917.69|1897.69|1925.05|1905.05|1914.85|1894.85|716
1640980800000|2021-12-31 20:00:00|1917.6|1897.6|1933.12|1913.12|1933.2|1913.2|1916.02|1896.02|820
1640981100000|2021-12-31 20:05:00|1933.14|1913.14|1930.95|1910.95|1940.03|1920.03|1930.95|1910.95|729
1640981400000|2021-12-31 20:10:00|1931.42|1911.42|1935.47|1915.47|1937.05|1917.05|1931.03|1911.03|703
1640981700000|2021-12-31 20:15:00|1935.52|1915.52|1928.51|1908.51|1936.71|1916.71|1922.48|1902.48|758
1640982000000|2021-12-31 20:20:00|1928.46|1908.46|1925.81|1905.81|1929.05|1909.05|1922.48|1902.48|621
1640982300000|2021-12-31 20:25:00|1925.86|1905.86|1934.34|1914.34|1936.13|1916.13|1922.64|1902.64|659
1640982600000|2021-12-31 20:30:00|1934.36|1914.36|1926.24|1906.24|1937.68|1917.68|1925.21|1905.21|527
1640982900000|2021-12-31 20:35:00|1926.26|1906.26|1924.39|1904.39|1929.28|1909.28|1922.76|1902.76|639
1640983200000|2021-12-31 20:40:00|1924.23|1904.23|1925.27|1905.27|1927.39|1907.39|1921.42|1901.42|613
1640983500000|2021-12-31 20:45:00|1925.33|1905.33|1925.28|1905.28|1925.39|1905.39|1921.07|1901.07|607
1640983800000|2021-12-31 20:50:00|1924.59|1904.59|1919.99|1899.99|1924.59|1904.59|1918.38|1898.38|591
1640984100000|2021-12-31 20:55:00|1919.97|1899.97|1917.47|1897.47|1921.57|1901.57|1914.44|1894.44|603
1640984400000|2021-12-31 21:00:00|1917.49|1897.49|1931.69|1911.69|1931.76|1911.76|1917.36|1897.36|782
1640984700000|2021-12-31 21:05:00|1931.7|1911.7|1927.3|1907.3|1932.72|1912.72|1920.93|1900.93|800
1640985000000|2021-12-31 21:10:00|1927.48|1907.48|1926.11|1906.11|1927.59|1907.59|1922.63|1902.63|823
1640985300000|2021-12-31 21:15:00|1926.08|1906.08|1932.42|1912.42|1932.59|1912.59|1923.98|1903.98|578
1640985600000|2021-12-31 21:20:00|1932.59|1912.59|1934.97|1914.97|1936.99|1916.99|1931.2|1911.2|632
1640985900000|2021-12-31 21:25:00|1935.13|1915.13|1944.88|1924.88|1944.93|1924.93|1935.07|1915.07|552
1640986200000|2021-12-31 21:30:00|1944.82|1924.82|1953.56|1933.56|1954.7|1934.7|1944.78|1924.78|660
1640986500000|2021-12-31 21:35:00|1953.55|1933.55|1957.77|1937.77|1964.22|1944.22|1951.08|1931.08|784
1640986800000|2021-12-31 21:40:00|1957.73|1937.73|1955.49|1935.49|1958.75|1943.89|1948.07|1931.6|727
1640987100000|2021-12-31 21:45:00|1955.43|1935.43|1958.55|1938.55|1960.01|1940.01|1951.47|1931.47|682
1640987400000|2021-12-31 21:50:00|1958.56|1938.56|1961.82|1941.82|1961.85|1941.85|1956.53|1936.53|600
1640987700000|2021-12-31 21:55:00|1961.83|1941.83|1970.74|1950.74|1970.74|1950.74|1960.87|1940.87|410
1641110400000|2022-01-02 08:00:00|2085.26|2065.26|2084.08|2064.08|2085.72|2065.72|2082.82|2062.82|459
1641110700000|2022-01-02 08:05:00|2084.06|2064.06|2083.92|2063.92|2084.15|2064.15|2082.46|2062.46|297
1641111000000|2022-01-02 08:10:00|2083.91|2063.91|2085.64|2065.64|2085.87|2065.87|2081.88|2061.88|292
1641111300000|2022-01-02 08:15:00|2085.86|2065.86|2094.09|2074.09|2094.5|2074.5|2085.86|2065.86|272
1641111600000|2022-01-02 08:20:00|2094.11|2074.11|2100.28|2080.28|2101.4|2081.4|2093.87|2073.87|452
1641111900000|2022-01-02 08:25:00|2100.13|2080.13|2095.58|2075.58|2100.69|2080.69|2095.34|2075.34|644
1641112200000|2022-01-02 08:30:00|2095.44|2075.44|2092.44|2072.44|2095.44|2075.44|2091.6|2071.6|608
1641112500000|2022-01-02 08:35:00|2092.45|2072.45|2085.8|2065.8|2092.57|2072.57|2085.79|2065.79|551
1641112800000|2022-01-02 08:40:00|2085.82|2065.82|2100.99|2080.99|2101.11|2081.11|2085.78|2065.78|471
1641113100000|2022-01-02 08:45:00|2101.03|2081.03|2102.59|2082.59|2105.35|2085.35|2100.7|2080.7|340
1641113400000|2022-01-02 08:50:00|2102.67|2082.67|2101.87|2081.87|2104.5|2084.5|2101.42|2081.42|473
1641113700000|2022-01-02 08:55:00|2101.71|2081.71|2099.62|2079.62|2101.95|2081.95|2097.54|2077.54|492
1641114000000|2022-01-02 09:00:00|2099.63|2079.63|2105.5|2085.5|2105.51|2085.51|2098.21|2078.21|571
1641114300000|2022-01-02 09:05:00|2105.52|2085.52|2106.8|2086.8|2108.56|2088.56|2105.52|2085.52|259
1641114600000|2022-01-02 09:10:00|2106.81|2086.81|2106.68|2086.68|2108.9|2088.9|2104.96|2084.96|407
1641114900000|2022-01-02 09:15:00|2106.63|2086.63|2105.06|2085.06|2106.63|2086.63|2101.17|2081.17|554
1641115200000|2022-01-02 09:20:00|2105.05|2085.05|2116.11|2096.11|2120.91|2100.91|2103.72|2084.92|677
1641115500000|2022-01-02 09:25:00|2116.14|2096.14|2108.03|2088.03|2116.65|2096.65|2107.9|2087.9|741
1641115800000|2022-01-02 09:30:00|2107.95|2087.95|2111.25|2091.25|2111.61|2091.61|2107.67|2087.67|509
1641116100000|2022-01-02 09:35:00|2111.33|2091.33|2114.37|2094.37|2114.63|2094.63|2110.86|2090.86|460
1641116400000|2022-01-02 09:40:00|2114.47|2094.47|2118.38|2098.38|2118.76|2098.76|2111.53|2091.53|484
1641116700000|2022-01-02 09:45:00|2118.4|2098.4|2113.22|2093.22|2118.42|2098.42|2113.22|2093.22|357
1641117000000|2022-01-02 09:50:00|2113.25|2093.25|2114.07|2094.07|2117.77|2097.77|2112.56|2092.56|462
1641117300000|2022-01-02 09:55:00|2114.06|2094.06|2116.46|2096.46|2116.46|2096.46|2113.75|2093.75|497
1641117600000|2022-01-02 10:00:00|2116.43|2096.43|2114.57|2094.57|2116.53|2096.53|2114.57|2094.57|427
1641117900000|2022-01-02 10:05:00|2114.74|2094.74|2117.16|2097.16|2118.05|2098.05|2113.62|2093.62|293
1641118200000|2022-01-02 10:10:00|2117.15|2097.15|2117.08|2097.08|2118.87|2098.87|2116.84|2096.84|268
1641118500000|2022-01-02 10:15:00|2117.09|2097.09|2110.52|2090.52|2117.09|2097.09|2109.99|2089.99|441
1641118800000|2022-01-02 10:20:00|2110.53|2090.53|2111.92|2091.92|2113.22|2093.22|2109.7|2089.7|270
1641119100000|2022-01-02 10:25:00|2112.04|2092.04|2109.2|2089.2|2112.52|2092.52|2109.2|2089.2|371
1641119400000|2022-01-02 10:30:00|2109.11|2089.11|2111.77|2091.77|2112.49|2092.49|2107.15|2087.15|428
1641119700000|2022-01-02 10:35:00|2111.76|2091.76|2111.03|2091.03|2112.3|2092.3|2109.52|2089.52|249
1641120000000|2022-01-02 10:40:00|2111.02|2091.02|2107.72|2087.72|2111.02|2091.02|2105.63|2085.63|372
1641120300000|2022-01-02 10:45:00|2107.62|2087.62|2105.14|2085.14|2107.64|2087.64|2105.14|2085.14|309
1641120600000|2022-01-02 10:50:00|2105.06|2085.06|2106.03|2086.03|2106.1|2086.1|2103.81|2083.81|170
1641120900000|2022-01-02 10:55:00|2106|2086|2106.55|2086.55|2109.77|2089.77|2105.66|2085.66|394
1641121200000|2022-01-02 11:00:00|2106.48|2086.48|2115.73|2095.73|2116.05|2096.05|2103.86|2083.86|471
1641121500000|2022-01-02 11:05:00|2115.72|2095.72|2125.61|2105.61|2125.82|2105.82|2115.72|2095.72|448
1641121800000|2022-01-02 11:10:00|2125.63|2105.63|2122.11|2102.11|2126.18|2106.18|2122.09|2102.09|355
1641122100000|2022-01-02 11:15:00|2122.12|2102.12|2114.44|2094.44|2122.41|2102.41|2114.23|2094.23|311
1641122400000|2022-01-02 11:20:00|2114.52|2094.52|2117.53|2097.53|2121.54|2101.54|2114.49|2094.49|419
1641122700000|2022-01-02 11:25:00|2117.54|2097.54|2121.56|2101.56|2121.93|2101.93|2117.32|2097.32|322
1641123000000|2022-01-02 11:30:00|2121.44|2101.44|2120.35|2100.35|2124.63|2104.63|2120.35|2100.35|398
1641123300000|2022-01-02 11:35:00|2120.34|2100.34|2122.59|2102.59|2122.59|2102.59|2118.42|2098.42|322
1641123600000|2022-01-02 11:40:00|2122.51|2102.51|2120.34|2100.34|2122.51|2102.51|2118.9|2098.9|252
1641123900000|2022-01-02 11:45:00|2120.32|2100.32|2115.37|2095.37|2120.32|2100.32|2115.37|2095.37|447
1641124200000|2022-01-02 11:50:00|2115.36|2095.36|2117.4|2097.4|2117.4|2097.4|2114.56|2094.56|328
1641124500000|2022-01-02 11:55:00|2117.45|2097.45|2116.81|2096.81|2118.24|2098.24|2115.94|2095.94|215
1641124800000|2022-01-02 12:00:00|2116.85|2096.85|2104.59|2084.59|2118.57|2098.57|2104.15|2084.15|505
1641125100000|2022-01-02 12:05:00|2104.58|2084.58|2109.79|2089.79|2110.35|2090.35|2102.1|2082.1|436
1641125400000|2022-01-02 12:10:00|2109.81|2089.81|2114.64|2094.64|2114.64|2094.64|2107.89|2087.89|370
1641125700000|2022-01-02 12:15:00|2114.65|2094.65|2107.74|2087.74|2115.73|2095.73|2107.67|2087.67|450
1641126000000|2022-01-02 12:20:00|2107.76|2087.76|2115.46|2095.46|2115.46|2095.46|2107.67|2087.67|474
1641126300000|2022-01-02 12:25:00|2115.45|2095.45|2114.71|2094.71|2115.5|2095.5|2111.73|2091.73|323
1641126600000|2022-01-02 12:30:00|2114.69|2094.69|2113.11|2093.11|2114.78|2094.78|2112.29|2092.29|392
1641126900000|2022-01-02 12:35:00|2113.1|2093.1|2121.68|2101.68|2122.64|2102.64|2112.97|2092.97|604
1641127200000|2022-01-02 12:40:00|2121.69|2101.69|2126.17|2106.17|2127.06|2107.06|2121.69|2101.69|631
1641127500000|2022-01-02 12:45:00|2125.96|2105.96|2135.43|2115.43|2141.12|2125.42|2124.63|2104.63|598
1641127800000|2022-01-02 12:50:00|2135.3|2115.3|2130.74|2110.74|2135.75|2115.75|2128.66|2108.66|583
1641128100000|2022-01-02 12:55:00|2130.77|2110.77|2134.05|2114.05|2134.15|2114.15|2125.95|2105.95|469
1641128400000|2022-01-02 13:00:00|2134.06|2114.06|2130.1|2110.1|2135.4|2115.4|2129.51|2109.51|523
1641128700000|2022-01-02 13:05:00|2130.01|2110.01|2130.39|2110.39|2136.29|2116.29|2129.66|2109.66|554
1641129000000|2022-01-02 13:10:00|2130.59|2110.59|2125.83|2105.83|2130.6|2110.6|2123.83|2103.83|459
1641129300000|2022-01-02 13:15:00|2125.79|2105.79|2127.29|2107.29|2127.34|2107.34|2122.55|2102.55|439
1641129600000|2022-01-02 13:20:00|2127.32|2107.32|2131.13|2111.13|2133.67|2113.67|2124.9|2104.9|452
1641129900000|2022-01-02 13:25:00|2131.15|2111.15|2138.61|2118.61|2140.43|2120.43|2131.09|2111.09|414
1641130200000|2022-01-02 13:30:00|2138.63|2118.63|2132.08|2112.08|2138.85|2118.85|2131.09|2111.09|528
1641130500000|2022-01-02 13:35:00|2132.11|2112.11|2127.16|2107.16|2132.16|2112.16|2127.15|2107.15|510
1641130800000|2022-01-02 13:40:00|2127.15|2107.15|2132.09|2112.09|2132.27|2112.27|2126.7|2106.7|321
1641131100000|2022-01-02 13:45:00|2132.07|2112.07|2132.09|2112.09|2132.75|2112.75|2129.5|2109.5|437
1641131400000|2022-01-02 13:50:00|2132.07|2112.07|2135.64|2115.64|2135.64|2115.64|2128.4|2108.4|546
1641131700000|2022-01-02 13:55:00|2135.63|2115.63|2140.1|2120.1|2144.03|2124.03|2135.57|2115.57|544
1641132000000|2022-01-02 14:00:00|2140.14|2120.14|2137.98|2117.98|2140.65|2120.65|2134.67|2114.67|645
1641132300000|2022-01-02 14:05:00|2137.88|2117.88|2147.05|2127.05|2147.05|2127.05|2137.88|2117.88|607
1641132600000|2022-01-02 14:10:00|2146.81|2126.81|2143.9|2123.9|2146.81|2126.81|2137.89|2117.89|550
1641132900000|2022-01-02 14:15:00|2143.88|2123.88|2148.5|2128.5|2154.15|2134.15|2143.33|2123.33|438
1641133200000|2022-01-02 14:20:00|2148.59|2128.59|2136.34|2116.34|2148.59|2128.59|2136.34|2116.34|483
1641133500000|2022-01-02 14:25:00|2136.33|2116.33|2132.58|2112.58|2139.62|2119.62|2130.35|2110.35|642
1641133800000|2022-01-02 14:30:00|2132.54|2112.54|2142.78|2122.78|2143.9|2123.9|2131.15|2111.15|419
1641134100000|2022-01-02 14:35:00|2142.81|2122.81|2144.83|2124.83|2148.18|2128.18|2139.87|2119.87|524
1641134400000|2022-01-02 14:40:00|2144.8|2124.8|2143.87|2123.87|2145.2|2125.2|2141.56|2121.56|541
1641134700000|2022-01-02 14:45:00|2143.89|2123.89|2142.71|2122.71|2146.64|2126.64|2140.25|2120.25|629
1641135000000|2022-01-02 14:50:00|2142.69|2122.69|2140.57|2120.57|2143.81|2123.81|2138.61|2118.61|604
1641135300000|2022-01-02 14:55:00|2140.6|2120.6|2138.94|2118.94|2141.78|2121.78|2138.84|2118.84|509
1641135600000|2022-01-02 15:00:00|2138.91|2118.91|2131.89|2111.89|2140.06|2120.06|2130.35|2110.35|508
1641135900000|2022-01-02 15:05:00|2131.88|2111.88|2133.66|2113.66|2138.52|2118.52|2128.07|2108.07|537
1641136200000|2022-01-02 15:10:00|2133.67|2113.67|2137.92|2117.92|2138.27|2118.27|2131.49|2111.49|600
1641136500000|2022-01-02 15:15:00|2137.93|2117.93|2136.13|2116.13|2139.55|2119.55|2134.63|2114.63|652
1641136800000|2022-01-02 15:20:00|2136.15|2116.15|2133.74|2113.74|2137.53|2117.53|2132.73|2112.73|574
1641137100000|2022-01-02 15:25:00|2133.76|2113.76|2133.95|2113.95|2134.8|2114.8|2133.38|2113.38|521
1641137400000|2022-01-02 15:30:00|2133.93|2113.93|2131.24|2111.24|2135.49|2115.49|2130.19|2110.19|568
1641137700000|2022-01-02 15:35:00|2131.14|2111.14|2133.93|2113.93|2134.12|2114.12|2130.61|2110.61|608
1641138000000|2022-01-02 15:40:00|2133.92|2113.92|2136.93|2116.93|2138.29|2118.29|2133.65|2113.65|587
1641138300000|2022-01-02 15:45:00|2136.95|2116.95|2148.95|2128.95|2150.55|2130.55|2136.89|2116.89|609
1641138600000|2022-01-02 15:50:00|2148.87|2128.87|2153.06|2133.06|2154.17|2134.17|2144.89|2124.89|596
1641138900000|2022-01-02 15:55:00|2153.02|2133.02|2152.3|2132.3|2153.89|2133.89|2150.55|2130.55|496
1641139200000|2022-01-02 16:00:00|2152.06|2132.06|2161.74|2141.74|2162.46|2142.46|2152.06|2132.06|722
1641139500000|2022-01-02 16:05:00|2161.76|2141.76|2172.43|2152.43|2173.68|2153.68|2160.57|2140.57|593
1641139800000|2022-01-02 16:10:00|2172.42|2152.42|2177.67|2157.67|2177.95|2157.95|2171.21|2151.21|548
1641140100000|2022-01-02 16:15:00|2177.68|2157.68|2182.07|2162.07|2182.89|2162.89|2174.21|2154.21|730
1641140400000|2022-01-02 16:20:00|2182.09|2162.09|2189.62|2169.62|2189.62|2169.62|2182.09|2162.09|623
1641140700000|2022-01-02 16:25:00|2189.61|2169.61|2194.12|2174.12|2194.57|2174.57|2188.18|2168.18|643
1641141000000|2022-01-02 16:30:00|2194.2|2174.2|2197.73|2177.73|2199.79|2179.79|2189.96|2169.96|702
1641141300000|2022-01-02 16:35:00|2197.75|2177.75|2198.65|2178.65|2205.67|2188.54|2188.31|2174.24|774
1641141600000|2022-01-02 16:40:00|2198.67|2178.67|2207.26|2187.26|2207.26|2187.26|2197.71|2177.71|538
1641141900000|2022-01-02 16:45:00|2207.06|2187.06|2206.89|2186.89|2211.41|2191.41|2206.78|2186.78|485
1641142200000|2022-01-02 16:50:00|2206.75|2186.75|2209.13|2189.13|2209.92|2193.73|2196.62|2176.62|644
1641142500000|2022-01-02 16:55:00|2209.15|2189.15|2205.51|2185.51|2210.94|2195.61|2199.28|2182.82|771
1641142800000|2022-01-02 17:00:00|2205.5|2185.5|2210.43|2190.43|2211.48|2191.48|2205.5|2185.5|665
1641143100000|2022-01-02 17:05:00|2210.4|2190.4|2202.03|2182.03|2218.53|2198.53|2201.95|2181.95|741
1641143400000|2022-01-02 17:10:00|2202.26|2182.26|2203.09|2183.09|2209.54|2189.54|2202.26|2182.26|717
1641143700000|2022-01-02 17:15:00|2203.08|2183.08|2200.65|2180.65|2204.86|2184.86|2196.1|2176.1|701
1641144000000|2022-01-02 17:20:00|2200.63|2180.63|2203.93|2183.93|2205.08|2185.08|2195.86|2175.86|574
1641144300000|2022-01-02 17:25:00|2203.89|2183.89|2211.21|2191.21|2213.62|2193.62|2203.14|2183.14|701
1641144600000|2022-01-02 17:30:00|2211.17|2191.17|2209.53|2189.53|2212.16|2192.16|2205.02|2185.02|500
1641144900000|2022-01-02 17:35:00|2209.52|2189.52|2215.66|2195.66|2218.82|2198.82|2209.52|2189.52|543
1641145200000|2022-01-02 17:40:00|2215.51|2195.51|2208.5|2188.5|2216.76|2196.76|2207.93|2187.93|506
1641145500000|2022-01-02 17:45:00|2208.53|2188.53|2227.21|2207.21|2227.44|2207.44|2207.88|2188.53|635
1641145800000|2022-01-02 17:50:00|2227.64|2207.64|2217.22|2197.22|2229.53|2209.53|2216.39|2196.39|789
1641146100000|2022-01-02 17:55:00|2217.32|2197.32|2222.34|2202.34|2222.43|2202.43|2214.1|2194.1|692
1641146400000|2022-01-02 18:00:00|2222.33|2202.33|2216.97|2196.97|2225.93|2206.12|2210.16|2196.96|750
1641146700000|2022-01-02 18:05:00|2216.95|2196.95|2212.63|2192.63|2217.14|2197.14|2207.96|2187.96|751
1641147000000|2022-01-02 18:10:00|2212.58|2192.58|2212.61|2192.61|2216.97|2196.97|2211.25|2191.25|609
1641147300000|2022-01-02 18:15:00|2212.58|2192.58|2213.97|2193.97|2217.19|2197.19|2211.18|2191.18|715
1641147600000|2022-01-02 18:20:00|2213.98|2193.98|2206.11|2186.11|2214.25|2194.25|2204.03|2184.03|495
1641147900000|2022-01-02 18:25:00|2206.19|2186.19|2197.19|2177.19|2208.7|2188.7|2191.56|2171.56|726
1641148200000|2022-01-02 18:30:00|2197.18|2177.18|2181.63|2161.63|2197.18|2177.18|2175.47|2155.47|825
1641148500000|2022-01-02 18:35:00|2181.69|2161.69|2193.29|2173.29|2193.94|2173.94|2181.68|2161.68|699
1641148800000|2022-01-02 18:40:00|2193.3|2173.3|2195.4|2175.4|2202.05|2182.05|2192.59|2172.59|531
1641149100000|2022-01-02 18:45:00|2195.6|2175.6|2212.71|2192.71|2212.71|2192.71|2195.05|2175.05|604
1641149400000|2022-01-02 18:50:00|2212.34|2192.34|2201.7|2181.7|2212.37|2192.37|2199.26|2179.26|684
1641149700000|2022-01-02 18:55:00|2201.77|2181.77|2205.71|2185.71|2206.3|2186.3|2200.22|2180.22|557
1641150000000|2022-01-02 19:00:00|2205.7|2185.7|2211.66|2191.66|2212.02|2192.02|2200.29|2180.29|528
1641150300000|2022-01-02 19:05:00|2211.68|2191.68|2227.28|2207.28|2227.85|2207.85|2211.37|2191.37|669
1641150600000|2022-01-02 19:10:00|2227.23|2207.23|2219.85|2199.85|2227.23|2207.23|2219.48|2199.48|510
1641150900000|2022-01-02 19:15:00|2219.84|2199.84|2220.22|2200.22|2224.27|2204.27|2219.62|2199.62|464
1641151200000|2022-01-02 19:20:00|2220.21|2200.21|2207.82|2187.82|2220.83|2204.68|2206.74|2186.74|633
1641151500000|2022-01-02 19:25:00|2207.8|2187.8|2214.16|2194.16|2216|2196|2203.96|2183.96|521
1641151800000|2022-01-02 19:30:00|2214.15|2194.15|2206.87|2186.87|2217.73|2197.73|2204.66|2184.66|631
1641152100000|2022-01-02 19:35:00|2206.89|2186.89|2210.58|2190.58|2215.6|2195.6|2205.32|2185.32|588
1641152400000|2022-01-02 19:40:00|2210.59|2190.59|2211.19|2191.19|2221.25|2208.27|2205.94|2188.09|586
1641152700000|2022-01-02 19:45:00|2211.08|2191.08|2212.37|2192.37|2218.19|2198.19|2210.03|2190.03|578
1641153000000|2022-01-02 19:50:00|2212.38|2192.38|2214.59|2194.59|2216.79|2196.79|2210.81|2190.81|539
1641153300000|2022-01-02 19:55:00|2215.03|2195.03|2209.68|2189.68|2215.03|2195.03|2209.68|2189.68|475
1641153600000|2022-01-02 20:00:00|2209.67|2189.67|2211.93|2191.93|2213.4|2193.4|2208.23|2188.23|671
1641153900000|2022-01-02 20:05:00|2211.73|2191.73|2206.87|2186.87|2212.8|2192.8|2202.82|2182.82|647
1641154200000|2022-01-02 20:10:00|2206.86|2186.86|2216.38|2196.38|2216.67|2196.67|2206.86|2186.86|704
1641154500000|2022-01-02 20:15:00|2216.35|2196.35|2212.58|2192.58|2218.23|2198.23|2210.45|2190.45|624
1641154800000|2022-01-02 20:20:00|2212.57|2192.57|2207.24|2187.24|2212.64|2192.64|2205.96|2185.96|678
1641155100000|2022-01-02 20:25:00|2207.32|2187.32|2212.87|2192.87|2213.98|2199.3|2203.32|2186|653
1641155400000|2022-01-02 20:30:00|2212.88|2192.88|2206.36|2186.36|2212.89|2192.89|2206.04|2186.04|546
1641155700000|2022-01-02 20:35:00|2206.37|2186.37|2208.65|2188.65|2208.98|2188.98|2206.37|2186.37|280
1641156000000|2022-01-02 20:40:00|2208.64|2188.64|2207.71|2187.71|2210.82|2190.82|2206.92|2186.92|336
1641156300000|2022-01-02 20:45:00|2207.48|2187.48|2212.69|2191.19|2212.85|2191.35|2206.07|2184.95|343
1641156600000|2022-01-02 20:50:00|2212.96|2191.46|2212.4|2190.9|2212.96|2191.46|2209.06|2187.56|407
1641156900000|2022-01-02 20:55:00|2212.41|2190.91|2203.91|2182.41|2212.5|2191|2203.91|2182.41|456
1641157200000|2022-01-02 21:00:00|2203.92|2182.42|2195.64|2174.14|2203.94|2182.44|2194.41|2172.91|522
1641157500000|2022-01-02 21:05:00|2195.59|2174.09|2201.59|2180.09|2203.26|2181.76|2195.58|2174.08|460
1641157800000|2022-01-02 21:10:00|2201.58|2180.08|2205.05|2183.55|2205.18|2183.68|2196.23|2174.73|510
1641158100000|2022-01-02 21:15:00|2205.01|2183.51|2204.03|2182.53|2205.17|2183.67|2200.42|2178.92|509
1641158400000|2022-01-02 21:20:00|2204.04|2182.54|2203.79|2182.29|2205.26|2183.76|2201.44|2179.94|510
1641158700000|2022-01-02 21:25:00|2203.85|2182.35|2201.5|2180|2207.45|2185.95|2201.25|2179.75|381
1641159000000|2022-01-02 21:30:00|2201.54|2180.04|2202.84|2181.34|2203.53|2182.03|2201.31|2179.81|265
1641159300000|2022-01-02 21:35:00|2202.85|2181.35|2204.29|2182.79|2204.7|2183.2|2202.45|2180.95|394
1641159600000|2022-01-02 21:40:00|2204.3|2182.8|2205.37|2183.87|2210.26|2188.76|2203.37|2181.87|450
1641159900000|2022-01-02 21:45:00|2205.32|2183.82|2202.62|2181.12|2205.38|2183.88|2199.87|2178.37|521
1641160200000|2022-01-02 21:50:00|2202.74|2181.24|2204.87|2183.37|2206.18|2184.68|2202.6|2181.1|367
1641160500000|2022-01-02 21:55:00|2204.84|2183.34|2198.91|2177.41|2205.54|2184.04|2198.85|2177.35|378
1641160800000|2022-01-02 22:00:00|2198.87|2177.37|2199.35|2179.35|2201.23|2181.23|2197.56|2176.46|456
1641161100000|2022-01-02 22:05:00|2199.17|2179.17|2203.05|2183.05|2203.35|2183.35|2197.33|2177.33|437
1641161400000|2022-01-02 22:10:00|2203.06|2183.06|2200.67|2180.67|2204.48|2184.48|2200.55|2180.55|435
1641161700000|2022-01-02 22:15:00|2200.65|2180.65|2196.14|2176.14|2200.65|2180.65|2190.83|2170.83|497
1641162000000|2022-01-02 22:20:00|2196.23|2176.23|2198.14|2178.14|2199.44|2179.44|2194.92|2174.92|406
1641162300000|2022-01-02 22:25:00|2198.15|2178.15|2196.31|2176.31|2198.51|2178.51|2195.28|2175.28|349
1641162600000|2022-01-02 22:30:00|2196.23|2176.23|2194.04|2174.04|2196.62|2176.62|2193.83|2173.83|255
1641162900000|2022-01-02 22:35:00|2194.08|2174.08|2189.73|2169.73|2194.08|2174.08|2189.58|2169.58|234
1641163200000|2022-01-02 22:40:00|2189.56|2169.56|2191.85|2171.85|2191.85|2171.85|2186.21|2166.21|278
1641163500000|2022-01-02 22:45:00|2191.84|2171.84|2186.64|2166.64|2191.84|2171.84|2186.64|2166.64|317
1641163800000|2022-01-02 22:50:00|2186.65|2166.65|2187.41|2167.41|2188.75|2168.75|2184.53|2164.53|255
1641164100000|2022-01-02 22:55:00|2187.54|2167.54|2187.05|2167.05|2190.66|2170.66|2185.99|2165.99|297
1641164400000|2022-01-02 23:00:00|2187.09|2167.09|2187.16|2167.16|2191.85|2171.85|2187.09|2167.09|479
1641164700000|2022-01-02 23:05:00|2187.15|2167.15|2183.97|2163.97|2190.46|2170.46|2183.3|2163.3|486
1641165000000|2022-01-02 23:10:00|2184.06|2164.06|2186.07|2166.07|2187.6|2167.6|2183.3|2163.3|662
1641165300000|2022-01-02 23:15:00|2186.06|2166.06|2183.84|2163.84|2186.54|2166.54|2183.51|2163.51|575
1641165600000|2022-01-02 23:20:00|2184.05|2164.05|2182.43|2162.43|2186.28|2166.28|2182.09|2162.09|496
1641165900000|2022-01-02 23:25:00|2182.62|2162.62|2186.45|2166.45|2186.89|2166.89|2177.71|2157.71|489
1641166200000|2022-01-02 23:30:00|2186.44|2166.44|2186.46|2166.46|2191.89|2171.89|2186.07|2166.07|617
1641166500000|2022-01-02 23:35:00|2186.55|2166.55|2187.73|2167.73|2187.81|2167.81|2183.32|2163.32|582
1641166800000|2022-01-02 23:40:00|2187.7|2167.7|2193.1|2173.1|2193.49|2173.49|2186.91|2166.91|372
1641167100000|2022-01-02 23:45:00|2193.36|2173.36|2196.68|2176.68|2199.95|2179.95|2193.36|2173.36|483
1641167400000|2022-01-02 23:50:00|2196.67|2176.67|2193.88|2173.88|2198.28|2178.28|2193.65|2173.65|540
1641167700000|2022-01-02 23:55:00|2193.98|2173.98|2196.55|2176.55|2198.08|2178.08|2191.59|2171.59|573
1641168000000|2022-01-03 00:00:00|2196.43|2176.43|2198.41|2178.41|2201.59|2181.59|2193.45|2173.45|564
1641168300000|2022-01-03 00:05:00|2198.39|2178.39|2194.68|2174.68|2202.3|2182.3|2192.53|2172.53|550
1641168600000|2022-01-03 00:10:00|2194.67|2174.67|2189.74|2169.74|2196.87|2176.87|2188.76|2168.76|458
1641168900000|2022-01-03 00:15:00|2189.76|2169.76|2189.28|2169.28|2195.68|2175.68|2188.46|2168.46|493
1641169200000|2022-01-03 00:20:00|2189.32|2169.32|2195.5|2175.5|2195.5|2175.5|2186.83|2166.83|464
1641169500000|2022-01-03 00:25:00|2195.25|2175.25|2188.68|2168.68|2195.25|2175.25|2187.7|2167.7|420
1641169800000|2022-01-03 00:30:00|2188.75|2168.75|2179.9|2159.9|2189.02|2169.02|2178.69|2158.69|477
1641170100000|2022-01-03 00:35:00|2179.92|2159.92|2181.38|2161.38|2185.7|2165.7|2178.54|2158.54|451
1641170400000|2022-01-03 00:40:00|2181.39|2161.39|2187.06|2167.06|2188.02|2168.02|2181.38|2161.38|561
1641170700000|2022-01-03 00:45:00|2187|2167|2187.43|2167.43|2188.4|2168.4|2184.76|2164.76|529
1641171000000|2022-01-03 00:50:00|2187.02|2167.02|2190.45|2170.45|2194.89|2174.89|2187.02|2167.02|383
1641171300000|2022-01-03 00:55:00|2190.44|2170.44|2184.55|2164.55|2192.03|2172.03|2181.92|2161.92|543
1641171600000|2022-01-03 01:00:00|2184.54|2164.54|2189.35|2169.35|2189.45|2169.45|2181.65|2161.65|529
1641171900000|2022-01-03 01:05:00|2189.4|2169.4|2186.9|2166.9|2190.53|2170.53|2186.05|2166.05|460
1641172200000|2022-01-03 01:10:00|2187.08|2167.08|2183.77|2163.77|2188.77|2168.77|2182.91|2162.91|454
1641172500000|2022-01-03 01:15:00|2183.78|2163.78|2187.82|2167.82|2190.34|2170.34|2182.41|2162.41|547
1641172800000|2022-01-03 01:20:00|2187.79|2167.79|2166.86|2146.86|2187.79|2167.79|2165.78|2145.78|607
1641173100000|2022-01-03 01:25:00|2166.88|2146.88|2171.71|2151.71|2172.58|2152.58|2162.27|2142.27|573
1641173400000|2022-01-03 01:30:00|2171.77|2151.77|2166.69|2146.69|2173.19|2153.19|2166.51|2146.51|533
1641173700000|2022-01-03 01:35:00|2166.68|2146.68|2162.59|2142.59|2166.7|2146.7|2161.56|2141.56|416
1641174000000|2022-01-03 01:40:00|2162.67|2142.67|2158.94|2138.94|2162.67|2142.67|2156.59|2136.59|572
1641174300000|2022-01-03 01:45:00|2158.82|2138.82|2160.4|2140.4|2161|2141|2157.71|2137.71|562
1641174600000|2022-01-03 01:50:00|2160.41|2140.41|2162.72|2142.72|2163.81|2143.81|2159.24|2139.24|628
1641174900000|2022-01-03 01:55:00|2162.71|2142.71|2164.48|2144.48|2165.63|2145.63|2162.39|2142.39|554
1641175200000|2022-01-03 02:00:00|2164.49|2144.49|2158.76|2138.76|2164.49|2144.49|2157.41|2137.41|491
1641175500000|2022-01-03 02:05:00|2158.77|2138.77|2154.18|2134.18|2158.82|2138.82|2147.99|2127.99|534
1641175800000|2022-01-03 02:10:00|2154.13|2134.13|2152.5|2132.5|2155.92|2135.92|2148.1|2128.1|593
1641176100000|2022-01-03 02:15:00|2152.69|2132.69|2153.59|2133.59|2154|2134|2146.37|2126.37|571
1641176400000|2022-01-03 02:20:00|2153.66|2133.66|2154.48|2134.48|2154.52|2134.52|2151.67|2131.67|594
1641176700000|2022-01-03 02:25:00|2154.5|2134.5|2152.15|2132.15|2155.23|2135.23|2149.75|2129.75|615
1641177000000|2022-01-03 02:30:00|2152.32|2132.32|2160.28|2140.28|2160.3|2140.3|2149.5|2129.5|408
1641177300000|2022-01-03 02:35:00|2160.3|2140.3|2158.5|2138.5|2162.59|2142.59|2158.28|2138.28|409
1641177600000|2022-01-03 02:40:00|2158.32|2138.32|2159.54|2139.54|2159.77|2139.77|2155.03|2135.03|483
1641177900000|2022-01-03 02:45:00|2159.51|2139.51|2151.82|2131.82|2159.94|2139.94|2151.81|2131.81|453
1641178200000|2022-01-03 02:50:00|2151.8|2131.8|2154.93|2134.93|2155.15|2135.15|2147.85|2127.85|381
1641178500000|2022-01-03 02:55:00|2154.97|2134.97|2155.78|2135.78|2158.6|2138.6|2153.69|2133.69|465
1641178800000|2022-01-03 03:00:00|2155.77|2135.77|2157.17|2137.17|2159.47|2139.47|2155.48|2135.48|499
1641179100000|2022-01-03 03:05:00|2157.21|2137.21|2159.48|2139.48|2160.89|2140.89|2156.8|2136.8|421
1641179400000|2022-01-03 03:10:00|2159.63|2139.63|2156.25|2136.25|2159.63|2139.63|2155.8|2135.8|395
1641179700000|2022-01-03 03:15:00|2156.22|2136.22|2153.36|2133.36|2156.22|2136.22|2152.45|2132.45|479
1641180000000|2022-01-03 03:20:00|2153.02|2133.02|2159.9|2139.9|2160.4|2140.4|2153.02|2133.02|374
1641180300000|2022-01-03 03:25:00|2159.93|2139.93|2159.9|2139.9|2161.02|2141.02|2158.86|2138.86|374
1641180600000|2022-01-03 03:30:00|2159.68|2139.68|2153.59|2133.59|2160.7|2140.7|2153.39|2133.39|479
1641180900000|2022-01-03 03:35:00|2153.6|2133.6|2137.98|2117.98|2154|2134|2136.98|2116.98|583
1641181200000|2022-01-03 03:40:00|2137.9|2117.9|2142.8|2122.8|2143.5|2123.5|2135.69|2115.69|605
1641181500000|2022-01-03 03:45:00|2142.79|2122.79|2143.26|2123.26|2143.61|2123.61|2139.27|2119.27|679
1641181800000|2022-01-03 03:50:00|2143.27|2123.27|2151.65|2131.65|2151.8|2131.8|2142.87|2122.87|573
1641182100000|2022-01-03 03:55:00|2151.8|2131.8|2146.64|2126.64|2151.8|2131.8|2146.35|2126.35|621
1641182400000|2022-01-03 04:00:00|2146.66|2126.66|2146.08|2126.08|2146.85|2126.85|2142.18|2122.18|622
1641182700000|2022-01-03 04:05:00|2146.12|2126.12|2150.77|2130.77|2151.52|2131.52|2145.64|2125.64|593
1641183000000|2022-01-03 04:10:00|2150.8|2130.8|2149.18|2129.18|2153.81|2133.81|2148.61|2128.61|493
1641183300000|2022-01-03 04:15:00|2149.09|2129.09|2145.74|2125.74|2151.66|2131.66|2144.05|2124.05|679
1641183600000|2022-01-03 04:20:00|2145.75|2125.75|2145.02|2125.02|2145.78|2125.78|2140.67|2120.67|506
1641183900000|2022-01-03 04:25:00|2145.07|2125.07|2143.63|2123.63|2146.26|2126.26|2143.42|2123.42|328
1641184200000|2022-01-03 04:30:00|2143.65|2123.65|2142.47|2122.47|2145.86|2125.86|2140.01|2120.01|558
1641184500000|2022-01-03 04:35:00|2142.46|2122.46|2148.96|2128.96|2148.98|2128.98|2142.37|2122.37|511
1641184800000|2022-01-03 04:40:00|2148.8|2128.8|2151.7|2131.7|2153.24|2133.24|2147.5|2127.5|413
1641185100000|2022-01-03 04:45:00|2151.62|2131.62|2149.51|2129.51|2154.11|2134.11|2149.37|2129.37|391
1641185400000|2022-01-03 04:50:00|2149.69|2129.69|2143.49|2123.49|2149.76|2129.76|2143.19|2123.19|506
1641185700000|2022-01-03 04:55:00|2143.55|2123.55|2142.76|2122.76|2147.14|2127.14|2141.2|2121.2|444
1641186000000|2022-01-03 05:00:00|2142.74|2122.74|2148.39|2128.39|2148.39|2128.39|2141.8|2121.8|436
1641186300000|2022-01-03 05:05:00|2148.43|2128.43|2145.61|2125.61|2149.15|2129.15|2143.83|2123.83|288
1641186600000|2022-01-03 05:10:00|2145.63|2125.63|2141.77|2121.77|2146.43|2126.43|2141.66|2121.66|239
1641186900000|2022-01-03 05:15:00|2141.7|2121.7|2146.54|2126.54|2146.79|2126.79|2140.84|2120.84|279
1641187200000|2022-01-03 05:20:00|2146.59|2126.59|2145.8|2125.8|2147.12|2127.12|2143.44|2123.44|249
1641187500000|2022-01-03 05:25:00|2145.82|2125.82|2154.62|2134.62|2156.07|2136.07|2145.48|2125.48|521
1641187800000|2022-01-03 05:30:00|2154.63|2134.63|2161.95|2141.95|2162.29|2142.29|2153.87|2133.87|608
1641188100000|2022-01-03 05:35:00|2161.94|2141.94|2167.94|2147.94|2167.98|2147.98|2161.57|2141.57|492
1641188400000|2022-01-03 05:40:00|2167.76|2147.76|2168.11|2148.11|2172.25|2152.25|2167.69|2147.69|476
1641188700000|2022-01-03 05:45:00|2168.62|2148.62|2165.86|2145.86|2170.05|2150.05|2163.31|2143.31|482
1641189000000|2022-01-03 05:50:00|2165.9|2145.9|2169.56|2149.56|2169.81|2149.81|2165.8|2145.8|463
1641189300000|2022-01-03 05:55:00|2169.55|2149.55|2176.87|2156.87|2177.43|2157.43|2167.86|2147.86|230
1641189600000|2022-01-03 06:00:00|2176.62|2156.62|2175.71|2155.71|2178.16|2158.16|2172.5|2152.5|345
1641189900000|2022-01-03 06:05:00|2175.72|2155.72|2171.2|2151.2|2176.09|2156.09|2170.54|2150.54|252
1641190200000|2022-01-03 06:10:00|2170.86|2150.86|2172.23|2152.23|2174.62|2154.62|2170.86|2150.86|233
1641190500000|2022-01-03 06:15:00|2171.96|2151.96|2168.7|2148.7|2172.09|2152.09|2166.38|2146.38|302
1641190800000|2022-01-03 06:20:00|2168.65|2148.65|2170.19|2150.19|2172.25|2152.25|2168.43|2148.43|336
1641191100000|2022-01-03 06:25:00|2170.22|2150.22|2167.18|2147.18|2170.29|2150.29|2165.14|2145.14|343
1641191400000|2022-01-03 06:30:00|2167.23|2147.23|2169.66|2149.66|2169.66|2149.66|2165.51|2145.51|353
1641191700000|2022-01-03 06:35:00|2169.72|2149.72|2176.58|2156.58|2177.03|2157.03|2169.72|2149.72|321
1641192000000|2022-01-03 06:40:00|2176.38|2156.38|2177.11|2157.11|2179.43|2159.43|2176.33|2156.33|304
1641192300000|2022-01-03 06:45:00|2176.85|2156.85|2170.11|2150.11|2176.85|2156.85|2170.06|2150.06|421
1641192600000|2022-01-03 06:50:00|2170.1|2150.1|2167.12|2147.12|2170.1|2150.1|2165.55|2145.55|298
1641192900000|2022-01-03 06:55:00|2167.17|2147.17|2165.7|2145.7|2168.08|2148.08|2163.25|2143.25|359
1641193200000|2022-01-03 07:00:00|2165.5|2145.5|2161.84|2141.84|2165.91|2145.91|2161.44|2141.44|320
1641193500000|2022-01-03 07:05:00|2161.83|2141.83|2164.9|2144.9|2164.92|2144.92|2161.65|2141.65|278
1641193800000|2022-01-03 07:10:00|2164.85|2144.85|2168.46|2148.46|2168.59|2148.59|2163.09|2143.09|257
1641194100000|2022-01-03 07:15:00|2168.45|2148.45|2162.2|2142.2|2168.47|2148.47|2161.29|2141.29|305
1641194400000|2022-01-03 07:20:00|2162.11|2142.11|2165.18|2145.18|2165.39|2145.39|2161.24|2141.24|253
1641194700000|2022-01-03 07:25:00|2165.17|2145.17|2169.9|2149.9|2171.98|2151.98|2164.94|2144.94|325
1641195000000|2022-01-03 07:30:00|2170.23|2150.23|2172.5|2152.5|2172.75|2152.75|2169.69|2149.69|293
1641195300000|2022-01-03 07:35:00|2172.78|2152.78|2168.92|2148.92|2172.78|2152.78|2168.81|2148.81|304
1641195600000|2022-01-03 07:40:00|2168.85|2148.85|2171.13|2151.13|2171.18|2151.18|2167.8|2147.8|231
1641195900000|2022-01-03 07:45:00|2170.97|2150.97|2167.26|2147.26|2170.97|2150.97|2167.25|2147.25|239
1641196200000|2022-01-03 07:50:00|2167.25|2147.25|2175.45|2155.45|2175.57|2155.57|2166.35|2146.35|324
1641196500000|2022-01-03 07:55:00|2175.46|2155.46|2177.34|2157.34|2180.1|2160.1|2175.44|2155.44|358
1641196800000|2022-01-03 08:00:00|2177.24|2157.24|2187.03|2167.03|2187.57|2167.57|2177.24|2157.24|375
1641197100000|2022-01-03 08:05:00|2186.88|2166.88|2190.26|2170.26|2190.26|2170.26|2185.75|2165.75|277
1641197400000|2022-01-03 08:10:00|2190.6|2170.6|2202.69|2182.69|2203.22|2183.22|2190.45|2170.45|455
1641197700000|2022-01-03 08:15:00|2202.7|2182.7|2207.55|2187.55|2207.62|2187.62|2199.11|2179.11|385
1641198000000|2022-01-03 08:20:00|2207.53|2187.53|2205.63|2185.63|2214.72|2194.72|2205.62|2185.62|437
1641198300000|2022-01-03 08:25:00|2205.66|2185.66|2204.12|2184.12|2210.04|2190.04|2202.79|2182.79|337
1641198600000|2022-01-03 08:30:00|2203.84|2183.84|2200.13|2180.13|2207.22|2187.22|2194.5|2174.5|430
1641198900000|2022-01-03 08:35:00|2200.15|2180.15|2195.25|2175.25|2200.15|2180.15|2193.92|2173.92|290
1641199200000|2022-01-03 08:40:00|2195.27|2175.27|2205.09|2185.09|2205.5|2185.5|2193.98|2173.98|286
1641199500000|2022-01-03 08:45:00|2205.16|2185.16|2205.87|2185.87|2209.83|2189.83|2203.58|2183.58|391
1641199800000|2022-01-03 08:50:00|2205.85|2185.85|2203.43|2183.43|2206.05|2186.05|2201.5|2181.5|331
1641200100000|2022-01-03 08:55:00|2203.47|2183.47|2206.48|2186.48|2207.17|2187.17|2203.33|2183.33|312
1641200400000|2022-01-03 09:00:00|2206.5|2186.5|2217.04|2197.04|2217.09|2197.09|2206.5|2186.5|317
1641200700000|2022-01-03 09:05:00|2217.08|2197.08|2214.73|2194.73|2219.55|2199.55|2214.71|2194.71|344
1641201000000|2022-01-03 09:10:00|2214.72|2194.72|2209.71|2189.71|2214.72|2194.72|2207.64|2187.64|409
1641201300000|2022-01-03 09:15:00|2209.75|2189.75|2199.21|2179.21|2209.77|2189.77|2198.62|2178.62|566
1641201600000|2022-01-03 09:20:00|2199.42|2179.42|2210.74|2190.74|2210.82|2190.82|2197.14|2177.14|359
1641201900000|2022-01-03 09:25:00|2210.73|2190.73|2208.48|2188.48|2214.33|2194.33|2206.89|2186.89|413
1641202200000|2022-01-03 09:30:00|2208.54|2188.54|2222.46|2202.46|2222.51|2202.51|2208.17|2188.17|459
1641202500000|2022-01-03 09:35:00|2222.45|2202.45|2226.18|2206.18|2227.57|2207.57|2222.26|2202.26|503
1641202800000|2022-01-03 09:40:00|2226.21|2206.21|2216.7|2196.7|2226.21|2206.21|2213.5|2193.5|559
1641203100000|2022-01-03 09:45:00|2216.65|2196.65|2222.99|2202.99|2223.69|2203.69|2214.3|2194.3|393
1641203400000|2022-01-03 09:50:00|2222.96|2202.96|2230.8|2210.8|2230.8|2210.8|2221.09|2201.09|397
1641203700000|2022-01-03 09:55:00|2230.77|2210.77|2223.68|2203.68|2232.37|2212.37|2222.12|2202.12|391
1641204000000|2022-01-03 10:00:00|2223.55|2203.55|2223.6|2203.6|2230.87|2210.87|2223.34|2203.34|528
1641204300000|2022-01-03 10:05:00|2223.55|2203.55|2226.1|2206.1|2226.8|2206.8|2218.42|2198.42|404
1641204600000|2022-01-03 10:10:00|2226.09|2206.09|2232.92|2212.92|2237.09|2217.09|2225.55|2205.55|592
1641204900000|2022-01-03 10:15:00|2232.79|2212.79|2240.76|2220.76|2241.03|2221.03|2226.59|2206.59|565
1641205200000|2022-01-03 10:20:00|2240.75|2220.75|2236.57|2216.57|2242.81|2222.81|2235.57|2215.57|477
1641205500000|2022-01-03 10:25:00|2236.5|2216.5|2237.59|2217.59|2241.25|2221.25|2234.76|2214.76|465
1641205800000|2022-01-03 10:30:00|2237.61|2217.61|2243.98|2223.98|2244.08|2224.08|2233.34|2213.34|516
1641206100000|2022-01-03 10:35:00|2244.1|2224.1|2252.52|2232.52|2252.9|2232.9|2244.1|2224.1|492
1641206400000|2022-01-03 10:40:00|2252.51|2232.51|2254.63|2234.63|2255.36|2235.36|2248.34|2228.34|693
1641206700000|2022-01-03 10:45:00|2254.78|2234.78|2263.81|2243.81|2265.01|2245.01|2251.82|2231.82|573
1641207000000|2022-01-03 10:50:00|2264.41|2244.41|2267.39|2247.39|2269.17|2249.17|2262.94|2242.94|496
1641207300000|2022-01-03 10:55:00|2267.44|2247.44|2262.63|2242.63|2267.51|2247.51|2259.32|2239.32|551
1641207600000|2022-01-03 11:00:00|2262.64|2242.64|2277.06|2257.06|2277.8|2257.8|2262.64|2242.64|697
1641207900000|2022-01-03 11:05:00|2277.17|2257.17|2269.04|2249.04|2280.81|2260.81|2266.08|2246.08|784
1641208200000|2022-01-03 11:10:00|2269.3|2249.3|2271.32|2251.32|2272.41|2252.41|2265.28|2245.28|641
1641208500000|2022-01-03 11:15:00|2271.34|2251.34|2266.93|2246.93|2273.2|2253.2|2262.73|2242.73|664
1641208800000|2022-01-03 11:20:00|2266.92|2246.92|2270.52|2250.52|2272.11|2252.11|2264.49|2244.49|570
1641209100000|2022-01-03 11:25:00|2270.55|2250.55|2256.83|2236.83|2270.94|2250.94|2256.16|2236.16|619
1641209400000|2022-01-03 11:30:00|2256.85|2236.85|2255.46|2235.46|2259.76|2239.76|2252.7|2232.7|498
1641209700000|2022-01-03 11:35:00|2255.47|2235.47|2252.72|2232.72|2256.63|2236.63|2252.39|2232.39|499
1641210000000|2022-01-03 11:40:00|2252.5|2232.5|2251.62|2231.62|2252.59|2232.59|2247.62|2227.62|470
1641210300000|2022-01-03 11:45:00|2251.61|2231.61|2251.82|2231.82|2255.3|2235.3|2248.43|2228.43|578
1641210600000|2022-01-03 11:50:00|2251.8|2231.8|2250.71|2230.71|2252.81|2232.81|2248.04|2228.04|486
1641210900000|2022-01-03 11:55:00|2250.73|2230.73|2256.83|2236.83|2260.92|2240.92|2250.59|2230.59|602
1641211200000|2022-01-03 12:00:00|2256.95|2236.95|2252.35|2232.35|2259.02|2239.02|2252.35|2232.35|542
1641211500000|2022-01-03 12:05:00|2252.3|2232.3|2254.73|2234.73|2257.19|2237.19|2248.72|2228.72|608
1641211800000|2022-01-03 12:10:00|2255.04|2235.04|2250.71|2230.71|2257.88|2237.88|2250.51|2230.51|542
1641212100000|2022-01-03 12:15:00|2250.62|2230.62|2247.17|2227.17|2251.78|2231.78|2245.03|2225.03|610
1641212400000|2022-01-03 12:20:00|2247.15|2227.15|2250.66|2230.66|2250.79|2230.79|2243.78|2223.78|510
1641212700000|2022-01-03 12:25:00|2250.51|2230.51|2248.39|2228.39|2250.8|2230.8|2247.36|2227.36|566
1641213000000|2022-01-03 12:30:00|2248.46|2228.46|2240.84|2220.84|2248.67|2228.67|2240.84|2220.84|345
1641213300000|2022-01-03 12:35:00|2240.96|2220.96|2240.82|2220.82|2242.27|2222.27|2237.76|2217.76|484
1641213600000|2022-01-03 12:40:00|2240.77|2220.77|2242.66|2222.66|2244.01|2224.01|2238.91|2218.91|644
1641213900000|2022-01-03 12:45:00|2242.68|2222.68|2237.52|2217.52|2244.44|2224.44|2237.37|2217.37|462
1641214200000|2022-01-03 12:50:00|2237.57|2217.57|2240.84|2220.84|2241.58|2221.58|2236.53|2216.53|576
1641214500000|2022-01-03 12:55:00|2240.77|2220.77|2246.77|2226.77|2246.79|2226.79|2237.88|2217.88|697
1641214800000|2022-01-03 13:00:00|2246.75|2226.75|2256.86|2236.86|2257.14|2237.14|2246.61|2226.61|535
1641215100000|2022-01-03 13:05:00|2256.84|2236.84|2256.21|2236.21|2257.03|2237.03|2252.3|2232.3|463
1641215400000|2022-01-03 13:10:00|2256.13|2236.13|2253.65|2233.65|2256.74|2236.74|2253.64|2233.64|504
1641215700000|2022-01-03 13:15:00|2253.69|2233.69|2261.85|2241.85|2271.26|2251.26|2253.61|2233.61|615
1641216000000|2022-01-03 13:20:00|2261.84|2241.84|2270.24|2250.24|2270.61|2250.61|2259.64|2239.64|558
1641216300000|2022-01-03 13:25:00|2270.25|2250.25|2286.33|2266.33|2289.29|2269.29|2269.85|2249.85|608
1641216600000|2022-01-03 13:30:00|2286.13|2266.13|2306.7|2286.7|2308.56|2288.56|2286.13|2266.13|597
1641216900000|2022-01-03 13:35:00|2307.26|2287.26|2318.87|2298.87|2323.06|2303.06|2305.47|2285.47|518
1641217200000|2022-01-03 13:40:00|2318.86|2298.86|2309.51|2289.51|2319.08|2299.08|2307.17|2287.17|650
1641217500000|2022-01-03 13:45:00|2309.49|2289.49|2302.62|2282.62|2313.51|2293.51|2302.1|2282.1|484
1641217800000|2022-01-03 13:50:00|2302.6|2282.6|2314.4|2294.4|2315.02|2295.02|2294.43|2274.43|500
1641218100000|2022-01-03 13:55:00|2314.37|2294.37|2328.86|2308.86|2332.23|2312.23|2306.07|2286.07|624
1641218400000|2022-01-03 14:00:00|2328.81|2308.81|2321.01|2301.01|2329.28|2309.28|2316.71|2296.71|653
1641218700000|2022-01-03 14:05:00|2321|2301|2320.34|2300.34|2321|2301|2307.74|2287.74|748
1641219000000|2022-01-03 14:10:00|2320.12|2300.12|2313.72|2293.72|2325.08|2305.08|2313.56|2293.56|535
1641219300000|2022-01-03 14:15:00|2313.54|2293.54|2317.52|2297.52|2318.94|2298.94|2308.91|2288.91|546
1641219600000|2022-01-03 14:20:00|2317.44|2297.44|2308.06|2288.06|2317.65|2297.65|2305.76|2285.76|436
1641219900000|2022-01-03 14:25:00|2308.05|2288.05|2307.51|2287.51|2314.23|2294.23|2307.51|2287.51|384
1641220200000|2022-01-03 14:30:00|2307.56|2287.56|2313.55|2293.55|2313.65|2293.65|2307.37|2287.37|430
1641220500000|2022-01-03 14:35:00|2313.54|2293.54|2317.5|2297.5|2323.53|2303.53|2309.3|2289.3|848
1641220800000|2022-01-03 14:40:00|2317.75|2297.75|2319.9|2299.9|2323.43|2303.43|2313.6|2293.6|550
1641221100000|2022-01-03 14:45:00|2320.13|2300.13|2305.91|2285.91|2322.41|2302.41|2299.7|2279.7|843
1641221400000|2022-01-03 14:50:00|2305.93|2285.93|2295.14|2275.14|2309.57|2289.57|2292.31|2272.31|808
1641221700000|2022-01-03 14:55:00|2295.05|2275.05|2298.51|2278.51|2302.02|2282.02|2293.24|2273.24|716
1641222000000|2022-01-03 15:00:00|2298.75|2278.75|2301.04|2281.04|2306.99|2286.99|2297.77|2277.77|814
1641222300000|2022-01-03 15:05:00|2301.07|2281.07|2290.51|2270.51|2306.05|2286.05|2286.84|2266.84|827
1641222600000|2022-01-03 15:10:00|2290.54|2270.54|2300.64|2280.64|2301.89|2281.89|2290.37|2270.37|667
1641222900000|2022-01-03 15:15:00|2300.54|2280.54|2294.7|2274.7|2303.24|2283.24|2294.27|2274.27|563
1641223200000|2022-01-03 15:20:00|2294.74|2274.74|2296.61|2276.61|2297.59|2277.59|2293.42|2273.42|527
1641223500000|2022-01-03 15:25:00|2296.62|2276.62|2300.51|2280.51|2302.06|2282.06|2295.33|2275.33|501
1641223800000|2022-01-03 15:30:00|2300.52|2280.52|2290.88|2270.88|2300.52|2280.52|2289.64|2269.64|477
1641224100000|2022-01-03 15:35:00|2290.91|2270.91|2293.41|2273.41|2294.48|2274.48|2289.5|2269.5|518
1641224400000|2022-01-03 15:40:00|2293.52|2273.52|2287.76|2267.76|2293.52|2273.52|2287.31|2267.31|460
1641224700000|2022-01-03 15:45:00|2287.75|2267.75|2285.95|2265.95|2292.96|2272.96|2285.8|2265.8|425
1641225000000|2022-01-03 15:50:00|2285.88|2265.88|2275.45|2255.45|2285.88|2265.88|2269.02|2249.02|719
1641225300000|2022-01-03 15:55:00|2275.46|2255.46|2275.91|2255.91|2276.3|2256.3|2265.43|2245.43|756
1641225600000|2022-01-03 16:00:00|2275.69|2255.69|2280.6|2260.6|2286.99|2266.99|2272.75|2252.75|704
1641225900000|2022-01-03 16:05:00|2280.59|2260.59|2267.06|2247.06|2280.59|2260.59|2256.78|2236.78|755
1641226200000|2022-01-03 16:10:00|2267.05|2247.05|2260.68|2240.68|2267.71|2247.71|2257.54|2237.54|604
1641226500000|2022-01-03 16:15:00|2260.57|2240.57|2239.68|2219.68|2260.67|2240.67|2238.61|2218.61|789
1641226800000|2022-01-03 16:20:00|2239.67|2219.67|2231.77|2211.77|2239.67|2219.67|2227.43|2207.43|843
1641227100000|2022-01-03 16:25:00|2231.53|2211.53|2237.17|2217.17|2238.5|2218.5|2222.96|2202.96|749
1641227400000|2022-01-03 16:30:00|2237.11|2217.11|2241.11|2221.11|2246.7|2226.7|2229.45|2209.45|735
1641227700000|2022-01-03 16:35:00|2241.03|2221.03|2237.56|2217.56|2242.47|2222.47|2235.71|2215.71|556
1641228000000|2022-01-03 16:40:00|2237.5|2217.5|2243.18|2223.18|2246.34|2226.34|2237.4|2217.4|634
1641228300000|2022-01-03 16:45:00|2243.05|2223.05|2233.65|2213.65|2243.93|2223.93|2232.62|2212.62|611
1641228600000|2022-01-03 16:50:00|2233.95|2213.95|2226.59|2206.59|2233.95|2213.95|2220.37|2200.37|758
1641228900000|2022-01-03 16:55:00|2226.6|2206.6|2241.43|2221.43|2241.43|2221.43|2226|2206|608
1641229200000|2022-01-03 17:00:00|2241.4|2221.4|2258.77|2238.77|2258.77|2238.77|2238.66|2218.66|691
1641229500000|2022-01-03 17:05:00|2258.79|2238.79|2249.75|2229.75|2264.27|2244.27|2247.23|2227.23|767
1641229800000|2022-01-03 17:10:00|2249.74|2229.74|2240.34|2220.34|2251.78|2231.78|2238.04|2218.04|715
1641230100000|2022-01-03 17:15:00|2240.36|2220.36|2247.78|2227.78|2247.78|2227.78|2236.91|2216.91|567
1641230400000|2022-01-03 17:20:00|2247.75|2227.75|2250.49|2230.49|2252.96|2232.96|2242.62|2222.62|558
1641230700000|2022-01-03 17:25:00|2250.34|2230.34|2277.7|2257.7|2287.73|2267.73|2250.33|2230.33|748
1641231000000|2022-01-03 17:30:00|2277.37|2257.37|2291.04|2271.04|2292.86|2272.86|2271.57|2251.57|786
1641231300000|2022-01-03 17:35:00|2291.33|2271.33|2323.66|2303.66|2326.58|2306.58|2285.93|2265.93|695
1641231600000|2022-01-03 17:40:00|2323.94|2303.94|2310.06|2290.06|2323.94|2303.94|2303.33|2283.33|721
1641231900000|2022-01-03 17:45:00|2310.15|2290.15|2302.8|2282.8|2318.19|2298.19|2302.61|2282.61|745
1641232200000|2022-01-03 17:50:00|2302.79|2282.79|2308.73|2288.73|2311.04|2291.04|2294.82|2274.82|566
1641232500000|2022-01-03 17:55:00|2308.69|2288.69|2317.74|2297.74|2318.46|2298.46|2308.29|2288.29|671
1641232800000|2022-01-03 18:00:00|2317.21|2297.21|2348.68|2328.68|2349.43|2329.43|2316.88|2296.88|634
1641233100000|2022-01-03 18:05:00|2348.6|2328.6|2311.05|2291.05|2348.6|2328.6|2311.02|2291.02|745
1641233400000|2022-01-03 18:10:00|2311.07|2291.07|2320.2|2300.2|2334.36|2314.36|2304.64|2284.64|657
1641233700000|2022-01-03 18:15:00|2320.28|2300.28|2327.48|2307.48|2328.96|2308.96|2318.33|2298.33|513
1641234000000|2022-01-03 18:20:00|2327.34|2307.34|2337.35|2317.35|2339.81|2319.81|2323.1|2303.1|495
1641234300000|2022-01-03 18:25:00|2337.33|2317.33|2333.23|2313.23|2344.62|2324.62|2333.23|2313.23|612
1641234600000|2022-01-03 18:30:00|2333.28|2313.28|2329.12|2309.12|2342.12|2322.12|2329.11|2309.11|611
1641234900000|2022-01-03 18:35:00|2328.68|2308.68|2317.94|2297.94|2334.36|2314.36|2317.5|2297.5|613
1641235200000|2022-01-03 18:40:00|2318.12|2298.12|2320.34|2300.34|2330.83|2310.83|2311.04|2291.04|695
1641235500000|2022-01-03 18:45:00|2320.33|2300.33|2315.55|2295.55|2325.31|2305.31|2312.79|2292.79|515
1641235800000|2022-01-03 18:50:00|2315.29|2295.29|2314.96|2294.96|2323.69|2303.69|2314.26|2294.26|728
1641236100000|2022-01-03 18:55:00|2314.99|2294.99|2312.24|2292.24|2316.39|2296.39|2307|2287|647
1641236400000|2022-01-03 19:00:00|2312.23|2292.23|2326.49|2306.49|2329.13|2309.13|2311|2291|626
1641236700000|2022-01-03 19:05:00|2326.4|2306.4|2325.07|2305.07|2326.52|2306.52|2314.49|2294.49|511
1641237000000|2022-01-03 19:10:00|2325.06|2305.06|2331.81|2311.81|2335.91|2315.91|2321.55|2301.55|534
1641237300000|2022-01-03 19:15:00|2331.79|2311.79|2327.18|2307.18|2333.05|2313.05|2324.38|2304.38|517
1641237600000|2022-01-03 19:20:00|2327.17|2307.17|2319.7|2299.7|2327.17|2307.17|2319.59|2299.59|610
1641237900000|2022-01-03 19:25:00|2319.69|2299.69|2322.86|2302.86|2328.54|2308.54|2319.66|2299.66|612
1641238200000|2022-01-03 19:30:00|2322.87|2302.87|2316.26|2296.26|2325.05|2305.05|2313.63|2293.63|651
1641238500000|2022-01-03 19:35:00|2315.74|2295.74|2321.74|2301.74|2321.74|2301.74|2315.48|2295.48|424
1641238800000|2022-01-03 19:40:00|2321.73|2301.73|2318.42|2298.42|2322.21|2302.21|2318.42|2298.42|573
1641239100000|2022-01-03 19:45:00|2318.41|2298.41|2317.98|2297.98|2323.42|2303.42|2316.78|2296.78|530
1641239400000|2022-01-03 19:50:00|2318|2298|2308.5|2288.5|2318.82|2298.82|2307.29|2287.29|615
1641239700000|2022-01-03 19:55:00|2308.33|2288.33|2297.89|2277.89|2308.6|2288.6|2297.08|2277.08|646
1641240000000|2022-01-03 20:00:00|2297.81|2277.81|2296.14|2276.14|2307.15|2287.15|2292.41|2272.41|799
1641240300000|2022-01-03 20:05:00|2296.22|2276.22|2284.32|2264.32|2301.59|2281.59|2282.32|2262.32|805
1641240600000|2022-01-03 20:10:00|2284.27|2264.27|2295.61|2275.61|2297.55|2277.55|2284.27|2264.27|715
1641240900000|2022-01-03 20:15:00|2295.63|2275.63|2286.67|2266.67|2300.76|2280.76|2282.91|2262.91|629
1641241200000|2022-01-03 20:20:00|2286.1|2266.1|2269.38|2249.38|2286.1|2266.1|2265.99|2245.99|956
1641241500000|2022-01-03 20:25:00|2269.37|2249.37|2257.53|2237.53|2272.11|2252.11|2256.48|2236.48|905
1641241800000|2022-01-03 20:30:00|2257.92|2237.92|2266.69|2246.69|2274.3|2254.3|2257.92|2237.92|853
1641242100000|2022-01-03 20:35:00|2266.68|2246.68|2257.69|2237.69|2269.61|2249.61|2256.75|2236.75|833
1641242400000|2022-01-03 20:40:00|2257.7|2237.7|2254.81|2234.81|2258.8|2238.8|2248.62|2228.62|659
1641242700000|2022-01-03 20:45:00|2254.82|2234.82|2260.6|2240.6|2263.73|2243.73|2254.82|2234.82|697
1641243000000|2022-01-03 20:50:00|2261.16|2241.16|2260.57|2240.57|2270.75|2250.75|2257.88|2237.88|717
1641243300000|2022-01-03 20:55:00|2260.62|2240.62|2265.03|2245.03|2267.24|2247.24|2257.07|2237.07|652
1641243600000|2022-01-03 21:00:00|2264.98|2244.98|2273.93|2253.93|2273.93|2253.93|2259.63|2239.63|621
1641243900000|2022-01-03 21:05:00|2273.92|2253.92|2276.7|2256.7|2279.05|2259.05|2270.83|2250.83|644
1641244200000|2022-01-03 21:10:00|2276.67|2256.67|2258.31|2238.31|2276.72|2256.72|2258.31|2238.31|623
1641244500000|2022-01-03 21:15:00|2258.35|2238.35|2267.28|2247.28|2267.36|2247.36|2257.13|2237.13|553
1641244800000|2022-01-03 21:20:00|2267.23|2247.23|2273.57|2253.57|2273.59|2253.59|2263.79|2243.79|559
1641245100000|2022-01-03 21:25:00|2273.58|2253.58|2282.41|2262.41|2282.91|2262.91|2273.57|2253.57|427
1641245400000|2022-01-03 21:30:00|2282.37|2262.37|2296.6|2276.6|2297.17|2277.17|2280.94|2260.94|719
1641245700000|2022-01-03 21:35:00|2296.61|2276.61|2291.74|2271.74|2304.21|2284.21|2289.32|2269.32|703
1641246000000|2022-01-03 21:40:00|2291.73|2271.73|2284.26|2264.26|2299.17|2279.17|2283.47|2263.47|697
1641246300000|2022-01-03 21:45:00|2284.25|2264.25|2302.21|2282.21|2302.22|2282.22|2284.18|2264.18|671
1641246600000|2022-01-03 21:50:00|2302.22|2282.22|2301.7|2281.7|2303.92|2283.92|2294.78|2274.78|676
1641246900000|2022-01-03 21:55:00|2301.51|2281.51|2297.62|2277.62|2304.74|2284.74|2297.32|2277.32|570
1641247200000|2022-01-03 22:00:00|2297.46|2277.46|2304.41|2284.41|2305.86|2285.86|2290.7|2270.7|605
1641247500000|2022-01-03 22:05:00|2304.51|2284.51|2305.42|2285.42|2309.58|2289.58|2302.27|2282.27|595
1641247800000|2022-01-03 22:10:00|2305.33|2285.33|2315.53|2295.53|2316.35|2296.35|2303.41|2283.41|539
1641248100000|2022-01-03 22:15:00|2315.5|2295.5|2329.03|2309.03|2329.34|2309.34|2312.36|2292.36|427
1641248400000|2022-01-03 22:20:00|2329.19|2309.19|2332.25|2312.25|2333.35|2313.35|2328.58|2308.58|377
1641248700000|2022-01-03 22:25:00|2332.43|2312.43|2340.38|2320.38|2340.55|2320.55|2332.2|2312.2|462
1641249000000|2022-01-03 22:30:00|2340.47|2320.47|2359.63|2339.63|2359.99|2339.99|2340.39|2320.39|512
1641249300000|2022-01-03 22:35:00|2359.53|2339.53|2361.44|2341.44|2375.06|2355.06|2357.77|2337.77|588
1641249600000|2022-01-03 22:40:00|2361.64|2341.64|2354.57|2334.57|2361.64|2341.64|2332.94|2312.94|721
1641249900000|2022-01-03 22:45:00|2354.58|2334.58|2329.41|2309.41|2355.61|2335.61|2328.74|2308.74|692
1641250200000|2022-01-03 22:50:00|2329.54|2309.54|2338.01|2318.01|2339.71|2319.71|2329.34|2309.34|561
1641250500000|2022-01-03 22:55:00|2338.04|2318.04|2347.62|2327.62|2353.31|2333.31|2338.04|2318.04|543
1641250800000|2022-01-03 23:00:00|2347.55|2327.55|2336.46|2316.46|2355.39|2335.39|2335.66|2315.66|594
1641251100000|2022-01-03 23:05:00|2336.45|2316.45|2341.55|2321.55|2352.64|2332.64|2335.58|2315.58|704
1641251400000|2022-01-03 23:10:00|2341.49|2321.49|2341.45|2321.45|2349.19|2329.19|2336.73|2316.73|724
1641251700000|2022-01-03 23:15:00|2341.44|2321.44|2338.5|2318.5|2347.52|2327.52|2337.77|2317.77|707
1641252000000|2022-01-03 23:20:00|2338.52|2318.52|2347.91|2327.91|2350.08|2330.08|2334.47|2314.47|754
1641252300000|2022-01-03 23:25:00|2347.9|2327.9|2357.36|2337.36|2358.56|2338.56|2346.73|2326.73|563
1641252600000|2022-01-03 23:30:00|2357.37|2337.37|2378.54|2358.54|2384.45|2364.45|2356.72|2336.72|800
1641252900000|2022-01-03 23:35:00|2378.45|2358.45|2366.25|2346.25|2379.09|2359.09|2364.1|2344.1|795
1641253200000|2022-01-03 23:40:00|2366.3|2346.3|2371.76|2351.76|2383.92|2363.92|2363.96|2343.96|715
1641253500000|2022-01-03 23:45:00|2371.55|2351.55|2359.65|2339.65|2380.81|2360.81|2358.71|2338.71|745
1641253800000|2022-01-03 23:50:00|2359.62|2339.62|2371.81|2351.81|2373.43|2353.43|2358.76|2338.76|626
1641254100000|2022-01-03 23:55:00|2371.82|2351.82|2381.12|2361.12|2384.98|2364.98|2367.4|2347.4|727
1641254400000|2022-01-04 00:00:00|2381.33|2361.33|2380.6|2360.6|2396.25|2376.25|2380.31|2360.31|830
1641254700000|2022-01-04 00:05:00|2380.56|2360.56|2375.11|2355.11|2385.76|2365.76|2374.79|2354.79|761
1641255000000|2022-01-04 00:10:00|2375.1|2355.1|2363.91|2343.91|2375.75|2355.75|2351.84|2331.84|874
1641255300000|2022-01-04 00:15:00|2364.07|2344.07|2378.58|2358.58|2380.66|2360.66|2354.22|2334.22|761
1641255600000|2022-01-04 00:20:00|2379.41|2359.41|2360.43|2340.43|2380.37|2360.37|2360.43|2340.43|785
1641255900000|2022-01-04 00:25:00|2359.85|2339.85|2370.7|2350.7|2373.01|2353.01|2354.12|2334.12|736
1641256200000|2022-01-04 00:30:00|2370.65|2350.65|2374.27|2354.27|2374.27|2354.27|2363.17|2343.17|697
1641256500000|2022-01-04 00:35:00|2374.3|2354.3|2357.81|2337.81|2375.32|2355.32|2357.41|2337.41|646
1641256800000|2022-01-04 00:40:00|2357.78|2337.78|2351.03|2331.03|2358.6|2338.6|2350.18|2330.18|691
1641257100000|2022-01-04 00:45:00|2351.02|2331.02|2350.81|2330.81|2354.68|2334.68|2348.5|2328.5|661
1641257400000|2022-01-04 00:50:00|2350.78|2330.78|2334.78|2314.78|2350.81|2330.81|2334.3|2314.3|747
1641257700000|2022-01-04 00:55:00|2334.85|2314.85|2338.43|2318.43|2338.92|2318.92|2323.21|2303.21|752
1641258000000|2022-01-04 01:00:00|2338.35|2318.35|2329.15|2309.15|2338.4|2318.4|2323.84|2303.84|746
1641258300000|2022-01-04 01:05:00|2329.19|2309.19|2342.37|2322.37|2347.69|2327.69|2328.46|2308.46|822
1641258600000|2022-01-04 01:10:00|2342.34|2322.34|2352.07|2332.07|2352.07|2332.07|2340.25|2320.25|716
1641258900000|2022-01-04 01:15:00|2352.21|2332.21|2358.04|2338.04|2364|2344|2346.59|2326.59|828
1641259200000|2022-01-04 01:20:00|2358.06|2338.06|2356.62|2336.62|2363.8|2343.8|2355.27|2335.27|775
1641259500000|2022-01-04 01:25:00|2357.28|2337.28|2367.13|2347.13|2367.13|2347.13|2356.74|2336.74|759
1641259800000|2022-01-04 01:30:00|2367.17|2347.17|2352.49|2332.49|2367.21|2347.21|2352.42|2332.42|734
1641260100000|2022-01-04 01:35:00|2352.48|2332.48|2351.58|2331.58|2357.31|2337.31|2345.07|2325.07|608
1641260400000|2022-01-04 01:40:00|2351.55|2331.55|2338.92|2318.92|2354.33|2334.33|2337.03|2317.03|581
1641260700000|2022-01-04 01:45:00|2338.93|2318.93|2335.55|2315.55|2345.16|2325.16|2333.95|2313.95|656
1641261000000|2022-01-04 01:50:00|2335.54|2315.54|2338.14|2318.14|2339.47|2319.47|2333.56|2313.56|721
1641261300000|2022-01-04 01:55:00|2338.22|2318.22|2329.79|2309.79|2342.52|2322.52|2329.39|2309.39|582
1641261600000|2022-01-04 02:00:00|2329.78|2309.78|2317.49|2297.49|2336.64|2316.64|2316.48|2296.48|776
1641261900000|2022-01-04 02:05:00|2317.29|2297.29|2308.97|2288.97|2322.12|2302.12|2305.57|2285.57|588
1641262200000|2022-01-04 02:10:00|2309.03|2289.03|2299.5|2279.5|2309.62|2289.62|2298.83|2278.83|836
1641262500000|2022-01-04 02:15:00|2299.46|2279.46|2305.48|2285.48|2307.11|2287.11|2298.63|2278.63|632
1641262800000|2022-01-04 02:20:00|2305.49|2285.49|2309.41|2289.41|2315.29|2295.29|2305.16|2285.16|730
1641263100000|2022-01-04 02:25:00|2308.82|2288.82|2316.53|2296.53|2316.81|2296.81|2308.82|2288.82|680
1641263400000|2022-01-04 02:30:00|2316.5|2296.5|2321.54|2301.54|2322.27|2302.27|2312.44|2292.44|726
1641263700000|2022-01-04 02:35:00|2321.48|2301.48|2309.7|2289.7|2322.27|2302.27|2307.01|2287.01|648
1641264000000|2022-01-04 02:40:00|2309.71|2289.71|2324.52|2304.52|2326.93|2306.93|2309.71|2289.71|674
1641264300000|2022-01-04 02:45:00|2324.54|2304.54|2320.18|2300.18|2326.33|2306.33|2318.81|2298.81|717
1641264600000|2022-01-04 02:50:00|2320.19|2300.19|2306.13|2286.13|2321.18|2301.18|2304.38|2284.38|667
1641264900000|2022-01-04 02:55:00|2306.01|2286.01|2308.83|2288.83|2315.11|2295.11|2305.38|2285.38|623
1641265200000|2022-01-04 03:00:00|2308.91|2288.91|2302.57|2282.57|2316.39|2296.39|2302.32|2282.32|605
1641265500000|2022-01-04 03:05:00|2302.56|2282.56|2303.56|2283.56|2307.52|2287.52|2294.06|2274.06|603
1641265800000|2022-01-04 03:10:00|2303.5|2283.5|2295.21|2275.21|2304.7|2284.7|2295.13|2275.13|501
1641266100000|2022-01-04 03:15:00|2295.13|2275.13|2307.22|2287.22|2307.36|2287.36|2291.62|2271.62|780
1641266400000|2022-01-04 03:20:00|2306.95|2286.95|2305.33|2285.33|2310.06|2290.06|2302.83|2282.83|740
1641266700000|2022-01-04 03:25:00|2305.39|2285.39|2303.79|2283.79|2306.89|2286.89|2299.96|2279.96|673
1641267000000|2022-01-04 03:30:00|2303.84|2283.84|2311.65|2291.65|2312.08|2292.08|2303.84|2283.84|593
1641267300000|2022-01-04 03:35:00|2311.74|2291.74|2307.65|2287.65|2313.62|2293.62|2306.6|2286.6|562
1641267600000|2022-01-04 03:40:00|2307.57|2287.57|2309.53|2289.53|2309.62|2289.62|2304.48|2284.48|669
1641267900000|2022-01-04 03:45:00|2309.5|2289.5|2315.57|2295.57|2315.65|2295.65|2306.7|2286.7|564
1641268200000|2022-01-04 03:50:00|2315.51|2295.51|2323.34|2303.34|2323.92|2303.92|2315.49|2295.49|416
1641268500000|2022-01-04 03:55:00|2323.36|2303.36|2317.89|2297.89|2323.37|2303.37|2314.93|2294.93|674
1641268800000|2022-01-04 04:00:00|2317.92|2297.92|2315.72|2295.72|2324.03|2304.03|2312.84|2292.84|630
1641269100000|2022-01-04 04:05:00|2315.74|2295.74|2312.24|2292.24|2315.75|2295.75|2307.2|2287.2|692
1641269400000|2022-01-04 04:10:00|2312.22|2292.22|2311.07|2291.07|2312.6|2292.6|2309.06|2289.06|452
1641269700000|2022-01-04 04:15:00|2311.08|2291.08|2313.67|2293.67|2314.22|2294.22|2305.48|2285.48|650
1641270000000|2022-01-04 04:20:00|2313.55|2293.55|2316.93|2296.93|2319.35|2299.35|2313.54|2293.54|602
1641270300000|2022-01-04 04:25:00|2316.97|2296.97|2325.45|2305.45|2325.54|2305.54|2310.91|2290.91|617
1641270600000|2022-01-04 04:30:00|2325.54|2305.54|2325.69|2305.69|2330.93|2310.93|2325.02|2305.02|625
1641270900000|2022-01-04 04:35:00|2325.71|2305.71|2311.36|2291.36|2327.68|2307.68|2310.43|2290.43|721
1641271200000|2022-01-04 04:40:00|2311.35|2291.35|2317.11|2297.11|2319.17|2299.17|2309.97|2289.97|693
1641271500000|2022-01-04 04:45:00|2317.13|2297.13|2314.94|2294.94|2326.64|2306.64|2312.37|2292.37|634
1641271800000|2022-01-04 04:50:00|2315.12|2295.12|2309.11|2289.11|2315.48|2295.48|2308.82|2288.82|669
1641272100000|2022-01-04 04:55:00|2309.1|2289.1|2307.39|2287.39|2310.8|2290.8|2307.39|2287.39|571
1641272400000|2022-01-04 05:00:00|2307.43|2287.43|2294.46|2274.46|2307.43|2287.43|2289.18|2269.18|584
1641272700000|2022-01-04 05:05:00|2294.39|2274.39|2298.52|2278.52|2299.95|2279.95|2293.2|2273.2|645
1641273000000|2022-01-04 05:10:00|2298.53|2278.53|2299.33|2279.33|2302.77|2282.77|2297.85|2277.85|604
1641273300000|2022-01-04 05:15:00|2299.29|2279.29|2302.6|2282.6|2302.69|2282.69|2296.82|2276.82|630
1641273600000|2022-01-04 05:20:00|2302.58|2282.58|2310.31|2290.31|2310.42|2290.42|2302.58|2282.58|531
1641273900000|2022-01-04 05:25:00|2310.25|2290.25|2317.8|2297.8|2320.49|2300.49|2309.24|2289.24|465
1641274200000|2022-01-04 05:30:00|2317.77|2297.77|2315.61|2295.61|2319.59|2299.59|2310.05|2290.05|714
1641274500000|2022-01-04 05:35:00|2315.6|2295.6|2311.76|2291.76|2319.09|2299.09|2309.92|2289.92|745
1641274800000|2022-01-04 05:40:00|2311.72|2291.72|2302.66|2282.66|2312.55|2292.55|2302.59|2282.59|726
1641275100000|2022-01-04 05:45:00|2302.57|2282.57|2295.85|2275.85|2305.01|2285.01|2295.85|2275.85|586
1641275400000|2022-01-04 05:50:00|2295.9|2275.9|2304.15|2284.15|2304.15|2284.15|2293.87|2273.87|765
1641275700000|2022-01-04 05:55:00|2304.14|2284.14|2323.4|2303.4|2323.74|2303.74|2304.14|2284.14|606
1641276000000|2022-01-04 06:00:00|2323.38|2303.38|2321.42|2301.42|2325.61|2305.61|2311.5|2291.5|766
1641276300000|2022-01-04 06:05:00|2321.4|2301.4|2325.49|2305.49|2328.69|2308.69|2321.38|2301.38|543
1641276600000|2022-01-04 06:10:00|2325.48|2305.48|2330.95|2310.95|2335.35|2315.35|2325.33|2305.33|520
1641276900000|2022-01-04 06:15:00|2330.93|2310.93|2325.89|2305.89|2335.72|2315.72|2323.93|2303.93|704
1641277200000|2022-01-04 06:20:00|2326.02|2306.02|2339.49|2319.49|2339.61|2319.61|2324.69|2304.69|555
1641277500000|2022-01-04 06:25:00|2339.51|2319.51|2350.31|2330.31|2350.31|2330.31|2337.62|2317.62|720
1641277800000|2022-01-04 06:30:00|2350.08|2330.08|2344.81|2324.81|2351.26|2331.26|2343.63|2323.63|748
1641278100000|2022-01-04 06:35:00|2344.8|2324.8|2355.72|2335.72|2356.25|2336.25|2340.2|2320.2|669
1641278400000|2022-01-04 06:40:00|2355.73|2335.73|2349.91|2329.91|2355.8|2335.8|2347.78|2327.78|575
1641278700000|2022-01-04 06:45:00|2349.81|2329.81|2338.91|2318.91|2350.04|2330.04|2338.5|2318.5|580
1641279000000|2022-01-04 06:50:00|2338.88|2318.88|2350.87|2330.87|2350.89|2330.89|2337.6|2317.6|577
1641279300000|2022-01-04 06:55:00|2350.81|2330.81|2346.51|2326.51|2351.57|2331.57|2345.04|2325.04|636
1641279600000|2022-01-04 07:00:00|2346.48|2326.48|2354.61|2334.61|2356.53|2336.53|2343.43|2323.43|572
1641279900000|2022-01-04 07:05:00|2354.58|2334.58|2349.91|2329.91|2356.89|2336.89|2349.1|2329.1|596
1641280200000|2022-01-04 07:10:00|2349.83|2329.83|2341.95|2321.95|2351.66|2331.66|2341.26|2321.26|639
1641280500000|2022-01-04 07:15:00|2341.96|2321.96|2353.4|2333.4|2354.28|2334.28|2340.03|2320.03|499
1641280800000|2022-01-04 07:20:00|2353.47|2333.47|2347.3|2327.3|2355.24|2335.24|2344.7|2324.7|699
1641281100000|2022-01-04 07:25:00|2347.39|2327.39|2353.84|2333.84|2356.91|2336.91|2347.27|2327.27|758
1641281400000|2022-01-04 07:30:00|2353.83|2333.83|2348.83|2328.83|2359.26|2339.26|2347.34|2327.34|803
1641281700000|2022-01-04 07:35:00|2348.82|2328.82|2360.76|2340.76|2360.92|2340.92|2347.1|2327.1|602
1641282000000|2022-01-04 07:40:00|2360.68|2340.68|2356.9|2336.9|2360.86|2340.86|2354.79|2334.79|609
1641282300000|2022-01-04 07:45:00|2356.98|2336.98|2353.79|2333.79|2357.55|2337.55|2348.65|2328.65|670
1641282600000|2022-01-04 07:50:00|2353.72|2333.72|2356.45|2336.45|2362.29|2342.29|2352.04|2332.04|584
1641282900000|2022-01-04 07:55:00|2356.44|2336.44|2364.4|2344.4|2364.55|2344.55|2350.94|2330.94|641
1641283200000|2022-01-04 08:00:00|2364.74|2344.74|2363.1|2343.1|2368.17|2348.17|2355.85|2335.85|808
1641283500000|2022-01-04 08:05:00|2363.26|2343.26|2369.4|2349.4|2369.65|2349.65|2362.04|2342.04|764
1641283800000|2022-01-04 08:10:00|2369.43|2349.43|2374.83|2354.83|2377.04|2357.04|2368.54|2348.54|686
1641284100000|2022-01-04 08:15:00|2374.81|2354.81|2373.23|2353.23|2381.24|2361.24|2373.01|2353.01|709
1641284400000|2022-01-04 08:20:00|2373.27|2353.27|2375.88|2355.88|2378.39|2358.39|2368.82|2348.82|663
1641284700000|2022-01-04 08:25:00|2375.87|2355.87|2372.31|2352.31|2382.8|2362.8|2372.31|2352.31|617
1641285000000|2022-01-04 08:30:00|2372.34|2352.34|2369.04|2349.04|2378.5|2358.5|2367.24|2347.24|739
1641285300000|2022-01-04 08:35:00|2369.05|2349.05|2375.59|2355.59|2376.81|2356.81|2367|2347|480
1641285600000|2022-01-04 08:40:00|2375.6|2355.6|2376.34|2356.34|2382.23|2362.23|2375.31|2355.31|718
1641285900000|2022-01-04 08:45:00|2376.26|2356.26|2373.35|2353.35|2376.58|2356.58|2367.82|2347.82|717
1641286200000|2022-01-04 08:50:00|2373.42|2353.42|2370.17|2350.17|2374.4|2354.4|2363.28|2343.28|725
1641286500000|2022-01-04 08:55:00|2370.2|2350.2|2378.25|2358.25|2379.97|2359.97|2370.2|2350.2|662
1641286800000|2022-01-04 09:00:00|2378.2|2358.2|2379.18|2359.18|2379.46|2359.46|2374.52|2354.52|793
1641287100000|2022-01-04 09:05:00|2379.29|2359.29|2390.79|2370.79|2390.79|2370.79|2379.18|2359.18|410
1641287400000|2022-01-04 09:10:00|2391.08|2371.08|2385.57|2365.57|2393.5|2373.5|2384.96|2364.96|773
1641287700000|2022-01-04 09:15:00|2385.63|2365.63|2377.51|2357.51|2387.36|2367.36|2376.89|2356.89|704
1641288000000|2022-01-04 09:20:00|2377.64|2357.64|2377.84|2357.84|2384.73|2364.73|2377.33|2357.33|726
1641288300000|2022-01-04 09:25:00|2377.88|2357.88|2376.21|2356.21|2380.31|2360.31|2372.22|2352.22|735
1641288600000|2022-01-04 09:30:00|2376.16|2356.16|2361.41|2341.41|2376.39|2356.39|2359.36|2339.36|783
1641288900000|2022-01-04 09:35:00|2361.3|2341.3|2362.02|2342.02|2367.73|2347.73|2359.63|2339.63|637
1641289200000|2022-01-04 09:40:00|2361.98|2341.98|2361.66|2341.66|2363.95|2343.95|2359.42|2339.42|602
1641289500000|2022-01-04 09:45:00|2361.65|2341.65|2349.23|2329.23|2365.75|2345.75|2349.23|2329.23|614
1641289800000|2022-01-04 09:50:00|2349.17|2329.17|2354.56|2334.56|2359.22|2339.22|2348.13|2328.13|519
1641290100000|2022-01-04 09:55:00|2354.62|2334.62|2358.58|2338.58|2359.79|2339.79|2354.62|2334.62|682
1641290400000|2022-01-04 10:00:00|2358.63|2338.63|2361.44|2341.44|2366.86|2346.86|2358.43|2338.43|579
1641290700000|2022-01-04 10:05:00|2361.28|2341.28|2358.8|2338.8|2362.39|2342.39|2355.95|2335.95|636
1641291000000|2022-01-04 10:10:00|2358.74|2338.74|2359.1|2339.1|2359.1|2339.1|2352.2|2332.2|534
1641291300000|2022-01-04 10:15:00|2359.23|2339.23|2371.83|2351.83|2371.99|2351.99|2359.23|2339.23|594
1641291600000|2022-01-04 10:20:00|2371.82|2351.82|2370.74|2350.74|2372.36|2352.36|2365.91|2345.91|526
1641291900000|2022-01-04 10:25:00|2370.84|2350.84|2370.82|2350.82|2377.54|2357.54|2369.58|2349.58|689
1641292200000|2022-01-04 10:30:00|2370.86|2350.86|2378.24|2358.24|2379.76|2359.76|2370.45|2350.45|727
1641292500000|2022-01-04 10:35:00|2378.29|2358.29|2364.18|2344.18|2378.31|2358.31|2363.69|2343.69|633
1641292800000|2022-01-04 10:40:00|2364.17|2344.17|2379.71|2359.71|2379.77|2359.77|2359.24|2339.24|651
1641293100000|2022-01-04 10:45:00|2379.66|2359.66|2388.38|2368.38|2388.38|2368.38|2375.85|2355.85|663
1641293400000|2022-01-04 10:50:00|2388.35|2368.35|2395.77|2375.77|2395.93|2375.93|2387.95|2367.95|657
1641293700000|2022-01-04 10:55:00|2395.75|2375.75|2391.71|2371.71|2396.4|2376.4|2388.8|2368.8|779
1641294000000|2022-01-04 11:00:00|2391.75|2371.75|2406.1|2386.1|2408.39|2388.39|2391.75|2371.75|818
1641294300000|2022-01-04 11:05:00|2405.99|2385.99|2404.22|2384.22|2406.74|2386.74|2395.98|2375.98|761
1641294600000|2022-01-04 11:10:00|2404.08|2384.08|2402.22|2382.22|2407.5|2387.5|2399.83|2379.83|788
1641294900000|2022-01-04 11:15:00|2402.23|2382.23|2401.24|2381.24|2408|2388|2401.21|2381.21|729
1641295200000|2022-01-04 11:20:00|2401.34|2381.34|2392.97|2372.97|2402.69|2382.69|2392.97|2372.97|672
1641295500000|2022-01-04 11:25:00|2392.51|2372.51|2396.98|2376.98|2397.17|2377.17|2391.8|2371.8|554
1641295800000|2022-01-04 11:30:00|2396.96|2376.96|2396.92|2376.92|2398.65|2378.65|2392.06|2372.06|528
1641296100000|2022-01-04 11:35:00|2396.96|2376.96|2407.11|2387.11|2408.34|2388.34|2396.96|2376.96|523
1641296400000|2022-01-04 11:40:00|2407.08|2387.08|2409.39|2389.39|2413.62|2393.62|2404.8|2384.8|642
1641296700000|2022-01-04 11:45:00|2409.33|2389.33|2416.78|2396.78|2418.8|2398.8|2409.33|2389.33|727
1641297000000|2022-01-04 11:50:00|2416.77|2396.77|2425.26|2405.26|2426.4|2406.4|2415.75|2395.75|631
1641297300000|2022-01-04 11:55:00|2425.21|2405.21|2416.55|2396.55|2425.33|2405.33|2416.55|2396.55|704
1641297600000|2022-01-04 12:00:00|2416.57|2396.57|2409.43|2389.43|2421.99|2401.99|2403.73|2383.73|701
1641297900000|2022-01-04 12:05:00|2409.41|2389.41|2405.03|2385.03|2409.5|2389.5|2402.15|2382.15|730
1641298200000|2022-01-04 12:10:00|2405.1|2385.1|2400.99|2380.99|2407.99|2387.99|2399.07|2379.07|692
1641298500000|2022-01-04 12:15:00|2401.01|2381.01|2410.78|2390.78|2410.78|2390.78|2399.63|2379.63|593
1641298800000|2022-01-04 12:20:00|2410.76|2390.76|2396.17|2376.17|2410.76|2390.76|2396.02|2376.02|665
1641299100000|2022-01-04 12:25:00|2396.16|2376.16|2390.39|2370.39|2400.16|2380.16|2389.21|2369.21|481
1641299400000|2022-01-04 12:30:00|2390.36|2370.36|2402.52|2382.52|2405.15|2385.15|2390.35|2370.35|712
1641299700000|2022-01-04 12:35:00|2402.73|2382.73|2403.42|2383.42|2409.34|2389.34|2399.9|2379.9|616
1641300000000|2022-01-04 12:40:00|2403.52|2383.52|2400.75|2380.75|2403.76|2383.76|2397.26|2377.26|623
1641300300000|2022-01-04 12:45:00|2400.76|2380.76|2395.63|2375.63|2408.43|2388.43|2395.63|2375.63|635
1641300600000|2022-01-04 12:50:00|2395.09|2375.09|2405.6|2385.6|2407.35|2387.35|2394.98|2374.98|395
1641300900000|2022-01-04 12:55:00|2405.59|2385.59|2420.13|2400.13|2420.15|2400.15|2405.59|2385.59|399
1641301200000|2022-01-04 13:00:00|2420.11|2400.11|2409.57|2389.57|2423.98|2403.98|2409.57|2389.57|660
1641301500000|2022-01-04 13:05:00|2409.55|2389.55|2404.86|2384.86|2417.83|2397.83|2404.44|2384.44|620
1641301800000|2022-01-04 13:10:00|2404.83|2384.83|2398.98|2378.98|2404.86|2384.86|2398.77|2378.77|511
1641302100000|2022-01-04 13:15:00|2398.72|2378.72|2407.74|2387.74|2407.74|2387.74|2392.84|2372.84|540
1641302400000|2022-01-04 13:20:00|2407.44|2387.44|2410.25|2390.25|2413.42|2393.42|2403.25|2383.25|493
1641302700000|2022-01-04 13:25:00|2410.28|2390.28|2426.12|2406.12|2428.2|2408.2|2410.25|2390.25|566
1641303000000|2022-01-04 13:30:00|2426.13|2406.13|2415.67|2395.67|2426.94|2406.94|2414.59|2394.59|621
1641303300000|2022-01-04 13:35:00|2415.61|2395.61|2411.92|2391.92|2419.94|2399.94|2411.88|2391.88|513
1641303600000|2022-01-04 13:40:00|2412.26|2392.26|2407.76|2387.76|2413.9|2393.9|2405.59|2385.59|570
1641303900000|2022-01-04 13:45:00|2408.05|2388.05|2415.36|2395.36|2418.6|2398.6|2406.9|2386.9|512
1641304200000|2022-01-04 13:50:00|2415.33|2395.33|2424.61|2404.61|2426.09|2406.09|2413.75|2393.75|596
1641304500000|2022-01-04 13:55:00|2424.52|2404.52|2410.05|2390.05|2426.11|2406.11|2408.91|2388.91|773
1641304800000|2022-01-04 14:00:00|2410.12|2390.12|2420.71|2400.71|2425.17|2405.17|2410.12|2390.12|684
1641305100000|2022-01-04 14:05:00|2420.7|2400.7|2414.68|2394.68|2421.02|2401.02|2411.3|2391.3|804
1641305400000|2022-01-04 14:10:00|2414.55|2394.55|2406.65|2386.65|2417.22|2397.22|2406.65|2386.65|563
1641305700000|2022-01-04 14:15:00|2406.77|2386.77|2406.28|2386.28|2412.74|2392.74|2404.26|2384.26|635
1641306000000|2022-01-04 14:20:00|2406.16|2386.16|2401.74|2381.74|2409.11|2389.11|2399.64|2379.64|585
1641306300000|2022-01-04 14:25:00|2401.72|2381.72|2401.48|2381.48|2403.28|2383.28|2400.16|2380.16|451
1641306600000|2022-01-04 14:30:00|2401.52|2381.52|2410.74|2390.74|2411.12|2391.12|2401.52|2381.52|551
1641306900000|2022-01-04 14:35:00|2410.78|2390.78|2415.44|2395.44|2419.06|2399.06|2410.74|2390.74|792
1641307200000|2022-01-04 14:40:00|2415.42|2395.42|2411.19|2391.19|2415.72|2395.72|2407.98|2387.98|606
1641307500000|2022-01-04 14:45:00|2411.18|2391.18|2422.67|2402.67|2424.99|2404.99|2410.95|2390.95|644
1641307800000|2022-01-04 14:50:00|2422.76|2402.76|2424.34|2404.34|2425.13|2405.13|2417.82|2397.82|774
1641308100000|2022-01-04 14:55:00|2424.5|2404.5|2413.49|2393.49|2426.06|2406.06|2413.49|2393.49|677
1641308400000|2022-01-04 15:00:00|2413.71|2393.71|2420.09|2400.09|2422.76|2402.76|2413.2|2393.2|650
1641308700000|2022-01-04 15:05:00|2420.07|2400.07|2420.04|2400.04|2423.36|2403.36|2414.52|2394.52|633
1641309000000|2022-01-04 15:10:00|2420.05|2400.05|2413.86|2393.86|2423.75|2403.75|2410.65|2390.65|713
1641309300000|2022-01-04 15:15:00|2413.83|2393.83|2407.1|2387.1|2416.08|2396.08|2404.5|2384.5|594
1641309600000|2022-01-04 15:20:00|2407.14|2387.14|2401.15|2381.15|2410.18|2390.18|2399.83|2379.83|696
1641309900000|2022-01-04 15:25:00|2401.19|2381.19|2407.2|2387.2|2407.88|2387.88|2400.02|2380.02|601
1641310200000|2022-01-04 15:30:00|2407.19|2387.19|2397.62|2377.62|2408.8|2388.8|2396.53|2376.53|506
1641310500000|2022-01-04 15:35:00|2397.5|2377.5|2397.65|2377.65|2406.06|2386.06|2396.68|2376.68|595
1641310800000|2022-01-04 15:40:00|2397.45|2377.45|2390.29|2370.29|2400.73|2380.73|2390.29|2370.29|755
1641311100000|2022-01-04 15:45:00|2390.25|2370.25|2392.7|2372.7|2399.3|2379.3|2389.17|2369.17|623
1641311400000|2022-01-04 15:50:00|2392.72|2372.72|2383.39|2363.39|2394.66|2374.66|2382.5|2362.5|570
1641311700000|2022-01-04 15:55:00|2383.3|2363.3|2381.65|2361.65|2383.38|2363.38|2374.35|2354.35|685
1641312000000|2022-01-04 16:00:00|2381.7|2361.7|2368.69|2348.69|2382.39|2362.39|2366.97|2346.97|737
1641312300000|2022-01-04 16:05:00|2368.77|2348.77|2364.67|2344.67|2369.57|2349.57|2363.66|2343.66|618
1641312600000|2022-01-04 16:10:00|2364.79|2344.79|2375.52|2355.52|2377.74|2357.74|2364.44|2344.44|585
1641312900000|2022-01-04 16:15:00|2375.47|2355.47|2367.77|2347.77|2377.88|2357.88|2367.27|2347.27|691
1641313200000|2022-01-04 16:20:00|2367.82|2347.82|2364.85|2344.85|2370.89|2350.89|2362.48|2342.48|541
1641313500000|2022-01-04 16:25:00|2364.83|2344.83|2359.35|2339.35|2364.85|2344.85|2352.66|2332.66|619
1641313800000|2022-01-04 16:30:00|2359.39|2339.39|2369.46|2349.46|2369.54|2349.54|2357.41|2337.41|671
1641314100000|2022-01-04 16:35:00|2369.45|2349.45|2369.28|2349.28|2373.56|2353.56|2366.68|2346.68|643
1641314400000|2022-01-04 16:40:00|2369.53|2349.53|2385.77|2365.77|2385.77|2365.77|2369.46|2349.46|668
1641314700000|2022-01-04 16:45:00|2385.96|2365.96|2391.67|2371.67|2392.06|2372.06|2383.44|2363.44|590
1641315000000|2022-01-04 16:50:00|2391.68|2371.68|2407.18|2387.18|2408.08|2388.08|2391.68|2371.68|571
1641315300000|2022-01-04 16:55:00|2407.16|2387.16|2412.66|2392.66|2417.32|2397.32|2403.74|2383.74|714
1641315600000|2022-01-04 17:00:00|2412.62|2392.62|2429.3|2409.3|2429.3|2409.3|2411.93|2391.93|580
1641315900000|2022-01-04 17:05:00|2429.33|2409.33|2409.13|2389.13|2430.69|2410.69|2408.49|2388.49|665
1641316200000|2022-01-04 17:10:00|2408.94|2388.94|2418.6|2398.6|2424.09|2404.09|2408.88|2388.88|602
1641316500000|2022-01-04 17:15:00|2418.36|2398.36|2448.74|2428.74|2449.09|2429.09|2418.2|2398.2|640
1641316800000|2022-01-04 17:20:00|2448.76|2428.76|2451.78|2431.78|2456.5|2436.5|2445.93|2425.93|600
1641317100000|2022-01-04 17:25:00|2451.83|2431.83|2435.64|2415.64|2452.23|2432.23|2435.64|2415.64|476
1641317400000|2022-01-04 17:30:00|2435.59|2415.59|2446.65|2426.65|2449.33|2429.33|2430.27|2410.27|597
1641317700000|2022-01-04 17:35:00|2446.81|2426.81|2455.47|2435.47|2456.48|2436.48|2446.69|2426.69|700
1641318000000|2022-01-04 17:40:00|2455.08|2435.08|2445.11|2425.11|2455.94|2435.94|2443.34|2423.34|725
1641318300000|2022-01-04 17:45:00|2444.94|2424.94|2442.97|2422.97|2450.3|2430.3|2441.65|2421.65|596
1641318600000|2022-01-04 17:50:00|2442.99|2422.99|2434.45|2414.45|2444.56|2424.56|2430.67|2410.67|523
1641318900000|2022-01-04 17:55:00|2434.47|2414.47|2418.12|2398.12|2434.65|2414.65|2415.86|2395.86|698
1641319200000|2022-01-04 18:00:00|2418.62|2398.62|2426.39|2406.39|2436.6|2416.6|2418.62|2398.62|706
1641319500000|2022-01-04 18:05:00|2426.34|2406.34|2445.95|2425.95|2449.52|2429.52|2425.4|2405.4|723
1641319800000|2022-01-04 18:10:00|2445.92|2425.92|2433.46|2413.46|2446.11|2426.11|2433.46|2413.46|638
1641320100000|2022-01-04 18:15:00|2433.56|2413.56|2428.98|2408.98|2436.96|2416.96|2427.82|2407.82|739
1641320400000|2022-01-04 18:20:00|2429.02|2409.02|2419.53|2399.53|2431.43|2411.43|2419.17|2399.17|615
1641320700000|2022-01-04 18:25:00|2419.56|2399.56|2403.92|2383.92|2421.25|2401.25|2403.25|2383.25|769
1641321000000|2022-01-04 18:30:00|2403.82|2383.82|2399.48|2379.48|2404.03|2384.03|2390.93|2370.93|946
1641321300000|2022-01-04 18:35:00|2399.46|2379.46|2377.38|2357.38|2401.34|2381.34|2375.07|2355.07|966
1641321600000|2022-01-04 18:40:00|2377.45|2357.45|2390.88|2370.88|2395.66|2375.66|2373.56|2353.56|767
1641321900000|2022-01-04 18:45:00|2391.17|2371.17|2372.53|2352.53|2392.46|2372.46|2363.77|2343.77|948
1641322200000|2022-01-04 18:50:00|2372.34|2352.34|2360.43|2340.43|2372.34|2352.34|2338.41|2318.41|914
1641322500000|2022-01-04 18:55:00|2360.44|2340.44|2355.85|2335.85|2371.13|2351.13|2351.85|2331.85|767
1641322800000|2022-01-04 19:00:00|2355.87|2335.87|2358.2|2338.2|2360.37|2340.37|2336.02|2316.02|850
1641323100000|2022-01-04 19:05:00|2358.54|2338.54|2383.33|2363.33|2383.33|2363.33|2358.03|2338.03|901
1641323400000|2022-01-04 19:10:00|2383.44|2363.44|2423.36|2403.36|2430.5|2410.5|2383.44|2363.44|964
1641323700000|2022-01-04 19:15:00|2423.91|2403.91|2424.25|2404.25|2427.12|2407.12|2405.42|2385.42|905
1641324000000|2022-01-04 19:20:00|2424.24|2404.24|2409.64|2389.64|2425.3|2405.3|2405.89|2385.89|809
1641324300000|2022-01-04 19:25:00|2409.59|2389.59|2389.89|2369.89|2414.69|2394.69|2387.88|2367.88|714
1641324600000|2022-01-04 19:30:00|2389.83|2369.83|2399.16|2379.16|2404.59|2384.59|2385.88|2365.88|685
1641324900000|2022-01-04 19:35:00|2399.17|2379.17|2377.6|2357.6|2399.2|2379.2|2375.85|2355.85|762
1641325200000|2022-01-04 19:40:00|2377.62|2357.62|2381.2|2361.2|2390.01|2370.01|2377.49|2357.49|639
1641325500000|2022-01-04 19:45:00|2381.19|2361.19|2382.37|2362.37|2394.38|2374.38|2381.13|2361.13|624
1641325800000|2022-01-04 19:50:00|2382.35|2362.35|2377.05|2357.05|2382.37|2362.37|2363.13|2343.13|589
1641326100000|2022-01-04 19:55:00|2377.02|2357.02|2375.91|2355.91|2377.3|2357.3|2364.47|2344.47|630
1641326400000|2022-01-04 20:00:00|2375.82|2355.82|2373.41|2353.41|2387.11|2367.11|2371.09|2351.09|847
1641326700000|2022-01-04 20:05:00|2373.44|2353.44|2384.4|2364.4|2384.96|2364.96|2369.53|2349.53|713
1641327000000|2022-01-04 20:10:00|2384.37|2364.37|2398.58|2378.58|2400.81|2380.81|2381.51|2361.51|720
1641327300000|2022-01-04 20:15:00|2398.39|2378.39|2414.45|2394.45|2417.31|2397.31|2398.32|2378.32|754
1641327600000|2022-01-04 20:20:00|2414.44|2394.44|2420.61|2400.61|2421.93|2401.93|2409.44|2389.44|642
1641327900000|2022-01-04 20:25:00|2420.86|2400.86|2429.81|2409.81|2431.63|2411.63|2420.75|2400.75|591
1641328200000|2022-01-04 20:30:00|2429.84|2409.84|2430.53|2410.53|2431.01|2411.01|2419.4|2399.4|696
1641328500000|2022-01-04 20:35:00|2430.63|2410.63|2445.17|2425.17|2450.53|2430.53|2427.62|2407.62|694
1641328800000|2022-01-04 20:40:00|2445.31|2425.31|2436.64|2416.64|2449.72|2429.72|2432.38|2412.38|624
1641329100000|2022-01-04 20:45:00|2436.29|2416.29|2438.03|2418.03|2448.19|2428.19|2433.74|2413.74|696
1641329400000|2022-01-04 20:50:00|2437.62|2417.62|2431.22|2411.22|2441.56|2421.56|2430.21|2410.21|684
1641329700000|2022-01-04 20:55:00|2431.17|2411.17|2426.03|2406.03|2432.24|2412.24|2424.16|2404.16|638
1641330000000|2022-01-04 21:00:00|2426.06|2406.06|2431.57|2411.57|2431.57|2411.57|2420.56|2400.56|611
1641330300000|2022-01-04 21:05:00|2431.56|2411.56|2434.56|2414.56|2440.76|2420.76|2430.67|2410.67|628
1641330600000|2022-01-04 21:10:00|2434.38|2414.38|2426.22|2406.22|2437.29|2417.29|2424.32|2404.32|737
1641330900000|2022-01-04 21:15:00|2426.29|2406.29|2415.22|2395.22|2427.1|2407.1|2415.15|2395.15|500
1641331200000|2022-01-04 21:20:00|2414.12|2394.12|2422.41|2402.41|2430.42|2410.42|2413.8|2393.8|639
1641331500000|2022-01-04 21:25:00|2422.42|2402.42|2428.14|2408.14|2435.37|2415.37|2422.42|2402.42|678
1641331800000|2022-01-04 21:30:00|2427.53|2407.53|2432.99|2412.99|2438.24|2418.24|2425.48|2405.48|549
1641332100000|2022-01-04 21:35:00|2433.17|2413.17|2441.64|2421.64|2442.13|2422.13|2432.47|2412.47|584
1641332400000|2022-01-04 21:40:00|2441.66|2421.66|2443.64|2423.64|2447.72|2427.72|2438.21|2418.21|607
1641332700000|2022-01-04 21:45:00|2443.63|2423.63|2435.36|2415.36|2443.82|2423.82|2431.82|2411.82|565
1641333000000|2022-01-04 21:50:00|2435.37|2415.37|2427.05|2407.05|2435.55|2415.55|2427.05|2407.05|492
1641333300000|2022-01-04 21:55:00|2426.94|2406.94|2429.55|2409.55|2439.2|2419.2|2424.73|2404.73|624
1641333600000|2022-01-04 22:00:00|2429.79|2409.79|2433.91|2413.91|2435.41|2415.41|2422.83|2402.83|593
1641333900000|2022-01-04 22:05:00|2434.16|2414.16|2442.5|2422.5|2442.5|2422.5|2433.13|2413.13|529
1641334200000|2022-01-04 22:10:00|2442.52|2422.52|2427.89|2407.89|2442.63|2422.63|2427.89|2407.89|457
1641334500000|2022-01-04 22:15:00|2427.91|2407.91|2425.48|2405.48|2431.25|2411.25|2423.88|2403.88|465
1641334800000|2022-01-04 22:20:00|2425.71|2405.71|2420.88|2400.88|2425.71|2405.71|2418.4|2398.4|319
1641335100000|2022-01-04 22:25:00|2420.95|2400.95|2411.42|2391.42|2420.99|2400.99|2405.13|2385.13|512
1641335400000|2022-01-04 22:30:00|2411.51|2391.51|2423.49|2403.49|2423.62|2403.62|2411.45|2391.45|264
1641335700000|2022-01-04 22:35:00|2423.37|2403.37|2423.99|2403.99|2424.03|2404.03|2420.35|2400.35|278
1641336000000|2022-01-04 22:40:00|2423.97|2403.97|2424.34|2404.34|2426.34|2406.34|2423.67|2403.67|313
1641336300000|2022-01-04 22:45:00|2424.35|2404.35|2415.12|2395.12|2424.4|2404.4|2414.62|2394.62|405
1641336600000|2022-01-04 22:50:00|2414.85|2394.85|2408.93|2388.93|2415.2|2395.2|2408.54|2388.54|440
1641336900000|2022-01-04 22:55:00|2409.04|2389.04|2409.44|2389.44|2411.12|2391.12|2398.16|2378.16|403
1641337200000|2022-01-04 23:00:00|2409.77|2389.77|2396.6|2376.6|2409.98|2389.98|2391.39|2371.39|618
1641337500000|2022-01-04 23:05:00|2396.61|2376.61|2387.12|2367.12|2397.14|2377.14|2384.12|2364.12|657
1641337800000|2022-01-04 23:10:00|2386.79|2366.79|2381.73|2361.73|2392.53|2372.53|2381.07|2361.07|666
1641338100000|2022-01-04 23:15:00|2381.74|2361.74|2385.94|2365.94|2392.9|2372.9|2381.13|2361.13|771
1641338400000|2022-01-04 23:20:00|2386.52|2366.52|2380.14|2360.14|2387.51|2367.51|2377.71|2357.71|564
1641338700000|2022-01-04 23:25:00|2380.26|2360.26|2388.64|2368.64|2390.97|2370.97|2379.59|2359.59|784
1641339000000|2022-01-04 23:30:00|2388.62|2368.62|2384.47|2364.47|2388.77|2368.77|2373.64|2353.64|670
1641339300000|2022-01-04 23:35:00|2384.48|2364.48|2373.17|2353.17|2385.99|2365.99|2373.08|2353.08|556
1641339600000|2022-01-04 23:40:00|2373.12|2353.12|2362.61|2342.61|2373.12|2353.12|2357.15|2337.15|810
1641339900000|2022-01-04 23:45:00|2363.2|2343.2|2359.98|2339.98|2368.05|2348.05|2359.09|2339.09|811
1641340200000|2022-01-04 23:50:00|2360.01|2340.01|2358.25|2338.25|2370.7|2350.7|2355.41|2335.41|870
1641340500000|2022-01-04 23:55:00|2358.04|2338.04|2353.46|2333.46|2360.37|2340.37|2353.15|2333.15|574
1641340800000|2022-01-05 00:00:00|2353.63|2333.63|2343|2323|2361.64|2341.64|2342.08|2322.08|849
1641341100000|2022-01-05 00:05:00|2343.09|2323.09|2361.34|2341.34|2362.12|2342.12|2340.94|2320.94|798
1641341400000|2022-01-05 00:10:00|2361.33|2341.33|2369.68|2349.68|2370.08|2350.08|2354.86|2334.86|752
1641341700000|2022-01-05 00:15:00|2369.71|2349.71|2388.1|2368.1|2388.94|2368.94|2367.98|2347.98|559
1641342000000|2022-01-05 00:20:00|2388.21|2368.21|2403.59|2383.59|2408.39|2388.39|2383.1|2363.1|657
1641342300000|2022-01-05 00:25:00|2403.57|2383.57|2397.85|2377.85|2404.79|2384.79|2386.58|2366.58|671
1641342600000|2022-01-05 00:30:00|2397.9|2377.9|2419.86|2399.86|2422.46|2402.46|2397.53|2377.53|735
1641342900000|2022-01-05 00:35:00|2419.98|2399.98|2435.06|2415.06|2435.9|2415.9|2419.98|2399.98|741
1641343200000|2022-01-05 00:40:00|2435.07|2415.07|2415.91|2395.91|2435.19|2415.19|2415.91|2395.91|682
1641343500000|2022-01-05 00:45:00|2415.61|2395.61|2437.7|2417.7|2441.46|2421.46|2415.37|2395.37|711
1641343800000|2022-01-05 00:50:00|2437.65|2417.65|2447.11|2427.11|2448.66|2428.66|2429.82|2409.82|514
1641344100000|2022-01-05 00:55:00|2447.22|2427.22|2466.61|2446.61|2466.78|2446.78|2446.9|2426.9|634
1641344400000|2022-01-05 01:00:00|2466.62|2446.62|2499.6|2479.6|2503.74|2483.74|2460.43|2440.43|850
1641344700000|2022-01-05 01:05:00|2499.45|2479.45|2509.62|2489.62|2525.34|2505.34|2489.97|2469.97|758
1641345000000|2022-01-05 01:10:00|2509.6|2489.6|2548.2|2528.2|2550.89|2530.89|2505.93|2485.93|730
1641345300000|2022-01-05 01:15:00|2549.26|2529.26|2539.39|2519.39|2556.37|2536.37|2533.36|2513.36|872
1641345600000|2022-01-05 01:20:00|2539.35|2519.35|2533.74|2513.74|2544.63|2524.63|2523.37|2503.37|858
1641345900000|2022-01-05 01:25:00|2533.57|2513.57|2530.97|2510.97|2534.79|2514.79|2517.78|2497.78|873
1641346200000|2022-01-05 01:30:00|2530.99|2510.99|2513.57|2493.57|2530.99|2510.99|2513.01|2493.01|746
1641346500000|2022-01-05 01:35:00|2513.54|2493.54|2514.63|2494.63|2518.06|2498.06|2504.33|2484.33|867
1641346800000|2022-01-05 01:40:00|2514.61|2494.61|2522.88|2502.88|2527.72|2507.72|2508.46|2488.46|709
1641347100000|2022-01-05 01:45:00|2523.18|2503.18|2522.06|2502.06|2535.26|2515.26|2516.64|2496.64|750
1641347400000|2022-01-05 01:50:00|2522.46|2502.46|2527.33|2507.33|2530.36|2510.36|2514.94|2494.94|715
1641347700000|2022-01-05 01:55:00|2527.48|2507.48|2521.85|2501.85|2528.06|2508.06|2516.67|2496.67|766
1641348000000|2022-01-05 02:00:00|2521.8|2501.8|2520.51|2500.51|2532.21|2512.21|2520.17|2500.17|768
1641348300000|2022-01-05 02:05:00|2520.38|2500.38|2511.73|2491.73|2524.32|2504.32|2511.7|2491.7|728
1641348600000|2022-01-05 02:10:00|2511.7|2491.7|2517.63|2497.63|2518.15|2498.15|2509.19|2489.19|624
1641348900000|2022-01-05 02:15:00|2517.67|2497.67|2522.12|2502.12|2532.33|2512.33|2512.7|2492.7|727
1641349200000|2022-01-05 02:20:00|2522.11|2502.11|2519.59|2499.59|2528.15|2508.15|2515.89|2495.89|597
1641349500000|2022-01-05 02:25:00|2520.14|2500.14|2534.37|2514.37|2542.86|2522.86|2517.49|2497.49|741
1641349800000|2022-01-05 02:30:00|2534.59|2514.59|2544.02|2524.02|2544.1|2524.1|2533.19|2513.19|727
1641350100000|2022-01-05 02:35:00|2544.07|2524.07|2553.39|2533.39|2553.95|2533.95|2544.07|2524.07|712
1641350400000|2022-01-05 02:40:00|2553.37|2533.37|2562.33|2542.33|2563.5|2543.5|2549.66|2529.66|598
1641350700000|2022-01-05 02:45:00|2562.34|2542.34|2567.09|2547.09|2568.24|2548.24|2560.71|2540.71|518
1641351000000|2022-01-05 02:50:00|2567.66|2547.66|2557.74|2537.74|2567.72|2547.72|2554.96|2534.96|669
1641351300000|2022-01-05 02:55:00|2557.77|2537.77|2547.12|2527.12|2558.63|2538.63|2546.45|2526.45|638
1641351600000|2022-01-05 03:00:00|2547.24|2527.24|2544.48|2524.48|2555.38|2535.38|2544.48|2524.48|683
1641351900000|2022-01-05 03:05:00|2544.5|2524.5|2539.37|2519.37|2548.27|2528.27|2538.69|2518.69|588
1641352200000|2022-01-05 03:10:00|2539.44|2519.44|2550.3|2530.3|2556.57|2536.57|2538.06|2518.06|743
1641352500000|2022-01-05 03:15:00|2550.21|2530.21|2554.14|2534.14|2560.68|2540.68|2547.75|2527.75|657
1641352800000|2022-01-05 03:20:00|2554.21|2534.21|2566.99|2546.99|2567.21|2547.21|2550.06|2530.06|665
1641353100000|2022-01-05 03:25:00|2567.01|2547.01|2556.03|2536.03|2567.3|2547.3|2553.72|2533.72|725
1641353400000|2022-01-05 03:30:00|2555.47|2535.47|2569.77|2549.77|2569.96|2549.96|2555.46|2535.46|542
1641353700000|2022-01-05 03:35:00|2569.99|2549.99|2577.15|2557.15|2580.08|2560.08|2563.35|2543.35|722
1641354000000|2022-01-05 03:40:00|2577.07|2557.07|2570.72|2550.72|2577.07|2557.07|2567.68|2547.68|648
1641354300000|2022-01-05 03:45:00|2570.71|2550.71|2570.33|2550.33|2574.45|2554.45|2566.23|2546.23|569
1641354600000|2022-01-05 03:50:00|2570.4|2550.4|2578.69|2558.69|2579.84|2559.84|2569.8|2549.8|488
1641354900000|2022-01-05 03:55:00|2578.71|2558.71|2569.42|2549.42|2578.71|2558.71|2563.91|2543.91|532
1641355200000|2022-01-05 04:00:00|2569.44|2549.44|2573.44|2553.44|2573.9|2553.9|2567.41|2547.41|448
1641355500000|2022-01-05 04:05:00|2573.37|2553.37|2579.32|2559.32|2579.33|2559.33|2572.55|2552.55|609
1641355800000|2022-01-05 04:10:00|2579.31|2559.31|2582.02|2562.02|2585.51|2565.51|2577.33|2557.33|631
1641356100000|2022-01-05 04:15:00|2581.97|2561.97|2576.77|2556.77|2583.97|2563.97|2575.26|2555.26|782
1641356400000|2022-01-05 04:20:00|2576.65|2556.65|2572.45|2552.45|2578.97|2558.97|2571.33|2551.33|555
1641356700000|2022-01-05 04:25:00|2572.68|2552.68|2576.3|2556.3|2578.71|2558.71|2569.48|2549.48|557
1641357000000|2022-01-05 04:30:00|2576.31|2556.31|2588.12|2568.12|2590.6|2570.6|2576.24|2556.24|702
1641357300000|2022-01-05 04:35:00|2588.32|2568.32|2589.91|2569.91|2596.59|2576.59|2586.81|2566.81|622
1641357600000|2022-01-05 04:40:00|2590.04|2570.04|2605.34|2585.34|2607.5|2587.5|2589.99|2569.99|793
1641357900000|2022-01-05 04:45:00|2605.31|2585.31|2608.42|2588.42|2608.42|2588.42|2597.1|2577.1|555
1641358200000|2022-01-05 04:50:00|2608.46|2588.46|2600.14|2580.14|2613.78|2593.78|2599.53|2579.53|784
1641358500000|2022-01-05 04:55:00|2600.13|2580.13|2600.79|2580.79|2601.55|2581.55|2586.77|2566.77|708
1641358800000|2022-01-05 05:00:00|2600.72|2580.72|2590.38|2570.38|2600.72|2580.72|2588.59|2568.59|693
1641359100000|2022-01-05 05:05:00|2590.41|2570.41|2584.09|2564.09|2590.41|2570.41|2578|2558|854
1641359400000|2022-01-05 05:10:00|2583.33|2563.33|2590.48|2570.48|2594.08|2574.08|2583.33|2563.33|498
1641359700000|2022-01-05 05:15:00|2590.44|2570.44|2594.26|2574.26|2600.46|2580.46|2587.09|2567.09|634
1641360000000|2022-01-05 05:20:00|2594.3|2574.3|2581.74|2561.74|2597.11|2577.11|2581.25|2561.25|618
1641360300000|2022-01-05 05:25:00|2581.76|2561.76|2577.65|2557.65|2589.58|2569.58|2577.56|2557.56|560
1641360600000|2022-01-05 05:30:00|2577.66|2557.66|2575.27|2555.27|2580.29|2560.29|2572.58|2552.58|646
1641360900000|2022-01-05 05:35:00|2575.26|2555.26|2573.88|2553.88|2577.82|2557.82|2572.48|2552.48|537
1641361200000|2022-01-05 05:40:00|2573.85|2553.85|2574.71|2554.71|2575.54|2555.54|2571.25|2551.25|478
1641361500000|2022-01-05 05:45:00|2574.6|2554.6|2571.71|2551.71|2576.21|2556.21|2571.71|2551.71|485
1641361800000|2022-01-05 05:50:00|2571.67|2551.67|2569.76|2549.76|2573.45|2553.45|2562.68|2542.68|596
1641362100000|2022-01-05 05:55:00|2569.77|2549.77|2576.96|2556.96|2584.19|2564.19|2569.49|2549.49|528
1641362400000|2022-01-05 06:00:00|2576.95|2556.95|2573.6|2553.6|2581.38|2561.38|2572.66|2552.66|600
1641362700000|2022-01-05 06:05:00|2573.61|2553.61|2568.26|2548.26|2573.96|2553.96|2568.16|2548.16|587
1641363000000|2022-01-05 06:10:00|2568.27|2548.27|2571.25|2551.25|2574.01|2554.01|2565.5|2545.5|629
1641363300000|2022-01-05 06:15:00|2571.26|2551.26|2562.6|2542.6|2574.28|2554.28|2562.57|2542.57|438
1641363600000|2022-01-05 06:20:00|2563.07|2543.07|2558.56|2538.56|2563.07|2543.07|2555.7|2535.7|499
1641363900000|2022-01-05 06:25:00|2559.06|2539.06|2551.13|2531.13|2559.13|2539.13|2550.15|2530.15|529
1641364200000|2022-01-05 06:30:00|2551.12|2531.12|2550.18|2530.18|2558.67|2538.67|2550.01|2530.01|659
1641364500000|2022-01-05 06:35:00|2550.16|2530.16|2550.01|2530.01|2552.25|2532.25|2547.01|2527.01|754
1641364800000|2022-01-05 06:40:00|2551.04|2531.04|2550.42|2530.42|2553.45|2533.45|2549.1|2529.1|657
1641365100000|2022-01-05 06:45:00|2550.4|2530.4|2555.76|2535.76|2562.92|2542.92|2550.21|2530.21|656
1641365400000|2022-01-05 06:50:00|2555.68|2535.68|2567.52|2547.52|2569.82|2549.82|2555.49|2535.49|627
1641365700000|2022-01-05 06:55:00|2567.53|2547.53|2563.87|2543.87|2572.75|2552.75|2563.62|2543.62|594
1641366000000|2022-01-05 07:00:00|2564.18|2544.18|2553.23|2533.23|2567.56|2547.56|2552.84|2532.84|706
1641366300000|2022-01-05 07:05:00|2553.25|2533.25|2559.35|2539.35|2559.55|2539.55|2552.54|2532.54|520
1641366600000|2022-01-05 07:10:00|2559.26|2539.26|2555.38|2535.38|2559.37|2539.37|2553.43|2533.43|577
1641366900000|2022-01-05 07:15:00|2555.45|2535.45|2552.35|2532.35|2556.58|2536.58|2549.75|2529.75|530
1641367200000|2022-01-05 07:20:00|2552.32|2532.32|2547.67|2527.67|2552.98|2532.98|2547.67|2527.67|490
1641367500000|2022-01-05 07:25:00|2547.69|2527.69|2553.02|2533.02|2553.22|2533.22|2544.03|2524.03|640
1641367800000|2022-01-05 07:30:00|2553.03|2533.03|2544.54|2524.54|2555.65|2535.65|2544.52|2524.52|547
1641368100000|2022-01-05 07:35:00|2544.45|2524.45|2543.25|2523.25|2548.52|2528.52|2543.25|2523.25|466
1641368400000|2022-01-05 07:40:00|2543.2|2523.2|2542|2522|2545.87|2525.87|2540.68|2520.68|577
1641368700000|2022-01-05 07:45:00|2542.01|2522.01|2549.66|2529.66|2553.56|2533.56|2541.83|2521.83|717
1641369000000|2022-01-05 07:50:00|2549.69|2529.69|2550.95|2530.95|2552.54|2532.54|2547.19|2527.19|598
1641369300000|2022-01-05 07:55:00|2551.22|2531.22|2561.66|2541.66|2562.62|2542.62|2551.01|2531.01|536
1641369600000|2022-01-05 08:00:00|2561.69|2541.69|2546.83|2526.83|2565.56|2545.56|2546.83|2526.83|720
1641369900000|2022-01-05 08:05:00|2546.82|2526.82|2549.31|2529.31|2550.9|2530.9|2543.99|2523.99|707
1641370200000|2022-01-05 08:10:00|2549.26|2529.26|2542.57|2522.57|2551.43|2531.43|2541.23|2521.23|603
1641370500000|2022-01-05 08:15:00|2542.49|2522.49|2546.41|2526.41|2548.53|2528.53|2541.53|2521.53|644
1641370800000|2022-01-05 08:20:00|2546.29|2526.29|2555.72|2535.72|2557.36|2537.36|2545.17|2525.17|621
1641371100000|2022-01-05 08:25:00|2555.71|2535.71|2560.92|2540.92|2562.39|2542.39|2555.71|2535.71|468
1641371400000|2022-01-05 08:30:00|2560.93|2540.93|2552.7|2532.7|2563.72|2543.72|2552.65|2532.65|545
1641371700000|2022-01-05 08:35:00|2552.77|2532.77|2563.13|2543.13|2563.13|2543.13|2549.86|2529.86|591
1641372000000|2022-01-05 08:40:00|2563.1|2543.1|2570.23|2550.23|2576.31|2556.31|2562.52|2542.52|666
1641372300000|2022-01-05 08:45:00|2570.26|2550.26|2583.54|2563.54|2591.21|2571.21|2570.26|2550.26|776
1641372600000|2022-01-05 08:50:00|2583.53|2563.53|2590.62|2570.62|2602.89|2582.89|2581.98|2561.98|630
1641372900000|2022-01-05 08:55:00|2589.79|2569.79|2592.72|2572.72|2598.48|2578.48|2583.48|2563.48|642
1641373200000|2022-01-05 09:00:00|2592.84|2572.84|2603.27|2583.27|2603.38|2583.38|2591.88|2571.88|751
1641373500000|2022-01-05 09:05:00|2603.38|2583.38|2600.55|2580.55|2607.32|2587.32|2596.86|2576.86|755
1641373800000|2022-01-05 09:10:00|2600.54|2580.54|2598.5|2578.5|2601.26|2581.26|2594.58|2574.58|546
1641374100000|2022-01-05 09:15:00|2598.73|2578.73|2603.93|2583.93|2604.54|2584.54|2596.64|2576.64|717
1641374400000|2022-01-05 09:20:00|2603.91|2583.91|2602.09|2582.09|2605.36|2585.36|2600.43|2580.43|599
1641374700000|2022-01-05 09:25:00|2602.1|2582.1|2596.28|2576.28|2602.18|2582.18|2591.39|2571.39|647
1641375000000|2022-01-05 09:30:00|2596.27|2576.27|2605.03|2585.03|2605.35|2585.35|2586.36|2566.36|703
1641375300000|2022-01-05 09:35:00|2604.61|2584.61|2599.91|2579.91|2604.77|2584.77|2598.43|2578.43|620
1641375600000|2022-01-05 09:40:00|2599.82|2579.82|2607.11|2587.11|2607.15|2587.15|2598.73|2578.73|540
1641375900000|2022-01-05 09:45:00|2607.05|2587.05|2600.62|2580.62|2609.4|2589.4|2600.62|2580.62|513
1641376200000|2022-01-05 09:50:00|2601.01|2581.01|2602.51|2582.51|2602.52|2582.52|2594.63|2574.63|569
1641376500000|2022-01-05 09:55:00|2602.47|2582.47|2601.47|2581.47|2603.78|2583.78|2599.13|2579.13|557
1641376800000|2022-01-05 10:00:00|2601.45|2581.45|2605.65|2585.65|2609.59|2589.59|2596.36|2576.36|460
1641377100000|2022-01-05 10:05:00|2605.54|2585.54|2612.01|2592.01|2618.12|2598.12|2604.47|2584.47|665
1641377400000|2022-01-05 10:10:00|2611.99|2591.99|2606.36|2586.36|2617.32|2597.32|2602.11|2582.11|683
1641377700000|2022-01-05 10:15:00|2606.32|2586.32|2592.1|2572.1|2606.35|2586.35|2587.15|2567.15|723
1641378000000|2022-01-05 10:20:00|2592.22|2572.22|2598.91|2578.91|2599.58|2579.58|2591.82|2571.82|666
1641378300000|2022-01-05 10:25:00|2599.12|2579.12|2607.16|2587.16|2611.45|2591.45|2599.12|2579.12|622
1641378600000|2022-01-05 10:30:00|2607.15|2587.15|2600.32|2580.32|2612.03|2592.03|2595.36|2575.36|803
1641378900000|2022-01-05 10:35:00|2599.95|2579.95|2597.05|2577.05|2603.69|2583.69|2594.45|2574.45|856
1641379200000|2022-01-05 10:40:00|2597.08|2577.08|2600.8|2580.8|2609.5|2589.5|2597.06|2577.06|846
1641379500000|2022-01-05 10:45:00|2600.79|2580.79|2591.86|2571.86|2603.65|2583.65|2589.55|2569.55|660
1641379800000|2022-01-05 10:50:00|2591.84|2571.84|2592.61|2572.61|2601.44|2581.44|2591.63|2571.63|728
1641380100000|2022-01-05 10:55:00|2592.62|2572.62|2595.49|2575.49|2597.75|2577.75|2588.65|2568.65|706
1641380400000|2022-01-05 11:00:00|2595.61|2575.61|2582.33|2562.33|2597.5|2577.5|2580.73|2560.73|616
1641380700000|2022-01-05 11:05:00|2582.31|2562.31|2581.34|2561.34|2587.77|2567.77|2579.36|2559.36|675
1641381000000|2022-01-05 11:10:00|2581.33|2561.33|2575.41|2555.41|2581.55|2561.55|2571.11|2551.11|620
1641381300000|2022-01-05 11:15:00|2575.42|2555.42|2580.96|2560.96|2582.33|2562.33|2574.83|2554.83|611
1641381600000|2022-01-05 11:20:00|2580.93|2560.93|2577.73|2557.73|2581.39|2561.39|2570.1|2550.1|689
1641381900000|2022-01-05 11:25:00|2577.64|2557.64|2575.65|2555.65|2578.84|2558.84|2565.83|2545.83|717
1641382200000|2022-01-05 11:30:00|2575.5|2555.5|2565.84|2545.84|2579.65|2559.65|2564.6|2544.6|656
1641382500000|2022-01-05 11:35:00|2565.65|2545.65|2570.62|2550.62|2574.26|2554.26|2563.87|2543.87|709
1641382800000|2022-01-05 11:40:00|2570.4|2550.4|2559.79|2539.79|2574.44|2554.44|2552.14|2532.14|751
1641383100000|2022-01-05 11:45:00|2559.82|2539.82|2567|2547|2571.06|2551.06|2559.33|2539.33|737
1641383400000|2022-01-05 11:50:00|2566.73|2546.73|2562.58|2542.58|2568.89|2548.89|2552.52|2532.52|692
1641383700000|2022-01-05 11:55:00|2562.55|2542.55|2567.64|2547.64|2569.89|2549.89|2559|2539|680
1641384000000|2022-01-05 12:00:00|2567.74|2547.74|2576.1|2556.1|2583.52|2563.52|2565.02|2545.02|732
1641384300000|2022-01-05 12:05:00|2575.98|2555.98|2568.79|2548.79|2575.98|2555.98|2565.08|2545.08|870
1641384600000|2022-01-05 12:10:00|2568.78|2548.78|2574.71|2554.71|2576.15|2556.15|2562.55|2542.55|789
1641384900000|2022-01-05 12:15:00|2574.48|2554.48|2562.26|2542.26|2578.9|2558.9|2562.26|2542.26|805
1641385200000|2022-01-05 12:20:00|2562.22|2542.22|2550.68|2530.68|2562.27|2542.27|2546.28|2526.28|802
1641385500000|2022-01-05 12:25:00|2550.77|2530.77|2559.67|2539.67|2565.45|2545.45|2550.77|2530.77|828
1641385800000|2022-01-05 12:30:00|2559.69|2539.69|2565.5|2545.5|2566.17|2546.17|2558.45|2538.45|806
1641386100000|2022-01-05 12:35:00|2565.17|2545.17|2562.22|2542.22|2569.5|2549.5|2562.15|2542.15|710
1641386400000|2022-01-05 12:40:00|2562.2|2542.2|2564.13|2544.13|2564.5|2544.5|2551.88|2531.88|776
1641386700000|2022-01-05 12:45:00|2564.5|2544.5|2539.69|2519.69|2564.5|2544.5|2535.6|2515.6|815
1641387000000|2022-01-05 12:50:00|2539.78|2519.78|2551.97|2531.97|2552.73|2532.73|2539.64|2519.64|675
1641387300000|2022-01-05 12:55:00|2551.96|2531.96|2555.32|2535.32|2556.98|2536.98|2548.18|2528.18|797
1641387600000|2022-01-05 13:00:00|2555.33|2535.33|2549.19|2529.19|2557.23|2537.23|2548.64|2528.64|797
1641387900000|2022-01-05 13:05:00|2549.26|2529.26|2545.82|2525.82|2550.16|2530.16|2542.65|2522.65|719
1641388200000|2022-01-05 13:10:00|2545.91|2525.91|2548.97|2528.97|2549.96|2529.96|2541.65|2521.65|538
1641388500000|2022-01-05 13:15:00|2548.96|2528.96|2562.95|2542.95|2564.12|2544.12|2545.85|2525.85|722
1641388800000|2022-01-05 13:20:00|2562.97|2542.97|2571.89|2551.89|2573.11|2553.11|2558.41|2538.41|815
1641389100000|2022-01-05 13:25:00|2571.82|2551.82|2582.08|2562.08|2582.08|2562.08|2565.27|2545.27|612
1641389400000|2022-01-05 13:30:00|2581.47|2561.47|2603.68|2583.68|2603.68|2583.68|2576.21|2556.21|810
1641389700000|2022-01-05 13:35:00|2603.63|2583.63|2625.27|2605.27|2629.09|2609.09|2597.61|2577.61|806
1641390000000|2022-01-05 13:40:00|2625.11|2605.11|2630.42|2610.42|2638.02|2618.02|2624.62|2604.62|807
1641390300000|2022-01-05 13:45:00|2630.68|2610.68|2644.65|2624.65|2647.27|2627.27|2630.68|2610.68|771
1641390600000|2022-01-05 13:50:00|2644.66|2624.66|2673.18|2653.18|2673.2|2653.2|2644.61|2624.61|756
1641390900000|2022-01-05 13:55:00|2673.19|2653.19|2667.96|2647.96|2676.31|2656.31|2662.31|2642.31|710
1641391200000|2022-01-05 14:00:00|2667.88|2647.88|2648.95|2628.95|2668.52|2648.52|2648.16|2628.16|820
1641391500000|2022-01-05 14:05:00|2648.98|2628.98|2657.19|2637.19|2664.34|2644.34|2648.77|2628.77|736
1641391800000|2022-01-05 14:10:00|2657.17|2637.17|2677.56|2657.56|2686.81|2666.81|2654.56|2634.56|796
1641392100000|2022-01-05 14:15:00|2677.22|2657.22|2662.79|2642.79|2678.08|2658.08|2656.88|2636.88|736
1641392400000|2022-01-05 14:20:00|2662.78|2642.78|2662.56|2642.56|2670.63|2650.63|2661.14|2641.14|757
1641392700000|2022-01-05 14:25:00|2662.42|2642.42|2657.7|2637.7|2666.61|2646.61|2655.5|2635.5|734
1641393000000|2022-01-05 14:30:00|2657.69|2637.69|2639.58|2619.58|2664.78|2644.78|2639.39|2619.39|883
1641393300000|2022-01-05 14:35:00|2639.55|2619.55|2641.43|2621.43|2647|2627|2634.87|2614.87|881
1641393600000|2022-01-05 14:40:00|2641.02|2621.02|2656.52|2636.52|2673.28|2653.28|2639.28|2619.28|983
1641393900000|2022-01-05 14:45:00|2656.55|2636.55|2647.74|2627.74|2662.3|2642.3|2642.62|2622.62|909
1641394200000|2022-01-05 14:50:00|2647.71|2627.71|2660.19|2640.19|2665.83|2645.83|2644.1|2624.1|953
1641394500000|2022-01-05 14:55:00|2660.86|2640.86|2666.55|2646.55|2668.61|2648.61|2657.83|2637.83|950
1641394800000|2022-01-05 15:00:00|2666.67|2646.67|2671.05|2651.05|2678.33|2658.33|2666.42|2646.42|766
1641395100000|2022-01-05 15:05:00|2671.64|2651.64|2657.99|2637.99|2671.78|2651.78|2655.82|2635.82|873
1641395400000|2022-01-05 15:10:00|2657.9|2637.9|2653.84|2633.84|2660.68|2640.68|2652.44|2632.44|626
1641395700000|2022-01-05 15:15:00|2653.79|2633.79|2654.65|2634.65|2662.71|2642.71|2653.37|2633.37|752
1641396000000|2022-01-05 15:20:00|2654.99|2634.99|2664.32|2644.32|2667.39|2647.39|2654.02|2634.02|798
1641396300000|2022-01-05 15:25:00|2665.46|2645.46|2711.94|2691.94|2720.8|2700.8|2665.46|2645.46|867
1641396600000|2022-01-05 15:30:00|2711.95|2691.95|2711.15|2691.15|2726.43|2706.43|2707.47|2687.47|827
1641396900000|2022-01-05 15:35:00|2711.1|2691.1|2705.84|2685.84|2711.55|2691.55|2692.23|2672.23|856
1641397200000|2022-01-05 15:40:00|2706.18|2686.18|2705.05|2685.05|2708.14|2688.14|2696.6|2676.6|758
1641397500000|2022-01-05 15:45:00|2705.03|2685.03|2711.11|2691.11|2711.7|2691.7|2691.37|2671.37|741
1641397800000|2022-01-05 15:50:00|2711.46|2691.46|2726.84|2706.84|2727.07|2707.07|2707.55|2687.55|767
1641398100000|2022-01-05 15:55:00|2726.88|2706.88|2720.52|2700.52|2729.89|2709.89|2715.62|2695.62|792
1641398400000|2022-01-05 16:00:00|2720.56|2700.56|2724.35|2704.35|2736.56|2716.56|2714.76|2694.76|954
1641398700000|2022-01-05 16:05:00|2724.18|2704.18|2728.35|2708.35|2734.71|2714.71|2723.24|2703.24|913
1641399000000|2022-01-05 16:10:00|2728.47|2708.47|2747.65|2727.65|2754.56|2734.56|2722.01|2702.01|935
1641399300000|2022-01-05 16:15:00|2748.14|2728.14|2730.59|2710.59|2748.66|2728.66|2728.12|2708.12|835
1641399600000|2022-01-05 16:20:00|2730.61|2710.61|2719.71|2699.71|2730.91|2710.91|2717.64|2697.64|735
1641399900000|2022-01-05 16:25:00|2719.75|2699.75|2712.49|2692.49|2720.91|2700.91|2706.56|2686.56|826
1641400200000|2022-01-05 16:30:00|2712.48|2692.48|2707.11|2687.11|2712.48|2692.48|2702.57|2682.57|792
1641400500000|2022-01-05 16:35:00|2707.14|2687.14|2703.93|2683.93|2717.8|2697.8|2700.2|2680.2|691
1641400800000|2022-01-05 16:40:00|2703.89|2683.89|2684.33|2664.33|2703.94|2683.94|2684.33|2664.33|700
1641401100000|2022-01-05 16:45:00|2684.8|2664.8|2690.6|2670.6|2694.5|2674.5|2677.12|2657.12|683
1641401400000|2022-01-05 16:50:00|2690.57|2670.57|2687.04|2667.04|2702.05|2682.05|2686.83|2666.83|638
1641401700000|2022-01-05 16:55:00|2687.07|2667.07|2685.61|2665.61|2690.84|2670.84|2679.57|2659.57|743
1641402000000|2022-01-05 17:00:00|2685.72|2665.72|2695.24|2675.24|2701.24|2681.24|2681.29|2661.29|794
1641402300000|2022-01-05 17:05:00|2695.25|2675.25|2692.55|2672.55|2698.88|2678.88|2691.44|2671.44|551
1641402600000|2022-01-05 17:10:00|2692.52|2672.52|2687.38|2667.38|2696.95|2676.95|2687.11|2667.11|661
1641402900000|2022-01-05 17:15:00|2687.49|2667.49|2684.88|2664.88|2697.57|2677.57|2682.95|2662.95|810
1641403200000|2022-01-05 17:20:00|2684.76|2664.76|2666.74|2646.74|2687.23|2667.23|2666.3|2646.3|697
1641403500000|2022-01-05 17:25:00|2666.73|2646.73|2680.67|2660.67|2681.23|2661.23|2666.73|2646.73|676
1641403800000|2022-01-05 17:30:00|2680.57|2660.57|2666.47|2646.47|2685.02|2665.02|2666.24|2646.24|706
1641404100000|2022-01-05 17:35:00|2666.85|2646.85|2657.7|2637.7|2669.12|2649.12|2657.66|2637.66|686
1641404400000|2022-01-05 17:40:00|2657.69|2637.69|2664.25|2644.25|2666.21|2646.21|2657.35|2637.35|892
1641404700000|2022-01-05 17:45:00|2664.18|2644.18|2658.05|2638.05|2671.3|2651.3|2655.28|2635.28|877
1641405000000|2022-01-05 17:50:00|2658.04|2638.04|2643.38|2623.38|2658.32|2638.32|2642.84|2622.84|877
1641405300000|2022-01-05 17:55:00|2643.47|2623.47|2626.39|2606.39|2644.15|2624.15|2626.39|2606.39|915
1641405600000|2022-01-05 18:00:00|2627.57|2607.57|2615.65|2595.65|2639.24|2619.24|2615.63|2595.63|955
1641405900000|2022-01-05 18:05:00|2615.71|2595.71|2614.73|2594.73|2620.06|2600.06|2612.89|2592.89|879
1641406200000|2022-01-05 18:10:00|2614.61|2594.61|2627.26|2607.26|2627.27|2607.27|2597.31|2577.31|799
1641406500000|2022-01-05 18:15:00|2625.87|2605.87|2621.69|2601.69|2636.49|2616.49|2617.03|2597.03|801
1641406800000|2022-01-05 18:20:00|2621.74|2601.74|2667.66|2647.66|2667.66|2647.66|2614.52|2594.52|893
1641407100000|2022-01-05 18:25:00|2667.71|2647.71|2679.94|2659.94|2687.27|2667.27|2664.33|2644.33|875
1641407400000|2022-01-05 18:30:00|2679.93|2659.93|2693.81|2673.81|2705.38|2685.38|2673.99|2653.99|900
1641407700000|2022-01-05 18:35:00|2693.8|2673.8|2684.27|2664.27|2693.8|2673.8|2674.47|2654.47|864
1641408000000|2022-01-05 18:40:00|2683.97|2663.97|2689.86|2669.86|2692.37|2672.37|2672.87|2652.87|799
1641408300000|2022-01-05 18:45:00|2689.88|2669.88|2690.11|2670.11|2699.04|2679.04|2684.83|2664.83|752
1641408600000|2022-01-05 18:50:00|2690.07|2670.07|2692.42|2672.42|2693.71|2673.71|2685.69|2665.69|574
1641408900000|2022-01-05 18:55:00|2692.35|2672.35|2678.83|2658.83|2694.4|2674.4|2675.07|2655.07|556
1641409200000|2022-01-05 19:00:00|2679.06|2659.06|2666.53|2646.53|2680.38|2660.38|2665.74|2645.74|821
1641409500000|2022-01-05 19:05:00|2666.54|2646.54|2652.97|2632.97|2666.76|2646.76|2641.35|2621.35|985
1641409800000|2022-01-05 19:10:00|2652.94|2632.94|2623.09|2603.09|2654.22|2634.22|2623.03|2603.03|813
1641410100000|2022-01-05 19:15:00|2622.59|2602.59|2626.16|2606.16|2636.95|2616.95|2615.01|2595.01|778
1641410400000|2022-01-05 19:20:00|2625.24|2605.24|2638.05|2618.05|2642.79|2622.79|2616.06|2596.06|817
1641410700000|2022-01-05 19:25:00|2638.03|2618.03|2656.59|2636.59|2656.59|2636.59|2634.37|2614.37|790
1641411000000|2022-01-05 19:30:00|2656.66|2636.66|2636.8|2616.8|2669.37|2649.37|2636.8|2616.8|774
1641411300000|2022-01-05 19:35:00|2636.99|2616.99|2632.33|2612.33|2649.15|2629.15|2624.81|2604.81|727
1641411600000|2022-01-05 19:40:00|2632.38|2612.38|2614.11|2594.11|2633.39|2613.39|2614.11|2594.11|699
1641411900000|2022-01-05 19:45:00|2614.1|2594.1|2574.66|2554.66|2614.21|2594.21|2552.89|2532.89|966
1641412200000|2022-01-05 19:50:00|2574.7|2554.7|2542.72|2522.72|2575.43|2555.43|2534.37|2514.37|1038
1641412500000|2022-01-05 19:55:00|2542.51|2522.51|2538.03|2518.03|2549.67|2529.67|2533.37|2513.37|991
1641412800000|2022-01-05 20:00:00|2538.02|2518.02|2549.51|2529.51|2586.04|2566.04|2531.2|2511.2|952
1641413100000|2022-01-05 20:05:00|2549.63|2529.63|2521.24|2501.24|2552.11|2532.11|2500.78|2480.78|959
1641413400000|2022-01-05 20:10:00|2520.63|2500.63|2541.54|2521.54|2553.26|2533.26|2509.68|2489.68|1041
1641413700000|2022-01-05 20:15:00|2541.19|2521.19|2522.94|2502.94|2556.06|2536.06|2515.66|2495.66|1035
1641414000000|2022-01-05 20:20:00|2522.69|2502.69|2554.06|2534.06|2558.21|2538.21|2521.21|2501.21|1064
1641414300000|2022-01-05 20:25:00|2554.39|2534.39|2537.59|2517.59|2554.63|2534.63|2526.37|2506.37|971
1641414600000|2022-01-05 20:30:00|2537.15|2517.15|2535.72|2515.72|2537.15|2517.15|2524.48|2504.48|992
1641414900000|2022-01-05 20:35:00|2535.86|2515.86|2529.67|2509.67|2540.31|2520.31|2524.6|2504.6|916
1641415200000|2022-01-05 20:40:00|2529.92|2509.92|2522.97|2502.97|2535.97|2515.97|2520.17|2500.17|956
1641415500000|2022-01-05 20:45:00|2522.99|2502.99|2500.78|2480.78|2523.63|2503.63|2500.78|2480.78|892
1641415800000|2022-01-05 20:50:00|2500.36|2480.36|2478.41|2458.41|2500.81|2480.81|2476.05|2456.05|1043
1641416100000|2022-01-05 20:55:00|2478.43|2458.43|2474.36|2454.36|2481.54|2461.54|2468.83|2448.83|1003
1641416400000|2022-01-05 21:00:00|2474.49|2454.49|2503.86|2483.86|2508.61|2488.61|2470.15|2450.15|981
1641416700000|2022-01-05 21:05:00|2503.85|2483.85|2535.57|2515.57|2538.27|2518.27|2503.85|2483.85|930
1641417000000|2022-01-05 21:10:00|2535.94|2515.94|2531.72|2511.72|2536.87|2516.87|2519.89|2499.89|862
1641417300000|2022-01-05 21:15:00|2531.67|2511.67|2518.24|2498.24|2534.31|2514.31|2513.72|2493.72|778
1641417600000|2022-01-05 21:20:00|2518.22|2498.22|2504.32|2484.32|2523.32|2503.32|2500.63|2480.63|688
1641417900000|2022-01-05 21:25:00|2504.33|2484.33|2491.4|2471.4|2506.52|2486.52|2486.45|2466.45|687
1641418200000|2022-01-05 21:30:00|2491.48|2471.48|2455.44|2435.44|2497.64|2477.64|2455.44|2435.44|920
1641418500000|2022-01-05 21:35:00|2455.42|2435.42|2447.14|2427.14|2460.81|2440.81|2434.14|2414.14|921
1641418800000|2022-01-05 21:40:00|2447.23|2427.23|2462.34|2442.34|2471.41|2451.41|2446.86|2426.86|833
1641419100000|2022-01-05 21:45:00|2462.62|2442.62|2480.93|2460.93|2484.43|2464.43|2462.62|2442.62|865
1641419400000|2022-01-05 21:50:00|2481.34|2461.34|2455.75|2435.75|2485.65|2465.65|2454.08|2434.08|817
1641419700000|2022-01-05 21:55:00|2455.82|2435.82|2431.72|2411.72|2456.07|2436.07|2431.72|2411.72|736
1641420000000|2022-01-05 22:00:00|2431.73|2411.73|2418.47|2398.47|2439.73|2419.73|2411.93|2391.93|827
1641420300000|2022-01-05 22:05:00|2418.44|2398.44|2423.61|2403.61|2432.22|2412.22|2412.44|2392.44|792
1641420600000|2022-01-05 22:10:00|2423.53|2403.53|2371.38|2351.38|2424.91|2404.91|2369.1|2349.1|810
1641420900000|2022-01-05 22:15:00|2371.37|2351.37|2345.02|2325.02|2383.7|2363.7|2342.87|2322.87|820
1641421200000|2022-01-05 22:20:00|2345.09|2325.09|2316.33|2296.33|2348.39|2328.39|2308.23|2288.23|849
1641421500000|2022-01-05 22:25:00|2315.97|2295.97|2262.09|2242.09|2315.97|2295.97|2261.91|2241.91|874
1641421800000|2022-01-05 22:30:00|2261.87|2241.87|2269.35|2249.35|2307.65|2287.65|2248.31|2228.31|934
1641422100000|2022-01-05 22:35:00|2269.28|2249.28|2357.75|2337.75|2358.4|2338.4|2266.75|2246.75|861
1641422400000|2022-01-05 22:40:00|2357.76|2337.76|2380.53|2360.53|2380.53|2360.53|2357.4|2337.4|835
1641422700000|2022-01-05 22:45:00|2380.39|2360.39|2401.9|2381.9|2434.65|2414.65|2380.39|2360.39|991
1641423000000|2022-01-05 22:50:00|2402.84|2382.84|2426.6|2406.6|2442.72|2422.72|2390.55|2370.55|1009
1641423300000|2022-01-05 22:55:00|2426.59|2406.59|2451.93|2431.93|2452.1|2432.1|2406.98|2386.98|998
1641423600000|2022-01-05 23:00:00|2451.85|2431.85|2440.78|2420.78|2451.85|2431.85|2436.12|2416.12|967
1641423900000|2022-01-05 23:05:00|2440.79|2420.79|2430.58|2410.58|2443.59|2423.59|2419.96|2399.96|968
1641424200000|2022-01-05 23:10:00|2430.87|2410.87|2460.5|2440.5|2461.08|2441.08|2429.62|2409.62|962
1641424500000|2022-01-05 23:15:00|2460.1|2440.1|2490.84|2470.84|2498.93|2478.93|2449.92|2429.92|1016
1641424800000|2022-01-05 23:20:00|2491.1|2471.1|2583.8|2563.8|2585.69|2565.69|2489.45|2469.45|1090
1641425100000|2022-01-05 23:25:00|2583.81|2563.81|2550.88|2530.88|2609.17|2589.17|2550.88|2530.88|1048
1641425400000|2022-01-05 23:30:00|2549.81|2529.81|2522.04|2502.04|2549.81|2529.81|2519.75|2499.75|1060
1641425700000|2022-01-05 23:35:00|2522.11|2502.11|2534.15|2514.15|2540|2520|2517.13|2497.13|996
1641426000000|2022-01-05 23:40:00|2534.21|2514.21|2590.25|2570.25|2590.25|2570.25|2524.72|2504.72|999
1641426300000|2022-01-05 23:45:00|2590.57|2570.57|2572.61|2552.61|2593.02|2573.02|2565.65|2545.65|975
1641426600000|2022-01-05 23:50:00|2572.49|2552.49|2551.12|2531.12|2572.55|2552.55|2538.03|2518.03|1010
1641426900000|2022-01-05 23:55:00|2551.29|2531.29|2530.47|2510.47|2560.04|2540.04|2524.17|2504.17|975
1641427200000|2022-01-06 00:00:00|2530.28|2510.28|2503.57|2483.57|2531.29|2511.29|2477.14|2457.14|1054
1641427500000|2022-01-06 00:05:00|2503.71|2483.71|2539.21|2519.21|2539.8|2519.8|2503.71|2483.71|951
1641427800000|2022-01-06 00:10:00|2538.58|2518.58|2540.03|2520.03|2551.34|2531.34|2512.22|2492.22|1035
1641428100000|2022-01-06 00:15:00|2540.95|2520.95|2543.01|2523.01|2570.62|2550.62|2536.15|2516.15|984
1641428400000|2022-01-06 00:20:00|2542.85|2522.85|2508.57|2488.57|2544.68|2524.68|2505.49|2485.49|948
1641428700000|2022-01-06 00:25:00|2508.48|2488.48|2520.5|2500.5|2527.53|2507.53|2508.48|2488.48|760
1641429000000|2022-01-06 00:30:00|2520.55|2500.55|2538.52|2518.52|2538.62|2518.62|2513.87|2493.87|779
1641429300000|2022-01-06 00:35:00|2538.49|2518.49|2537|2517|2553.85|2533.85|2535.93|2515.93|842
1641429600000|2022-01-06 00:40:00|2536.91|2516.91|2528.55|2508.55|2539.35|2519.35|2513.74|2493.74|803
1641429900000|2022-01-06 00:45:00|2528.68|2508.68|2516.68|2496.68|2528.68|2508.68|2507.39|2487.39|795
1641430200000|2022-01-06 00:50:00|2517|2497|2510.38|2490.38|2531.27|2511.27|2507.01|2487.01|858
1641430500000|2022-01-06 00:55:00|2510.37|2490.37|2506.8|2486.8|2518.48|2498.48|2501.16|2481.16|824
1641430800000|2022-01-06 01:00:00|2506.81|2486.81|2475.47|2455.47|2509.92|2489.92|2470.56|2450.56|848
1641431100000|2022-01-06 01:05:00|2476.23|2456.23|2463.01|2443.01|2476.23|2456.23|2454.66|2434.66|911
1641431400000|2022-01-06 01:10:00|2463|2443|2456.21|2436.21|2466.2|2446.2|2446.93|2426.93|861
1641431700000|2022-01-06 01:15:00|2455.83|2435.83|2476.12|2456.12|2482.83|2462.83|2450.12|2430.12|780
1641432000000|2022-01-06 01:20:00|2476.13|2456.13|2459.67|2439.67|2476.92|2456.92|2459.01|2439.01|759
1641432300000|2022-01-06 01:25:00|2459.5|2439.5|2440.59|2420.59|2461.76|2441.76|2432.84|2412.84|855
1641432600000|2022-01-06 01:30:00|2440.56|2420.56|2445.41|2425.41|2445.71|2425.71|2426.16|2406.16|758
1641432900000|2022-01-06 01:35:00|2445.65|2425.65|2433.9|2413.9|2453.06|2433.06|2433.23|2413.23|836
1641433200000|2022-01-06 01:40:00|2433.66|2413.66|2444.14|2424.14|2446.55|2426.55|2432.01|2412.01|786
1641433500000|2022-01-06 01:45:00|2444.22|2424.22|2413.94|2393.94|2444.43|2424.43|2411.51|2391.51|838
1641433800000|2022-01-06 01:50:00|2413.79|2393.79|2394.92|2374.92|2418.39|2398.39|2382|2362|931
1641434100000|2022-01-06 01:55:00|2394.65|2374.65|2402.38|2382.38|2409.21|2389.21|2391.94|2371.94|813
1641434400000|2022-01-06 02:00:00|2402.19|2382.19|2409.63|2389.63|2409.63|2389.63|2389.9|2369.9|803
1641434700000|2022-01-06 02:05:00|2409.67|2389.67|2396.26|2376.26|2416.97|2396.97|2396.08|2376.08|703
1641435000000|2022-01-06 02:10:00|2396.41|2376.41|2381.08|2361.08|2396.84|2376.84|2381.08|2361.08|774
1641435300000|2022-01-06 02:15:00|2381.04|2361.04|2367.42|2347.42|2389.1|2369.1|2365.65|2345.65|834
1641435600000|2022-01-06 02:20:00|2370.94|2350.94|2377.89|2357.89|2384.21|2364.21|2365.54|2345.54|822
1641435900000|2022-01-06 02:25:00|2378.27|2358.27|2362.74|2342.74|2382.6|2362.6|2349.48|2329.48|761
1641436200000|2022-01-06 02:30:00|2363.23|2343.23|2385.67|2365.67|2388.67|2368.67|2361.93|2341.93|865
1641436500000|2022-01-06 02:35:00|2385.68|2365.68|2388.65|2368.65|2390.39|2370.39|2374.01|2354.01|816
1641436800000|2022-01-06 02:40:00|2388.66|2368.66|2402.33|2382.33|2402.44|2382.44|2385.11|2365.11|825
1641437100000|2022-01-06 02:45:00|2402.44|2382.44|2393.86|2373.86|2406.87|2386.87|2387.31|2367.31|837
1641437400000|2022-01-06 02:50:00|2393.94|2373.94|2383.67|2363.67|2400.4|2380.4|2381.85|2361.85|761
1641437700000|2022-01-06 02:55:00|2383.65|2363.65|2377.14|2357.14|2383.66|2363.66|2370.08|2350.08|723
1641438000000|2022-01-06 03:00:00|2377.09|2357.09|2392.12|2372.12|2392.12|2372.12|2366.75|2346.75|846
1641438300000|2022-01-06 03:05:00|2392.86|2372.86|2368.42|2348.42|2393.15|2373.15|2367.7|2347.7|883
1641438600000|2022-01-06 03:10:00|2368.33|2348.33|2374.78|2354.78|2374.83|2354.83|2356.4|2336.4|911
1641438900000|2022-01-06 03:15:00|2374.66|2354.66|2369.11|2349.11|2376.4|2356.4|2356.98|2336.98|864
1641439200000|2022-01-06 03:20:00|2368.94|2348.94|2393.76|2373.76|2395.64|2375.64|2364.51|2344.51|929
1641439500000|2022-01-06 03:25:00|2393.71|2373.71|2379.41|2359.41|2406.15|2386.15|2379.15|2359.15|779
1641439800000|2022-01-06 03:30:00|2379.64|2359.64|2377.2|2357.2|2379.9|2359.9|2366.78|2346.78|811
1641440100000|2022-01-06 03:35:00|2377.26|2357.26|2397.36|2377.36|2398.98|2378.98|2376.3|2356.3|684
1641440400000|2022-01-06 03:40:00|2397.51|2377.51|2372.46|2352.46|2398.46|2378.46|2371.92|2351.92|664
1641440700000|2022-01-06 03:45:00|2372.66|2352.66|2368.7|2348.7|2382.03|2362.03|2354.57|2334.57|886
1641441000000|2022-01-06 03:50:00|2368.69|2348.69|2375.38|2355.38|2380.2|2360.2|2363.35|2343.35|864
1641441300000|2022-01-06 03:55:00|2375.3|2355.3|2362.06|2342.06|2377.31|2357.31|2362.06|2342.06|898
1641441600000|2022-01-06 04:00:00|2362.05|2342.05|2357.01|2337.01|2379.03|2359.03|2357.01|2337.01|903
1641441900000|2022-01-06 04:05:00|2356.95|2336.95|2376.33|2356.33|2376.38|2356.38|2356.94|2336.94|870
1641442200000|2022-01-06 04:10:00|2376.55|2356.55|2402.24|2382.24|2402.5|2382.5|2374.58|2354.58|794
1641442500000|2022-01-06 04:15:00|2402.74|2382.74|2406.5|2386.5|2422.72|2402.72|2402.2|2382.2|948
1641442800000|2022-01-06 04:20:00|2406.52|2386.52|2368.49|2348.49|2408.53|2388.53|2368.49|2348.49|898
1641443100000|2022-01-06 04:25:00|2368.45|2348.45|2367.3|2347.3|2387.67|2367.67|2367.1|2347.1|913
1641443400000|2022-01-06 04:30:00|2367.29|2347.29|2370.76|2350.76|2385.43|2365.43|2364.13|2344.13|929
1641443700000|2022-01-06 04:35:00|2370.74|2350.74|2359.02|2339.02|2382.38|2362.38|2356.48|2336.48|918
1641444000000|2022-01-06 04:40:00|2358.97|2338.97|2362.31|2342.31|2365.66|2345.66|2344.18|2324.18|891
1641444300000|2022-01-06 04:45:00|2363.4|2343.4|2371.9|2351.9|2371.9|2351.9|2351.62|2331.62|905
1641444600000|2022-01-06 04:50:00|2372.03|2352.03|2389.78|2369.78|2395.04|2375.04|2371.72|2351.72|884
1641444900000|2022-01-06 04:55:00|2390.17|2370.17|2399.6|2379.6|2413.37|2393.37|2388.9|2368.9|868
1641445200000|2022-01-06 05:00:00|2399.32|2379.32|2413.17|2393.17|2414.51|2394.51|2383.07|2363.07|896
1641445500000|2022-01-06 05:05:00|2412.81|2392.81|2428.91|2408.91|2439.69|2419.69|2412.36|2392.36|853
1641445800000|2022-01-06 05:10:00|2428.93|2408.93|2439.98|2419.98|2441.23|2421.23|2424.82|2404.82|852
1641446100000|2022-01-06 05:15:00|2439.99|2419.99|2457.72|2437.72|2457.72|2437.72|2434.67|2414.67|880
1641446400000|2022-01-06 05:20:00|2458.44|2438.44|2456.75|2436.75|2459.04|2439.04|2441.31|2421.31|828
1641446700000|2022-01-06 05:25:00|2456.66|2436.66|2461.73|2441.73|2476.38|2456.38|2454.62|2434.62|899
1641447000000|2022-01-06 05:30:00|2461.69|2441.69|2470.44|2450.44|2476.47|2456.47|2452.03|2432.03|906
1641447300000|2022-01-06 05:35:00|2470.43|2450.43|2461.37|2441.37|2478.28|2458.28|2456.07|2436.07|874
1641447600000|2022-01-06 05:40:00|2461.28|2441.28|2436.69|2416.69|2464|2444|2434.89|2414.89|914
1641447900000|2022-01-06 05:45:00|2436.45|2416.45|2448.25|2428.25|2456.36|2436.36|2436.13|2416.13|753
1641448200000|2022-01-06 05:50:00|2448.23|2428.23|2466.25|2446.25|2467.54|2447.54|2448.22|2428.22|688
1641448500000|2022-01-06 05:55:00|2466.28|2446.28|2469.87|2449.87|2479.12|2459.12|2464.41|2444.41|762
1641448800000|2022-01-06 06:00:00|2470.25|2450.25|2462.05|2442.05|2472.19|2452.19|2454.23|2434.23|850
1641449100000|2022-01-06 06:05:00|2462.11|2442.11|2452.03|2432.03|2462.23|2442.23|2443.85|2423.85|697
1641449400000|2022-01-06 06:10:00|2452.07|2432.07|2465.13|2445.13|2465.75|2445.75|2447.48|2427.48|732
1641449700000|2022-01-06 06:15:00|2465.15|2445.15|2485.35|2465.35|2489.3|2469.3|2457.61|2437.61|750
1641450000000|2022-01-06 06:20:00|2485.28|2465.28|2491.93|2471.93|2494.56|2474.56|2481.05|2461.05|758
1641450300000|2022-01-06 06:25:00|2491.94|2471.94|2475.2|2455.2|2491.95|2471.95|2471.42|2451.42|822
1641450600000|2022-01-06 06:30:00|2475.13|2455.13|2465.41|2445.41|2485.49|2465.49|2463.97|2443.97|747
1641450900000|2022-01-06 06:35:00|2465.43|2445.43|2459.22|2439.22|2474.16|2454.16|2459.22|2439.22|789
1641451200000|2022-01-06 06:40:00|2459.18|2439.18|2455.94|2435.94|2464.43|2444.43|2453.29|2433.29|675
1641451500000|2022-01-06 06:45:00|2455.81|2435.81|2459.86|2439.86|2469.99|2449.99|2455.79|2435.79|810
1641451800000|2022-01-06 06:50:00|2459.87|2439.87|2460.65|2440.65|2461.04|2441.04|2447.95|2427.95|837
1641452100000|2022-01-06 06:55:00|2460.77|2440.77|2467.14|2447.14|2469.73|2449.73|2460.77|2440.77|709
1641452400000|2022-01-06 07:00:00|2467.12|2447.12|2480.5|2460.5|2482.7|2462.7|2458.58|2438.58|845
1641452700000|2022-01-06 07:05:00|2480.81|2460.81|2484.24|2464.24|2493.2|2473.2|2477.75|2457.75|920
1641453000000|2022-01-06 07:10:00|2484.35|2464.35|2490.1|2470.1|2490.37|2470.37|2476.79|2456.79|785
1641453300000|2022-01-06 07:15:00|2489.81|2469.81|2493.86|2473.86|2497.14|2477.14|2485.16|2465.16|736
1641453600000|2022-01-06 07:20:00|2493.96|2473.96|2496.13|2476.13|2498.64|2478.64|2486.74|2466.74|794
1641453900000|2022-01-06 07:25:00|2496.14|2476.14|2497.63|2477.63|2497.8|2477.8|2486.04|2466.04|786
1641454200000|2022-01-06 07:30:00|2497.61|2477.61|2492.84|2472.84|2503.82|2483.82|2487.94|2467.94|823
1641454500000|2022-01-06 07:35:00|2492.83|2472.83|2477.74|2457.74|2492.86|2472.86|2475.66|2455.66|734
1641454800000|2022-01-06 07:40:00|2477.72|2457.72|2464.78|2444.78|2477.72|2457.72|2462.77|2442.77|651
1641455100000|2022-01-06 07:45:00|2464.65|2444.65|2475.28|2455.28|2475.98|2455.98|2459.94|2439.94|780
1641455400000|2022-01-06 07:50:00|2475.3|2455.3|2486.85|2466.85|2489.18|2469.18|2472.68|2452.68|741
1641455700000|2022-01-06 07:55:00|2486.89|2466.89|2486.9|2466.9|2489.64|2469.64|2479.84|2459.84|806
1641456000000|2022-01-06 08:00:00|2486.89|2466.89|2467.39|2447.39|2490.86|2470.86|2467.14|2447.14|818
1641456300000|2022-01-06 08:05:00|2467.4|2447.4|2468.11|2448.11|2477.7|2457.7|2466.65|2446.65|740
1641456600000|2022-01-06 08:10:00|2468.13|2448.13|2461.34|2441.34|2470.27|2450.27|2457.15|2437.15|772
1641456900000|2022-01-06 08:15:00|2461.28|2441.28|2471.51|2451.51|2473.41|2453.41|2458.73|2438.73|695
1641457200000|2022-01-06 08:20:00|2471.53|2451.53|2451.13|2431.13|2480.09|2460.09|2450.43|2430.43|794
1641457500000|2022-01-06 08:25:00|2451.27|2431.27|2448.59|2428.59|2456.58|2436.58|2435.02|2415.02|973
1641457800000|2022-01-06 08:30:00|2448.56|2428.56|2418.78|2398.78|2449.13|2429.13|2418.78|2398.78|921
1641458100000|2022-01-06 08:35:00|2416.38|2396.38|2404.52|2384.52|2424.02|2404.02|2396.21|2376.21|891
1641458400000|2022-01-06 08:40:00|2404.61|2384.61|2409.88|2389.88|2419.26|2399.26|2403.45|2383.45|925
1641458700000|2022-01-06 08:45:00|2409.87|2389.87|2425|2405|2425.79|2405.79|2405.56|2385.56|887
1641459000000|2022-01-06 08:50:00|2424.91|2404.91|2425|2405|2428.85|2408.85|2412.34|2392.34|774
1641459300000|2022-01-06 08:55:00|2424.96|2404.96|2431.41|2411.41|2431.59|2411.59|2420.6|2400.6|665
1641459600000|2022-01-06 09:00:00|2431.42|2411.42|2418.37|2398.37|2434.49|2414.49|2416.49|2396.49|732
1641459900000|2022-01-06 09:05:00|2419.42|2399.42|2418.76|2398.76|2419.42|2399.42|2404.96|2384.96|779
1641460200000|2022-01-06 09:10:00|2418.78|2398.78|2427.64|2407.64|2429.07|2409.07|2416.17|2396.17|705
1641460500000|2022-01-06 09:15:00|2427.55|2407.55|2428.14|2408.14|2439.6|2419.6|2425.56|2405.56|589
1641460800000|2022-01-06 09:20:00|2428.06|2408.06|2423.66|2403.66|2428.22|2408.22|2415.68|2395.68|698
1641461100000|2022-01-06 09:25:00|2423.6|2403.6|2414.1|2394.1|2429.12|2409.12|2406.51|2386.51|844
1641461400000|2022-01-06 09:30:00|2414.17|2394.17|2396.41|2376.41|2423.27|2403.27|2392.97|2372.97|880
1641461700000|2022-01-06 09:35:00|2396.87|2376.87|2410.85|2390.85|2411.25|2391.25|2388.42|2368.42|893
1641462000000|2022-01-06 09:40:00|2410.99|2390.99|2418.98|2398.98|2429.08|2409.08|2410.62|2390.62|906
1641462300000|2022-01-06 09:45:00|2418.96|2398.96|2412.51|2392.51|2424.63|2404.63|2406.62|2386.62|870
1641462600000|2022-01-06 09:50:00|2412.61|2392.61|2397.76|2377.76|2416.51|2396.51|2394.4|2374.4|849
1641462900000|2022-01-06 09:55:00|2397.64|2377.64|2395.07|2375.07|2399.25|2379.25|2380.25|2360.25|944
1641463200000|2022-01-06 10:00:00|2395.08|2375.08|2415.36|2395.36|2419.29|2399.29|2395.08|2375.08|873
1641463500000|2022-01-06 10:05:00|2415.29|2395.29|2424.15|2404.15|2425.9|2405.9|2403.92|2383.92|826
1641463800000|2022-01-06 10:10:00|2424.18|2404.18|2408.07|2388.07|2428.29|2408.29|2404.02|2384.02|893
1641464100000|2022-01-06 10:15:00|2408.22|2388.22|2412.79|2392.79|2423.57|2403.57|2407.63|2387.63|874
1641464400000|2022-01-06 10:20:00|2412.73|2392.73|2424.96|2404.96|2425.41|2405.41|2402.73|2382.73|833
1641464700000|2022-01-06 10:25:00|2425.14|2405.14|2433.52|2413.52|2433.81|2413.81|2424.62|2404.62|715
1641465000000|2022-01-06 10:30:00|2433.51|2413.51|2446.23|2426.23|2453.82|2433.82|2432.2|2412.2|909
1641465300000|2022-01-06 10:35:00|2446.41|2426.41|2449.08|2429.08|2449.08|2429.08|2436.06|2416.06|783
1641465600000|2022-01-06 10:40:00|2449.2|2429.2|2437.72|2417.72|2455.9|2435.9|2434.28|2414.28|739
1641465900000|2022-01-06 10:45:00|2436.5|2416.5|2445.14|2425.14|2453.97|2433.97|2432.08|2412.08|813
1641466200000|2022-01-06 10:50:00|2445.16|2425.16|2447.22|2427.22|2458.82|2438.82|2444.67|2424.67|843
1641466500000|2022-01-06 10:55:00|2446.99|2426.99|2449.06|2429.06|2454.63|2434.63|2444.73|2424.73|724
1641466800000|2022-01-06 11:00:00|2449.3|2429.3|2443.55|2423.55|2455.4|2435.4|2433.45|2413.45|744
1641467100000|2022-01-06 11:05:00|2443.52|2423.52|2434.02|2414.02|2447.09|2427.09|2429.76|2409.76|711
1641467400000|2022-01-06 11:10:00|2434.03|2414.03|2448.41|2428.41|2448.71|2428.71|2433.42|2413.42|700
1641467700000|2022-01-06 11:15:00|2448.44|2428.44|2451.1|2431.1|2453.12|2433.12|2439.38|2419.38|672
1641468000000|2022-01-06 11:20:00|2450.79|2430.79|2434.57|2414.57|2451.29|2431.29|2431.9|2411.9|749
1641468300000|2022-01-06 11:25:00|2434.37|2414.37|2415.04|2395.04|2436.27|2416.27|2413.37|2393.37|756
1641468600000|2022-01-06 11:30:00|2415.02|2395.02|2410.02|2390.02|2420.45|2400.45|2403.3|2383.3|827
1641468900000|2022-01-06 11:35:00|2410.01|2390.01|2401.6|2381.6|2414.66|2394.66|2400.38|2380.38|860
1641469200000|2022-01-06 11:40:00|2401.59|2381.59|2395.76|2375.76|2411.62|2391.62|2395.33|2375.33|836
1641469500000|2022-01-06 11:45:00|2395.75|2375.75|2414.38|2394.38|2423.63|2403.63|2395.43|2375.43|764
1641469800000|2022-01-06 11:50:00|2414.39|2394.39|2425.31|2405.31|2425.31|2405.31|2408.57|2388.57|768
1641470100000|2022-01-06 11:55:00|2425.4|2405.4|2421.09|2401.09|2428.53|2408.53|2415.49|2395.49|852
1641470400000|2022-01-06 12:00:00|2421.26|2401.26|2406.67|2386.67|2430.89|2410.89|2405.71|2385.71|863
1641470700000|2022-01-06 12:05:00|2406.68|2386.68|2398.98|2378.98|2408.73|2388.73|2398.73|2378.73|680
1641471000000|2022-01-06 12:10:00|2398.85|2378.85|2397.1|2377.1|2412.22|2392.22|2396.39|2376.39|739
1641471300000|2022-01-06 12:15:00|2397.13|2377.13|2406.38|2386.38|2412.47|2392.47|2396.73|2376.73|698
1641471600000|2022-01-06 12:20:00|2406.41|2386.41|2391.96|2371.96|2406.51|2386.51|2388.51|2368.51|795
1641471900000|2022-01-06 12:25:00|2392.02|2372.02|2370.71|2350.71|2392.5|2372.5|2370.06|2350.06|837
1641472200000|2022-01-06 12:30:00|2371.29|2351.29|2380.14|2360.14|2385.42|2365.42|2371.29|2351.29|856
1641472500000|2022-01-06 12:35:00|2380.36|2360.36|2395.92|2375.92|2396.31|2376.31|2379.89|2359.89|776
1641472800000|2022-01-06 12:40:00|2395.93|2375.93|2385.62|2365.62|2396.75|2376.75|2384.06|2364.06|766
1641473100000|2022-01-06 12:45:00|2385.65|2365.65|2400.69|2380.69|2401.47|2381.47|2384.14|2364.14|695
1641473400000|2022-01-06 12:50:00|2400.71|2380.71|2401.38|2381.38|2406.54|2386.54|2396.2|2376.2|666
1641473700000|2022-01-06 12:55:00|2401.39|2381.39|2420.75|2400.75|2420.75|2400.75|2400.67|2380.67|687
1641474000000|2022-01-06 13:00:00|2421.13|2401.13|2440.19|2420.19|2443.5|2423.5|2420.5|2400.5|847
1641474300000|2022-01-06 13:05:00|2440.06|2420.06|2442.92|2422.92|2449.9|2429.9|2439.56|2419.56|774
1641474600000|2022-01-06 13:10:00|2442.53|2422.53|2439.94|2419.94|2442.56|2422.56|2431.99|2411.99|855
1641474900000|2022-01-06 13:15:00|2439.7|2419.7|2430.78|2410.78|2446.93|2426.93|2428.24|2408.24|807
1641475200000|2022-01-06 13:20:00|2430.76|2410.76|2425.98|2405.98|2434.99|2414.99|2423.9|2403.9|730
1641475500000|2022-01-06 13:25:00|2426.54|2406.54|2433.75|2413.75|2433.78|2413.78|2424.48|2404.48|618
1641475800000|2022-01-06 13:30:00|2433.85|2413.85|2412.09|2392.09|2436.19|2416.19|2411.71|2391.71|692
1641476100000|2022-01-06 13:35:00|2411.84|2391.84|2419.51|2399.51|2419.51|2399.51|2408.84|2388.84|653
1641476400000|2022-01-06 13:40:00|2419.5|2399.5|2418.16|2398.16|2420.84|2400.84|2408.5|2388.5|717
1641476700000|2022-01-06 13:45:00|2418.18|2398.18|2439.77|2419.77|2443.82|2423.82|2412.61|2392.61|737
1641477000000|2022-01-06 13:50:00|2439.81|2419.81|2441.39|2421.39|2446.14|2426.14|2435.01|2415.01|811
1641477300000|2022-01-06 13:55:00|2441.43|2421.43|2463.18|2443.18|2464.91|2444.91|2439.37|2419.37|807
1641477600000|2022-01-06 14:00:00|2463.35|2443.35|2448.14|2428.14|2465.12|2445.12|2445.1|2425.1|889
1641477900000|2022-01-06 14:05:00|2448.24|2428.24|2435.69|2415.69|2454.13|2434.13|2434.84|2414.84|843
1641478200000|2022-01-06 14:10:00|2435.55|2415.55|2433.24|2413.24|2439.27|2419.27|2428.83|2408.83|805
1641478500000|2022-01-06 14:15:00|2433.2|2413.2|2421.68|2401.68|2434.78|2414.78|2419.47|2399.47|674
1641478800000|2022-01-06 14:20:00|2421.67|2401.67|2423.29|2403.29|2434.53|2414.53|2420.81|2400.81|666
1641479100000|2022-01-06 14:25:00|2423.21|2403.21|2399.98|2379.98|2427.45|2407.45|2399.22|2379.22|906
1641479400000|2022-01-06 14:30:00|2400.05|2380.05|2424.39|2404.39|2429.14|2409.14|2400.05|2380.05|927
1641479700000|2022-01-06 14:35:00|2424.17|2404.17|2443.12|2423.12|2444.29|2424.29|2423.65|2403.65|916
1641480000000|2022-01-06 14:40:00|2443.1|2423.1|2437.95|2417.95|2446.71|2426.71|2437.95|2417.95|895
1641480300000|2022-01-06 14:45:00|2438.33|2418.33|2418|2398|2440.92|2420.92|2416.13|2396.13|865
1641480600000|2022-01-06 14:50:00|2417.97|2397.97|2414.81|2394.81|2428.54|2408.54|2410.76|2390.76|959
1641480900000|2022-01-06 14:55:00|2414.87|2394.87|2406.49|2386.49|2422.73|2402.73|2405.68|2385.68|907
1641481200000|2022-01-06 15:00:00|2406.35|2386.35|2401.29|2381.29|2413.13|2393.13|2395.95|2375.95|964
1641481500000|2022-01-06 15:05:00|2401.28|2381.28|2415.03|2395.03|2417.28|2397.28|2394.42|2374.42|999
1641481800000|2022-01-06 15:10:00|2414.97|2394.97|2401.87|2381.87|2419.62|2399.62|2396.08|2376.08|892
1641482100000|2022-01-06 15:15:00|2401.9|2381.9|2396|2376|2414.55|2394.55|2394.82|2374.82|899
1641482400000|2022-01-06 15:20:00|2395.91|2375.91|2411.03|2391.03|2411.03|2391.03|2394.47|2374.47|957
1641482700000|2022-01-06 15:25:00|2411.01|2391.01|2407.41|2387.41|2415.77|2395.77|2402.28|2382.28|874
1641483000000|2022-01-06 15:30:00|2407.46|2387.46|2417.9|2397.9|2420.17|2400.17|2407.41|2387.41|703
1641483300000|2022-01-06 15:35:00|2417.5|2397.5|2421.73|2401.73|2423.97|2403.97|2416.23|2396.23|510
1641483600000|2022-01-06 15:40:00|2421.75|2401.75|2410.35|2390.35|2422.69|2402.69|2407.24|2387.24|647
1641483900000|2022-01-06 15:45:00|2410.36|2390.36|2425.48|2405.48|2425.53|2405.53|2409.65|2389.65|698
1641484200000|2022-01-06 15:50:00|2425.43|2405.43|2421.21|2401.21|2425.84|2405.84|2413.96|2393.96|719
1641484500000|2022-01-06 15:55:00|2421.22|2401.22|2416.18|2396.18|2428.21|2408.21|2416.05|2396.05|589
1641484800000|2022-01-06 16:00:00|2416.19|2396.19|2420.02|2400.02|2423.22|2403.22|2409.41|2389.41|796
1641485100000|2022-01-06 16:05:00|2420.14|2400.14|2420.04|2400.04|2424.41|2404.41|2416.16|2396.16|762
1641485400000|2022-01-06 16:10:00|2420.27|2400.27|2431.73|2411.73|2436.22|2416.22|2420.27|2400.27|753
1641485700000|2022-01-06 16:15:00|2431.74|2411.74|2441.54|2421.54|2446.29|2426.29|2431.66|2411.66|825
1641486000000|2022-01-06 16:20:00|2441.56|2421.56|2437.72|2417.72|2441.56|2421.56|2431.47|2411.47|722
1641486300000|2022-01-06 16:25:00|2437.38|2417.38|2432.11|2412.11|2437.99|2417.99|2431.09|2411.09|701
1641486600000|2022-01-06 16:30:00|2432.05|2412.05|2404.44|2384.44|2433.74|2413.74|2399.77|2379.77|752
1641486900000|2022-01-06 16:35:00|2403.69|2383.69|2420.13|2400.13|2420.13|2400.13|2400.15|2380.15|780
1641487200000|2022-01-06 16:40:00|2420.12|2400.12|2426.92|2406.92|2431.14|2411.14|2419.81|2399.81|624
1641487500000|2022-01-06 16:45:00|2426.93|2406.93|2432.39|2412.39|2432.44|2412.44|2420.79|2400.79|709
1641487800000|2022-01-06 16:50:00|2432.36|2412.36|2432.33|2412.33|2433.27|2413.27|2425.13|2405.13|598
1641488100000|2022-01-06 16:55:00|2432.28|2412.28|2431.62|2411.62|2436.24|2416.24|2430.41|2410.41|625
1641488400000|2022-01-06 17:00:00|2431.66|2411.66|2439.48|2419.48|2439.48|2419.48|2429.82|2409.82|404
1641488700000|2022-01-06 17:05:00|2439.42|2419.42|2453.4|2433.4|2454.09|2434.09|2436.64|2416.64|357
1641489000000|2022-01-06 17:10:00|2452.45|2432.45|2433.48|2413.48|2452.5|2432.5|2433.45|2413.45|410
1641489300000|2022-01-06 17:15:00|2433.59|2413.59|2440.64|2420.64|2441.5|2421.5|2427.69|2407.69|363
1641489600000|2022-01-06 17:20:00|2440.74|2420.74|2449.59|2429.59|2450.9|2430.9|2438.75|2418.75|381
1641489900000|2022-01-06 17:25:00|2449.52|2429.52|2457.51|2437.51|2457.53|2437.53|2448.33|2428.33|521
1641490200000|2022-01-06 17:30:00|2457.45|2437.45|2453.94|2433.94|2457.65|2437.65|2448.9|2428.9|579
1641490500000|2022-01-06 17:35:00|2454.16|2434.16|2458.5|2438.5|2459.3|2439.3|2450.88|2430.88|571
1641490800000|2022-01-06 17:40:00|2458.1|2438.1|2473.12|2453.12|2473.27|2453.27|2457.83|2437.83|575
1641491100000|2022-01-06 17:45:00|2473.14|2453.14|2473.81|2453.81|2479.62|2459.62|2471.84|2451.84|786
1641491400000|2022-01-06 17:50:00|2473.8|2453.8|2469.1|2449.1|2474.54|2454.54|2466.53|2446.53|717
1641491700000|2022-01-06 17:55:00|2469.6|2449.6|2477.71|2457.71|2479.75|2459.75|2466.72|2446.72|622
1641492000000|2022-01-06 18:00:00|2477.95|2457.95|2486.66|2466.66|2488.9|2468.9|2471.83|2451.83|657
1641492300000|2022-01-06 18:05:00|2487.4|2467.4|2503.47|2483.47|2506.52|2486.52|2484.9|2464.9|684
1641492600000|2022-01-06 18:10:00|2503.45|2483.45|2523.61|2503.61|2525.92|2505.92|2500.69|2480.69|892
1641492900000|2022-01-06 18:15:00|2523.62|2503.62|2526.52|2506.52|2528.8|2508.8|2516.31|2496.31|811
1641493200000|2022-01-06 18:20:00|2526.56|2506.56|2525.75|2505.75|2536.37|2516.37|2523.71|2503.71|709
1641493500000|2022-01-06 18:25:00|2525.76|2505.76|2525.65|2505.65|2529.65|2509.65|2515.36|2495.36|788
1641493800000|2022-01-06 18:30:00|2525.67|2505.67|2529.58|2509.58|2532.08|2512.08|2522.42|2502.42|844
1641494100000|2022-01-06 18:35:00|2529.71|2509.71|2531.27|2511.27|2535.62|2515.62|2527.26|2507.26|635
1641494400000|2022-01-06 18:40:00|2531.23|2511.23|2565.83|2545.83|2567.25|2547.25|2530.62|2510.62|764
1641494700000|2022-01-06 18:45:00|2565.81|2545.81|2575.03|2555.03|2585.92|2565.92|2560.96|2540.96|903
1641495000000|2022-01-06 18:50:00|2574.77|2554.77|2557.35|2537.35|2575.37|2555.37|2553.17|2533.17|869
1641495300000|2022-01-06 18:55:00|2557.36|2537.36|2570.75|2550.75|2571.25|2551.25|2555.05|2535.05|754
1641495600000|2022-01-06 19:00:00|2570.9|2550.9|2555.34|2535.34|2570.9|2550.9|2551.53|2531.53|762
1641495900000|2022-01-06 19:05:00|2555.71|2535.71|2549.08|2529.08|2559.27|2539.27|2544.25|2524.25|848
1641496200000|2022-01-06 19:10:00|2549.11|2529.11|2553.83|2533.83|2563.39|2543.39|2549.04|2529.04|759
1641496500000|2022-01-06 19:15:00|2553.81|2533.81|2552.09|2532.09|2554|2534|2541.47|2521.47|836
1641496800000|2022-01-06 19:20:00|2552.08|2532.08|2559.38|2539.38|2559.39|2539.39|2544.91|2524.91|731
1641497100000|2022-01-06 19:25:00|2559.45|2539.45|2591.02|2571.02|2594.23|2574.23|2559.45|2539.45|906
1641497400000|2022-01-06 19:30:00|2591|2571|2582.4|2562.4|2594.43|2574.43|2581.33|2561.33|795
1641497700000|2022-01-06 19:35:00|2582.78|2562.78|2597.38|2577.38|2597.49|2577.49|2579.47|2559.47|738
1641498000000|2022-01-06 19:40:00|2597.39|2577.39|2599.73|2579.73|2600.72|2580.72|2596.4|2576.4|808
1641498300000|2022-01-06 19:45:00|2599.68|2579.68|2591.2|2571.2|2602.74|2582.74|2591.2|2571.2|769
1641498600000|2022-01-06 19:50:00|2591.21|2571.21|2602.11|2582.11|2602.15|2582.15|2586.58|2566.58|776
1641498900000|2022-01-06 19:55:00|2602.1|2582.1|2589.06|2569.06|2605.58|2585.58|2588.68|2568.68|701
1641499200000|2022-01-06 20:00:00|2588.92|2568.92|2601.92|2581.92|2601.92|2581.92|2588.81|2568.81|696
1641499500000|2022-01-06 20:05:00|2601.73|2581.73|2597.5|2577.5|2606.32|2586.32|2597.13|2577.13|439
1641499800000|2022-01-06 20:10:00|2597.66|2577.66|2588.79|2568.79|2601.94|2581.94|2588.79|2568.79|738
1641500100000|2022-01-06 20:15:00|2588.7|2568.7|2559.04|2539.04|2588.7|2568.7|2555.79|2535.79|927
1641500400000|2022-01-06 20:20:00|2559.05|2539.05|2568.59|2548.59|2574.52|2554.52|2559.05|2539.05|710
1641500700000|2022-01-06 20:25:00|2568.61|2548.61|2582.14|2562.14|2582.14|2562.14|2567.25|2547.25|780
1641501000000|2022-01-06 20:30:00|2582.17|2562.17|2582.36|2562.36|2584.34|2564.34|2576.39|2556.39|726
1641501300000|2022-01-06 20:35:00|2582.25|2562.25|2564.85|2544.85|2585.76|2565.76|2563.7|2543.7|671
1641501600000|2022-01-06 20:40:00|2562.98|2542.98|2559.48|2539.48|2567.06|2547.06|2557.14|2537.14|825
1641501900000|2022-01-06 20:45:00|2559.47|2539.47|2567.58|2547.58|2569.37|2549.37|2558.97|2538.97|728
1641502200000|2022-01-06 20:50:00|2567.64|2547.64|2550.01|2530.01|2573.47|2553.47|2549.29|2529.29|774
1641502500000|2022-01-06 20:55:00|2550.03|2530.03|2545.49|2525.49|2550.03|2530.03|2534.9|2514.9|822
1641502800000|2022-01-06 21:00:00|2545.36|2525.36|2542.69|2522.69|2547.51|2527.51|2536.63|2516.63|648
1641503100000|2022-01-06 21:05:00|2542.74|2522.74|2523.43|2503.43|2547.87|2527.87|2522.32|2502.32|564
1641503400000|2022-01-06 21:10:00|2523.32|2503.32|2527.18|2507.18|2534.98|2514.98|2523.19|2503.19|553
1641503700000|2022-01-06 21:15:00|2527.22|2507.22|2533.18|2513.18|2536.51|2516.51|2516.66|2496.66|555
1641504000000|2022-01-06 21:20:00|2533.25|2513.25|2541.53|2521.53|2544.76|2524.76|2533.07|2513.07|562
1641504300000|2022-01-06 21:25:00|2541.8|2521.8|2542.74|2522.74|2543.23|2523.23|2525.31|2505.31|657
1641504600000|2022-01-06 21:30:00|2542.79|2522.79|2543.85|2523.85|2552.18|2532.18|2541.88|2521.88|629
1641504900000|2022-01-06 21:35:00|2543.77|2523.77|2540.73|2520.73|2549.22|2529.22|2534.35|2514.35|705
1641505200000|2022-01-06 21:40:00|2540.29|2520.29|2525.16|2505.16|2540.43|2520.43|2525.15|2505.15|612
1641505500000|2022-01-06 21:45:00|2525.15|2505.15|2515.68|2495.68|2525.15|2505.15|2513.93|2493.93|605
1641505800000|2022-01-06 21:50:00|2515.24|2495.24|2509.48|2489.48|2515.47|2495.47|2506.24|2486.24|739
1641506100000|2022-01-06 21:55:00|2509.85|2489.85|2507.01|2487.01|2510.89|2490.89|2502.19|2482.19|640
1641506400000|2022-01-06 22:00:00|2506.45|2486.45|2506.52|2486.52|2511.71|2491.71|2505.4|2485.4|590
1641506700000|2022-01-06 22:05:00|2506.56|2486.56|2504.56|2484.56|2510.47|2490.47|2504.4|2484.4|479
1641507000000|2022-01-06 22:10:00|2504.57|2484.57|2490.74|2470.74|2505.39|2485.39|2489.98|2469.98|554
1641507300000|2022-01-06 22:15:00|2490.63|2470.63|2489.05|2469.05|2497.07|2477.07|2483.26|2463.26|556
1641507600000|2022-01-06 22:20:00|2488.86|2468.86|2490.63|2470.63|2495.37|2475.37|2486.87|2466.87|471
1641507900000|2022-01-06 22:25:00|2490.55|2470.55|2491.53|2471.53|2492.53|2472.53|2488.97|2468.97|340
1641508200000|2022-01-06 22:30:00|2491.38|2471.38|2509.8|2489.8|2509.82|2489.82|2491.38|2471.38|428
1641508500000|2022-01-06 22:35:00|2509.77|2489.77|2529.51|2509.51|2533.27|2513.27|2509.77|2489.77|573
1641508800000|2022-01-06 22:40:00|2529.47|2509.47|2514.29|2494.29|2529.47|2509.47|2513.87|2493.87|507
1641509100000|2022-01-06 22:45:00|2514.2|2494.2|2527.74|2507.74|2528.59|2508.59|2513.62|2493.62|406
1641509400000|2022-01-06 22:50:00|2527.64|2507.64|2550.61|2530.61|2550.8|2530.8|2527.48|2507.48|505
1641509700000|2022-01-06 22:55:00|2550.5|2530.5|2550.38|2530.38|2551.63|2531.63|2545.87|2525.87|563
1641510000000|2022-01-06 23:00:00|2550.29|2530.29|2551.48|2531.48|2552.15|2532.15|2542.09|2522.09|534
1641510300000|2022-01-06 23:05:00|2551.54|2531.54|2547.42|2527.42|2558.99|2538.99|2546.24|2526.24|695
1641510600000|2022-01-06 23:10:00|2547.31|2527.31|2541.7|2521.7|2547.91|2527.91|2530.95|2510.95|742
1641510900000|2022-01-06 23:15:00|2541.57|2521.57|2526.73|2506.73|2542|2522|2525.27|2505.27|693
1641511200000|2022-01-06 23:20:00|2526.72|2506.72|2522.26|2502.26|2531.83|2511.83|2519.05|2499.05|676
1641511500000|2022-01-06 23:25:00|2522.27|2502.27|2530.62|2510.62|2533.31|2513.31|2522.23|2502.23|444
1641511800000|2022-01-06 23:30:00|2530.54|2510.54|2526.61|2506.61|2530.77|2510.77|2517.68|2497.68|404
1641512100000|2022-01-06 23:35:00|2526.76|2506.76|2541.65|2521.65|2546.9|2526.9|2526.76|2506.76|504
1641512400000|2022-01-06 23:40:00|2541.66|2521.66|2547.77|2527.77|2549.12|2529.12|2535.47|2515.47|652
1641512700000|2022-01-06 23:45:00|2547.58|2527.58|2537.17|2517.17|2556.08|2536.08|2533.55|2513.55|643
1641513000000|2022-01-06 23:50:00|2537.16|2517.16|2536.22|2516.22|2538.46|2518.46|2528.71|2508.71|688
1641513300000|2022-01-06 23:55:00|2536.23|2516.23|2550.3|2530.3|2558.09|2538.09|2535.81|2515.81|666
1641513600000|2022-01-07 00:00:00|2549.14|2529.14|2530.38|2510.38|2557.85|2537.85|2530.16|2510.16|690
1641513900000|2022-01-07 00:05:00|2530.42|2510.42|2510.33|2490.33|2535.56|2515.56|2510|2490|736
1641514200000|2022-01-07 00:10:00|2510.18|2490.18|2494.68|2474.68|2514.28|2494.28|2489.36|2469.36|746
1641514500000|2022-01-07 00:15:00|2494.62|2474.62|2476.66|2456.66|2504.81|2484.81|2476.66|2456.66|736
1641514800000|2022-01-07 00:20:00|2476.63|2456.63|2471.3|2451.3|2483.99|2463.99|2467.57|2447.57|699
1641515100000|2022-01-07 00:25:00|2471.35|2451.35|2472.66|2452.66|2480.06|2460.06|2466.93|2446.93|725
1641515400000|2022-01-07 00:30:00|2472.71|2452.71|2448.33|2428.33|2480.88|2460.88|2448.33|2428.33|839
1641515700000|2022-01-07 00:35:00|2448.3|2428.3|2458.79|2438.79|2466.59|2446.59|2447.3|2427.3|817
1641516000000|2022-01-07 00:40:00|2458.7|2438.7|2455.86|2435.86|2462.92|2442.92|2449.4|2429.4|930
1641516300000|2022-01-07 00:45:00|2455.74|2435.74|2471.6|2451.6|2474.06|2454.06|2455.45|2435.45|694
1641516600000|2022-01-07 00:50:00|2468.31|2448.31|2478.15|2458.15|2478.94|2458.94|2465.93|2445.93|687
1641516900000|2022-01-07 00:55:00|2478.17|2458.17|2473.13|2453.13|2479.04|2459.04|2468.74|2448.74|736
1641517200000|2022-01-07 01:00:00|2473.21|2453.21|2498.35|2478.35|2498.42|2478.42|2472.87|2452.87|813
1641517500000|2022-01-07 01:05:00|2498.44|2478.44|2492.62|2472.62|2502.29|2482.29|2491.29|2471.29|744
1641517800000|2022-01-07 01:10:00|2492.64|2472.64|2481.33|2461.33|2495.47|2475.47|2477.44|2457.44|666
1641518100000|2022-01-07 01:15:00|2480.87|2460.87|2466.14|2446.14|2482.91|2462.91|2464.62|2444.62|659
1641518400000|2022-01-07 01:20:00|2465.65|2445.65|2459.19|2439.19|2466.05|2446.05|2451.24|2431.24|622
1641518700000|2022-01-07 01:25:00|2459.27|2439.27|2478.41|2458.41|2478.74|2458.74|2459.19|2439.19|604
1641519000000|2022-01-07 01:30:00|2478.64|2458.64|2479.07|2459.07|2490.03|2470.03|2473.87|2453.87|643
1641519300000|2022-01-07 01:35:00|2479.1|2459.1|2469.47|2449.47|2483.2|2463.2|2467.55|2447.55|734
1641519600000|2022-01-07 01:40:00|2469.49|2449.49|2469.74|2449.74|2478.63|2458.63|2467.69|2447.69|718
1641519900000|2022-01-07 01:45:00|2469.8|2449.8|2483.57|2463.57|2486.36|2466.36|2469.63|2449.63|603
1641520200000|2022-01-07 01:50:00|2483.59|2463.59|2498.28|2478.28|2502.65|2482.65|2481.83|2461.83|692
1641520500000|2022-01-07 01:55:00|2498.27|2478.27|2490.94|2470.94|2498.28|2478.28|2486.25|2466.25|543
1641520800000|2022-01-07 02:00:00|2490.92|2470.92|2498.61|2478.61|2500.49|2480.49|2484.72|2464.72|642
1641521100000|2022-01-07 02:05:00|2498.67|2478.67|2481.51|2461.51|2498.67|2478.67|2480.75|2460.75|636
1641521400000|2022-01-07 02:10:00|2481.35|2461.35|2477|2457|2486.46|2466.46|2474.74|2454.74|509
1641521700000|2022-01-07 02:15:00|2477.08|2457.08|2488.35|2468.35|2491.69|2471.69|2476.95|2456.95|644
1641522000000|2022-01-07 02:20:00|2487.52|2467.52|2487.48|2467.48|2496.6|2476.6|2482.68|2462.68|662
1641522300000|2022-01-07 02:25:00|2487.52|2467.52|2490.44|2470.44|2493.02|2473.02|2485.26|2465.26|537
1641522600000|2022-01-07 02:30:00|2490.45|2470.45|2481.79|2461.79|2496.76|2476.76|2480.9|2460.9|505
1641522900000|2022-01-07 02:35:00|2481.61|2461.61|2477.85|2457.85|2481.86|2461.86|2473.83|2453.83|532
1641523200000|2022-01-07 02:40:00|2477.73|2457.73|2477.19|2457.19|2485.51|2465.51|2476.14|2456.14|686
1641523500000|2022-01-07 02:45:00|2476.79|2456.79|2476.05|2456.05|2481.67|2461.67|2470.1|2450.1|537
1641523800000|2022-01-07 02:50:00|2476.07|2456.07|2481.18|2461.18|2484.63|2464.63|2475.3|2455.3|666
1641524100000|2022-01-07 02:55:00|2481.8|2461.8|2466.26|2446.26|2481.87|2461.87|2462.64|2442.64|637
1641524400000|2022-01-07 03:00:00|2466.38|2446.38|2463.98|2443.98|2476.06|2456.06|2461.12|2441.12|731
1641524700000|2022-01-07 03:05:00|2464.01|2444.01|2467.78|2447.78|2467.78|2447.78|2449.95|2429.95|641
1641525000000|2022-01-07 03:10:00|2467.82|2447.82|2474.8|2454.8|2484.98|2464.98|2466.93|2446.93|769
1641525300000|2022-01-07 03:15:00|2474.71|2454.71|2478.7|2458.7|2479.39|2459.39|2466.66|2446.66|611
1641525600000|2022-01-07 03:20:00|2478.47|2458.47|2420.71|2400.71|2483.24|2463.24|2418.89|2398.89|921
1641525900000|2022-01-07 03:25:00|2420.75|2400.75|2421.27|2401.27|2428.6|2408.6|2407.26|2387.26|1008
1641526200000|2022-01-07 03:30:00|2421.29|2401.29|2391.7|2371.7|2425.21|2405.21|2383.4|2363.4|1071
1641526500000|2022-01-07 03:35:00|2391.49|2371.49|2377.47|2357.47|2395.05|2375.05|2370.86|2350.86|1051
1641526800000|2022-01-07 03:40:00|2377.06|2357.06|2356.33|2336.33|2377.08|2357.08|2328.1|2308.1|1083
1641527100000|2022-01-07 03:45:00|2356.31|2336.31|2376.82|2356.82|2382.29|2362.29|2354.13|2334.13|1078
1641527400000|2022-01-07 03:50:00|2377.16|2357.16|2374.75|2354.75|2383.45|2363.45|2365.34|2345.34|1029
1641527700000|2022-01-07 03:55:00|2375.39|2355.39|2360.32|2340.32|2378.19|2358.19|2357.16|2337.16|976
1641528000000|2022-01-07 04:00:00|2360.63|2340.63|2352|2332|2370.31|2350.31|2350.22|2330.22|1015
1641528300000|2022-01-07 04:05:00|2351.64|2331.64|2352.35|2332.35|2358.04|2338.04|2335.62|2315.62|1031
1641528600000|2022-01-07 04:10:00|2352.34|2332.34|2347.49|2327.49|2354.64|2334.64|2344.19|2324.19|930
1641528900000|2022-01-07 04:15:00|2346.8|2326.8|2295.04|2275.04|2348.11|2328.11|2288.32|2268.32|966
1641529200000|2022-01-07 04:20:00|2295.6|2275.6|2315.16|2295.16|2322.79|2302.79|2287.32|2267.32|1056
1641529500000|2022-01-07 04:25:00|2315.56|2295.56|2327.11|2307.11|2327.75|2307.75|2314.45|2294.45|1008
1641529800000|2022-01-07 04:30:00|2327.08|2307.08|2296.34|2276.34|2327.18|2307.18|2293.32|2273.32|1066
1641530100000|2022-01-07 04:35:00|2296.33|2276.33|2316.68|2296.68|2318.73|2298.73|2278.68|2258.68|1059
1641530400000|2022-01-07 04:40:00|2316.69|2296.69|2322.82|2302.82|2324.79|2304.79|2310.53|2290.53|1011
1641530700000|2022-01-07 04:45:00|2323.02|2303.02|2355.64|2335.64|2355.96|2335.96|2323.02|2303.02|1000
1641531000000|2022-01-07 04:50:00|2355.69|2335.69|2370.49|2350.49|2378.62|2358.62|2355.26|2335.26|937
1641531300000|2022-01-07 04:55:00|2370.41|2350.41|2378.92|2358.92|2379.64|2359.64|2367.01|2347.01|905
1641531600000|2022-01-07 05:00:00|2378.85|2358.85|2383.37|2363.37|2387.6|2367.6|2377.15|2357.15|700
1641531900000|2022-01-07 05:05:00|2383.35|2363.35|2368.55|2348.55|2386.72|2366.72|2368.55|2348.55|809
1641532200000|2022-01-07 05:10:00|2368.53|2348.53|2377.24|2357.24|2377.75|2357.75|2352.99|2332.99|883
1641532500000|2022-01-07 05:15:00|2377.47|2357.47|2411.44|2391.44|2412.36|2392.36|2377.24|2357.24|791
1641532800000|2022-01-07 05:20:00|2411.41|2391.41|2403.18|2383.18|2413.31|2393.31|2395.22|2375.22|862
1641533100000|2022-01-07 05:25:00|2403.35|2383.35|2395.76|2375.76|2407.5|2387.5|2392.48|2372.48|864
1641533400000|2022-01-07 05:30:00|2395.75|2375.75|2414.53|2394.53|2414.53|2394.53|2395.72|2375.72|808
1641533700000|2022-01-07 05:35:00|2414.33|2394.33|2399.42|2379.42|2418.05|2398.05|2399.01|2379.01|861
1641534000000|2022-01-07 05:40:00|2399.46|2379.46|2381.86|2361.86|2400.81|2380.81|2374.15|2354.15|829
1641534300000|2022-01-07 05:45:00|2381.94|2361.94|2378.64|2358.64|2384.81|2364.81|2376.32|2356.32|826
1641534600000|2022-01-07 05:50:00|2378.4|2358.4|2375.24|2355.24|2388.52|2368.52|2371.56|2351.56|761
1641534900000|2022-01-07 05:55:00|2374.9|2354.9|2390.83|2370.83|2392.79|2372.79|2372.29|2352.29|792
1641535200000|2022-01-07 06:00:00|2390.82|2370.82|2374.73|2354.73|2391.47|2371.47|2373.2|2353.2|786
1641535500000|2022-01-07 06:05:00|2374.57|2354.57|2359.75|2339.75|2377.04|2357.04|2356.68|2336.68|730
1641535800000|2022-01-07 06:10:00|2359.62|2339.62|2352.71|2332.71|2360.14|2340.14|2347.62|2327.62|830
1641536100000|2022-01-07 06:15:00|2352.73|2332.73|2356.58|2336.58|2360.19|2340.19|2341.18|2321.18|939
1641536400000|2022-01-07 06:20:00|2356.79|2336.79|2355.06|2335.06|2361.17|2341.17|2345.38|2325.38|842
1641536700000|2022-01-07 06:25:00|2355.1|2335.1|2350.01|2330.01|2360.82|2340.82|2343.77|2323.77|806
1641537000000|2022-01-07 06:30:00|2350|2330|2357.82|2337.82|2364.05|2344.05|2342.63|2322.63|844
1641537300000|2022-01-07 06:35:00|2357.64|2337.64|2332.88|2312.88|2358.02|2338.02|2331.22|2311.22|887
1641537600000|2022-01-07 06:40:00|2332.97|2312.97|2325.27|2305.27|2336.47|2316.47|2316.31|2296.31|846
1641537900000|2022-01-07 06:45:00|2325.28|2305.28|2318.68|2298.68|2328.95|2308.95|2314.34|2294.34|837
1641538200000|2022-01-07 06:50:00|2318.74|2298.74|2322.27|2302.27|2330.87|2310.87|2317.84|2297.84|851
1641538500000|2022-01-07 06:55:00|2322.35|2302.35|2332.77|2312.77|2336.91|2316.91|2321.78|2301.78|827
1641538800000|2022-01-07 07:00:00|2332.9|2312.9|2312.97|2292.97|2335.63|2315.63|2312.97|2292.97|766
1641539100000|2022-01-07 07:05:00|2312.86|2292.86|2309.44|2289.44|2317.35|2297.35|2301.67|2281.67|954
1641539400000|2022-01-07 07:10:00|2309.28|2289.28|2287.89|2267.89|2309.38|2289.38|2284.46|2264.46|956
1641539700000|2022-01-07 07:15:00|2287.88|2267.88|2303.09|2283.09|2311.49|2291.49|2287.34|2267.34|821
1641540000000|2022-01-07 07:20:00|2303.11|2283.11|2330.3|2310.3|2330.7|2310.7|2303|2283|929
1641540300000|2022-01-07 07:25:00|2330.36|2310.36|2348.28|2328.28|2348.28|2328.28|2328.01|2308.01|868
1641540600000|2022-01-07 07:30:00|2348.32|2328.32|2346.32|2326.32|2356.43|2336.43|2336.12|2316.12|817
1641540900000|2022-01-07 07:35:00|2346.39|2326.39|2339.54|2319.54|2349.5|2329.5|2330.54|2310.54|775
1641541200000|2022-01-07 07:40:00|2339.62|2319.62|2329.34|2309.34|2341.12|2321.12|2324.88|2304.88|779
1641541500000|2022-01-07 07:45:00|2329.31|2309.31|2345.35|2325.35|2346.47|2326.47|2328.38|2308.38|753
1641541800000|2022-01-07 07:50:00|2345.36|2325.36|2350.71|2330.71|2354.8|2334.8|2343.02|2323.02|815
1641542100000|2022-01-07 07:55:00|2350.9|2330.9|2358.53|2338.53|2359.84|2339.84|2345.58|2325.58|834
1641542400000|2022-01-07 08:00:00|2358.85|2338.85|2378.62|2358.62|2378.7|2358.7|2350.63|2330.63|980
1641542700000|2022-01-07 08:05:00|2378.63|2358.63|2363.38|2343.38|2381.74|2361.74|2362.8|2342.8|856
1641543000000|2022-01-07 08:10:00|2363.39|2343.39|2368.37|2348.37|2372.81|2352.81|2357.28|2337.28|723
1641543300000|2022-01-07 08:15:00|2368.46|2348.46|2359.92|2339.92|2368.46|2348.46|2355.68|2335.68|823
1641543600000|2022-01-07 08:20:00|2359.91|2339.91|2360.51|2340.51|2366.07|2346.07|2358.48|2338.48|846
1641543900000|2022-01-07 08:25:00|2360.63|2340.63|2409.72|2389.72|2420.83|2400.83|2358.65|2338.65|1062
1641544200000|2022-01-07 08:30:00|2409.65|2389.65|2402.38|2382.38|2427.36|2407.36|2397.76|2377.76|1048
1641544500000|2022-01-07 08:35:00|2402.39|2382.39|2420.85|2400.85|2422.37|2402.37|2399.11|2379.11|992
1641544800000|2022-01-07 08:40:00|2420.82|2400.82|2425.99|2405.99|2426.69|2406.69|2400.37|2380.37|892
1641545100000|2022-01-07 08:45:00|2425.44|2405.44|2429.18|2409.18|2429.95|2409.95|2412|2392|922
1641545400000|2022-01-07 08:50:00|2429.12|2409.12|2423.94|2403.94|2438.17|2418.17|2423.87|2403.87|911
1641545700000|2022-01-07 08:55:00|2423.93|2403.93|2422.46|2402.46|2428.74|2408.74|2418.54|2398.54|893
1641546000000|2022-01-07 09:00:00|2422.38|2402.38|2421.53|2401.53|2427.06|2407.06|2417.95|2397.95|937
1641546300000|2022-01-07 09:05:00|2421.54|2401.54|2446.63|2426.63|2450|2430|2420.58|2400.58|753
1641546600000|2022-01-07 09:10:00|2446.2|2426.2|2460.09|2440.09|2460.97|2440.97|2441.88|2421.88|744
1641546900000|2022-01-07 09:15:00|2460.95|2440.95|2460.53|2440.53|2462.92|2442.92|2445.38|2425.38|842
1641547200000|2022-01-07 09:20:00|2460.25|2440.25|2451.1|2431.1|2464.46|2444.46|2446.41|2426.41|768
1641547500000|2022-01-07 09:25:00|2451.35|2431.35|2455.88|2435.88|2469.13|2449.13|2451.28|2431.28|780
1641547800000|2022-01-07 09:30:00|2455.81|2435.81|2464.71|2444.71|2468.71|2448.71|2453.95|2433.95|778
1641548100000|2022-01-07 09:35:00|2464.73|2444.73|2485.63|2465.63|2487.22|2467.22|2463.16|2443.16|812
1641548400000|2022-01-07 09:40:00|2485.6|2465.6|2475.79|2455.79|2486.2|2466.2|2474.31|2454.31|778
1641548700000|2022-01-07 09:45:00|2475.78|2455.78|2485.35|2465.35|2486.47|2466.47|2474.04|2454.04|620
1641549000000|2022-01-07 09:50:00|2485.38|2465.38|2480.23|2460.23|2487.66|2467.66|2477.98|2457.98|649
1641549300000|2022-01-07 09:55:00|2480.24|2460.24|2468.45|2448.45|2483.82|2463.82|2465.52|2445.52|702
1641549600000|2022-01-07 10:00:00|2468.49|2448.49|2479.28|2459.28|2479.95|2459.95|2454.52|2434.52|859
1641549900000|2022-01-07 10:05:00|2479.16|2459.16|2483.79|2463.79|2484.2|2464.2|2469.84|2449.84|657
1641550200000|2022-01-07 10:10:00|2483.46|2463.46|2478.77|2458.77|2493.31|2473.31|2476.85|2456.85|793
1641550500000|2022-01-07 10:15:00|2478.62|2458.62|2479.2|2459.2|2479.2|2459.2|2467.6|2447.6|755
1641550800000|2022-01-07 10:20:00|2478.66|2458.66|2467.48|2447.48|2478.7|2458.7|2464.36|2444.36|701
1641551100000|2022-01-07 10:25:00|2467.85|2447.85|2471.75|2451.75|2478.75|2458.75|2467.85|2447.85|722
1641551400000|2022-01-07 10:30:00|2471.6|2451.6|2474.2|2454.2|2478.87|2458.87|2466.17|2446.17|828
1641551700000|2022-01-07 10:35:00|2474.29|2454.29|2475.26|2455.26|2479.32|2459.32|2468.21|2448.21|629
1641552000000|2022-01-07 10:40:00|2475.27|2455.27|2485.04|2465.04|2487.4|2467.4|2471.3|2451.3|768
1641552300000|2022-01-07 10:45:00|2485.11|2465.11|2506.68|2486.68|2510.31|2490.31|2483.94|2463.94|817
1641552600000|2022-01-07 10:50:00|2506.46|2486.46|2477.48|2457.48|2506.68|2486.68|2477.48|2457.48|809
1641552900000|2022-01-07 10:55:00|2477.32|2457.32|2467.71|2447.71|2482.56|2462.56|2467.71|2447.71|780
1641553200000|2022-01-07 11:00:00|2467.99|2447.99|2474.96|2454.96|2483.34|2463.34|2467.48|2447.48|834
1641553500000|2022-01-07 11:05:00|2475.17|2455.17|2498.51|2478.51|2500.97|2480.97|2474.33|2454.33|742
1641553800000|2022-01-07 11:10:00|2498.97|2478.97|2494.13|2474.13|2507.18|2487.18|2490.28|2470.28|732
1641554100000|2022-01-07 11:15:00|2494.22|2474.22|2503.75|2483.75|2510.29|2490.29|2483.84|2463.84|792
1641554400000|2022-01-07 11:20:00|2503.53|2483.53|2512.89|2492.89|2520.9|2500.9|2503.01|2483.01|757
1641554700000|2022-01-07 11:25:00|2512.94|2492.94|2517.04|2497.04|2519.19|2499.19|2507.7|2487.7|741
1641555000000|2022-01-07 11:30:00|2516.99|2496.99|2516.79|2496.79|2519.98|2499.98|2497.76|2477.76|784
1641555300000|2022-01-07 11:35:00|2516.12|2496.12|2531.25|2511.25|2533.12|2513.12|2511.61|2491.61|772
1641555600000|2022-01-07 11:40:00|2531.03|2511.03|2543.15|2523.15|2544.06|2524.06|2526.01|2506.01|755
1641555900000|2022-01-07 11:45:00|2543.17|2523.17|2563.99|2543.99|2573.85|2553.85|2542.68|2522.68|847
1641556200000|2022-01-07 11:50:00|2564.02|2544.02|2544.42|2524.42|2564.11|2544.11|2544.11|2524.11|811
1641556500000|2022-01-07 11:55:00|2544.43|2524.43|2543.28|2523.28|2546.86|2526.86|2533.77|2513.77|830
1641556800000|2022-01-07 12:00:00|2543.19|2523.19|2581.04|2561.04|2581.04|2561.04|2543.19|2523.19|948
1641557100000|2022-01-07 12:05:00|2580.92|2560.92|2579.59|2559.59|2591.95|2571.95|2574.03|2554.03|923
1641557400000|2022-01-07 12:10:00|2579.76|2559.76|2582.99|2562.99|2583.27|2563.27|2559.68|2539.68|925
1641557700000|2022-01-07 12:15:00|2583.02|2563.02|2571.09|2551.09|2583.42|2563.42|2558.61|2538.61|895
1641558000000|2022-01-07 12:20:00|2571.05|2551.05|2560.15|2540.15|2571.05|2551.05|2559.94|2539.94|811
1641558300000|2022-01-07 12:25:00|2560.09|2540.09|2566.46|2546.46|2571.64|2551.64|2556.91|2536.91|824
1641558600000|2022-01-07 12:30:00|2566.51|2546.51|2570.16|2550.16|2577.71|2557.71|2564.41|2544.41|861
1641558900000|2022-01-07 12:35:00|2569.56|2549.56|2568.98|2548.98|2569.7|2549.7|2559.16|2539.16|788
1641559200000|2022-01-07 12:40:00|2569.04|2549.04|2564.04|2544.04|2569.9|2549.9|2560.29|2540.29|771
1641559500000|2022-01-07 12:45:00|2564.1|2544.1|2549.74|2529.74|2564.67|2544.67|2549.29|2529.29|786
1641559800000|2022-01-07 12:50:00|2549.81|2529.81|2530.71|2510.71|2551.16|2531.16|2527.8|2507.8|733
1641560100000|2022-01-07 12:55:00|2530.65|2510.65|2535.68|2515.68|2544.9|2524.9|2528.28|2508.28|800
1641560400000|2022-01-07 13:00:00|2535.93|2515.93|2530.26|2510.26|2545.16|2525.16|2523.65|2503.65|833
1641560700000|2022-01-07 13:05:00|2530.3|2510.3|2519.36|2499.36|2537.46|2517.46|2513.84|2493.84|900
1641561000000|2022-01-07 13:10:00|2519.39|2499.39|2503.37|2483.37|2519.68|2499.68|2498.61|2478.61|903
1641561300000|2022-01-07 13:15:00|2503.53|2483.53|2519.23|2499.23|2529.67|2509.67|2496.23|2476.23|934
1641561600000|2022-01-07 13:20:00|2519.12|2499.12|2521.12|2501.12|2527.65|2507.65|2518.72|2498.72|926
1641561900000|2022-01-07 13:25:00|2521.15|2501.15|2523.88|2503.88|2525.46|2505.46|2512.8|2492.8|888
1641562200000|2022-01-07 13:30:00|2523.92|2503.92|2548.59|2528.59|2562.63|2542.63|2523.92|2503.92|1070
1641562500000|2022-01-07 13:35:00|2549.28|2529.28|2475.93|2455.93|2551.3|2531.3|2475.58|2455.58|1005
1641562800000|2022-01-07 13:40:00|2475.94|2455.94|2444.35|2424.35|2480.32|2460.32|2410.57|2390.57|1068
1641563100000|2022-01-07 13:45:00|2443.66|2423.66|2486.37|2466.37|2494.82|2474.82|2441.93|2421.93|1094
1641563400000|2022-01-07 13:50:00|2486.54|2466.54|2468.01|2448.01|2493.79|2473.79|2468.01|2448.01|1055
1641563700000|2022-01-07 13:55:00|2467.92|2447.92|2472.46|2452.46|2477.82|2457.82|2461.69|2441.69|1022
1641564000000|2022-01-07 14:00:00|2472.51|2452.51|2475.14|2455.14|2479.17|2459.17|2464.46|2444.46|957
1641564300000|2022-01-07 14:05:00|2475.22|2455.22|2505.16|2485.16|2507.18|2487.18|2475.22|2455.22|770
1641564600000|2022-01-07 14:10:00|2505.26|2485.26|2511.18|2491.18|2518.88|2498.88|2502.93|2482.93|898
1641564900000|2022-01-07 14:15:00|2511.23|2491.23|2522.48|2502.48|2522.88|2502.88|2504.71|2484.71|916
1641565200000|2022-01-07 14:20:00|2522.44|2502.44|2517.71|2497.71|2527.92|2507.92|2514.74|2494.74|839
1641565500000|2022-01-07 14:25:00|2517.76|2497.76|2524.09|2504.09|2528.05|2508.05|2517.47|2497.47|820
1641565800000|2022-01-07 14:30:00|2524.72|2504.72|2493.45|2473.45|2529.23|2509.23|2493.3|2473.3|972
1641566100000|2022-01-07 14:35:00|2493.52|2473.52|2505.09|2485.09|2505.22|2485.22|2486.35|2466.35|970
1641566400000|2022-01-07 14:40:00|2504.38|2484.38|2540.25|2520.25|2540.52|2520.52|2501.69|2481.69|851
1641566700000|2022-01-07 14:45:00|2539.9|2519.9|2549|2529|2551.34|2531.34|2537.52|2517.52|892
1641567000000|2022-01-07 14:50:00|2549.08|2529.08|2564.86|2544.86|2566.73|2546.73|2543.02|2523.02|785
1641567300000|2022-01-07 14:55:00|2564.9|2544.9|2558.4|2538.4|2581.6|2561.6|2553.5|2533.5|869
1641567600000|2022-01-07 15:00:00|2558.41|2538.41|2524.39|2504.39|2560.28|2540.28|2524.39|2504.39|952
1641567900000|2022-01-07 15:05:00|2524.66|2504.66|2518|2498|2534.73|2514.73|2517.36|2497.36|984
1641568200000|2022-01-07 15:10:00|2518.18|2498.18|2527.23|2507.23|2535.71|2515.71|2516.47|2496.47|956
1641568500000|2022-01-07 15:15:00|2527.37|2507.37|2530.2|2510.2|2534.05|2514.05|2511.54|2491.54|942
1641568800000|2022-01-07 15:20:00|2530.17|2510.17|2545.35|2525.35|2560.49|2540.49|2521.39|2501.39|927
1641569100000|2022-01-07 15:25:00|2544.5|2524.5|2569.65|2549.65|2574.23|2554.23|2542.35|2522.35|954
1641569400000|2022-01-07 15:30:00|2569.48|2549.48|2559.98|2539.98|2573.08|2553.08|2551.47|2531.47|882
1641569700000|2022-01-07 15:35:00|2559.99|2539.99|2531.15|2511.15|2575.93|2555.93|2528.62|2508.62|985
1641570000000|2022-01-07 15:40:00|2531.2|2511.2|2500.13|2480.13|2535.57|2515.57|2489.41|2469.41|1056
1641570300000|2022-01-07 15:45:00|2499.99|2479.99|2480.03|2460.03|2506.58|2486.58|2476.15|2456.15|1045
1641570600000|2022-01-07 15:50:00|2479.91|2459.91|2496.98|2476.98|2506.11|2486.11|2431.12|2411.12|1091
1641570900000|2022-01-07 15:55:00|2497.05|2477.05|2528.27|2508.27|2530.54|2510.54|2486.69|2466.69|1052
1641571200000|2022-01-07 16:00:00|2528.18|2508.18|2551.64|2531.64|2560.01|2540.01|2527.32|2507.32|1025
1641571500000|2022-01-07 16:05:00|2551.69|2531.69|2539.47|2519.47|2563.68|2543.68|2537.93|2517.93|983
1641571800000|2022-01-07 16:10:00|2539.64|2519.64|2514.04|2494.04|2540.2|2520.2|2503.42|2483.42|1005
1641572100000|2022-01-07 16:15:00|2514.03|2494.03|2484.79|2464.79|2530.35|2510.35|2481.48|2461.48|1022
1641572400000|2022-01-07 16:20:00|2484.59|2464.59|2503.68|2483.68|2508.74|2488.74|2462.2|2442.2|935
1641572700000|2022-01-07 16:25:00|2503.69|2483.69|2587.11|2567.11|2587.71|2567.71|2500.08|2480.08|1016
1641573000000|2022-01-07 16:30:00|2586.85|2566.85|2611.23|2591.23|2611.44|2591.44|2576.27|2556.27|977
1641573300000|2022-01-07 16:35:00|2612.46|2592.46|2637.65|2617.65|2638.86|2618.86|2611|2591|981
1641573600000|2022-01-07 16:40:00|2638.53|2618.53|2689.33|2669.33|2691.89|2671.89|2637.83|2617.83|929
1641573900000|2022-01-07 16:45:00|2688.42|2668.42|2688.15|2668.15|2690.31|2670.31|2657.1|2637.1|985
1641574200000|2022-01-07 16:50:00|2688.62|2668.62|2696.74|2676.74|2700.44|2680.44|2684.35|2664.35|935
1641574500000|2022-01-07 16:55:00|2696.48|2676.48|2713.85|2693.85|2718.9|2698.9|2687|2667|1019
1641574800000|2022-01-07 17:00:00|2712.2|2692.2|2683.8|2663.8|2712.91|2692.91|2674.61|2654.61|975
1641575100000|2022-01-07 17:05:00|2683.7|2663.7|2683.12|2663.12|2685.31|2665.31|2667.85|2647.85|966
1641575400000|2022-01-07 17:10:00|2683.2|2663.2|2698.98|2678.98|2699.08|2679.08|2682.95|2662.95|938
1641575700000|2022-01-07 17:15:00|2698.97|2678.97|2720.98|2700.98|2740.59|2720.59|2698.76|2678.76|984
1641576000000|2022-01-07 17:20:00|2720.99|2700.99|2694.05|2674.05|2721.03|2701.03|2688.91|2668.91|967
1641576300000|2022-01-07 17:25:00|2694.08|2674.08|2700.48|2680.48|2700.64|2680.64|2684.94|2664.94|959
1641576600000|2022-01-07 17:30:00|2700.37|2680.37|2666.25|2646.25|2700.48|2680.48|2665.19|2645.19|911
1641576900000|2022-01-07 17:35:00|2666.09|2646.09|2663.39|2643.39|2673.74|2653.74|2655.45|2635.45|966
1641577200000|2022-01-07 17:40:00|2663.42|2643.42|2668.43|2648.43|2675.83|2655.83|2663.02|2643.02|918
1641577500000|2022-01-07 17:45:00|2668.44|2648.44|2664.54|2644.54|2692.82|2672.82|2662.15|2642.15|869
1641577800000|2022-01-07 17:50:00|2664.58|2644.58|2670.74|2650.74|2673.11|2653.11|2657.63|2637.63|857
1641578100000|2022-01-07 17:55:00|2670.63|2650.63|2671.68|2651.68|2671.71|2651.71|2661.78|2641.78|777
1641578400000|2022-01-07 18:00:00|2671.81|2651.81|2667.02|2647.02|2681.1|2661.1|2661.32|2641.32|950
1641578700000|2022-01-07 18:05:00|2666.99|2646.99|2642.95|2622.95|2668.11|2648.11|2642.37|2622.37|865
1641579000000|2022-01-07 18:10:00|2642.99|2622.99|2649.45|2629.45|2656.46|2636.46|2642.48|2622.48|949
1641579300000|2022-01-07 18:15:00|2649.33|2629.33|2631.78|2611.78|2656.66|2636.66|2631.52|2611.52|899
1641579600000|2022-01-07 18:20:00|2632.49|2612.49|2623.46|2603.46|2634.69|2614.69|2621.6|2601.6|825
1641579900000|2022-01-07 18:25:00|2623.44|2603.44|2623.38|2603.38|2629.72|2609.72|2617.09|2597.09|871
1641580200000|2022-01-07 18:30:00|2623.47|2603.47|2646.09|2626.09|2656.65|2636.65|2623.47|2603.47|929
1641580500000|2022-01-07 18:35:00|2646.12|2626.12|2638.26|2618.26|2655.2|2635.2|2635.75|2615.75|797
1641580800000|2022-01-07 18:40:00|2638.29|2618.29|2630.82|2610.82|2646.48|2626.48|2630.82|2610.82|832
1641581100000|2022-01-07 18:45:00|2630.79|2610.79|2616.13|2596.13|2642.24|2622.24|2616.09|2596.09|867
1641581400000|2022-01-07 18:50:00|2616.44|2596.44|2633.73|2613.73|2635.96|2615.96|2612.13|2592.13|909
1641581700000|2022-01-07 18:55:00|2633.7|2613.7|2637.2|2617.2|2643.66|2623.66|2631.73|2611.73|670
1641582000000|2022-01-07 19:00:00|2637.21|2617.21|2645.56|2625.56|2662.2|2642.2|2637.17|2617.17|826
1641582300000|2022-01-07 19:05:00|2645.37|2625.37|2628.4|2608.4|2650.91|2630.91|2627.75|2607.75|909
1641582600000|2022-01-07 19:10:00|2628.79|2608.79|2621.08|2601.08|2635.59|2615.59|2619.91|2599.91|674
1641582900000|2022-01-07 19:15:00|2621.11|2601.11|2642.62|2622.62|2649.46|2629.46|2620.94|2600.94|876
1641583200000|2022-01-07 19:20:00|2642.79|2622.79|2644.1|2624.1|2647.73|2627.73|2637.93|2617.93|741
1641583500000|2022-01-07 19:25:00|2643.34|2623.34|2656.41|2636.41|2667.12|2647.12|2641.78|2621.78|780
1641583800000|2022-01-07 19:30:00|2656.62|2636.62|2663.34|2643.34|2665.93|2645.93|2651.51|2631.51|814
1641584100000|2022-01-07 19:35:00|2663.18|2643.18|2680.03|2660.03|2680.03|2660.03|2661.34|2641.34|756
1641584400000|2022-01-07 19:40:00|2680.28|2660.28|2674.19|2654.19|2680.31|2660.31|2664.6|2644.6|713
1641584700000|2022-01-07 19:45:00|2674.2|2654.2|2681.93|2661.93|2686.27|2666.27|2663.94|2643.94|855
1641585000000|2022-01-07 19:50:00|2681.97|2661.97|2683.07|2663.07|2686.23|2666.23|2670.3|2650.3|871
1641585300000|2022-01-07 19:55:00|2683.06|2663.06|2666|2646|2684.17|2664.17|2662.1|2642.1|890
1641585600000|2022-01-07 20:00:00|2665.99|2645.99|2703.87|2683.87|2704.24|2684.24|2665.99|2645.99|792
1641585900000|2022-01-07 20:05:00|2703.94|2683.94|2686.59|2666.59|2705.75|2685.75|2684.99|2664.99|879
1641586200000|2022-01-07 20:10:00|2686.49|2666.49|2681.82|2661.82|2693.45|2673.45|2677.54|2657.54|867
1641586500000|2022-01-07 20:15:00|2681.86|2661.86|2679.8|2659.8|2691.71|2671.71|2676.96|2656.96|783
1641586800000|2022-01-07 20:20:00|2679.83|2659.83|2657.94|2637.94|2689.79|2669.79|2657.46|2637.46|829
1641587100000|2022-01-07 20:25:00|2657.72|2637.72|2652.1|2632.1|2662.72|2642.72|2643.64|2623.64|923
1641587400000|2022-01-07 20:30:00|2652.14|2632.14|2673.92|2653.92|2673.92|2653.92|2647.1|2627.1|918
1641587700000|2022-01-07 20:35:00|2674.02|2654.02|2679.18|2659.18|2685.77|2665.77|2669.99|2649.99|877
1641588000000|2022-01-07 20:40:00|2679.21|2659.21|2668.2|2648.2|2682.08|2662.08|2658.53|2638.53|840
1641588300000|2022-01-07 20:45:00|2668.19|2648.19|2672.41|2652.41|2675.8|2655.8|2659.63|2639.63|984
1641588600000|2022-01-07 20:50:00|2672.47|2652.47|2675.05|2655.05|2681.26|2661.26|2666.38|2646.38|934
1641588900000|2022-01-07 20:55:00|2675.07|2655.07|2669.34|2649.34|2686.87|2666.87|2666.5|2646.5|757
1641589200000|2022-01-07 21:00:00|2669.24|2649.24|2674.38|2654.38|2679.14|2659.14|2664.15|2644.15|818
1641589500000|2022-01-07 21:05:00|2674.45|2654.45|2660.71|2640.71|2683.51|2663.51|2660.71|2640.71|780
1641589800000|2022-01-07 21:10:00|2660.66|2640.66|2665.58|2645.58|2673.57|2653.57|2660.49|2640.49|789
1641590100000|2022-01-07 21:15:00|2665.56|2645.56|2679.18|2659.18|2682.21|2662.21|2662.95|2642.95|819
1641590400000|2022-01-07 21:20:00|2679.2|2659.2|2680.12|2660.12|2688.33|2668.33|2677.48|2657.48|758
1641590700000|2022-01-07 21:25:00|2680.24|2660.24|2666.69|2646.69|2683.98|2663.98|2665.8|2645.8|788
1641591000000|2022-01-07 21:30:00|2665.77|2645.77|2654.05|2634.05|2674.43|2654.43|2653.91|2633.91|724
1641591300000|2022-01-07 21:35:00|2653.98|2633.98|2667.79|2647.79|2668.57|2648.57|2651.67|2631.67|760
1641591600000|2022-01-07 21:40:00|2667.72|2647.72|2655.94|2635.94|2668.89|2648.89|2648.83|2634.16|747
1641591900000|2022-01-07 21:45:00|2655.95|2635.95|2650.49|2630.49|2657.96|2637.96|2646.03|2626.03|625
1641592200000|2022-01-07 21:50:00|2650.48|2630.48|2642.05|2622.05|2660.4|2640.4|2642.05|2622.05|727
1641592500000|2022-01-07 21:55:00|2642|2622|2636.88|2616.88|2644.96|2630.46|2633.39|2613.45|684
1641628800000|2022-01-08 08:00:00|2676.31|2656.31|2680.79|2660.79|2681.48|2661.48|2671.44|2651.44|758
1641629100000|2022-01-08 08:05:00|2680.85|2660.85|2684.98|2664.98|2692.9|2672.9|2680.47|2660.47|821
1641629400000|2022-01-08 08:10:00|2684.66|2664.66|2687.59|2667.59|2698.88|2683.33|2682.83|2662.83|901
1641629700000|2022-01-08 08:15:00|2687.67|2667.67|2682.44|2662.44|2689.47|2674.53|2677.56|2661.32|858
1641630000000|2022-01-08 08:20:00|2682.43|2662.43|2672.6|2652.6|2685.95|2666.3|2667.15|2647.15|772
1641630300000|2022-01-08 08:25:00|2672.59|2652.59|2655.3|2635.3|2672.59|2652.59|2654.66|2634.66|579
1641630600000|2022-01-08 08:30:00|2655.36|2635.36|2654.85|2634.85|2665.64|2645.64|2642.35|2629.95|927
1641630900000|2022-01-08 08:35:00|2654.86|2634.86|2657.38|2637.38|2660.43|2640.43|2648.11|2628.11|927
1641631200000|2022-01-08 08:40:00|2657.33|2637.33|2661.7|2641.7|2665.57|2645.57|2655.41|2635.41|739
1641631500000|2022-01-08 08:45:00|2661.63|2641.63|2669.98|2649.98|2671.53|2651.53|2659.25|2639.25|867
1641631800000|2022-01-08 08:50:00|2670.21|2650.21|2658.6|2638.6|2670.29|2650.29|2658.6|2638.6|719
1641632100000|2022-01-08 08:55:00|2658.64|2638.64|2647.28|2627.28|2658.64|2638.64|2647.17|2627.17|783
1641632400000|2022-01-08 09:00:00|2647.21|2627.21|2652.93|2632.93|2658.33|2638.33|2647.18|2627.18|819
1641632700000|2022-01-08 09:05:00|2652.9|2632.9|2653.61|2633.61|2658.79|2638.79|2652.08|2632.08|715
1641633000000|2022-01-08 09:10:00|2653.57|2633.57|2649.02|2629.02|2653.58|2633.58|2645.18|2625.18|567
1641633300000|2022-01-08 09:15:00|2649.08|2629.08|2646.47|2626.47|2650.91|2630.91|2645.48|2625.48|584
1641633600000|2022-01-08 09:20:00|2646.3|2626.3|2624.73|2604.73|2646.49|2626.49|2610.48|2597.2|816
1641633900000|2022-01-08 09:25:00|2624.87|2604.87|2620.74|2600.74|2627.21|2607.21|2618.83|2598.83|760
1641634200000|2022-01-08 09:30:00|2620.54|2600.54|2622.07|2602.07|2624.62|2604.62|2613.71|2593.71|636
1641634500000|2022-01-08 09:35:00|2622.06|2602.06|2616.51|2596.51|2624.88|2604.88|2614.93|2594.93|667
1641634800000|2022-01-08 09:40:00|2616.67|2596.67|2620.52|2600.52|2628.98|2608.98|2616.16|2596.16|814
1641635100000|2022-01-08 09:45:00|2620.48|2600.48|2621.79|2601.79|2624.27|2604.27|2617.52|2597.52|654
1641635400000|2022-01-08 09:50:00|2621.97|2601.97|2630.67|2610.67|2630.82|2610.82|2621.96|2601.96|768
1641635700000|2022-01-08 09:55:00|2630.38|2610.38|2630.9|2610.9|2632.72|2612.72|2625.63|2605.63|763
1641636000000|2022-01-08 10:00:00|2630.86|2610.86|2622.94|2602.94|2630.86|2610.86|2621.59|2601.59|648
1641636300000|2022-01-08 10:05:00|2622.92|2602.92|2624.5|2604.5|2629.42|2609.42|2622.38|2602.38|633
1641636600000|2022-01-08 10:10:00|2624.64|2604.64|2622.31|2602.31|2625.36|2605.36|2619.63|2599.63|339
1641636900000|2022-01-08 10:15:00|2622.33|2602.33|2611.81|2591.81|2622.4|2602.4|2606.27|2586.27|692
1641637200000|2022-01-08 10:20:00|2611.8|2591.8|2611.34|2591.34|2616.97|2596.97|2609.57|2589.57|697
1641637500000|2022-01-08 10:25:00|2611.37|2591.37|2614.62|2594.62|2616.85|2596.85|2610.8|2590.8|552
1641637800000|2022-01-08 10:30:00|2614.65|2594.65|2601.15|2581.15|2615.69|2595.69|2601.12|2581.12|523
1641638100000|2022-01-08 10:35:00|2601.17|2581.17|2593.55|2573.55|2601.51|2581.51|2591.17|2571.17|746
1641638400000|2022-01-08 10:40:00|2592.69|2572.69|2596.9|2576.9|2597.43|2577.43|2586.42|2566.42|741
1641638700000|2022-01-08 10:45:00|2596.79|2576.79|2584.84|2564.84|2601.13|2581.13|2574.27|2554.27|868
1641639000000|2022-01-08 10:50:00|2584.88|2564.88|2586.17|2566.17|2590.02|2570.02|2579.53|2559.53|752
1641639300000|2022-01-08 10:55:00|2586.19|2566.19|2593.28|2573.28|2593.8|2573.8|2583.56|2563.56|684
1641639600000|2022-01-08 11:00:00|2593.26|2573.26|2582.76|2562.76|2593.97|2573.97|2581.96|2561.96|708
1641639900000|2022-01-08 11:05:00|2582.61|2562.61|2588.15|2568.15|2589.55|2569.55|2577.86|2557.86|834
1641640200000|2022-01-08 11:10:00|2588.14|2568.14|2584.86|2564.86|2588.18|2568.18|2583.1|2563.1|806
1641640500000|2022-01-08 11:15:00|2584.79|2564.79|2593.97|2573.97|2593.97|2573.97|2577.54|2557.54|812
1641640800000|2022-01-08 11:20:00|2593.93|2573.93|2590.63|2570.63|2596.63|2576.63|2589.81|2569.81|713
1641641100000|2022-01-08 11:25:00|2590.61|2570.61|2591.54|2571.54|2594.58|2574.58|2586.02|2566.02|666
1641641400000|2022-01-08 11:30:00|2591.27|2571.27|2587.93|2567.93|2600.92|2580.92|2585.64|2565.64|609
1641641700000|2022-01-08 11:35:00|2588.02|2568.02|2583.71|2563.71|2590.25|2570.25|2582.85|2562.85|711
1641642000000|2022-01-08 11:40:00|2583.7|2563.7|2592.31|2572.31|2595.73|2575.73|2583.7|2563.7|729
1641642300000|2022-01-08 11:45:00|2592.26|2572.26|2592.36|2572.36|2601.4|2581.4|2590.35|2570.35|701
1641642600000|2022-01-08 11:50:00|2592.35|2572.35|2601.37|2581.37|2602.48|2582.48|2592.15|2572.15|636
1641642900000|2022-01-08 11:55:00|2601.41|2581.41|2599.41|2579.41|2601.62|2581.62|2594.53|2574.53|698
1641643200000|2022-01-08 12:00:00|2599.39|2579.39|2606.06|2586.06|2606.06|2586.06|2594.86|2574.86|688
1641643500000|2022-01-08 12:05:00|2606.08|2586.08|2619.64|2599.64|2622.44|2602.44|2606|2586|647
1641643800000|2022-01-08 12:10:00|2619.89|2599.89|2624.37|2604.37|2629.82|2609.82|2611.56|2591.56|739
1641644100000|2022-01-08 12:15:00|2624.33|2604.33|2612.78|2592.78|2624.34|2604.34|2611.17|2591.17|718
1641644400000|2022-01-08 12:20:00|2613.06|2593.06|2613.04|2593.04|2617.18|2597.18|2610.26|2590.26|721
1641644700000|2022-01-08 12:25:00|2613.03|2593.03|2626.63|2606.63|2626.65|2606.65|2612.76|2592.76|799
1641645000000|2022-01-08 12:30:00|2626.64|2606.64|2617.4|2597.4|2628.18|2608.18|2615.58|2595.58|912
1641645300000|2022-01-08 12:35:00|2617.43|2597.43|2609.29|2589.29|2621.15|2601.15|2608.1|2588.1|755
1641645600000|2022-01-08 12:40:00|2609.27|2589.27|2591.6|2571.6|2609.27|2589.27|2589.39|2569.39|801
1641645900000|2022-01-08 12:45:00|2591.4|2571.4|2597.62|2577.62|2598.02|2578.02|2589.59|2569.59|787
1641646200000|2022-01-08 12:50:00|2597.61|2577.61|2603.32|2583.32|2610.24|2590.24|2597.43|2577.43|733
1641646500000|2022-01-08 12:55:00|2603.31|2583.31|2594.68|2574.68|2604.93|2584.93|2594.53|2574.53|661
1641646800000|2022-01-08 13:00:00|2594.53|2574.53|2604.38|2584.38|2605.72|2585.72|2584.1|2564.1|674
1641647100000|2022-01-08 13:05:00|2604.41|2584.41|2601.84|2581.84|2608.29|2588.29|2599.72|2579.72|563
1641647400000|2022-01-08 13:10:00|2601.68|2581.68|2603.49|2583.49|2605.9|2585.9|2599.72|2579.72|578
1641647700000|2022-01-08 13:15:00|2603.5|2583.5|2587.2|2567.2|2603.5|2583.5|2578.12|2560.93|864
1641648000000|2022-01-08 13:20:00|2587.22|2567.22|2577.46|2557.46|2593.2|2573.2|2577.09|2557.09|732
1641648300000|2022-01-08 13:25:00|2577.47|2557.47|2599.77|2579.77|2600.02|2580.02|2577.47|2557.47|759
1641648600000|2022-01-08 13:30:00|2599.76|2579.76|2588.49|2568.49|2603.76|2583.76|2588.49|2568.49|818
1641648900000|2022-01-08 13:35:00|2588.46|2568.46|2598.22|2578.22|2601.91|2581.91|2588.41|2568.41|833
1641649200000|2022-01-08 13:40:00|2598.2|2578.2|2606.53|2586.53|2607.47|2587.47|2597.88|2577.88|703
1641649500000|2022-01-08 13:45:00|2606.54|2586.54|2614.24|2594.24|2619.01|2599.01|2604.65|2584.65|574
1641649800000|2022-01-08 13:50:00|2614.25|2594.25|2604.06|2584.06|2617.24|2597.24|2604.03|2584.03|755
1641650100000|2022-01-08 13:55:00|2604.07|2584.07|2607|2587|2610.99|2598.29|2595.57|2577.83|845
1641650400000|2022-01-08 14:00:00|2607.25|2587.25|2619.62|2599.62|2620.07|2600.07|2607.03|2587.03|711
1641650700000|2022-01-08 14:05:00|2619.71|2599.71|2619.85|2599.85|2622.13|2602.13|2613.36|2593.36|768
1641651000000|2022-01-08 14:10:00|2619.98|2599.98|2623.23|2603.23|2625.48|2605.48|2619.33|2599.33|719
1641651300000|2022-01-08 14:15:00|2623.21|2603.21|2614.1|2594.1|2629.28|2609.28|2612.86|2592.86|715
1641651600000|2022-01-08 14:20:00|2614.45|2594.45|2608.95|2588.95|2614.84|2594.84|2604.27|2584.27|869
1641651900000|2022-01-08 14:25:00|2608.93|2588.93|2608.83|2588.83|2611.02|2591.02|2604.91|2584.91|761
1641652200000|2022-01-08 14:30:00|2608.79|2588.79|2592.29|2572.29|2616.6|2596.6|2590.28|2570.28|781
1641652500000|2022-01-08 14:35:00|2592.27|2572.27|2588.7|2568.7|2592.27|2576.02|2580.1|2561.75|861
1641652800000|2022-01-08 14:40:00|2588.74|2568.74|2592.55|2572.55|2599.16|2579.16|2588.74|2568.74|844
1641653100000|2022-01-08 14:45:00|2592.39|2572.39|2587.49|2567.49|2594.16|2574.16|2585.02|2565.02|804
1641653400000|2022-01-08 14:50:00|2587.28|2567.28|2578.88|2558.88|2587.5|2567.5|2574.67|2554.67|670
1641653700000|2022-01-08 14:55:00|2578.9|2558.9|2544.09|2524.09|2586.04|2566.04|2543.7|2523.7|859
1641654000000|2022-01-08 15:00:00|2544.22|2524.22|2521.09|2501.09|2563.26|2546.9|2514.01|2499.66|993
1641654300000|2022-01-08 15:05:00|2521.03|2501.03|2533.18|2513.18|2535.12|2518.67|2514.5|2501.01|980
1641654600000|2022-01-08 15:10:00|2533.22|2513.22|2528.69|2508.69|2535.4|2515.4|2524.9|2504.9|956
1641654900000|2022-01-08 15:15:00|2528.59|2508.59|2536.01|2516.01|2539.71|2519.71|2528.39|2508.39|871
1641655200000|2022-01-08 15:20:00|2536|2516|2525.28|2505.28|2537.37|2517.37|2524.65|2504.65|746
1641655500000|2022-01-08 15:25:00|2525.27|2505.27|2521.11|2501.11|2525.28|2505.28|2507.37|2487.37|815
1641655800000|2022-01-08 15:30:00|2521.12|2501.12|2491.35|2471.35|2529.62|2509.62|2491.19|2471.19|769
1641656100000|2022-01-08 15:35:00|2491.48|2471.48|2510.91|2490.91|2511.86|2491.86|2486.1|2471.48|842
1641656400000|2022-01-08 15:40:00|2511.25|2491.25|2518.66|2498.66|2519.05|2500.35|2504.01|2485.55|665
1641656700000|2022-01-08 15:45:00|2518.64|2498.64|2520.35|2500.35|2522.64|2508.07|2505.62|2489.83|768
1641657000000|2022-01-08 15:50:00|2520.72|2500.72|2513.72|2493.72|2523.03|2503.03|2505.46|2492.02|637
1641657300000|2022-01-08 15:55:00|2513.68|2493.68|2517.96|2497.96|2518|2501.03|2503.75|2489.94|713
1641657600000|2022-01-08 16:00:00|2518.44|2498.44|2501.93|2481.93|2518.63|2498.63|2492.81|2478.5|851
1641657900000|2022-01-08 16:05:00|2501.95|2481.95|2513.89|2493.89|2517.12|2498|2496.97|2476.97|871
1641658200000|2022-01-08 16:10:00|2513.9|2493.9|2519.02|2499.02|2520.52|2500.52|2512.33|2492.33|786
1641658500000|2022-01-08 16:15:00|2519.14|2499.14|2514|2494|2523.21|2503.21|2511.39|2491.39|680
1641658800000|2022-01-08 16:20:00|2514.02|2494.02|2504.39|2484.39|2517.94|2501.03|2504.09|2484.09|615
1641659100000|2022-01-08 16:25:00|2504.37|2484.37|2490.88|2470.88|2504.37|2484.37|2472.01|2458.63|877
1641659400000|2022-01-08 16:30:00|2490.86|2470.86|2472.17|2452.17|2491.84|2472.15|2457.66|2439.67|910
1641659700000|2022-01-08 16:35:00|2471.6|2451.6|2480.43|2460.43|2480.76|2466.15|2463.32|2450.47|860
1641660000000|2022-01-08 16:40:00|2480.51|2460.51|2471.5|2451.5|2485.08|2465.08|2465.31|2445.31|930
1641660300000|2022-01-08 16:45:00|2471.3|2451.3|2474.51|2454.51|2479.99|2463.59|2465.68|2446.43|844
1641660600000|2022-01-08 16:50:00|2474.78|2454.78|2477.77|2457.77|2483.08|2463.08|2468.53|2448.53|822
1641660900000|2022-01-08 16:55:00|2477.8|2457.8|2464.6|2444.6|2479.72|2461.66|2458.31|2440.55|869
1641661200000|2022-01-08 17:00:00|2464.64|2444.64|2463.29|2443.29|2471.2|2451.2|2455.21|2438.84|968
1641661500000|2022-01-08 17:05:00|2463.25|2443.25|2465.37|2445.37|2469.44|2449.44|2459.54|2439.54|965
1641661800000|2022-01-08 17:10:00|2465.4|2445.4|2448.02|2428.02|2466.19|2446.19|2445.43|2425.67|895
1641662100000|2022-01-08 17:15:00|2447.97|2427.97|2465.68|2445.68|2470.84|2450.84|2447.58|2427.58|812
1641662400000|2022-01-08 17:20:00|2465.69|2445.69|2460.29|2440.29|2467.74|2447.74|2453.3|2433.3|722
1641662700000|2022-01-08 17:25:00|2460.27|2440.27|2470.2|2450.2|2470.22|2450.22|2460.11|2440.11|768
1641663000000|2022-01-08 17:30:00|2470.22|2450.22|2446.22|2426.22|2474.46|2454.46|2445.71|2425.71|803
1641663300000|2022-01-08 17:35:00|2446.19|2426.19|2438.54|2418.54|2447.14|2427.14|2425.21|2412.09|952
1641663600000|2022-01-08 17:40:00|2438.53|2418.53|2435.59|2415.59|2443.06|2424.65|2412.55|2392.55|922
1641663900000|2022-01-08 17:45:00|2435.58|2415.58|2432.12|2412.12|2456.89|2436.89|2427.39|2407.39|938
1641664200000|2022-01-08 17:50:00|2432.46|2412.46|2425.22|2405.22|2437.41|2425.53|2417.51|2397.51|1035
1641664500000|2022-01-08 17:55:00|2425.24|2405.24|2396.5|2376.5|2425.34|2405.34|2395.55|2375.55|1030
1641664800000|2022-01-08 18:00:00|2396.75|2376.75|2380.53|2360.53|2422.55|2402.55|2368.84|2353.89|1074
1641665100000|2022-01-08 18:05:00|2380.69|2360.69|2380.28|2360.28|2402.44|2382.44|2364.98|2349.18|1066
1641665400000|2022-01-08 18:10:00|2380.19|2360.19|2398.08|2378.08|2398.08|2378.08|2367.02|2347.69|1105
1641665700000|2022-01-08 18:15:00|2397.92|2377.92|2413.85|2393.85|2439.24|2419.24|2395.13|2375.13|1118
1641666000000|2022-01-08 18:20:00|2413.72|2393.72|2455.2|2435.2|2456.29|2436.29|2411.86|2391.86|1051
1641666300000|2022-01-08 18:25:00|2455.37|2435.37|2446.72|2426.72|2466.56|2446.56|2437.84|2418.78|1040
1641666600000|2022-01-08 18:30:00|2446.32|2426.32|2448.37|2428.37|2450.19|2430.96|2435.54|2416.27|1002
1641666900000|2022-01-08 18:35:00|2448.28|2428.28|2427.54|2407.54|2452.45|2432.45|2419.96|2404.99|973
1641667200000|2022-01-08 18:40:00|2427.55|2407.55|2414.77|2394.77|2436.99|2416.99|2413.3|2393.3|828
1641667500000|2022-01-08 18:45:00|2414.75|2394.75|2422.07|2402.07|2438.76|2423.27|2404.32|2387.27|931
1641667800000|2022-01-08 18:50:00|2422.03|2402.03|2399.24|2379.24|2422.47|2402.47|2397.86|2377.86|836
1641668100000|2022-01-08 18:55:00|2399.16|2379.16|2373.09|2353.09|2405.53|2387.94|2365.44|2351.72|1029
1641668400000|2022-01-08 19:00:00|2373.12|2353.12|2394.63|2374.63|2405.69|2391.93|2366.99|2351.31|1078
1641668700000|2022-01-08 19:05:00|2394.69|2374.69|2414.66|2394.66|2432.76|2419.3|2391.01|2371.01|982
1641669000000|2022-01-08 19:10:00|2414.69|2394.69|2417.97|2397.97|2420.34|2401.62|2398.5|2379.23|971
1641669300000|2022-01-08 19:15:00|2417.92|2397.92|2391.49|2371.49|2421.19|2401.19|2391.27|2371.27|935
1641669600000|2022-01-08 19:20:00|2391.4|2371.4|2381.23|2361.23|2393|2373|2374.53|2360.4|942
1641669900000|2022-01-08 19:25:00|2381.17|2361.17|2398.47|2378.47|2404.13|2386.56|2380.63|2360.63|990
1641670200000|2022-01-08 19:30:00|2398.99|2378.99|2408.53|2388.53|2408.72|2388.72|2394.13|2374.13|905
1641670500000|2022-01-08 19:35:00|2408.55|2388.55|2400.42|2380.42|2416.5|2396.5|2398.66|2380.42|873
1641670800000|2022-01-08 19:40:00|2400.4|2380.4|2393.57|2373.57|2408.51|2388.51|2392.75|2372.75|912
1641671100000|2022-01-08 19:45:00|2393.55|2373.55|2396.01|2376.01|2403.07|2383.07|2389.93|2369.93|957
1641671400000|2022-01-08 19:50:00|2396.04|2376.04|2395.14|2375.14|2408.82|2388.82|2393.72|2373.72|953
1641671700000|2022-01-08 19:55:00|2395.1|2375.1|2413.76|2393.76|2419.2|2402.59|2393.17|2373.17|1004
1641672000000|2022-01-08 20:00:00|2413.74|2393.74|2433.77|2413.77|2434.38|2414.38|2407.39|2392.23|1015
1641672300000|2022-01-08 20:05:00|2433.8|2413.8|2421.11|2401.11|2436.68|2416.68|2409.81|2389.81|949
1641672600000|2022-01-08 20:10:00|2420.92|2400.92|2405.31|2385.31|2421.43|2401.43|2402.32|2382.32|817
1641672900000|2022-01-08 20:15:00|2405.32|2385.32|2417.53|2397.53|2417.53|2400.6|2400.84|2380.84|905
1641673200000|2022-01-08 20:20:00|2418.84|2398.84|2417.69|2397.69|2420.12|2400.12|2405.79|2385.79|893
1641673500000|2022-01-08 20:25:00|2417.58|2397.58|2435.68|2415.68|2439.26|2424.72|2414.97|2394.97|882
1641673800000|2022-01-08 20:30:00|2435.66|2415.66|2448.87|2428.87|2452.02|2432.02|2429.1|2409.17|860
1641674100000|2022-01-08 20:35:00|2448.97|2428.97|2437.45|2417.45|2464.89|2444.89|2434.32|2414.32|969
1641674400000|2022-01-08 20:40:00|2437.44|2417.44|2436.42|2416.42|2437.44|2417.44|2428.48|2408.48|878
1641674700000|2022-01-08 20:45:00|2436.37|2416.37|2426.8|2406.8|2441.27|2421.27|2426|2406|820
1641675000000|2022-01-08 20:50:00|2426.81|2406.81|2425.52|2405.52|2437.06|2417.06|2423.42|2403.42|903
1641675300000|2022-01-08 20:55:00|2425.51|2405.51|2429.02|2409.02|2438.39|2418.39|2423.27|2403.27|771
1641675600000|2022-01-08 21:00:00|2428.96|2408.96|2453.76|2433.76|2454.51|2434.51|2427.56|2407.56|839
1641675900000|2022-01-08 21:05:00|2453.71|2433.71|2449.55|2429.55|2460.63|2440.63|2447.38|2427.38|842
1641676200000|2022-01-08 21:10:00|2449.69|2429.69|2456.01|2436.01|2463.98|2449.65|2449.34|2429.34|863
1641676500000|2022-01-08 21:15:00|2456.17|2436.17|2452.67|2432.67|2459.15|2439.15|2446.26|2426.26|891
1641676800000|2022-01-08 21:20:00|2452.88|2432.88|2492.67|2472.67|2497.77|2481.42|2452.79|2432.79|981
1641677100000|2022-01-08 21:25:00|2492.65|2472.65|2491.12|2471.12|2497.81|2477.81|2479.52|2459.52|976
1641677400000|2022-01-08 21:30:00|2490.97|2470.97|2501.97|2481.97|2503.34|2487.12|2486.51|2466.51|971
1641677700000|2022-01-08 21:35:00|2502.09|2482.09|2499.48|2479.48|2503.53|2487.07|2489.12|2473.36|948
1641678000000|2022-01-08 21:40:00|2499.45|2479.45|2530.94|2510.94|2534.53|2517.97|2499.45|2479.45|1042
1641678300000|2022-01-08 21:45:00|2531.36|2511.36|2535.29|2515.29|2542.3|2526.87|2512.01|2499.19|968
1641678600000|2022-01-08 21:50:00|2535.26|2515.26|2521.6|2501.6|2542.21|2522.21|2515.85|2498.92|982
1641678900000|2022-01-08 21:55:00|2521.53|2501.53|2531.5|2511.5|2541.03|2521.24|2518.65|2498.65|927
1641679200000|2022-01-08 22:00:00|2530.78|2510.78|2550.35|2530.35|2556.3|2540.43|2519.52|2505.51|920
1641679500000|2022-01-08 22:05:00|2550.38|2530.38|2570.52|2550.52|2577.17|2557.17|2550.32|2530.32|850
1641679800000|2022-01-08 22:10:00|2570.23|2550.23|2582.49|2562.49|2588.8|2569.97|2570.19|2550.19|905
1641680100000|2022-01-08 22:15:00|2582.45|2562.45|2579.1|2559.1|2582.45|2567.38|2557.75|2544.24|794
1641680400000|2022-01-08 22:20:00|2579.2|2559.2|2608.61|2588.61|2612.6|2592.6|2579.2|2559.2|784
1641680700000|2022-01-08 22:25:00|2608.69|2588.69|2619.06|2599.06|2619.45|2599.45|2594.48|2579.08|709
1641681000000|2022-01-08 22:30:00|2619.08|2599.08|2607.38|2587.38|2636.68|2619.59|2606.65|2586.65|675
1641681300000|2022-01-08 22:35:00|2607.17|2587.17|2596.98|2576.98|2607.27|2587.27|2577.75|2562.88|710
1641681600000|2022-01-08 22:40:00|2596.95|2576.95|2628.91|2608.91|2639.54|2627.22|2596.94|2576.94|770
1641681900000|2022-01-08 22:45:00|2628.9|2608.9|2614.17|2594.17|2644.21|2630.89|2606.36|2594.17|701
1641682200000|2022-01-08 22:50:00|2613.57|2593.57|2629.73|2609.73|2630|2614.79|2603.35|2586.78|843
1641682500000|2022-01-08 22:55:00|2629.74|2609.74|2608.48|2588.48|2630.9|2614.02|2608.07|2588.07|727
1641682800000|2022-01-08 23:00:00|2608.45|2588.45|2605.81|2585.81|2609.7|2594.24|2587.51|2573.94|765
1641683100000|2022-01-08 23:05:00|2597.67|2593.6|2599.06|2579.06|2613.55|2594.94|2592.82|2576.74|770
1641683400000|2022-01-08 23:10:00|2599.1|2579.1|2598.25|2578.25|2604.8|2584.8|2591.55|2571.55|807
1641683700000|2022-01-08 23:15:00|2598.26|2578.26|2601.97|2581.97|2607.84|2587.84|2594.85|2574.85|969
1641684000000|2022-01-08 23:20:00|2601.96|2581.96|2589.51|2569.51|2602.26|2582.26|2587.46|2567.46|866
1641684300000|2022-01-08 23:25:00|2589.49|2569.49|2562.88|2542.88|2590.91|2576.41|2553.73|2541.85|930
1641684600000|2022-01-08 23:30:00|2562.89|2542.89|2561.27|2541.27|2577.45|2557.56|2555.2|2535.2|856
1641684900000|2022-01-08 23:35:00|2561.28|2541.28|2573.03|2553.03|2575.74|2555.74|2557.64|2539.89|883
1641685200000|2022-01-08 23:40:00|2573.02|2553.02|2579.66|2559.66|2585.52|2572.49|2568.75|2549.94|716
1641685500000|2022-01-08 23:45:00|2579.65|2559.65|2566.7|2546.7|2579.65|2561.26|2563.42|2543.58|767
1641685800000|2022-01-08 23:50:00|2566.72|2546.72|2561.2|2541.2|2566.87|2548.32|2550.53|2530.53|832
1641686100000|2022-01-08 23:55:00|2561.21|2541.21|2542.32|2522.32|2561.5|2541.5|2541.42|2521.42|867
1641686400000|2022-01-09 00:00:00|2542.35|2522.35|2538.98|2518.98|2547.71|2527.71|2531.25|2511.25|944
1641686700000|2022-01-09 00:05:00|2538.99|2518.99|2530.66|2510.66|2541.44|2526.68|2523.19|2503.49|953
1641687000000|2022-01-09 00:10:00|2530.62|2510.62|2567.98|2547.98|2573.59|2553.59|2520.23|2507.51|973
1641687300000|2022-01-09 00:15:00|2568.76|2548.76|2597.07|2577.07|2598.5|2586.69|2568.76|2548.76|992
1641687600000|2022-01-09 00:20:00|2597.06|2577.06|2571.36|2551.36|2597.06|2577.06|2564.2|2547.51|898
1641687900000|2022-01-09 00:25:00|2571.34|2551.34|2563.15|2543.15|2580.15|2566.48|2562.23|2542.23|974
1641688200000|2022-01-09 00:30:00|2562.99|2542.99|2566.17|2546.17|2579.67|2566.28|2559.63|2542.85|844
1641688500000|2022-01-09 00:35:00|2566.1|2546.1|2583.79|2563.79|2589.16|2569.16|2566.1|2546.1|897
1641688800000|2022-01-09 00:40:00|2583.74|2563.74|2585.13|2565.13|2591.83|2571.83|2578.31|2558.31|851
1641689100000|2022-01-09 00:45:00|2585.1|2565.1|2601.64|2581.64|2612.17|2592.17|2583.55|2563.55|1036
1641689400000|2022-01-09 00:50:00|2601.3|2581.3|2607.33|2587.33|2616.14|2596.77|2596.36|2581.12|897
1641689700000|2022-01-09 00:55:00|2607.28|2587.28|2604.6|2584.6|2607.62|2591.49|2594.64|2579.06|955
1641690000000|2022-01-09 01:00:00|2604.58|2584.58|2601.02|2581.02|2606.37|2586.37|2590.35|2570.35|905
1641690300000|2022-01-09 01:05:00|2601.07|2581.07|2598.89|2578.89|2618.11|2598.11|2595.3|2578.86|924
1641690600000|2022-01-09 01:10:00|2598.92|2578.92|2585.73|2565.73|2604.95|2584.95|2585.08|2565.08|776
1641690900000|2022-01-09 01:15:00|2585.65|2565.65|2584.99|2564.99|2586.6|2566.6|2575.51|2555.51|688
1641691200000|2022-01-09 01:20:00|2584.81|2564.81|2573.5|2553.5|2584.81|2564.81|2568.9|2548.9|801
1641691500000|2022-01-09 01:25:00|2573.47|2553.47|2560.23|2540.23|2576.42|2556.42|2559.05|2539.05|785
1641691800000|2022-01-09 01:30:00|2560.09|2540.09|2565.73|2545.73|2571.63|2551.63|2557.14|2537.42|862
1641692100000|2022-01-09 01:35:00|2565.03|2545.03|2579.5|2559.5|2582.93|2562.93|2561.14|2541.14|868
1641692400000|2022-01-09 01:40:00|2579.65|2559.65|2560.51|2540.51|2580.06|2560.06|2553.79|2539.9|778
1641692700000|2022-01-09 01:45:00|2560.55|2540.55|2566.83|2546.83|2568.59|2554.72|2558.38|2538.38|641
1641693000000|2022-01-09 01:50:00|2566.85|2546.85|2564.47|2544.47|2571.41|2553.43|2557.47|2540.36|759
1641693300000|2022-01-09 01:55:00|2564.33|2544.33|2583.13|2563.13|2585.7|2565.7|2559.63|2539.63|817
1641693600000|2022-01-09 02:00:00|2583.2|2563.2|2586.85|2566.85|2594.23|2574.23|2582.47|2562.47|792
1641693900000|2022-01-09 02:05:00|2586.97|2566.97|2593.65|2573.65|2601.67|2581.67|2586.62|2566.62|904
1641694200000|2022-01-09 02:10:00|2593.66|2573.66|2635.59|2615.59|2637.35|2617.35|2589.49|2569.49|906
1641694500000|2022-01-09 02:15:00|2635.6|2615.6|2689.02|2669.02|2689.02|2674.89|2625.39|2609.49|887
1641694800000|2022-01-09 02:20:00|2689.19|2669.19|2683.25|2663.25|2703.93|2691.34|2682.57|2662.84|939
1641695100000|2022-01-09 02:25:00|2683.24|2663.24|2674.75|2654.75|2683.34|2668.53|2667.37|2647.37|742
1641695400000|2022-01-09 02:30:00|2674.72|2654.72|2676.57|2656.57|2676.57|2656.57|2659.41|2639.41|796
1641695700000|2022-01-09 02:35:00|2677.24|2657.24|2694.56|2674.56|2707.53|2687.53|2677.24|2657.24|954
1641696000000|2022-01-09 02:40:00|2695.16|2675.16|2716.31|2696.31|2725.07|2711.53|2693.39|2673.43|1012
1641696300000|2022-01-09 02:45:00|2716.3|2696.3|2721.31|2701.31|2726.37|2709.86|2696.42|2683.66|864
1641696600000|2022-01-09 02:50:00|2720.78|2700.78|2718.26|2698.26|2723.58|2705.95|2704.62|2684.62|959
1641696900000|2022-01-09 02:55:00|2718.27|2698.27|2716.32|2696.32|2722.72|2702.72|2703.72|2690.9|849
1641697200000|2022-01-09 03:00:00|2716.3|2696.3|2707.31|2687.31|2716.47|2696.47|2692.95|2672.95|898
1641697500000|2022-01-09 03:05:00|2707.23|2687.23|2729.06|2709.06|2734.24|2714.24|2705.73|2685.73|936
1641697800000|2022-01-09 03:10:00|2728.77|2708.77|2728.61|2708.61|2741.43|2721.43|2720.84|2706.72|951
1641698100000|2022-01-09 03:15:00|2728.63|2708.63|2716.94|2696.94|2735.78|2723.22|2716.76|2696.76|958
1641698400000|2022-01-09 03:20:00|2716.95|2696.95|2714.02|2694.02|2727.6|2707.6|2708.09|2690.59|871
1641698700000|2022-01-09 03:25:00|2714.32|2694.32|2724.08|2704.08|2729.74|2709.74|2714|2694|791
1641699000000|2022-01-09 03:30:00|2723.93|2703.93|2715.47|2695.47|2725.72|2705.72|2714.58|2694.58|807
1641699300000|2022-01-09 03:35:00|2715.48|2695.48|2708.73|2688.73|2724.09|2705.03|2708.58|2688.58|761
1641699600000|2022-01-09 03:40:00|2708.7|2688.7|2716.5|2696.5|2718.05|2698.05|2707.5|2687.5|830
1641699900000|2022-01-09 03:45:00|2716.53|2696.53|2708.49|2688.49|2721.48|2701.48|2708.13|2688.13|779
1641700200000|2022-01-09 03:50:00|2708.48|2688.48|2693.81|2673.81|2716.26|2700.42|2692.83|2672.83|695
1641700500000|2022-01-09 03:55:00|2693.75|2673.75|2702.9|2682.9|2706.06|2691.75|2686.28|2672.05|870
1641700800000|2022-01-09 04:00:00|2702.97|2682.97|2698.79|2678.79|2715.5|2695.5|2698.66|2678.66|737
1641701100000|2022-01-09 04:05:00|2698.75|2678.75|2702.61|2682.61|2704.85|2684.85|2692.84|2672.84|789
1641701400000|2022-01-09 04:10:00|2702.59|2682.59|2703.87|2683.87|2711.78|2696.28|2699.42|2680.9|705
1641701700000|2022-01-09 04:15:00|2703.94|2683.94|2697.79|2677.79|2709.67|2689.67|2696.08|2676.08|710
1641702000000|2022-01-09 04:20:00|2697.98|2677.98|2706.61|2686.61|2713.9|2693.9|2696.2|2676.2|754
1641702300000|2022-01-09 04:25:00|2706.6|2686.6|2698.8|2678.8|2708.92|2688.92|2698.61|2678.61|761
1641702600000|2022-01-09 04:30:00|2698.79|2678.79|2703.77|2683.77|2710.24|2691.66|2692.51|2678.4|705
1641702900000|2022-01-09 04:35:00|2703.75|2683.75|2718.04|2698.04|2725.59|2707.14|2703.72|2683.72|753
1641703200000|2022-01-09 04:40:00|2717.61|2697.61|2726.18|2706.18|2729.61|2715.38|2717.39|2697.39|687
1641703500000|2022-01-09 04:45:00|2726.19|2706.19|2735.34|2715.34|2748.47|2731.89|2726.12|2706.12|961
1641703800000|2022-01-09 04:50:00|2735.32|2715.32|2749.18|2729.18|2750.56|2730.56|2735.25|2715.25|916
1641704100000|2022-01-09 04:55:00|2749.36|2729.36|2770.71|2750.71|2773.82|2753.82|2745.87|2725.87|813
1641704400000|2022-01-09 05:00:00|2770.85|2750.85|2766.13|2746.13|2774.17|2754.17|2757.37|2743.78|914
1641704700000|2022-01-09 05:05:00|2765.97|2745.97|2750.14|2730.14|2765.97|2745.97|2741.35|2726.8|726
1641705000000|2022-01-09 05:10:00|2749.63|2729.63|2742.58|2722.58|2754.22|2740.91|2740.31|2720.31|702
1641705300000|2022-01-09 05:15:00|2742.56|2722.56|2739.73|2719.73|2743.87|2731.32|2725.34|2710.53|780
1641705600000|2022-01-09 05:20:00|2739.14|2719.14|2735.25|2715.25|2751.73|2733.27|2727.55|2713.42|852
1641705900000|2022-01-09 05:25:00|2735.28|2715.28|2741.27|2721.27|2744.08|2731.62|2729.16|2713.11|756
1641706200000|2022-01-09 05:30:00|2741.24|2721.24|2728.77|2708.77|2743.79|2723.79|2720.64|2703.91|795
1641706500000|2022-01-09 05:35:00|2728.72|2708.72|2721.98|2701.98|2733.07|2713.07|2721.97|2701.97|657
1641706800000|2022-01-09 05:40:00|2721.99|2701.99|2723.02|2703.02|2728.98|2708.98|2718.1|2698.1|720
1641707100000|2022-01-09 05:45:00|2722.98|2702.98|2719.49|2699.49|2729.35|2713.17|2717.17|2699.45|687
1641707400000|2022-01-09 05:50:00|2719.45|2699.45|2710.89|2690.89|2721.17|2701.17|2704.22|2684.22|753
1641707700000|2022-01-09 05:55:00|2710.78|2690.78|2706.82|2686.82|2712.7|2692.7|2703.86|2683.86|772
1641708000000|2022-01-09 06:00:00|2707.56|2687.56|2703.57|2683.57|2718.66|2698.66|2700.16|2683.57|765
1641708300000|2022-01-09 06:05:00|2703.61|2683.61|2712.6|2692.6|2713.45|2693.45|2703.61|2683.61|673
1641708600000|2022-01-09 06:10:00|2713.07|2693.07|2707.85|2687.85|2720.63|2701.5|2704.33|2687.8|624
1641708900000|2022-01-09 06:15:00|2707.83|2687.83|2701.6|2681.6|2709.41|2689.41|2701.5|2681.5|633
1641709200000|2022-01-09 06:20:00|2701.16|2681.16|2695.8|2675.8|2705.1|2685.1|2695.8|2675.8|706
1641709500000|2022-01-09 06:25:00|2695.81|2675.81|2699.77|2679.77|2701.29|2681.29|2693.47|2673.47|662
1641709800000|2022-01-09 06:30:00|2699.76|2679.76|2703.2|2683.2|2704.53|2684.53|2694.47|2674.47|672
1641710100000|2022-01-09 06:35:00|2703.19|2683.19|2710.05|2690.05|2716.25|2696.25|2703.19|2683.19|706
1641710400000|2022-01-09 06:40:00|2710.02|2690.02|2709.51|2689.51|2713.73|2693.73|2707.65|2687.65|463
1641710700000|2022-01-09 06:45:00|2709.52|2689.52|2703.8|2683.8|2710.98|2690.98|2703.3|2683.3|623
1641711000000|2022-01-09 06:50:00|2703.81|2683.81|2705.04|2685.04|2709.05|2689.05|2702.26|2682.26|626
1641711300000|2022-01-09 06:55:00|2705|2685|2735.62|2715.62|2735.62|2715.62|2704.69|2684.69|584
1641711600000|2022-01-09 07:00:00|2735.68|2715.68|2726.74|2706.74|2747.91|2727.91|2724.2|2706.52|753
1641711900000|2022-01-09 07:05:00|2726.77|2706.77|2720.61|2700.61|2739.22|2721.52|2720.6|2700.6|665
1641712200000|2022-01-09 07:10:00|2720.6|2700.6|2733.27|2713.27|2738.12|2718.12|2720.1|2700.1|738
1641712500000|2022-01-09 07:15:00|2733.29|2713.29|2728.92|2708.92|2737.89|2717.89|2727.76|2707.76|790
1641712800000|2022-01-09 07:20:00|2728.88|2708.88|2729.23|2709.23|2737.24|2717.24|2727.4|2707.4|683
1641713100000|2022-01-09 07:25:00|2729.2|2709.2|2748.75|2728.75|2752.71|2732.71|2729.15|2709.15|722
1641713400000|2022-01-09 07:30:00|2748.73|2728.73|2739.56|2719.56|2749.8|2729.8|2733.79|2713.79|758
1641713700000|2022-01-09 07:35:00|2739.57|2719.57|2720.05|2700.05|2739.66|2719.66|2720.05|2700.05|774
1641714000000|2022-01-09 07:40:00|2720.01|2700.01|2706.33|2686.33|2725.23|2705.23|2698.64|2686.33|661
1641714300000|2022-01-09 07:45:00|2706.45|2686.45|2707.27|2687.27|2712.85|2694.27|2698.5|2686.27|687
1641714600000|2022-01-09 07:50:00|2707.32|2687.32|2716.14|2696.14|2720.58|2700.58|2703.04|2687.32|745
1641714900000|2022-01-09 07:55:00|2716.24|2696.24|2702.27|2682.27|2716.24|2696.24|2702.27|2682.27|674
1641715200000|2022-01-09 08:00:00|2701.56|2681.56|2703.74|2683.74|2713.69|2693.69|2695.74|2675.74|837
1641715500000|2022-01-09 08:05:00|2703.75|2683.75|2716.48|2696.48|2717.98|2697.98|2701.56|2683.33|697
1641715800000|2022-01-09 08:10:00|2716.43|2696.43|2709.17|2689.17|2724.12|2704.12|2700.83|2687.91|842
1641716100000|2022-01-09 08:15:00|2709.49|2689.49|2677.25|2657.25|2712.26|2692.26|2667.2|2653.99|843
1641716400000|2022-01-09 08:20:00|2677.23|2657.23|2668.16|2648.16|2681.43|2661.43|2666|2646|885
1641716700000|2022-01-09 08:25:00|2668.14|2648.14|2655.58|2635.58|2670.13|2650.13|2645.94|2628.55|801
1641717000000|2022-01-09 08:30:00|2655.48|2635.48|2657.61|2637.61|2662.64|2648.47|2650.48|2630.48|863
1641717300000|2022-01-09 08:35:00|2657.65|2637.65|2672.03|2652.03|2674.38|2654.38|2657.65|2637.65|619
1641717600000|2022-01-09 08:40:00|2671.99|2651.99|2660.87|2640.87|2672.47|2652.47|2652.63|2639.95|674
1641717900000|2022-01-09 08:45:00|2661|2641|2652.34|2632.34|2667.24|2647.24|2652.33|2632.33|659
1641718200000|2022-01-09 08:50:00|2652.32|2632.32|2649.57|2629.57|2656.74|2636.74|2645.49|2625.49|495
1641718500000|2022-01-09 08:55:00|2649.54|2629.54|2632.66|2612.66|2652.72|2632.72|2628.64|2608.64|639
1641718800000|2022-01-09 09:00:00|2632.68|2612.68|2644.15|2624.15|2648.35|2628.35|2629.95|2609.95|720
1641719100000|2022-01-09 09:05:00|2644.12|2624.12|2634.59|2614.59|2649.34|2629.34|2629.03|2613.73|595
1641719400000|2022-01-09 09:10:00|2634.56|2614.56|2637.68|2617.68|2638.88|2622.84|2626.84|2608.09|769
1641719700000|2022-01-09 09:15:00|2638.04|2618.04|2624.8|2604.8|2652.38|2632.38|2624.06|2604.06|788
1641720000000|2022-01-09 09:20:00|2625.05|2605.05|2618.36|2598.36|2634.52|2616.6|2617.44|2597.44|837
1641720300000|2022-01-09 09:25:00|2618.17|2598.17|2628.07|2608.07|2637.74|2617.74|2617.67|2598.14|844
1641720600000|2022-01-09 09:30:00|2628.17|2608.17|2645.28|2625.28|2646.76|2626.76|2626.48|2606.48|654
1641720900000|2022-01-09 09:35:00|2645.42|2625.42|2654.38|2634.38|2654.81|2634.81|2641.37|2621.37|676
1641721200000|2022-01-09 09:40:00|2654.5|2634.5|2652.68|2632.68|2664.15|2644.15|2645|2625|705
1641721500000|2022-01-09 09:45:00|2652.74|2632.74|2656.12|2636.12|2667.14|2647.14|2645.49|2632.7|750
1641721800000|2022-01-09 09:50:00|2656.13|2636.13|2643.01|2623.01|2656.13|2636.13|2635.42|2615.42|799
1641722100000|2022-01-09 09:55:00|2643.1|2623.1|2643|2623|2644.11|2624.11|2632.62|2612.62|764
1641722400000|2022-01-09 10:00:00|2643.66|2623.66|2649.73|2629.73|2649.85|2629.85|2641.16|2621.16|783
1641722700000|2022-01-09 10:05:00|2649.74|2629.74|2640.4|2620.4|2656.76|2636.76|2639.72|2619.72|653
1641723000000|2022-01-09 10:10:00|2640.47|2620.47|2635.44|2615.44|2642.49|2622.49|2627.98|2607.98|814
1641723300000|2022-01-09 10:15:00|2635.34|2615.34|2644.45|2624.45|2644.45|2624.45|2625.01|2605.01|784
1641723600000|2022-01-09 10:20:00|2644.49|2624.49|2641.32|2621.32|2656.32|2636.32|2639.64|2619.64|712
1641723900000|2022-01-09 10:25:00|2641.34|2621.34|2678.15|2658.15|2678.61|2658.61|2641.34|2621.34|630
1641724200000|2022-01-09 10:30:00|2678.1|2658.1|2689.66|2669.66|2691.93|2671.93|2667.88|2652.12|790
1641724500000|2022-01-09 10:35:00|2689.62|2669.62|2704.92|2684.92|2704.92|2684.92|2688.26|2668.26|778
1641724800000|2022-01-09 10:40:00|2704.9|2684.9|2714.2|2694.2|2719.18|2699.18|2704.36|2684.36|876
1641725100000|2022-01-09 10:45:00|2714.21|2694.21|2706.15|2686.15|2714.34|2694.34|2684.6|2668.82|902
1641725400000|2022-01-09 10:50:00|2706.14|2686.14|2696.52|2676.52|2716.45|2702.55|2685.58|2670.19|849
1641725700000|2022-01-09 10:55:00|2696.63|2676.63|2694.46|2674.46|2698.28|2678.28|2689.39|2669.39|809
1641726000000|2022-01-09 11:00:00|2694.45|2674.45|2711.96|2691.96|2713.04|2696.79|2693.59|2673.59|816
1641726300000|2022-01-09 11:05:00|2711.97|2691.97|2729.45|2709.45|2735.78|2716.48|2709.11|2689.11|758
1641726600000|2022-01-09 11:10:00|2729.77|2709.77|2733.39|2713.39|2742.29|2724.66|2726.57|2709.29|902
1641726900000|2022-01-09 11:15:00|2733.15|2713.15|2726.68|2706.68|2740.25|2720.25|2719.9|2703.83|953
1641727200000|2022-01-09 11:20:00|2726.61|2706.61|2715.2|2695.2|2729.44|2709.44|2711.06|2692.91|728
1641727500000|2022-01-09 11:25:00|2715.16|2695.16|2714.14|2694.14|2721.56|2701.56|2701.03|2683.58|770
1641727800000|2022-01-09 11:30:00|2714.15|2694.15|2720.47|2700.47|2725.41|2707.83|2703.66|2683.66|782
1641728100000|2022-01-09 11:35:00|2720.5|2700.5|2714.07|2694.07|2728.19|2708.19|2713.67|2693.67|746
1641728400000|2022-01-09 11:40:00|2714.45|2694.45|2709.6|2689.6|2718.38|2698.38|2707.17|2687.17|693
1641728700000|2022-01-09 11:45:00|2709.62|2689.62|2704.94|2684.94|2711.34|2691.34|2694.11|2680.96|683
1641729000000|2022-01-09 11:50:00|2704.91|2684.91|2721.01|2701.01|2721.52|2701.52|2703.97|2683.97|675
1641729300000|2022-01-09 11:55:00|2721.03|2701.03|2713.41|2693.41|2723.46|2703.46|2708.88|2688.88|754
1641729600000|2022-01-09 12:00:00|2713.56|2693.56|2704.33|2684.33|2723.41|2703.41|2700.79|2680.79|784
1641729900000|2022-01-09 12:05:00|2704.32|2684.32|2680.69|2660.69|2704.39|2684.39|2680.32|2660.32|700
1641730200000|2022-01-09 12:10:00|2680.68|2660.68|2686.96|2666.96|2693.41|2673.41|2677.5|2657.5|801
1641730500000|2022-01-09 12:15:00|2687|2667|2677.48|2657.48|2692.1|2678.06|2676.14|2656.14|741
1641730800000|2022-01-09 12:20:00|2677.64|2657.64|2679.03|2659.03|2688.36|2668.36|2674.14|2654.14|744
1641731100000|2022-01-09 12:25:00|2679.04|2659.04|2693.03|2673.03|2696.23|2676.23|2675.46|2655.46|831
1641731400000|2022-01-09 12:30:00|2693.11|2673.11|2688.43|2668.43|2699.35|2679.35|2686.26|2666.26|747
1641731700000|2022-01-09 12:35:00|2688.41|2668.41|2691.86|2671.86|2692|2672|2682.36|2662.36|702
1641732000000|2022-01-09 12:40:00|2692.04|2672.04|2702.84|2682.84|2707.99|2687.99|2691.02|2671.02|784
1641732300000|2022-01-09 12:45:00|2703.27|2683.27|2701.37|2681.37|2708.33|2688.33|2701.08|2681.08|634
1641732600000|2022-01-09 12:50:00|2701.43|2681.43|2692.4|2672.4|2702.18|2682.18|2692.33|2672.33|761
1641732900000|2022-01-09 12:55:00|2692.44|2672.44|2690.67|2670.67|2701.44|2681.44|2690.41|2670.41|667
1641733200000|2022-01-09 13:00:00|2690.63|2670.63|2692.72|2672.72|2701.84|2681.84|2679.8|2662.94|623
1641733500000|2022-01-09 13:05:00|2692.62|2672.62|2700.26|2680.26|2705.62|2685.62|2692.62|2672.62|656
1641733800000|2022-01-09 13:10:00|2700.25|2680.25|2717.85|2697.85|2719.46|2699.46|2697.08|2677.08|626
1641734100000|2022-01-09 13:15:00|2717.84|2697.84|2721.8|2701.8|2728.61|2708.61|2715.57|2695.57|841
1641734400000|2022-01-09 13:20:00|2721.85|2701.85|2710.33|2690.33|2727.17|2707.17|2710.29|2690.29|749
1641734700000|2022-01-09 13:25:00|2709.8|2689.8|2681.81|2661.81|2710.62|2690.62|2680.74|2660.74|804
1641735000000|2022-01-09 13:30:00|2681.8|2661.8|2685|2665|2691.7|2679.17|2674.73|2654.73|883
1641735300000|2022-01-09 13:35:00|2685.01|2665.01|2689.2|2669.2|2689.21|2669.21|2678.99|2658.99|783
1641735600000|2022-01-09 13:40:00|2689.33|2669.33|2684.31|2664.31|2698.49|2678.49|2684.31|2664.31|846
1641735900000|2022-01-09 13:45:00|2684.3|2664.3|2681.1|2661.1|2691.03|2675.39|2679.7|2661.1|682
1641736200000|2022-01-09 13:50:00|2681.04|2661.04|2670.68|2650.68|2681.37|2661.37|2662.55|2642.55|771
1641736500000|2022-01-09 13:55:00|2670.69|2650.69|2647.29|2627.29|2670.69|2650.69|2646.97|2626.97|777
1641736800000|2022-01-09 14:00:00|2647.27|2627.27|2656|2636|2663.23|2647.86|2645.7|2626.99|848
1641737100000|2022-01-09 14:05:00|2655.9|2635.9|2666.79|2646.79|2677.46|2657.46|2655.77|2635.77|787
1641737400000|2022-01-09 14:10:00|2666.71|2646.71|2672.52|2652.52|2672.55|2652.55|2659.92|2639.92|789
1641737700000|2022-01-09 14:15:00|2672.7|2652.7|2677.04|2657.04|2682.65|2662.65|2667.98|2647.98|815
1641738000000|2022-01-09 14:20:00|2676.99|2656.99|2676.5|2656.5|2684.81|2664.81|2671.67|2651.67|707
1641738300000|2022-01-09 14:25:00|2676.12|2656.12|2665.32|2645.32|2681.34|2661.34|2660.13|2640.13|795
1641738600000|2022-01-09 14:30:00|2665.08|2645.08|2685.71|2665.71|2685.71|2665.71|2656.12|2640.37|809
1641738900000|2022-01-09 14:35:00|2685.77|2665.77|2696.27|2676.27|2701.84|2681.84|2685.7|2665.7|850
1641739200000|2022-01-09 14:40:00|2696.31|2676.31|2710.18|2690.18|2714.25|2697.75|2692.54|2672.54|921
1641739500000|2022-01-09 14:45:00|2710.26|2690.26|2709.76|2689.76|2712.82|2692.82|2699.96|2679.96|895
1641739800000|2022-01-09 14:50:00|2709.78|2689.78|2710.9|2690.9|2716.33|2696.33|2706.33|2686.33|729
1641740100000|2022-01-09 14:55:00|2710.88|2690.88|2699.66|2679.66|2718.66|2698.66|2699.66|2679.66|834
1641740400000|2022-01-09 15:00:00|2699.68|2679.68|2704.95|2684.95|2713.03|2693.03|2694.44|2676.84|806
1641740700000|2022-01-09 15:05:00|2704.93|2684.93|2693.03|2673.03|2706.34|2686.34|2687.1|2667.1|740
1641741000000|2022-01-09 15:10:00|2693.01|2673.01|2675.4|2655.4|2693.01|2673.01|2674.63|2654.63|714
1641741300000|2022-01-09 15:15:00|2675.45|2655.45|2665.03|2645.03|2675.45|2655.83|2647.79|2633.02|1004
1641741600000|2022-01-09 15:20:00|2664.75|2644.75|2706.65|2686.65|2706.73|2686.73|2664.18|2644.18|880
1641741900000|2022-01-09 15:25:00|2706.58|2686.58|2733.72|2713.72|2734.04|2714.04|2706.09|2686.09|853
1641742200000|2022-01-09 15:30:00|2733.7|2713.7|2751.72|2731.72|2759.78|2745.55|2732.63|2712.63|950
1641742500000|2022-01-09 15:35:00|2751.69|2731.69|2741.35|2721.35|2752.29|2740.03|2739.27|2719.27|983
1641742800000|2022-01-09 15:40:00|2741.1|2721.1|2718.52|2698.52|2742.01|2722.01|2716.89|2696.89|928
1641743100000|2022-01-09 15:45:00|2718.48|2698.48|2710.66|2690.66|2735.42|2717.3|2704.59|2684.59|940
1641743400000|2022-01-09 15:50:00|2710.69|2690.69|2715.11|2695.11|2724.19|2706.49|2702.35|2685.52|911
1641743700000|2022-01-09 15:55:00|2715.15|2695.15|2728.48|2708.48|2738.5|2718.5|2715.02|2695.15|861
1641744000000|2022-01-09 16:00:00|2728.7|2708.7|2722.9|2702.9|2734.73|2714.73|2705.91|2691.63|898
1641744300000|2022-01-09 16:05:00|2722.73|2702.73|2724.3|2704.3|2726.55|2706.55|2712.13|2692.13|900
1641744600000|2022-01-09 16:10:00|2724.33|2704.33|2720.97|2700.97|2732.4|2712.4|2718.73|2698.73|848
1641744900000|2022-01-09 16:15:00|2720.95|2700.95|2733.65|2713.65|2733.65|2713.65|2720.27|2700.27|635
1641745200000|2022-01-09 16:20:00|2734.01|2714.01|2750.06|2730.06|2756.12|2736.12|2733.97|2713.97|752
1641745500000|2022-01-09 16:25:00|2750.02|2730.02|2759.76|2739.76|2760.19|2740.19|2748.55|2728.55|677
1641745800000|2022-01-09 16:30:00|2759.74|2739.74|2796.57|2776.57|2804.89|2787.42|2757.95|2737.95|978
1641746100000|2022-01-09 16:35:00|2796.56|2776.56|2804.97|2784.97|2805.89|2790.29|2784.87|2764.87|822
1641746400000|2022-01-09 16:40:00|2805.01|2785.01|2795.97|2775.97|2805.44|2785.44|2786.46|2771.73|856
1641746700000|2022-01-09 16:45:00|2795.8|2775.8|2823.71|2803.71|2825.79|2811.46|2784.58|2770.23|896
1641747000000|2022-01-09 16:50:00|2823.78|2803.78|2866|2846|2866.94|2852.09|2821.06|2801.06|990
1641747300000|2022-01-09 16:55:00|2865.99|2845.99|2864.54|2844.54|2873.87|2858.05|2850.61|2833.84|900
1641747600000|2022-01-09 17:00:00|2864.55|2844.55|2848.14|2828.14|2865.56|2847.26|2833.08|2817.64|931
1641747900000|2022-01-09 17:05:00|2848.15|2828.15|2827.23|2807.23|2848.16|2833.21|2825.09|2805.76|945
1641748200000|2022-01-09 17:10:00|2827.13|2807.13|2828.68|2808.68|2836.59|2818.74|2820.32|2807.1|806
1641748500000|2022-01-09 17:15:00|2828.99|2808.99|2847.05|2827.05|2854.22|2839.64|2826|2808.35|969
1641748800000|2022-01-09 17:20:00|2845.54|2825.54|2829.24|2809.24|2848.96|2835.93|2824.74|2806.13|891
1641749100000|2022-01-09 17:25:00|2829.29|2809.29|2829.82|2809.82|2842.76|2829.29|2822.58|2806.1|792
1641749400000|2022-01-09 17:30:00|2830.22|2810.22|2835.91|2815.91|2843.48|2827.08|2827.53|2809.88|844
1641749700000|2022-01-09 17:35:00|2836.54|2816.54|2809.47|2789.47|2837.28|2817.28|2801.83|2788.77|807
1641750000000|2022-01-09 17:40:00|2809.34|2789.34|2814.02|2794.02|2816.87|2796.87|2803.32|2783.32|903
1641750300000|2022-01-09 17:45:00|2814|2794|2806.16|2786.16|2814.72|2794.72|2802.58|2782.58|844
1641750600000|2022-01-09 17:50:00|2806.15|2786.15|2814.93|2794.93|2815.68|2797.43|2801.13|2785.05|844
1641750900000|2022-01-09 17:55:00|2814.94|2794.94|2817.32|2797.32|2829.06|2809.06|2814.94|2794.94|873
1641751200000|2022-01-09 18:00:00|2817.44|2797.44|2809.22|2789.22|2825.5|2805.5|2807.02|2787.02|810
1641751500000|2022-01-09 18:05:00|2809.21|2789.21|2805.61|2785.61|2815.99|2795.99|2804.03|2784.03|831
1641751800000|2022-01-09 18:10:00|2805.47|2785.47|2799.95|2779.95|2810.61|2790.61|2799.95|2779.95|831
1641752100000|2022-01-09 18:15:00|2799.94|2779.94|2802.5|2782.5|2810.63|2790.63|2787.77|2772.94|808
1641752400000|2022-01-09 18:20:00|2802.61|2782.61|2793.06|2773.06|2809.04|2789.04|2786.51|2766.51|895
1641752700000|2022-01-09 18:25:00|2792.96|2772.96|2811.22|2791.22|2812.34|2792.34|2783.92|2769.8|819
1641753000000|2022-01-09 18:30:00|2811.16|2791.16|2800.75|2780.75|2811.2|2791.2|2793.48|2777.78|866
1641753300000|2022-01-09 18:35:00|2800.81|2780.81|2793.13|2773.13|2801.17|2781.17|2786.33|2766.33|708
1641753600000|2022-01-09 18:40:00|2793.15|2773.15|2787.82|2767.82|2794.12|2774.12|2786.29|2766.29|774
1641753900000|2022-01-09 18:45:00|2788.23|2768.23|2782.13|2762.13|2790.4|2770.4|2779.18|2759.18|744
1641754200000|2022-01-09 18:50:00|2782.15|2762.15|2779.99|2759.99|2786.21|2766.21|2778.21|2758.21|707
1641754500000|2022-01-09 18:55:00|2780.31|2760.31|2780.81|2760.81|2783.27|2763.27|2775.72|2755.72|821
1641754800000|2022-01-09 19:00:00|2780.78|2760.78|2795.18|2775.18|2795.93|2775.93|2775.72|2755.72|805
1641755100000|2022-01-09 19:05:00|2795.14|2775.14|2805.03|2785.03|2810.43|2790.43|2792.23|2772.23|735
1641755400000|2022-01-09 19:10:00|2804.86|2784.86|2819.23|2799.23|2821.05|2801.05|2804.73|2784.73|731
1641755700000|2022-01-09 19:15:00|2819.24|2799.24|2806.83|2786.83|2819.84|2799.84|2803.89|2783.89|770
1641756000000|2022-01-09 19:20:00|2806.85|2786.85|2819.57|2799.57|2819.98|2799.98|2800.64|2780.64|742
1641756300000|2022-01-09 19:25:00|2819.53|2799.53|2847.12|2827.12|2849.68|2835.52|2818.97|2798.97|957
1641756600000|2022-01-09 19:30:00|2847.08|2827.08|2829.44|2809.44|2849.48|2831.11|2822.64|2807.72|889
1641756900000|2022-01-09 19:35:00|2829.47|2809.47|2813.58|2793.58|2829.96|2809.96|2804.22|2790.95|855
1641757200000|2022-01-09 19:40:00|2813.59|2793.59|2816.03|2796.03|2818.03|2798.03|2810.51|2790.51|879
1641757500000|2022-01-09 19:45:00|2816.13|2796.13|2797.25|2777.25|2818.01|2798.01|2794.31|2774.31|704
1641757800000|2022-01-09 19:50:00|2797.33|2777.33|2805.93|2785.93|2816.76|2796.76|2792.19|2776.08|811
1641758100000|2022-01-09 19:55:00|2806.03|2786.03|2797.77|2777.77|2811.08|2791.08|2797.74|2777.74|763
1641758400000|2022-01-09 20:00:00|2798.01|2778.01|2803.68|2783.68|2809.16|2789.16|2797.24|2777.24|783
1641758700000|2022-01-09 20:05:00|2803.67|2783.67|2805.52|2785.52|2808.95|2793.12|2789.2|2776.65|753
1641759000000|2022-01-09 20:10:00|2805.51|2785.51|2820.15|2800.15|2824.82|2804.82|2803.58|2783.58|666
1641759300000|2022-01-09 20:15:00|2820.17|2800.17|2815.58|2795.58|2825.23|2805.23|2815.58|2795.58|896
1641759600000|2022-01-09 20:20:00|2815.57|2795.57|2800.55|2779.05|2815.59|2795.59|2799.88|2778.38|619
1641759900000|2022-01-09 20:25:00|2800.59|2779.09|2799.67|2778.17|2808.52|2787.02|2797.08|2775.58|705
1641760200000|2022-01-09 20:30:00|2799.72|2778.22|2789.76|2768.26|2807.3|2785.8|2789.62|2768.12|780
1641760500000|2022-01-09 20:35:00|2790.04|2768.54|2785.33|2763.83|2795.89|2781.05|2785.31|2763.81|630
1641760800000|2022-01-09 20:40:00|2785.49|2763.99|2783.11|2761.61|2793.83|2772.33|2782.36|2760.86|586
1641761100000|2022-01-09 20:45:00|2783.1|2761.6|2783.35|2761.85|2796.71|2775.21|2782.26|2760.76|810
1641761400000|2022-01-09 20:50:00|2783.34|2761.84|2782.36|2760.86|2786.62|2765.12|2777.96|2756.46|724
1641761700000|2022-01-09 20:55:00|2782.35|2760.85|2785.6|2764.1|2791.68|2770.18|2778.33|2756.83|692
1641762000000|2022-01-09 21:00:00|2785.62|2764.12|2803.29|2781.79|2803.5|2782|2782.95|2761.45|837
1641762300000|2022-01-09 21:05:00|2803.27|2781.77|2820.58|2799.08|2820.91|2799.41|2795.53|2774.03|730
1641762600000|2022-01-09 21:10:00|2820.41|2798.91|2814.22|2792.72|2826.19|2804.69|2804.54|2787.23|849
1641762900000|2022-01-09 21:15:00|2814.18|2792.68|2809.84|2788.34|2826|2804.5|2805.61|2787.48|777
1641763200000|2022-01-09 21:20:00|2809.98|2788.48|2828.87|2807.37|2831.96|2810.46|2805.51|2788.2|837
1641763500000|2022-01-09 21:25:00|2828.86|2807.36|2816.56|2795.06|2829.11|2811.99|2815.75|2794.25|718
1641763800000|2022-01-09 21:30:00|2816.52|2795.02|2814.67|2793.17|2818.41|2796.96|2800.65|2785.36|675
1641764100000|2022-01-09 21:35:00|2814.68|2793.18|2824.16|2802.66|2827.37|2811.98|2810.92|2792.76|571
1641764400000|2022-01-09 21:40:00|2824.18|2802.68|2809.07|2787.57|2824.31|2802.81|2809.02|2787.52|661
1641764700000|2022-01-09 21:45:00|2808.75|2787.25|2819.88|2798.38|2820.02|2798.52|2797.08|2778.81|806
1641765000000|2022-01-09 21:50:00|2819.97|2798.47|2842.65|2821.15|2846.7|2825.2|2817.39|2795.89|690
1641765300000|2022-01-09 21:55:00|2843.02|2821.52|2830.87|2809.37|2851.15|2834.05|2830.87|2809.37|851
1641765600000|2022-01-09 22:00:00|2831.42|2809.92|2842.99|2822.99|2843.07|2823.07|2822.89|2805.77|825
1641765900000|2022-01-09 22:05:00|2842.81|2822.81|2853.2|2833.2|2855.66|2835.66|2833.41|2818.5|834
1641766200000|2022-01-09 22:10:00|2853.21|2833.21|2834.27|2814.27|2853.36|2833.36|2831.36|2811.36|831
1641766500000|2022-01-09 22:15:00|2834.13|2814.13|2818.84|2798.84|2834.13|2814.13|2818.75|2798.75|738
1641766800000|2022-01-09 22:20:00|2818.83|2798.83|2809.79|2789.79|2822.55|2808.61|2807.23|2789.69|665
1641767100000|2022-01-09 22:25:00|2809.82|2789.82|2814.93|2794.93|2815.26|2796.19|2796.99|2781.78|581
1641767400000|2022-01-09 22:30:00|2814.92|2794.92|2794.13|2774.13|2814.92|2794.92|2794.13|2774.13|415
1641767700000|2022-01-09 22:35:00|2793.83|2773.83|2792.49|2772.49|2797.11|2783.72|2782.52|2764.2|476
1641768000000|2022-01-09 22:40:00|2792.48|2772.48|2799.4|2779.4|2800.49|2787.57|2791.17|2771.17|346
1641768300000|2022-01-09 22:45:00|2799.38|2779.38|2799.78|2779.78|2799.85|2779.85|2793.45|2773.45|367
1641768600000|2022-01-09 22:50:00|2799.76|2779.76|2782.63|2778.51|2802.43|2782.43|2782.61|2766.41|615
1641768900000|2022-01-09 22:55:00|2782.62|2778.17|2782.08|2762.08|2793.39|2778.63|2778.56|2761.82|626
1641769200000|2022-01-09 23:00:00|2783.04|2763.04|2785.75|2765.75|2794.66|2774.66|2781.83|2761.83|734
1641769500000|2022-01-09 23:05:00|2785.2|2765.2|2775.31|2755.31|2787.77|2767.77|2770.07|2750.07|745
1641769800000|2022-01-09 23:10:00|2775.51|2755.51|2807.57|2787.57|2810.95|2790.95|2771.14|2751.14|688
1641770100000|2022-01-09 23:15:00|2807.72|2787.72|2800.79|2780.79|2808.54|2788.54|2792.49|2772.49|900
1641770400000|2022-01-09 23:20:00|2800.81|2780.81|2793.46|2773.46|2812.52|2792.52|2793.15|2773.15|848
1641770700000|2022-01-09 23:25:00|2793.3|2773.3|2747.42|2727.42|2794.78|2774.78|2740.26|2720.26|927
1641771000000|2022-01-09 23:30:00|2747.58|2727.58|2745.65|2725.65|2760.14|2740.14|2743.43|2723.43|978
1641771300000|2022-01-09 23:35:00|2745.63|2725.63|2757|2737|2758.02|2738.02|2743.8|2723.8|923
1641771600000|2022-01-09 23:40:00|2756.99|2736.99|2770.97|2750.97|2771.33|2751.33|2753.86|2733.86|887
1641771900000|2022-01-09 23:45:00|2771.01|2751.01|2764.4|2744.4|2774.67|2754.67|2759.86|2739.86|891
1641772200000|2022-01-09 23:50:00|2764.26|2744.26|2764.83|2744.83|2772.31|2752.31|2762.97|2742.97|860
1641772500000|2022-01-09 23:55:00|2764.86|2744.86|2763.91|2743.91|2771.29|2751.29|2761.45|2741.45|794
1641772800000|2022-01-10 00:00:00|2763.38|2743.38|2778.04|2758.04|2783.88|2763.88|2749.33|2729.33|888
1641773100000|2022-01-10 00:05:00|2778.12|2758.12|2763.44|2743.44|2778.12|2758.12|2750.65|2730.65|950
1641773400000|2022-01-10 00:10:00|2763.49|2743.49|2765.24|2745.24|2769.14|2749.14|2746.47|2726.47|913
1641773700000|2022-01-10 00:15:00|2765.41|2745.41|2811.14|2791.14|2811.14|2791.14|2754.44|2734.44|930
1641774000000|2022-01-10 00:20:00|2811.43|2791.43|2830.93|2810.93|2833.8|2813.8|2811.43|2791.43|933
1641774300000|2022-01-10 00:25:00|2830.91|2810.91|2828.11|2808.11|2830.91|2810.91|2816.09|2796.09|941
1641774600000|2022-01-10 00:30:00|2828.2|2808.2|2817.06|2797.06|2828.29|2808.29|2808.35|2788.35|882
1641774900000|2022-01-10 00:35:00|2816.96|2796.96|2802.94|2782.94|2817.66|2797.66|2795.55|2775.55|786
1641775200000|2022-01-10 00:40:00|2803.07|2783.07|2791.25|2771.25|2805.29|2785.29|2789.34|2769.34|924
1641775500000|2022-01-10 00:45:00|2791.04|2771.04|2825.61|2805.61|2826.52|2806.52|2780.36|2760.36|893
1641775800000|2022-01-10 00:50:00|2825.52|2805.52|2842.36|2822.36|2843.16|2823.16|2823.84|2803.84|894
1641776100000|2022-01-10 00:55:00|2842.37|2822.37|2813.97|2793.97|2843.38|2823.38|2809.82|2789.82|860
1641776400000|2022-01-10 01:00:00|2814.03|2794.03|2842.17|2822.17|2844.8|2824.8|2810.14|2790.14|825
1641776700000|2022-01-10 01:05:00|2841.81|2821.81|2837.93|2817.93|2848.48|2828.48|2830.55|2810.55|907
1641777000000|2022-01-10 01:10:00|2838.02|2818.02|2837.5|2817.5|2845.35|2825.35|2825.6|2805.6|904
1641777300000|2022-01-10 01:15:00|2837.56|2817.56|2829.77|2809.77|2837.93|2817.93|2822.75|2802.75|848
1641777600000|2022-01-10 01:20:00|2829.87|2809.87|2813.65|2793.65|2832.86|2812.86|2805.53|2785.53|818
1641777900000|2022-01-10 01:25:00|2813.68|2793.68|2816.74|2796.74|2820.26|2800.26|2805.03|2785.03|758
1641778200000|2022-01-10 01:30:00|2816.65|2796.65|2819.82|2799.82|2820.22|2800.22|2804.69|2784.69|821
1641778500000|2022-01-10 01:35:00|2819.7|2799.7|2819.64|2799.64|2832.65|2812.65|2817.39|2797.39|872
1641778800000|2022-01-10 01:40:00|2819.58|2799.58|2798.7|2778.7|2820.95|2800.95|2796.96|2776.96|766
1641779100000|2022-01-10 01:45:00|2798.71|2778.71|2809.61|2789.61|2809.76|2789.76|2797.22|2777.22|832
1641779400000|2022-01-10 01:50:00|2809.81|2789.81|2808.17|2788.17|2814.64|2794.64|2803.97|2783.97|761
1641779700000|2022-01-10 01:55:00|2808.11|2788.11|2818.71|2798.71|2824.8|2804.8|2807.24|2787.24|753
1641780000000|2022-01-10 02:00:00|2818.74|2798.74|2824.56|2804.56|2830.06|2810.06|2812.78|2792.78|733
1641780300000|2022-01-10 02:05:00|2824.51|2804.51|2812.68|2792.68|2824.51|2804.51|2808.97|2788.97|842
1641780600000|2022-01-10 02:10:00|2812.69|2792.69|2800.71|2780.71|2815.06|2795.06|2797.93|2777.93|768
1641780900000|2022-01-10 02:15:00|2800.53|2780.53|2804.13|2784.13|2804.13|2784.13|2788.81|2768.81|747
1641781200000|2022-01-10 02:20:00|2804.14|2784.14|2815.82|2795.82|2816.35|2796.35|2801.11|2781.11|633
1641781500000|2022-01-10 02:25:00|2815.67|2795.67|2810.83|2790.83|2816.04|2796.04|2798.65|2778.65|748
1641781800000|2022-01-10 02:30:00|2810.77|2790.77|2798.36|2778.36|2810.77|2790.77|2792.26|2772.26|798
1641782100000|2022-01-10 02:35:00|2798.33|2778.33|2783.4|2763.4|2799.54|2779.54|2782.85|2762.85|843
1641782400000|2022-01-10 02:40:00|2783.39|2763.39|2813.12|2793.12|2813.12|2793.12|2783.23|2763.23|733
1641782700000|2022-01-10 02:45:00|2813.14|2793.14|2823.7|2803.7|2832.62|2812.62|2809.66|2789.66|693
1641783000000|2022-01-10 02:50:00|2823.73|2803.73|2806.85|2786.85|2823.73|2803.73|2803.42|2783.42|772
1641783300000|2022-01-10 02:55:00|2806.91|2786.91|2799.59|2779.59|2810.76|2790.76|2798.54|2778.54|577
1641783600000|2022-01-10 03:00:00|2799.77|2779.77|2798.07|2778.07|2800.05|2780.05|2783.7|2763.7|779
1641783900000|2022-01-10 03:05:00|2798.04|2778.04|2779.43|2759.43|2798.87|2778.87|2778.68|2758.68|868
1641784200000|2022-01-10 03:10:00|2779.46|2759.46|2785.82|2765.82|2788.3|2768.3|2777.14|2757.14|848
1641784500000|2022-01-10 03:15:00|2785.44|2765.44|2784.96|2764.96|2787.83|2767.83|2777.19|2757.19|763
1641784800000|2022-01-10 03:20:00|2784.82|2764.82|2789|2769|2797.21|2777.21|2783.52|2763.52|666
1641785100000|2022-01-10 03:25:00|2788.92|2768.92|2798.42|2778.42|2800.08|2780.08|2784.4|2764.4|623
1641785400000|2022-01-10 03:30:00|2798.41|2778.41|2782.97|2762.97|2799.59|2779.59|2782.96|2762.96|658
1641785700000|2022-01-10 03:35:00|2783.01|2763.01|2777.93|2757.93|2786.83|2766.83|2774.48|2754.48|544
1641786000000|2022-01-10 03:40:00|2777.95|2757.95|2772.92|2752.92|2779.81|2759.81|2772.51|2752.51|587
1641786300000|2022-01-10 03:45:00|2772.89|2752.89|2771.12|2751.12|2778.25|2758.25|2761.91|2741.91|716
1641786600000|2022-01-10 03:50:00|2771.11|2751.11|2781.64|2761.64|2783.71|2763.71|2770.78|2750.78|713
1641786900000|2022-01-10 03:55:00|2781.6|2761.6|2775.51|2755.51|2783.51|2763.51|2775.51|2755.51|518
1641787200000|2022-01-10 04:00:00|2775.49|2755.49|2781.13|2761.13|2781.58|2761.58|2770.49|2750.49|751
1641787500000|2022-01-10 04:05:00|2781.61|2761.61|2792.25|2772.25|2792.27|2772.27|2780.25|2760.25|601
1641787800000|2022-01-10 04:10:00|2792.36|2772.36|2799.77|2779.77|2799.91|2779.91|2789.07|2769.07|605
1641788100000|2022-01-10 04:15:00|2799.98|2779.98|2809.04|2789.04|2812.61|2792.61|2799.98|2779.98|834
1641788400000|2022-01-10 04:20:00|2808.82|2788.82|2810.93|2790.93|2813.62|2793.62|2802.3|2782.3|852
1641788700000|2022-01-10 04:25:00|2811.44|2791.44|2818.71|2798.71|2820.27|2800.27|2806.68|2786.68|842
1641789000000|2022-01-10 04:30:00|2818.67|2798.67|2812.28|2792.28|2821.15|2801.15|2806.18|2786.18|836
1641789300000|2022-01-10 04:35:00|2812.24|2792.24|2819.42|2799.42|2819.5|2799.5|2811.61|2791.61|749
1641789600000|2022-01-10 04:40:00|2819.24|2799.24|2807.45|2787.45|2819.48|2799.48|2802.54|2782.54|772
1641789900000|2022-01-10 04:45:00|2807.49|2787.49|2823.47|2803.47|2823.47|2803.47|2806.71|2786.71|697
1641790200000|2022-01-10 04:50:00|2823.43|2803.43|2816.47|2796.47|2825.13|2805.13|2813.06|2793.06|682
1641790500000|2022-01-10 04:55:00|2816.2|2796.2|2814.47|2794.47|2824.27|2804.27|2814.01|2794.01|627
1641790800000|2022-01-10 05:00:00|2814.49|2794.49|2819.34|2799.34|2819.42|2799.42|2806.57|2786.57|681
1641791100000|2022-01-10 05:05:00|2819.33|2799.33|2810.57|2790.57|2821.84|2801.84|2807.83|2787.83|621
1641791400000|2022-01-10 05:10:00|2810.66|2790.66|2806.46|2786.46|2814.69|2794.69|2803.88|2783.88|661
1641791700000|2022-01-10 05:15:00|2806.45|2786.45|2803.36|2783.36|2810.58|2790.58|2802.48|2782.48|606
1641792000000|2022-01-10 05:20:00|2803.26|2783.26|2811.39|2791.39|2813.18|2793.18|2801|2781|545
1641792300000|2022-01-10 05:25:00|2811.86|2791.86|2797.12|2777.12|2813.39|2793.39|2797.07|2777.07|536
1641792600000|2022-01-10 05:30:00|2797.09|2777.09|2791.81|2771.81|2800.75|2780.75|2791.48|2771.48|665
1641792900000|2022-01-10 05:35:00|2791.79|2771.79|2802.8|2782.8|2804.32|2784.32|2791.56|2771.56|612
1641793200000|2022-01-10 05:40:00|2802.81|2782.81|2811.36|2791.36|2813.4|2793.4|2798.78|2778.78|624
1641793500000|2022-01-10 05:45:00|2811.28|2791.28|2805.35|2785.35|2811.64|2791.64|2803.27|2783.27|692
1641793800000|2022-01-10 05:50:00|2805.15|2785.15|2814.5|2794.5|2814.62|2794.62|2803.22|2783.22|630
1641794100000|2022-01-10 05:55:00|2814.49|2794.49|2824.4|2804.4|2826.54|2806.54|2813.38|2793.38|706
1641794400000|2022-01-10 06:00:00|2824.46|2804.46|2834.1|2814.1|2834.33|2814.33|2811.54|2791.54|768
1641794700000|2022-01-10 06:05:00|2833.88|2813.88|2811.56|2791.56|2833.94|2813.94|2810.61|2790.61|799
1641795000000|2022-01-10 06:10:00|2811.49|2791.49|2805.59|2785.59|2817.62|2797.62|2802.3|2782.3|759
1641795300000|2022-01-10 06:15:00|2805.64|2785.64|2804.25|2784.25|2814.09|2794.09|2802.34|2782.34|751
1641795600000|2022-01-10 06:20:00|2804.95|2784.95|2800.02|2780.02|2809.22|2789.22|2796.24|2776.24|723
1641795900000|2022-01-10 06:25:00|2800.01|2780.01|2805.59|2785.59|2806.21|2786.21|2791.89|2771.89|684
1641796200000|2022-01-10 06:30:00|2805.51|2785.51|2816.44|2796.44|2819.79|2799.79|2803.13|2783.13|787
1641796500000|2022-01-10 06:35:00|2816.41|2796.41|2812.81|2792.81|2823.24|2803.24|2810.19|2790.19|706
1641796800000|2022-01-10 06:40:00|2812.77|2792.77|2822.9|2802.9|2826.14|2806.14|2811.83|2791.83|829
1641797100000|2022-01-10 06:45:00|2822.83|2802.83|2834.02|2814.02|2838.17|2818.17|2816.47|2796.47|741
1641797400000|2022-01-10 06:50:00|2834.06|2814.06|2822.6|2802.6|2836.89|2816.89|2822.52|2802.52|809
1641797700000|2022-01-10 06:55:00|2822.33|2802.33|2843.18|2823.18|2844.73|2824.73|2818.18|2798.18|766
1641798000000|2022-01-10 07:00:00|2843.12|2823.12|2851.76|2831.76|2859.64|2839.64|2840.61|2820.61|946
1641798300000|2022-01-10 07:05:00|2851.31|2831.31|2847.67|2827.67|2857.64|2837.64|2845.03|2825.03|906
1641798600000|2022-01-10 07:10:00|2847.66|2827.66|2850.26|2830.26|2851.94|2831.94|2841.6|2821.6|910
1641798900000|2022-01-10 07:15:00|2850.3|2830.3|2834.36|2814.36|2851.86|2831.86|2831.15|2811.15|816
1641799200000|2022-01-10 07:20:00|2834.47|2814.47|2832.36|2812.36|2844.57|2824.57|2831.86|2811.86|839
1641799500000|2022-01-10 07:25:00|2832.47|2812.47|2836.84|2816.84|2836.84|2816.84|2827.12|2807.12|679
1641799800000|2022-01-10 07:30:00|2836.86|2816.86|2830.95|2810.95|2839.63|2819.63|2830.88|2810.88|869
1641800100000|2022-01-10 07:35:00|2830.96|2810.96|2828.12|2808.12|2839.65|2819.65|2826.64|2806.64|770
1641800400000|2022-01-10 07:40:00|2828.19|2808.19|2818.08|2798.08|2828.34|2808.34|2816.09|2796.09|663
1641800700000|2022-01-10 07:45:00|2818.07|2798.07|2827.54|2807.54|2827.8|2807.8|2818.07|2798.07|871
1641801000000|2022-01-10 07:50:00|2827.64|2807.64|2835.17|2815.17|2837.22|2817.22|2818.28|2798.28|711
1641801300000|2022-01-10 07:55:00|2835.11|2815.11|2837.01|2817.01|2839.3|2819.3|2829.84|2809.84|753
1641801600000|2022-01-10 08:00:00|2836.91|2816.91|2827.91|2807.91|2841.67|2821.67|2823.66|2803.66|798
1641801900000|2022-01-10 08:05:00|2827.99|2807.99|2820.42|2800.42|2828.47|2808.47|2819|2799|751
1641802200000|2022-01-10 08:10:00|2820.4|2800.4|2812.14|2792.14|2826.84|2806.84|2810.9|2790.9|767
1641802500000|2022-01-10 08:15:00|2812.08|2792.08|2810.96|2790.96|2816.2|2796.2|2807.02|2787.02|697
1641802800000|2022-01-10 08:20:00|2810.98|2790.98|2802.37|2782.37|2811.5|2791.5|2794.71|2774.71|700
1641803100000|2022-01-10 08:25:00|2802.36|2782.36|2808.37|2788.37|2810.74|2790.74|2798.84|2778.84|768
1641803400000|2022-01-10 08:30:00|2808.56|2788.56|2800.74|2780.74|2812.45|2792.45|2800.73|2780.73|829
1641803700000|2022-01-10 08:35:00|2800.87|2780.87|2771.66|2751.66|2804.11|2784.11|2771.66|2751.66|863
1641804000000|2022-01-10 08:40:00|2771.61|2751.61|2770.17|2750.17|2776.53|2756.53|2764.66|2744.66|904
1641804300000|2022-01-10 08:45:00|2770.22|2750.22|2784.12|2764.12|2784.72|2764.72|2767.98|2747.98|971
1641804600000|2022-01-10 08:50:00|2784.13|2764.13|2767.43|2747.43|2784.23|2764.23|2761.89|2741.89|768
1641804900000|2022-01-10 08:55:00|2767.42|2747.42|2770.49|2750.49|2774.29|2754.29|2765.12|2745.12|697
1641805200000|2022-01-10 09:00:00|2770.43|2750.43|2773.78|2753.78|2781.71|2761.71|2767.58|2747.58|675
1641805500000|2022-01-10 09:05:00|2773.82|2753.82|2759.6|2739.6|2776.09|2756.09|2757.54|2737.54|842
1641805800000|2022-01-10 09:10:00|2759.58|2739.58|2766.76|2746.76|2768.23|2748.23|2756.16|2736.16|706
1641806100000|2022-01-10 09:15:00|2766.84|2746.84|2763.37|2743.37|2773.87|2753.87|2761.13|2741.13|695
1641806400000|2022-01-10 09:20:00|2763.35|2743.35|2764.08|2744.08|2766.28|2746.28|2760|2740|656
1641806700000|2022-01-10 09:25:00|2764|2744|2764.6|2744.6|2768.32|2748.32|2761.37|2741.37|637
1641807000000|2022-01-10 09:30:00|2764.55|2744.55|2760.97|2740.97|2766.28|2746.28|2759.92|2739.92|551
1641807300000|2022-01-10 09:35:00|2761.09|2741.09|2748.99|2728.99|2766.97|2746.97|2747.32|2727.32|621
1641807600000|2022-01-10 09:40:00|2748.88|2728.88|2751.26|2731.26|2757.01|2737.01|2746.88|2726.88|706
1641807900000|2022-01-10 09:45:00|2751.1|2731.1|2755.26|2735.26|2758.2|2738.2|2749.17|2729.17|721
1641808200000|2022-01-10 09:50:00|2755.32|2735.32|2748.73|2728.73|2761.43|2741.43|2748.73|2728.73|602
1641808500000|2022-01-10 09:55:00|2748.18|2728.18|2749.21|2729.21|2751.19|2731.19|2744.5|2724.5|729
1641808800000|2022-01-10 10:00:00|2748.5|2728.5|2751.35|2731.35|2751.66|2731.66|2744|2724|772
1641809100000|2022-01-10 10:05:00|2751.34|2731.34|2750.41|2730.41|2752.85|2732.85|2746.86|2726.86|589
1641809400000|2022-01-10 10:10:00|2750.42|2730.42|2761.57|2741.57|2764.55|2744.55|2750.01|2730.01|732
1641809700000|2022-01-10 10:15:00|2761.55|2741.55|2756.39|2736.39|2764.16|2744.16|2752.03|2732.03|614
1641810000000|2022-01-10 10:20:00|2756.46|2736.46|2728.73|2708.73|2759.27|2739.27|2727.5|2707.5|779
1641810300000|2022-01-10 10:25:00|2728.72|2708.72|2728.72|2708.72|2735.51|2715.51|2720.92|2700.92|764
1641810600000|2022-01-10 10:30:00|2728.62|2708.62|2727.01|2707.01|2731.78|2711.78|2720.61|2700.61|912
1641810900000|2022-01-10 10:35:00|2726.86|2706.86|2718.01|2698.01|2728.88|2708.88|2704.74|2684.74|927
1641811200000|2022-01-10 10:40:00|2718|2698|2712.17|2692.17|2719.42|2699.42|2708.44|2688.44|713
1641811500000|2022-01-10 10:45:00|2711.85|2691.85|2716.31|2696.31|2721.37|2701.37|2711.34|2691.34|688
1641811800000|2022-01-10 10:50:00|2716.32|2696.32|2702.42|2682.42|2717.88|2697.88|2698.34|2678.34|754
1641812100000|2022-01-10 10:55:00|2702.45|2682.45|2702.38|2682.38|2706.28|2686.28|2695.64|2675.64|797
1641812400000|2022-01-10 11:00:00|2702.36|2682.36|2683.02|2663.02|2705.41|2685.41|2682.49|2662.49|866
1641812700000|2022-01-10 11:05:00|2683.01|2663.01|2683.45|2663.45|2692.61|2672.61|2683.01|2663.01|901
1641813000000|2022-01-10 11:10:00|2683.41|2663.41|2691.99|2671.99|2696.97|2676.97|2678.54|2658.54|922
1641813300000|2022-01-10 11:15:00|2692.08|2672.08|2702.54|2682.54|2704.23|2684.23|2685.38|2665.38|819
1641813600000|2022-01-10 11:20:00|2702.53|2682.53|2692.45|2672.45|2703.35|2683.35|2686.51|2666.51|868
1641813900000|2022-01-10 11:25:00|2692.43|2672.43|2691.56|2671.56|2694.94|2674.94|2683.61|2663.61|800
1641814200000|2022-01-10 11:30:00|2691.97|2671.97|2704.3|2684.3|2705.03|2685.03|2689.03|2669.03|735
1641814500000|2022-01-10 11:35:00|2704.33|2684.33|2699.33|2679.33|2704.79|2684.79|2694.76|2674.76|683
1641814800000|2022-01-10 11:40:00|2699.3|2679.3|2693.11|2673.11|2699.62|2679.62|2689.98|2669.98|699
1641815100000|2022-01-10 11:45:00|2693.13|2673.13|2677.65|2657.65|2695.73|2675.73|2677.65|2657.65|832
1641815400000|2022-01-10 11:50:00|2677.42|2657.42|2665.21|2645.21|2680.06|2660.06|2662.12|2642.12|704
1641815700000|2022-01-10 11:55:00|2665.15|2645.15|2672.9|2652.9|2675.46|2655.46|2660.21|2640.21|836
1641816000000|2022-01-10 12:00:00|2673.02|2653.02|2661.55|2641.55|2678.71|2658.71|2661.28|2641.28|957
1641816300000|2022-01-10 12:05:00|2660.82|2640.82|2666.11|2646.11|2672.5|2652.5|2657.75|2637.75|881
1641816600000|2022-01-10 12:10:00|2666.13|2646.13|2651.5|2631.5|2666.84|2646.84|2648.51|2628.51|907
1641816900000|2022-01-10 12:15:00|2651.68|2631.68|2663.69|2643.69|2668.04|2648.04|2645.11|2625.11|959
1641817200000|2022-01-10 12:20:00|2663.68|2643.68|2672.76|2652.76|2673.71|2653.71|2657.4|2637.4|844
1641817500000|2022-01-10 12:25:00|2672.16|2652.16|2697.94|2677.94|2701.77|2681.77|2672.16|2652.16|800
1641817800000|2022-01-10 12:30:00|2697.85|2677.85|2682.5|2662.5|2715.33|2695.33|2680.84|2660.84|894
1641818100000|2022-01-10 12:35:00|2682.91|2662.91|2682.56|2662.56|2684.49|2664.49|2674.58|2654.58|962
1641818400000|2022-01-10 12:40:00|2682.52|2662.52|2679.51|2659.51|2690.63|2670.63|2676.03|2656.03|967
1641818700000|2022-01-10 12:45:00|2679.55|2659.55|2666.18|2646.18|2694.08|2674.08|2663.46|2643.46|938
1641819000000|2022-01-10 12:50:00|2666.25|2646.25|2658.68|2638.68|2666.25|2646.25|2640.53|2620.53|924
1641819300000|2022-01-10 12:55:00|2658.71|2638.71|2649.02|2629.02|2666.76|2646.76|2647.15|2627.15|881
1641819600000|2022-01-10 13:00:00|2648.75|2628.75|2681.02|2661.02|2681.16|2661.16|2647.88|2627.88|983
1641819900000|2022-01-10 13:05:00|2681.04|2661.04|2682.04|2662.04|2691.07|2671.07|2674.65|2654.65|960
1641820200000|2022-01-10 13:10:00|2681.94|2661.94|2669.08|2649.08|2682.95|2662.95|2665.7|2645.7|898
1641820500000|2022-01-10 13:15:00|2668.89|2648.89|2675.76|2655.76|2676.66|2656.66|2654.89|2634.89|795
1641820800000|2022-01-10 13:20:00|2675.97|2655.97|2659.04|2639.04|2678.26|2658.26|2659.04|2639.04|831
1641821100000|2022-01-10 13:25:00|2659.39|2639.39|2665.06|2645.06|2667.93|2647.93|2651.06|2631.06|855
1641821400000|2022-01-10 13:30:00|2665.08|2645.08|2669.32|2649.32|2674.65|2654.65|2657.84|2637.84|833
1641821700000|2022-01-10 13:35:00|2669.94|2649.94|2682.88|2662.88|2682.88|2662.88|2657.41|2637.41|762
1641822000000|2022-01-10 13:40:00|2682.94|2662.94|2670.61|2650.61|2684.5|2664.5|2665.57|2645.57|836
1641822300000|2022-01-10 13:45:00|2670.41|2650.41|2668.2|2648.2|2672.6|2652.6|2661|2641|805
1641822600000|2022-01-10 13:50:00|2668.02|2648.02|2634.64|2614.64|2668.6|2648.6|2630.33|2610.33|837
1641822900000|2022-01-10 13:55:00|2634.94|2614.94|2617.51|2597.51|2636.83|2616.83|2616.23|2596.23|947
1641823200000|2022-01-10 14:00:00|2617.71|2597.71|2587.76|2567.76|2619.45|2599.45|2587.01|2567.01|900
1641823500000|2022-01-10 14:05:00|2587.75|2567.75|2577.87|2557.87|2608.07|2588.07|2575.54|2555.54|932
1641823800000|2022-01-10 14:10:00|2578.18|2558.18|2600.39|2580.39|2605.37|2585.37|2567.56|2547.56|901
1641824100000|2022-01-10 14:15:00|2600.75|2580.75|2569.13|2549.13|2602|2582|2551.37|2531.37|1003
1641824400000|2022-01-10 14:20:00|2569.09|2549.09|2546.92|2526.92|2573.24|2553.24|2532.31|2512.31|1107
1641824700000|2022-01-10 14:25:00|2547.06|2527.06|2555.42|2535.42|2563.53|2543.53|2537.17|2517.17|927
1641825000000|2022-01-10 14:30:00|2555.52|2535.52|2530.93|2510.93|2560.46|2540.46|2530.93|2510.93|822
1641825300000|2022-01-10 14:35:00|2530.97|2510.97|2546.92|2526.92|2546.92|2526.92|2520.94|2500.94|951
1641825600000|2022-01-10 14:40:00|2547.2|2527.2|2632.27|2612.27|2642.62|2622.62|2546.72|2526.72|1050
1641825900000|2022-01-10 14:45:00|2632.71|2612.71|2655.17|2635.17|2657.4|2637.4|2613.68|2593.68|1094
1641826200000|2022-01-10 14:50:00|2655.5|2635.5|2653.73|2633.73|2680.11|2660.11|2649.54|2629.54|1100
1641826500000|2022-01-10 14:55:00|2653.2|2633.2|2645.78|2625.78|2656.53|2636.53|2636.34|2616.34|1110
1641826800000|2022-01-10 15:00:00|2645.77|2625.77|2616.01|2596.01|2652.94|2632.94|2613.11|2593.11|1086
1641827100000|2022-01-10 15:05:00|2616.05|2596.05|2640.12|2620.12|2652.35|2632.35|2616.01|2596.01|1040
1641827400000|2022-01-10 15:10:00|2639.86|2619.86|2622.19|2602.19|2639.86|2619.86|2621.3|2601.3|967
1641827700000|2022-01-10 15:15:00|2623.04|2603.04|2613|2593|2629.5|2609.5|2608.17|2588.17|994
1641828000000|2022-01-10 15:20:00|2613.08|2593.08|2634.51|2614.51|2636.01|2616.01|2608.14|2588.14|938
1641828300000|2022-01-10 15:25:00|2634.71|2614.71|2634.98|2614.98|2644.66|2624.66|2628.56|2608.56|905
1641828600000|2022-01-10 15:30:00|2634.97|2614.97|2661.84|2641.84|2672.64|2652.64|2629.53|2609.53|1005
1641828900000|2022-01-10 15:35:00|2662.06|2642.06|2693.53|2673.53|2693.53|2673.53|2662.06|2642.06|968
1641829200000|2022-01-10 15:40:00|2693.11|2673.11|2669.91|2649.91|2696.48|2676.48|2667.08|2647.08|978
1641829500000|2022-01-10 15:45:00|2670.02|2650.02|2645.68|2625.68|2672.38|2652.38|2643.65|2623.65|866
1641829800000|2022-01-10 15:50:00|2645.78|2625.78|2645.48|2625.48|2646.93|2626.93|2636.38|2616.38|1011
1641830100000|2022-01-10 15:55:00|2645.69|2625.69|2659.77|2639.77|2662.93|2642.93|2637.47|2617.47|1000
1641830400000|2022-01-10 16:00:00|2660.77|2640.77|2673.78|2653.78|2681.34|2661.34|2649.91|2629.91|1046
1641830700000|2022-01-10 16:05:00|2673.6|2653.6|2676.33|2656.33|2680.4|2660.4|2660.69|2640.69|1040
1641831000000|2022-01-10 16:10:00|2676.85|2656.85|2721.02|2701.02|2721.68|2701.68|2673.33|2653.33|896
1641831300000|2022-01-10 16:15:00|2720.93|2700.93|2768.9|2748.9|2777.09|2757.09|2709.78|2689.78|1057
1641831600000|2022-01-10 16:20:00|2768.89|2748.89|2754.19|2734.19|2778.26|2758.26|2748.15|2728.15|1104
1641831900000|2022-01-10 16:25:00|2754.11|2734.11|2786.34|2766.34|2797.3|2777.3|2748.57|2728.57|1039
1641832200000|2022-01-10 16:30:00|2786.32|2766.32|2769.24|2749.24|2797.6|2777.6|2767.35|2747.35|1050
1641832500000|2022-01-10 16:35:00|2769.23|2749.23|2783.22|2763.22|2787.48|2767.48|2765.45|2745.45|991
1641832800000|2022-01-10 16:40:00|2783.05|2763.05|2772.31|2752.31|2786.57|2766.57|2764.26|2744.26|1052
1641833100000|2022-01-10 16:45:00|2772.36|2752.36|2758.47|2738.47|2774.38|2754.38|2754.8|2734.8|924
1641833400000|2022-01-10 16:50:00|2757.45|2737.45|2758.85|2738.85|2765.36|2745.36|2752.99|2732.99|959
1641833700000|2022-01-10 16:55:00|2758.83|2738.83|2768.09|2748.09|2770.88|2750.88|2758.83|2738.83|885
1641834000000|2022-01-10 17:00:00|2768|2748|2756.9|2736.9|2784.61|2764.61|2753.84|2733.84|1023
1641834300000|2022-01-10 17:05:00|2756.94|2736.94|2739.37|2719.37|2756.97|2736.97|2733.26|2713.26|970
1641834600000|2022-01-10 17:10:00|2739.65|2719.65|2733.45|2713.45|2743.66|2723.66|2732.5|2712.5|831
1641834900000|2022-01-10 17:15:00|2733.39|2713.39|2720.79|2700.79|2733.99|2713.99|2720.39|2700.39|777
1641835200000|2022-01-10 17:20:00|2720.83|2700.83|2725.69|2705.69|2739.86|2719.86|2719.95|2699.95|887
1641835500000|2022-01-10 17:25:00|2725.71|2705.71|2677.58|2657.58|2726.35|2706.35|2646.06|2626.06|1018
1641835800000|2022-01-10 17:30:00|2677.54|2657.54|2660.85|2640.85|2678.49|2658.49|2648.78|2628.78|1081
1641836100000|2022-01-10 17:35:00|2660.2|2640.2|2654.19|2634.19|2668.27|2648.27|2646.24|2626.24|1031
1641836400000|2022-01-10 17:40:00|2654.18|2634.18|2654.86|2634.86|2676.13|2656.13|2645.97|2625.97|1011
1641836700000|2022-01-10 17:45:00|2654.95|2634.95|2703.1|2683.1|2708.47|2688.47|2650.06|2630.06|1057
1641837000000|2022-01-10 17:50:00|2703.45|2683.45|2730.18|2710.18|2759.07|2739.07|2703.42|2683.42|1076
1641837300000|2022-01-10 17:55:00|2729.76|2709.76|2708.58|2688.58|2738.64|2718.64|2708.58|2688.58|964
1641837600000|2022-01-10 18:00:00|2708.57|2688.57|2690.5|2670.5|2717.63|2697.63|2689.05|2669.05|916
1641837900000|2022-01-10 18:05:00|2690|2670|2712.77|2692.77|2715.59|2695.59|2685.59|2665.59|852
1641838200000|2022-01-10 18:10:00|2712.76|2692.76|2722.3|2702.3|2724.62|2704.62|2701.92|2681.92|964
1641838500000|2022-01-10 18:15:00|2722.2|2702.2|2724.13|2704.13|2728.79|2708.79|2703.57|2683.57|900
1641838800000|2022-01-10 18:20:00|2724.32|2704.32|2721.94|2701.94|2727.55|2707.55|2709.25|2689.25|889
1641839100000|2022-01-10 18:25:00|2721.88|2701.88|2701.95|2681.95|2724.59|2704.59|2701.92|2681.92|864
1641839400000|2022-01-10 18:30:00|2701.88|2681.88|2709.79|2689.79|2726.11|2706.11|2695.37|2675.37|972
1641839700000|2022-01-10 18:35:00|2709.78|2689.78|2721.8|2701.8|2725.29|2705.29|2708.99|2688.99|860
1641840000000|2022-01-10 18:40:00|2721.86|2701.86|2728.99|2708.99|2729.74|2709.74|2718.5|2698.5|796
1641840300000|2022-01-10 18:45:00|2728.98|2708.98|2729.59|2709.59|2730.25|2710.25|2717.55|2697.55|806
1641840600000|2022-01-10 18:50:00|2729.38|2709.38|2727.01|2707.01|2742.39|2722.39|2722.77|2702.77|815
1641840900000|2022-01-10 18:55:00|2726.99|2706.99|2718.28|2698.28|2734.24|2714.24|2717.25|2697.25|695
1641841200000|2022-01-10 19:00:00|2717.95|2697.95|2700.47|2680.47|2717.95|2697.95|2699.1|2679.1|778
1641841500000|2022-01-10 19:05:00|2700.5|2680.5|2724.91|2704.91|2725.05|2705.05|2691.46|2671.46|686
1641841800000|2022-01-10 19:10:00|2725.03|2705.03|2731.92|2711.92|2732.81|2712.81|2716.82|2696.82|759
1641842100000|2022-01-10 19:15:00|2731.45|2711.45|2720.09|2700.09|2734.64|2714.64|2719.15|2699.15|773
1641842400000|2022-01-10 19:20:00|2720.26|2700.26|2710.65|2690.65|2720.26|2700.26|2709.85|2689.85|769
1641842700000|2022-01-10 19:25:00|2710.09|2690.09|2721.55|2701.55|2722.43|2702.43|2708.12|2688.12|865
1641843000000|2022-01-10 19:30:00|2721.65|2701.65|2703.95|2683.95|2721.65|2701.65|2702.26|2682.26|684
1641843300000|2022-01-10 19:35:00|2703.98|2683.98|2718.42|2698.42|2720.3|2700.3|2701.23|2681.23|735
1641843600000|2022-01-10 19:40:00|2718.26|2698.26|2702.44|2682.44|2718.49|2698.49|2702.44|2682.44|775
1641843900000|2022-01-10 19:45:00|2702.51|2682.51|2691.95|2671.95|2706.45|2686.45|2690.39|2670.39|588
1641844200000|2022-01-10 19:50:00|2691.45|2671.45|2697.89|2677.89|2706.23|2686.23|2676.26|2656.26|911
1641844500000|2022-01-10 19:55:00|2698.08|2678.08|2699.08|2679.08|2705.85|2685.85|2691.86|2671.86|829
1641844800000|2022-01-10 20:00:00|2699.04|2679.04|2690.46|2670.46|2712.68|2692.68|2689.09|2669.09|913
1641845100000|2022-01-10 20:05:00|2691.14|2671.14|2690.51|2670.51|2691.6|2671.6|2677.45|2657.45|951
1641845400000|2022-01-10 20:10:00|2690.56|2670.56|2680.2|2660.2|2700.21|2680.21|2678.63|2658.63|947
1641845700000|2022-01-10 20:15:00|2680.22|2660.22|2685.76|2665.76|2692.44|2672.44|2676.7|2656.7|898
1641846000000|2022-01-10 20:20:00|2685.95|2665.95|2693.61|2673.61|2694.68|2674.68|2683.64|2663.64|880
1641846300000|2022-01-10 20:25:00|2694.12|2674.12|2700.16|2680.16|2702.08|2682.08|2691.68|2671.68|756
1641846600000|2022-01-10 20:30:00|2700.04|2680.04|2714.58|2694.58|2715.97|2695.97|2687.24|2667.24|849
1641846900000|2022-01-10 20:35:00|2714.67|2694.67|2722.39|2702.39|2725.5|2705.5|2709.5|2689.5|838
1641847200000|2022-01-10 20:40:00|2722.55|2702.55|2720.96|2700.96|2731.01|2711.01|2714.31|2694.31|820
1641847500000|2022-01-10 20:45:00|2721.11|2701.11|2741.72|2721.72|2747.19|2727.19|2720.79|2700.79|872
1641847800000|2022-01-10 20:50:00|2741.73|2721.73|2755.74|2735.74|2760.73|2740.73|2736.86|2716.86|777
1641848100000|2022-01-10 20:55:00|2755.69|2735.69|2771.44|2751.44|2777.75|2757.75|2751.78|2731.78|840
1641848400000|2022-01-10 21:00:00|2771.46|2751.46|2782.41|2762.41|2788.51|2768.51|2764.65|2744.65|936
1641848700000|2022-01-10 21:05:00|2782.34|2762.34|2772.62|2752.62|2789.98|2769.98|2772.62|2752.62|864
1641849000000|2022-01-10 21:10:00|2772.64|2752.64|2781.25|2761.25|2786.22|2766.22|2768.06|2748.06|800
1641849300000|2022-01-10 21:15:00|2780.58|2760.58|2760.01|2740.01|2782.06|2762.06|2757.52|2737.52|727
1641849600000|2022-01-10 21:20:00|2759.98|2739.98|2762.37|2742.37|2771.04|2751.04|2758.61|2738.61|747
1641849900000|2022-01-10 21:25:00|2762.42|2742.42|2767.3|2747.3|2769.8|2749.8|2756.92|2736.92|774
1641850200000|2022-01-10 21:30:00|2767.47|2747.47|2759.91|2739.91|2769.74|2749.74|2759.9|2739.9|707
1641850500000|2022-01-10 21:35:00|2760.16|2740.16|2759.47|2739.47|2766.96|2746.96|2753.29|2733.29|717
1641850800000|2022-01-10 21:40:00|2759.58|2739.58|2746.4|2726.4|2760.98|2740.98|2746.4|2726.4|725
1641851100000|2022-01-10 21:45:00|2746.48|2726.48|2750|2730|2758.94|2738.94|2745.29|2725.29|690
1641851400000|2022-01-10 21:50:00|2750.05|2730.05|2754.33|2734.33|2757.26|2737.26|2746.05|2726.05|754
1641851700000|2022-01-10 21:55:00|2754.32|2734.32|2753.71|2733.71|2762.37|2742.37|2749.03|2729.03|789
1641852000000|2022-01-10 22:00:00|2753.69|2733.69|2768.86|2748.86|2769.98|2749.98|2752.75|2732.75|549
1641852300000|2022-01-10 22:05:00|2768.88|2748.88|2763.62|2743.62|2778.27|2758.27|2763.59|2743.59|401
1641852600000|2022-01-10 22:10:00|2761.25|2741.25|2776.45|2756.45|2778.47|2758.47|2760|2740|372
1641852900000|2022-01-10 22:15:00|2776.39|2756.39|2754.09|2734.09|2776.39|2756.39|2753.11|2733.11|640
1641853200000|2022-01-10 22:20:00|2754.1|2734.1|2769.14|2749.14|2770.06|2750.06|2749.6|2729.6|645
1641853500000|2022-01-10 22:25:00|2768.71|2748.71|2767.38|2747.38|2769.14|2749.14|2759.26|2739.26|563
1641853800000|2022-01-10 22:30:00|2767.39|2747.39|2767.58|2747.58|2773.33|2753.33|2767.21|2747.21|392
1641854100000|2022-01-10 22:35:00|2767.49|2747.49|2758.19|2738.19|2767.49|2747.49|2758.16|2738.16|480
1641854400000|2022-01-10 22:40:00|2757.93|2737.93|2763.56|2743.56|2769.58|2749.58|2753.94|2733.94|469
1641854700000|2022-01-10 22:45:00|2763.55|2743.55|2762.11|2742.11|2764.69|2744.69|2757.57|2737.57|547
1641855000000|2022-01-10 22:50:00|2762.02|2742.02|2746.17|2726.17|2762.18|2742.18|2744.76|2724.76|485
1641855300000|2022-01-10 22:55:00|2746.04|2726.04|2748.01|2728.01|2757.52|2737.52|2743.91|2723.91|614
1641855600000|2022-01-10 23:00:00|2748.39|2728.39|2758.17|2738.17|2759.5|2739.5|2740.33|2720.33|653
1641855900000|2022-01-10 23:05:00|2758.13|2738.13|2769.77|2749.77|2770.36|2750.36|2757.9|2737.9|661
1641856200000|2022-01-10 23:10:00|2770.02|2750.02|2773.06|2753.06|2773.54|2753.54|2763.58|2743.58|631
1641856500000|2022-01-10 23:15:00|2773.03|2753.03|2791.15|2771.15|2791.94|2771.94|2768.66|2748.66|836
1641856800000|2022-01-10 23:20:00|2791.43|2771.43|2804.79|2784.79|2806.7|2786.7|2789.71|2769.71|785
1641857100000|2022-01-10 23:25:00|2804.8|2784.8|2799.35|2779.35|2808.66|2788.66|2789.5|2769.5|869
1641857400000|2022-01-10 23:30:00|2799.2|2779.2|2799.84|2779.84|2803.27|2783.27|2791.13|2771.13|912
1641857700000|2022-01-10 23:35:00|2799.96|2779.96|2793.35|2773.35|2801.15|2781.15|2790.6|2770.6|753
1641858000000|2022-01-10 23:40:00|2793.32|2773.32|2796.31|2776.31|2801.02|2781.02|2789.88|2769.88|808
1641858300000|2022-01-10 23:45:00|2795.91|2775.91|2787.26|2767.26|2795.91|2775.91|2781.29|2761.29|621
1641858600000|2022-01-10 23:50:00|2787.18|2767.18|2789.72|2769.72|2802.98|2782.98|2787.12|2767.12|641
1641858900000|2022-01-10 23:55:00|2789.71|2769.71|2809.15|2789.15|2813.5|2793.5|2789.2|2769.2|692
1641859200000|2022-01-11 00:00:00|2809.14|2789.14|2798.04|2778.04|2819.6|2799.6|2792.04|2772.04|807
1641859500000|2022-01-11 00:05:00|2798.02|2778.02|2809.09|2789.09|2810.98|2790.98|2798.02|2778.02|757
1641859800000|2022-01-11 00:10:00|2809.15|2789.15|2810.31|2790.31|2817.96|2797.96|2801.9|2781.9|871
1641860100000|2022-01-11 00:15:00|2810.34|2790.34|2785.98|2765.98|2810.34|2790.34|2784.9|2764.9|817
1641860400000|2022-01-11 00:20:00|2785.99|2765.99|2779|2759|2801.7|2781.7|2779|2759|755
1641860700000|2022-01-11 00:25:00|2778.98|2758.98|2779.4|2759.4|2784.56|2764.56|2776.84|2756.84|880
1641861000000|2022-01-11 00:30:00|2779.43|2759.43|2783.86|2763.86|2797.18|2777.18|2776.49|2756.49|875
1641861300000|2022-01-11 00:35:00|2784.4|2764.4|2779.68|2759.68|2796.75|2776.75|2777.93|2757.93|867
1641861600000|2022-01-11 00:40:00|2779.12|2759.12|2784.35|2764.35|2784.95|2764.95|2774.15|2754.15|902
1641861900000|2022-01-11 00:45:00|2784.03|2764.03|2793.99|2773.99|2796.78|2776.78|2783.44|2763.44|853
1641862200000|2022-01-11 00:50:00|2793.97|2773.97|2787.07|2767.07|2794.85|2774.85|2779.55|2759.55|860
1641862500000|2022-01-11 00:55:00|2787.08|2767.08|2766.01|2746.01|2787.16|2767.16|2765.45|2745.45|772
1641862800000|2022-01-11 01:00:00|2766.02|2746.02|2779.39|2759.39|2780.1|2760.1|2765.64|2745.64|890
1641863100000|2022-01-11 01:05:00|2779.43|2759.43|2784.89|2764.89|2784.93|2764.93|2776.14|2756.14|855
1641863400000|2022-01-11 01:10:00|2785.13|2765.13|2771.88|2751.88|2787.62|2767.62|2771.79|2751.79|716
1641863700000|2022-01-11 01:15:00|2771.79|2751.79|2785.38|2765.38|2785.38|2765.38|2768.48|2748.48|788
1641864000000|2022-01-11 01:20:00|2785.65|2765.65|2799.05|2779.05|2799.1|2779.1|2772.02|2752.02|864
1641864300000|2022-01-11 01:25:00|2798.91|2778.91|2810.87|2790.87|2811.07|2791.07|2797.07|2777.07|854
1641864600000|2022-01-11 01:30:00|2810.83|2790.83|2823.61|2803.61|2826.42|2806.42|2807.1|2787.1|896
1641864900000|2022-01-11 01:35:00|2823.58|2803.58|2817.39|2797.39|2826.45|2806.45|2816.72|2796.72|954
1641865200000|2022-01-11 01:40:00|2817.17|2797.17|2804.3|2784.3|2817.17|2797.17|2803.64|2783.64|808
1641865500000|2022-01-11 01:45:00|2804.26|2784.26|2805.93|2785.93|2817.02|2797.02|2803.02|2783.02|698
1641865800000|2022-01-11 01:50:00|2805.8|2785.8|2807|2787|2810.96|2790.96|2798.79|2778.79|648
1641866100000|2022-01-11 01:55:00|2806.93|2786.93|2812.26|2792.26|2814.41|2794.41|2805.98|2785.98|677
1641866400000|2022-01-11 02:00:00|2812.76|2792.76|2797.85|2777.85|2816.45|2796.45|2797.03|2777.03|646
1641866700000|2022-01-11 02:05:00|2797.84|2777.84|2795.97|2775.97|2801.55|2781.55|2793.28|2773.28|588
1641867000000|2022-01-11 02:10:00|2795.99|2775.99|2796.13|2776.13|2799.59|2779.59|2790.33|2770.33|596
1641867300000|2022-01-11 02:15:00|2796.02|2776.02|2818.2|2798.2|2818.33|2798.33|2796.01|2776.01|620
1641867600000|2022-01-11 02:20:00|2818.53|2798.53|2834.62|2814.62|2834.93|2814.93|2818.39|2798.39|731
1641867900000|2022-01-11 02:25:00|2834.6|2814.6|2840.08|2820.08|2843.42|2823.42|2828.57|2808.57|837
1641868200000|2022-01-11 02:30:00|2840.04|2820.04|2844.02|2824.02|2848.68|2828.68|2832.84|2812.84|823
1641868500000|2022-01-11 02:35:00|2844.01|2824.01|2837.35|2817.35|2844.14|2824.14|2830.01|2810.01|714
1641868800000|2022-01-11 02:40:00|2836.88|2816.88|2848.63|2828.63|2849.91|2829.91|2836.84|2816.84|603
1641869100000|2022-01-11 02:45:00|2848.45|2828.45|2857.58|2837.58|2863.53|2843.53|2840.64|2820.64|764
1641869400000|2022-01-11 02:50:00|2857.59|2837.59|2848.05|2828.05|2863.08|2843.08|2846.26|2826.26|817
1641869700000|2022-01-11 02:55:00|2848.04|2828.04|2845.8|2825.8|2851.7|2831.7|2841.09|2821.09|688
1641870000000|2022-01-11 03:00:00|2846.1|2826.1|2842.94|2822.94|2854.3|2834.3|2834.9|2814.9|712
1641870300000|2022-01-11 03:05:00|2842.93|2822.93|2869.44|2849.44|2869.44|2849.44|2842.93|2822.93|744
1641870600000|2022-01-11 03:10:00|2869.65|2849.65|2859.97|2839.97|2878.24|2858.24|2859.69|2839.69|736
1641870900000|2022-01-11 03:15:00|2859.87|2839.87|2855.01|2835.01|2872.65|2852.65|2853.86|2833.86|676
1641871200000|2022-01-11 03:20:00|2855|2835|2867.84|2847.84|2868.62|2848.62|2852.72|2832.72|589
1641871500000|2022-01-11 03:25:00|2867.87|2847.87|2854.67|2834.67|2870.15|2850.15|2853.5|2833.5|676
1641871800000|2022-01-11 03:30:00|2854.66|2834.66|2865.89|2845.89|2868.04|2848.04|2854.65|2834.65|740
1641872100000|2022-01-11 03:35:00|2865.5|2845.5|2853.5|2833.5|2869.61|2849.61|2853.21|2833.21|706
1641872400000|2022-01-11 03:40:00|2853.52|2833.52|2849.57|2829.57|2865.07|2845.07|2849.57|2829.57|746
1641872700000|2022-01-11 03:45:00|2849|2829|2836.77|2816.77|2854.52|2834.52|2836.77|2816.77|666
1641873000000|2022-01-11 03:50:00|2836.44|2816.44|2834.46|2814.46|2841.79|2821.79|2833.12|2813.12|687
1641873300000|2022-01-11 03:55:00|2834.39|2814.39|2828.34|2808.34|2835.95|2815.95|2827.81|2807.81|702
1641873600000|2022-01-11 04:00:00|2828.43|2808.43|2829.78|2809.78|2838.74|2818.74|2828.2|2808.2|707
1641873900000|2022-01-11 04:05:00|2829.8|2809.8|2829.93|2809.93|2835.48|2815.48|2819.71|2799.71|606
1641874200000|2022-01-11 04:10:00|2829.9|2809.9|2813.33|2793.33|2831.96|2811.96|2812.12|2792.12|699
1641874500000|2022-01-11 04:15:00|2813.75|2793.75|2814.62|2794.62|2819.86|2799.86|2812.34|2792.34|679
1641874800000|2022-01-11 04:20:00|2814.63|2794.63|2814.64|2794.64|2821.57|2801.57|2811.83|2791.83|658
1641875100000|2022-01-11 04:25:00|2814.76|2794.76|2813.13|2793.13|2818.37|2798.37|2812.46|2792.46|602
1641875400000|2022-01-11 04:30:00|2813.15|2793.15|2821.77|2801.77|2823.8|2803.8|2812.55|2792.55|750
1641875700000|2022-01-11 04:35:00|2821.62|2801.62|2813.58|2793.58|2821.97|2801.97|2813.04|2793.04|628
1641876000000|2022-01-11 04:40:00|2813.55|2793.55|2813.96|2793.96|2822.94|2802.94|2813.55|2793.55|551
1641876300000|2022-01-11 04:45:00|2813.95|2793.95|2802.59|2782.59|2817.22|2797.22|2802.47|2782.47|718
1641876600000|2022-01-11 04:50:00|2802.54|2782.54|2812|2792|2812.87|2792.87|2802.45|2782.45|701
1641876900000|2022-01-11 04:55:00|2811.99|2791.99|2806.75|2786.75|2818.19|2798.19|2806.45|2786.45|614
1641877200000|2022-01-11 05:00:00|2807.36|2787.36|2805.21|2785.21|2813.41|2793.41|2803.17|2783.17|612
1641877500000|2022-01-11 05:05:00|2805.23|2785.23|2796.71|2776.71|2805.61|2785.61|2795.19|2775.19|663
1641877800000|2022-01-11 05:10:00|2796.57|2776.57|2779.84|2759.84|2800.27|2780.27|2779.67|2759.67|645
1641878100000|2022-01-11 05:15:00|2779.68|2759.68|2775.21|2755.21|2783.2|2763.2|2774.65|2754.65|483
1641878400000|2022-01-11 05:20:00|2775.73|2755.73|2771.48|2751.48|2779.51|2759.51|2768.93|2748.93|533
1641878700000|2022-01-11 05:25:00|2771.18|2751.18|2769.02|2749.02|2777.55|2757.55|2769.02|2749.02|451
1641879000000|2022-01-11 05:30:00|2768.92|2748.92|2767.11|2747.11|2775.47|2755.47|2764.82|2744.82|390
1641879300000|2022-01-11 05:35:00|2767.24|2747.24|2775.14|2755.14|2776.23|2756.23|2766.39|2746.39|409
1641879600000|2022-01-11 05:40:00|2775.15|2755.15|2765.58|2745.58|2775.45|2755.45|2765.22|2745.22|409
1641879900000|2022-01-11 05:45:00|2765.6|2745.6|2768.91|2748.91|2770.27|2750.27|2764.37|2744.37|524
1641880200000|2022-01-11 05:50:00|2768.92|2748.92|2773.68|2753.68|2776.5|2756.5|2768.82|2748.82|538
1641880500000|2022-01-11 05:55:00|2773.64|2753.64|2768.11|2748.11|2774.44|2754.44|2765.86|2745.86|546
1641880800000|2022-01-11 06:00:00|2768.1|2748.1|2776.17|2756.17|2781.29|2761.29|2767.91|2747.91|679
1641881100000|2022-01-11 06:05:00|2776.63|2756.63|2779.46|2759.46|2782.25|2762.25|2774.82|2754.82|595
1641881400000|2022-01-11 06:10:00|2779.59|2759.59|2785.97|2765.97|2788.24|2768.24|2778.51|2758.51|577
1641881700000|2022-01-11 06:15:00|2786.02|2766.02|2777.3|2757.3|2787.43|2767.43|2777.28|2757.28|639
1641882000000|2022-01-11 06:20:00|2777.28|2757.28|2770.65|2750.65|2777.35|2757.35|2768.47|2748.47|549
1641882300000|2022-01-11 06:25:00|2770.6|2750.6|2759.56|2739.56|2771.87|2751.87|2757.55|2737.55|540
1641882600000|2022-01-11 06:30:00|2759.77|2739.77|2754.3|2734.3|2765.05|2745.05|2752.84|2732.84|560
1641882900000|2022-01-11 06:35:00|2754.49|2734.49|2767.1|2747.1|2767.75|2747.75|2753.71|2733.71|629
1641883200000|2022-01-11 06:40:00|2767.13|2747.13|2764.95|2744.95|2770.5|2750.5|2761.2|2741.2|638
1641883500000|2022-01-11 06:45:00|2764.84|2744.84|2763.28|2743.28|2771.74|2751.74|2762.52|2742.52|536
1641883800000|2022-01-11 06:50:00|2763.41|2743.41|2757.25|2737.25|2764.88|2744.88|2757.11|2737.11|555
1641884100000|2022-01-11 06:55:00|2757.5|2737.5|2765.48|2745.48|2767.22|2747.22|2756.22|2736.22|669
1641884400000|2022-01-11 07:00:00|2765.55|2745.55|2765.5|2745.5|2772.69|2752.69|2763.97|2743.97|669
1641884700000|2022-01-11 07:05:00|2765.25|2745.25|2778.37|2758.37|2780.47|2760.47|2761.16|2741.16|694
1641885000000|2022-01-11 07:10:00|2778.33|2758.33|2772.26|2752.26|2781.39|2761.39|2767.82|2747.82|631
1641885300000|2022-01-11 07:15:00|2772.24|2752.24|2778.42|2758.42|2780.79|2760.79|2772.24|2752.24|630
1641885600000|2022-01-11 07:20:00|2778.61|2758.61|2777.41|2757.41|2782.26|2762.26|2775.91|2755.91|498
1641885900000|2022-01-11 07:25:00|2777.33|2757.33|2779.22|2759.22|2780.74|2760.74|2775.81|2755.81|547
1641886200000|2022-01-11 07:30:00|2779.18|2759.18|2770.43|2750.43|2780.16|2760.16|2770.15|2750.15|633
1641886500000|2022-01-11 07:35:00|2770.4|2750.4|2767.14|2747.14|2774.72|2754.72|2764.68|2744.68|709
1641886800000|2022-01-11 07:40:00|2766.94|2746.94|2760.75|2740.75|2770.65|2750.65|2760.54|2740.54|660
1641887100000|2022-01-11 07:45:00|2760.43|2740.43|2766.4|2746.4|2771.31|2751.31|2759.8|2739.8|657
1641887400000|2022-01-11 07:50:00|2766.43|2746.43|2764.18|2744.18|2769.5|2749.5|2763.44|2743.44|563
1641887700000|2022-01-11 07:55:00|2764.19|2744.19|2771.34|2751.34|2777.67|2757.67|2763.72|2743.72|822
1641888000000|2022-01-11 08:00:00|2771.41|2751.41|2783.53|2763.53|2784.01|2764.01|2771.3|2751.3|814
1641888300000|2022-01-11 08:05:00|2783.55|2763.55|2782.28|2762.28|2786.51|2766.51|2781.87|2761.87|644
1641888600000|2022-01-11 08:10:00|2782|2762|2777.89|2757.89|2782.43|2762.43|2776.83|2756.83|815
1641888900000|2022-01-11 08:15:00|2777.4|2757.4|2769.53|2749.53|2780.73|2760.73|2765.74|2745.74|816
1641889200000|2022-01-11 08:20:00|2769.68|2749.68|2777.75|2757.75|2782.25|2762.25|2764.5|2744.5|788
1641889500000|2022-01-11 08:25:00|2777.74|2757.74|2744.39|2724.39|2777.81|2757.81|2744.36|2724.36|647
1641889800000|2022-01-11 08:30:00|2744.68|2724.68|2720.85|2700.85|2751.98|2731.98|2720.15|2700.15|837
1641890100000|2022-01-11 08:35:00|2720.86|2700.86|2726.6|2706.6|2730.79|2710.79|2720.02|2700.02|787
1641890400000|2022-01-11 08:40:00|2726.61|2706.61|2721.34|2701.34|2728.64|2708.64|2718.15|2698.15|815
1641890700000|2022-01-11 08:45:00|2721.44|2701.44|2718.24|2698.24|2725.67|2705.67|2708.5|2688.5|794
1641891000000|2022-01-11 08:50:00|2718.2|2698.2|2719.41|2699.41|2726.01|2706.01|2716.24|2696.24|828
1641891300000|2022-01-11 08:55:00|2719.46|2699.46|2715.74|2695.74|2720.24|2700.24|2713.02|2693.02|729
1641891600000|2022-01-11 09:00:00|2715.76|2695.76|2726.92|2706.92|2730.87|2710.87|2714.8|2694.8|752
1641891900000|2022-01-11 09:05:00|2726.96|2706.96|2714.35|2694.35|2728.28|2708.28|2711.75|2691.75|734
1641892200000|2022-01-11 09:10:00|2714.38|2694.38|2711.56|2691.56|2714.57|2694.57|2699.69|2679.69|806
1641892500000|2022-01-11 09:15:00|2711.55|2691.55|2709.91|2689.91|2712.22|2692.22|2704|2684|796
1641892800000|2022-01-11 09:20:00|2709.83|2689.83|2721.71|2701.71|2725.08|2705.08|2706.6|2686.6|699
1641893100000|2022-01-11 09:25:00|2721.5|2701.5|2721.64|2701.64|2726.53|2706.53|2719.14|2699.14|600
1641893400000|2022-01-11 09:30:00|2721.86|2701.86|2726.27|2706.27|2726.87|2706.87|2719.19|2699.19|531
1641893700000|2022-01-11 09:35:00|2726.28|2706.28|2745.07|2725.07|2748.75|2728.75|2725.31|2705.31|647
1641894000000|2022-01-11 09:40:00|2745.2|2725.2|2743.65|2723.65|2746.15|2726.15|2734.78|2714.78|684
1641894300000|2022-01-11 09:45:00|2743.62|2723.62|2740.34|2720.34|2745.98|2725.98|2737.51|2717.51|777
1641894600000|2022-01-11 09:50:00|2740.35|2720.35|2723.65|2703.65|2740.35|2720.35|2721.23|2701.23|612
1641894900000|2022-01-11 09:55:00|2722.8|2702.8|2717.93|2697.93|2723.45|2703.45|2710.66|2690.66|709
1641895200000|2022-01-11 10:00:00|2717.63|2697.63|2711.58|2691.58|2722.38|2702.38|2711.39|2691.39|664
1641895500000|2022-01-11 10:05:00|2711.7|2691.7|2711.76|2691.76|2720.61|2700.61|2711.06|2691.06|763
1641895800000|2022-01-11 10:10:00|2711.75|2691.75|2701.45|2681.45|2712.27|2692.27|2700.79|2680.79|570
1641896100000|2022-01-11 10:15:00|2701.55|2681.55|2694.05|2674.05|2703.07|2683.07|2686.49|2666.49|857
1641896400000|2022-01-11 10:20:00|2694.04|2674.04|2687.46|2667.46|2699.07|2679.07|2687.18|2667.18|848
1641896700000|2022-01-11 10:25:00|2687.33|2667.33|2690.81|2670.81|2694.27|2674.27|2687.18|2667.18|767
1641897000000|2022-01-11 10:30:00|2690.82|2670.82|2692.19|2672.19|2695.18|2675.18|2687.79|2667.79|772
1641897300000|2022-01-11 10:35:00|2692.15|2672.15|2688.69|2668.69|2694.76|2674.76|2687.61|2667.61|454
1641897600000|2022-01-11 10:40:00|2688.7|2668.7|2692|2672|2692.5|2672.5|2681.06|2661.06|716
1641897900000|2022-01-11 10:45:00|2692.06|2672.06|2681.62|2661.62|2694.04|2674.04|2680.58|2660.58|639
1641898200000|2022-01-11 10:50:00|2681.5|2661.5|2682.38|2662.38|2688.26|2668.26|2681.49|2661.49|628
1641898500000|2022-01-11 10:55:00|2682.36|2662.36|2680.02|2660.02|2687|2667|2676.78|2656.78|650
1641898800000|2022-01-11 11:00:00|2680.62|2660.62|2687.39|2667.39|2693.09|2673.09|2675.4|2655.4|704
1641899100000|2022-01-11 11:05:00|2687.34|2667.34|2696.02|2676.02|2702.07|2682.07|2687.34|2667.34|724
1641899400000|2022-01-11 11:10:00|2696.07|2676.07|2696.08|2676.08|2706.17|2686.17|2692.29|2672.29|706
1641899700000|2022-01-11 11:15:00|2696.07|2676.07|2690.57|2670.57|2703.13|2683.13|2690.57|2670.57|624
1641900000000|2022-01-11 11:20:00|2690.5|2670.5|2693.49|2673.49|2694.31|2674.31|2687.88|2667.88|618
1641900300000|2022-01-11 11:25:00|2693.52|2673.52|2702.44|2682.44|2703.24|2683.24|2693.3|2673.3|575
1641900600000|2022-01-11 11:30:00|2702.5|2682.5|2703.71|2683.71|2717.55|2697.55|2701.89|2681.89|798
1641900900000|2022-01-11 11:35:00|2703.61|2683.61|2696.85|2676.85|2704.45|2684.45|2693.82|2673.82|683
1641901200000|2022-01-11 11:40:00|2696.86|2676.86|2689.45|2669.45|2698.16|2678.16|2686.72|2666.72|620
1641901500000|2022-01-11 11:45:00|2689.54|2669.54|2693.73|2673.73|2696.28|2676.28|2688.64|2668.64|670
1641901800000|2022-01-11 11:50:00|2693.66|2673.66|2694.26|2674.26|2695.95|2675.95|2687.92|2667.92|802
1641902100000|2022-01-11 11:55:00|2694.25|2674.25|2690.36|2670.36|2694.25|2674.25|2688.71|2668.71|684
1641902400000|2022-01-11 12:00:00|2690.42|2670.42|2678.63|2658.63|2694.23|2674.23|2677.76|2657.76|519
1641902700000|2022-01-11 12:05:00|2677.78|2657.78|2701|2681|2704.12|2684.12|2677.66|2657.66|714
1641903000000|2022-01-11 12:10:00|2701.08|2681.08|2721.25|2701.25|2722.08|2702.08|2697.59|2677.59|798
1641903300000|2022-01-11 12:15:00|2720.94|2700.94|2713.51|2693.51|2723.06|2703.06|2706.04|2686.04|689
1641903600000|2022-01-11 12:20:00|2713.53|2693.53|2727.1|2707.1|2727.1|2707.1|2713.53|2693.53|737
1641903900000|2022-01-11 12:25:00|2727.13|2707.13|2733.77|2713.77|2733.77|2713.77|2721.76|2701.76|713
1641904200000|2022-01-11 12:30:00|2734.52|2714.52|2719.7|2699.7|2735.27|2715.27|2717.66|2697.66|725
1641904500000|2022-01-11 12:35:00|2719.5|2699.5|2719.01|2699.01|2726.42|2706.42|2716.39|2696.39|590
1641904800000|2022-01-11 12:40:00|2719.04|2699.04|2724.53|2704.53|2728.1|2708.1|2718.49|2698.49|638
1641905100000|2022-01-11 12:45:00|2724.94|2704.94|2722.65|2702.65|2725.78|2705.78|2715.7|2695.7|650
1641905400000|2022-01-11 12:50:00|2722.99|2702.99|2717.18|2697.18|2723|2703|2713.35|2693.35|660
1641905700000|2022-01-11 12:55:00|2715.8|2695.8|2704.37|2684.37|2720.19|2700.19|2703.96|2683.96|579
1641906000000|2022-01-11 13:00:00|2704.39|2684.39|2709.93|2689.93|2713.54|2693.54|2701.99|2681.99|765
1641906300000|2022-01-11 13:05:00|2709.79|2689.79|2713.47|2693.47|2726.24|2706.24|2709.58|2689.58|715
1641906600000|2022-01-11 13:10:00|2713.01|2693.01|2709.79|2689.79|2717.75|2697.75|2703.88|2683.88|727
1641906900000|2022-01-11 13:15:00|2710.34|2690.34|2706.24|2686.24|2716.01|2696.01|2703.56|2683.56|563
1641907200000|2022-01-11 13:20:00|2706.3|2686.3|2693.76|2673.76|2708.91|2688.91|2693.58|2673.58|602
1641907500000|2022-01-11 13:25:00|2693.84|2673.84|2677.87|2657.87|2695.91|2675.91|2673.62|2653.62|754
1641907800000|2022-01-11 13:30:00|2677.91|2657.91|2680.13|2660.13|2684.73|2664.73|2674.24|2654.24|816
1641908100000|2022-01-11 13:35:00|2680.07|2660.07|2653.62|2633.62|2680.4|2660.4|2653.31|2633.31|799
1641908400000|2022-01-11 13:40:00|2653.25|2633.25|2643|2623|2655.64|2635.64|2642.94|2622.94|744
1641908700000|2022-01-11 13:45:00|2642.88|2622.88|2659.25|2639.25|2660.82|2640.82|2642.88|2622.88|808
1641909000000|2022-01-11 13:50:00|2659.26|2639.26|2650.16|2630.16|2659.36|2639.36|2646.97|2626.97|723
1641909300000|2022-01-11 13:55:00|2650.2|2630.2|2648.78|2628.78|2654.15|2634.15|2642.92|2622.92|648
1641909600000|2022-01-11 14:00:00|2648.84|2628.84|2651|2631|2656.35|2636.35|2643.02|2623.02|822
1641909900000|2022-01-11 14:05:00|2650.98|2630.98|2646.03|2626.03|2653.12|2633.12|2644.7|2624.7|769
1641910200000|2022-01-11 14:10:00|2646.14|2626.14|2631.45|2611.45|2646.14|2626.14|2624.03|2604.03|718
1641910500000|2022-01-11 14:15:00|2630.26|2610.26|2625.48|2605.48|2637.29|2617.29|2623.28|2603.28|827
1641910800000|2022-01-11 14:20:00|2625.4|2605.4|2615.56|2595.56|2626.03|2606.03|2614.89|2594.89|736
1641911100000|2022-01-11 14:25:00|2615.57|2595.57|2607.3|2587.3|2622.85|2602.85|2607.3|2587.3|931
1641911400000|2022-01-11 14:30:00|2607.31|2587.31|2601.16|2581.16|2610.77|2590.77|2601.16|2581.16|974
1641911700000|2022-01-11 14:35:00|2600.98|2580.98|2628.26|2608.26|2640.06|2620.06|2596.59|2576.59|954
1641912000000|2022-01-11 14:40:00|2627.6|2607.6|2617.44|2597.44|2628.29|2608.29|2608.13|2588.13|861
1641912300000|2022-01-11 14:45:00|2617.69|2597.69|2636.01|2616.01|2636.04|2616.04|2612.52|2592.52|860
1641912600000|2022-01-11 14:50:00|2635.81|2615.81|2643.34|2623.34|2656.73|2636.73|2632.83|2612.83|798
1641912900000|2022-01-11 14:55:00|2643.31|2623.31|2638.9|2618.9|2643.31|2623.31|2634.43|2614.43|791
1641913200000|2022-01-11 15:00:00|2638.84|2618.84|2658.51|2638.51|2662.49|2642.49|2635.33|2615.33|898
1641913500000|2022-01-11 15:05:00|2658.52|2638.52|2649.83|2629.83|2679.58|2659.58|2648.93|2628.93|904
1641913800000|2022-01-11 15:10:00|2649.82|2629.82|2634.82|2614.82|2652.08|2632.08|2632.19|2612.19|776
1641914100000|2022-01-11 15:15:00|2634.9|2614.9|2650.47|2630.47|2650.47|2630.47|2634.55|2614.55|923
1641914400000|2022-01-11 15:20:00|2650.38|2630.38|2633.94|2613.94|2653.41|2633.41|2633.94|2613.94|883
1641914700000|2022-01-11 15:25:00|2634.37|2614.37|2622.43|2602.43|2634.82|2614.82|2621.56|2601.56|800
1641915000000|2022-01-11 15:30:00|2622.48|2602.48|2622.82|2602.82|2638.51|2618.51|2622.48|2602.48|941
1641915300000|2022-01-11 15:35:00|2622.88|2602.88|2634.05|2614.05|2638.03|2618.03|2621.18|2601.18|873
1641915600000|2022-01-11 15:40:00|2633.99|2613.99|2610.82|2590.82|2633.99|2613.99|2604.5|2584.5|844
1641915900000|2022-01-11 15:45:00|2610.81|2590.81|2619.31|2599.31|2632.04|2612.04|2609.95|2589.95|932
1641916200000|2022-01-11 15:50:00|2619.45|2599.45|2633.87|2613.87|2636.58|2616.58|2614.63|2594.63|851
1641916500000|2022-01-11 15:55:00|2633.88|2613.88|2632.11|2612.11|2645.07|2625.07|2632.01|2612.01|840
1641916800000|2022-01-11 16:00:00|2632.16|2612.16|2673.4|2653.4|2678.09|2658.09|2632.16|2612.16|997
1641917100000|2022-01-11 16:05:00|2673.38|2653.38|2678.97|2658.97|2693.03|2673.03|2672.1|2652.1|1054
1641917400000|2022-01-11 16:10:00|2679.13|2659.13|2699.13|2679.13|2701.32|2681.32|2675.22|2655.22|867
1641917700000|2022-01-11 16:15:00|2699.76|2679.76|2708.24|2688.24|2716.14|2696.14|2699.2|2679.2|890
1641918000000|2022-01-11 16:20:00|2707.95|2687.95|2702.42|2682.42|2712.28|2692.28|2695.36|2675.36|930
1641918300000|2022-01-11 16:25:00|2702.41|2682.41|2711.69|2691.69|2713.02|2693.02|2698.27|2678.27|872
1641918600000|2022-01-11 16:30:00|2711.82|2691.82|2714.17|2694.17|2719.24|2699.24|2705.48|2685.48|914
1641918900000|2022-01-11 16:35:00|2714.32|2694.32|2726.72|2706.72|2728.17|2708.17|2714.21|2694.21|933
1641919200000|2022-01-11 16:40:00|2726.61|2706.61|2726.25|2706.25|2733.3|2713.3|2724.59|2704.59|920
1641919500000|2022-01-11 16:45:00|2726.24|2706.24|2704.71|2684.71|2737.14|2717.14|2703.53|2683.53|867
1641919800000|2022-01-11 16:50:00|2704.7|2684.7|2699.95|2679.95|2709.9|2689.9|2690.8|2670.8|693
1641920100000|2022-01-11 16:55:00|2699.73|2679.73|2692.99|2672.99|2704.4|2684.4|2692.99|2672.99|646
1641920400000|2022-01-11 17:00:00|2693.25|2673.25|2720.25|2700.25|2722.44|2702.44|2690.82|2670.82|724
1641920700000|2022-01-11 17:05:00|2720.26|2700.26|2714.25|2694.25|2721.59|2701.59|2702.82|2682.82|759
1641921000000|2022-01-11 17:10:00|2714.48|2694.48|2722.64|2702.64|2728.26|2708.26|2713.72|2693.72|783
1641921300000|2022-01-11 17:15:00|2722.62|2702.62|2723.05|2703.05|2731.14|2711.14|2717.28|2697.28|787
1641921600000|2022-01-11 17:20:00|2723.01|2703.01|2678.64|2658.64|2723.45|2703.45|2673.39|2653.39|887
1641921900000|2022-01-11 17:25:00|2678.46|2658.46|2680.86|2660.86|2683.44|2663.44|2659.93|2639.93|925
1641922200000|2022-01-11 17:30:00|2680.96|2660.96|2693.05|2673.05|2700.15|2680.15|2680.67|2660.67|816
1641922500000|2022-01-11 17:35:00|2693.02|2673.02|2696.56|2676.56|2699.65|2679.65|2683.9|2663.9|793
1641922800000|2022-01-11 17:40:00|2696.76|2676.76|2713.72|2693.72|2719.93|2699.93|2696.56|2676.56|738
1641923100000|2022-01-11 17:45:00|2713.65|2693.65|2704.27|2684.27|2721.59|2701.59|2701.97|2681.97|851
1641923400000|2022-01-11 17:50:00|2703.62|2683.62|2701.47|2681.47|2712.57|2692.57|2693.86|2673.86|790
1641923700000|2022-01-11 17:55:00|2701.48|2681.48|2701.62|2681.62|2706.25|2686.25|2698.6|2678.6|765
1641924000000|2022-01-11 18:00:00|2701.58|2681.58|2688.85|2668.85|2701.85|2681.85|2686.78|2666.78|861
1641924300000|2022-01-11 18:05:00|2688.83|2668.83|2677.07|2657.07|2688.83|2668.83|2670.86|2650.86|898
1641924600000|2022-01-11 18:10:00|2677.09|2657.09|2672.72|2652.72|2681.02|2661.02|2671.38|2651.38|816
1641924900000|2022-01-11 18:15:00|2672.73|2652.73|2683.9|2663.9|2684.37|2664.37|2672.27|2652.27|738
1641925200000|2022-01-11 18:20:00|2683.91|2663.91|2687.17|2667.17|2688.54|2668.54|2676.96|2656.96|717
1641925500000|2022-01-11 18:25:00|2687.43|2667.43|2686.12|2666.12|2692.34|2672.34|2683.35|2663.35|623
1641925800000|2022-01-11 18:30:00|2686.05|2666.05|2677.76|2657.76|2690.34|2670.34|2673.81|2653.81|786
1641926100000|2022-01-11 18:35:00|2677.61|2657.61|2674.2|2654.2|2685.35|2665.35|2672.8|2652.8|810
1641926400000|2022-01-11 18:40:00|2673.81|2653.81|2673.27|2653.27|2675.23|2655.23|2663.13|2643.13|728
1641926700000|2022-01-11 18:45:00|2673.32|2653.32|2682.47|2662.47|2684.01|2664.01|2671.54|2651.54|679
1641927000000|2022-01-11 18:50:00|2682.35|2662.35|2687.12|2667.12|2690.63|2670.63|2678.74|2658.74|681
1641927300000|2022-01-11 18:55:00|2687.09|2667.09|2680.15|2660.15|2687.21|2667.21|2675.34|2655.34|669
1641927600000|2022-01-11 19:00:00|2680.11|2660.11|2665.05|2645.05|2682.31|2662.31|2662.77|2642.77|772
1641927900000|2022-01-11 19:05:00|2665.16|2645.16|2664.92|2644.92|2669.24|2649.24|2661.83|2641.83|699
1641928200000|2022-01-11 19:10:00|2664.86|2644.86|2673.3|2653.3|2673.99|2653.99|2663.21|2643.21|658
1641928500000|2022-01-11 19:15:00|2673.31|2653.31|2677.45|2657.45|2682.65|2662.65|2668.82|2648.82|643
1641928800000|2022-01-11 19:20:00|2677.49|2657.49|2661.89|2641.89|2679.02|2659.02|2658.94|2638.94|715
1641929100000|2022-01-11 19:25:00|2661.79|2641.79|2654.88|2634.88|2661.79|2641.79|2651.1|2631.1|685
1641929400000|2022-01-11 19:30:00|2655.08|2635.08|2648.87|2628.87|2655.08|2635.08|2639.01|2619.01|574
1641929700000|2022-01-11 19:35:00|2649.24|2629.24|2658.42|2638.42|2658.42|2638.42|2646.96|2626.96|399
1641930000000|2022-01-11 19:40:00|2658.65|2638.65|2662.17|2642.17|2664.88|2644.88|2657.23|2637.23|545
1641930300000|2022-01-11 19:45:00|2662.4|2642.4|2656.11|2636.11|2664.73|2644.73|2650.76|2630.76|712
1641930600000|2022-01-11 19:50:00|2656.1|2636.1|2670.68|2650.68|2671.89|2651.89|2655.24|2635.24|764
1641930900000|2022-01-11 19:55:00|2670.7|2650.7|2671.08|2651.08|2673.38|2653.38|2668.25|2648.25|578
1641931200000|2022-01-11 20:00:00|2671.16|2651.16|2660.8|2640.8|2675.04|2655.04|2660.4|2640.4|554
1641931500000|2022-01-11 20:05:00|2660.61|2640.61|2657.48|2637.48|2675.5|2655.5|2657|2637|667
1641931800000|2022-01-11 20:10:00|2657.33|2637.33|2652.58|2632.58|2660.4|2640.4|2646.66|2626.66|603
1641932100000|2022-01-11 20:15:00|2652.59|2632.59|2658.79|2638.79|2659.12|2639.12|2651.45|2631.45|491
1641932400000|2022-01-11 20:20:00|2658.75|2638.75|2666.29|2646.29|2667.49|2647.49|2655.97|2635.97|544
1641932700000|2022-01-11 20:25:00|2666.35|2646.35|2672.74|2652.74|2682.11|2662.11|2665.71|2645.71|518
1641933000000|2022-01-11 20:30:00|2672.65|2652.65|2667.71|2647.71|2678.34|2658.34|2664.92|2644.92|661
1641933300000|2022-01-11 20:35:00|2667.76|2647.76|2656.99|2636.99|2670.86|2650.86|2656.37|2636.37|491
1641933600000|2022-01-11 20:40:00|2657.11|2637.11|2667.6|2647.6|2667.84|2647.84|2655.74|2635.74|536
1641933900000|2022-01-11 20:45:00|2667.62|2647.62|2658.53|2638.53|2668.42|2648.42|2657.73|2637.73|503
1641934200000|2022-01-11 20:50:00|2658.57|2638.57|2654.86|2634.86|2664.8|2644.8|2652.03|2632.03|683
1641934500000|2022-01-11 20:55:00|2654.88|2634.88|2665.6|2645.6|2666.75|2646.75|2654.6|2634.6|572
1641934800000|2022-01-11 21:00:00|2665.63|2645.63|2673.8|2653.8|2673.8|2653.8|2664.24|2644.24|447
1641935100000|2022-01-11 21:05:00|2673.79|2653.79|2668.57|2648.57|2673.79|2653.79|2662.63|2642.63|533
1641935400000|2022-01-11 21:10:00|2668.52|2648.52|2646.81|2626.81|2669.62|2649.62|2646.81|2626.81|545
1641935700000|2022-01-11 21:15:00|2646.88|2626.88|2642.37|2622.37|2649.6|2629.6|2635.74|2615.74|667
1641936000000|2022-01-11 21:20:00|2642.35|2622.35|2636.6|2616.6|2645.58|2625.58|2636.05|2616.05|593
1641936300000|2022-01-11 21:25:00|2636.54|2616.54|2639.83|2619.83|2644.8|2624.8|2635.61|2615.61|603
1641936600000|2022-01-11 21:30:00|2639.88|2619.88|2643.65|2623.65|2644.87|2624.87|2636.9|2616.9|612
1641936900000|2022-01-11 21:35:00|2643.57|2623.57|2659.36|2639.36|2659.9|2639.9|2643.33|2623.33|537
1641937200000|2022-01-11 21:40:00|2659.42|2639.42|2656.1|2636.1|2659.73|2639.73|2647.21|2627.21|525
1641937500000|2022-01-11 21:45:00|2655.49|2635.49|2682.24|2662.24|2682.32|2662.32|2654.65|2634.65|654
1641937800000|2022-01-11 21:50:00|2682.19|2662.19|2693.18|2673.18|2693.59|2673.59|2678.04|2658.04|664
1641938100000|2022-01-11 21:55:00|2692.68|2672.68|2689.32|2669.32|2699.54|2679.54|2677.21|2657.21|806
1641938400000|2022-01-11 22:00:00|2689.29|2669.29|2690.12|2670.12|2696.89|2676.89|2688.39|2668.39|567
1641938700000|2022-01-11 22:05:00|2690.1|2670.1|2691.53|2671.53|2692.82|2672.82|2687.96|2667.96|660
1641939000000|2022-01-11 22:10:00|2691.7|2671.7|2679.06|2659.06|2692.34|2672.34|2677.43|2657.43|626
1641939300000|2022-01-11 22:15:00|2679.22|2659.22|2691.91|2671.91|2692.76|2672.76|2679.01|2659.01|693
1641939600000|2022-01-11 22:20:00|2691.92|2671.92|2688.92|2668.92|2693.57|2673.57|2684.34|2664.34|413
1641939900000|2022-01-11 22:25:00|2688.93|2668.93|2685.73|2665.73|2690.6|2670.6|2684.17|2664.17|333
1641940200000|2022-01-11 22:30:00|2686|2666|2694.63|2674.63|2694.99|2674.99|2682.35|2662.35|200
1641940500000|2022-01-11 22:35:00|2694.94|2674.94|2689.05|2669.05|2695.39|2675.39|2688.83|2668.83|299
1641940800000|2022-01-11 22:40:00|2688.94|2668.94|2689.18|2669.18|2690.7|2670.7|2687.74|2667.74|108
1641941100000|2022-01-11 22:45:00|2686.71|2666.71|2694.54|2674.54|2694.54|2674.54|2685.38|2665.38|364
1641941400000|2022-01-11 22:50:00|2694.63|2674.63|2698.74|2678.74|2699.42|2679.42|2694.62|2674.62|256
1641941700000|2022-01-11 22:55:00|2698.82|2678.82|2713.4|2693.4|2713.4|2693.4|2698.82|2678.82|320
1641942000000|2022-01-11 23:00:00|2713.37|2693.37|2715.09|2695.09|2716.35|2696.35|2703.22|2683.22|471
1641942300000|2022-01-11 23:05:00|2715.1|2695.1|2712.26|2692.26|2715.67|2695.67|2709.75|2689.75|576
1641942600000|2022-01-11 23:10:00|2712.54|2692.54|2716.29|2696.29|2726.88|2706.88|2709.53|2689.53|555
1641942900000|2022-01-11 23:15:00|2716.24|2696.24|2718.68|2698.68|2721.22|2701.22|2707.3|2687.3|502
1641943200000|2022-01-11 23:20:00|2718.67|2698.67|2711.76|2691.76|2719.93|2699.93|2709.14|2689.14|518
1641943500000|2022-01-11 23:25:00|2711.82|2691.82|2710.63|2690.63|2719.21|2699.21|2709.21|2689.21|588
1641943800000|2022-01-11 23:30:00|2710.62|2690.62|2700.69|2680.69|2710.72|2690.72|2698.94|2678.94|414
1641944100000|2022-01-11 23:35:00|2700.64|2680.64|2711.09|2691.09|2712.06|2692.06|2700.24|2680.24|499
1641944400000|2022-01-11 23:40:00|2711.04|2691.04|2705.69|2685.69|2712.72|2692.72|2702.35|2682.35|644
1641944700000|2022-01-11 23:45:00|2705.77|2685.77|2684.7|2664.7|2706.96|2686.96|2683.1|2663.1|653
1641945000000|2022-01-11 23:50:00|2684.69|2664.69|2674.16|2654.16|2685.16|2665.16|2668.29|2648.29|784
1641945300000|2022-01-11 23:55:00|2674.28|2654.28|2670.31|2650.31|2675.63|2655.63|2666.81|2646.81|708
1641945600000|2022-01-12 00:00:00|2669.69|2649.69|2687.59|2667.59|2695.01|2675.01|2667.36|2647.36|799
1641945900000|2022-01-12 00:05:00|2687.5|2667.5|2690.06|2670.06|2692.09|2672.09|2672.82|2652.82|770
1641946200000|2022-01-12 00:10:00|2690.85|2670.85|2696.58|2676.58|2698.38|2678.38|2679.95|2659.95|865
1641946500000|2022-01-12 00:15:00|2696.28|2676.28|2681.91|2661.91|2700.94|2680.94|2680.14|2660.14|828
1641946800000|2022-01-12 00:20:00|2681.92|2661.92|2672.83|2652.83|2681.92|2661.92|2669.33|2649.33|744
1641947100000|2022-01-12 00:25:00|2672.34|2652.34|2680.93|2660.93|2681.89|2661.89|2672.19|2652.19|762
1641947400000|2022-01-12 00:30:00|2680.92|2660.92|2673.16|2653.16|2683.62|2663.62|2672.72|2652.72|703
1641947700000|2022-01-12 00:35:00|2673.11|2653.11|2671.13|2651.13|2673.45|2653.45|2661.91|2641.91|758
1641948000000|2022-01-12 00:40:00|2671.31|2651.31|2669.92|2649.92|2671.64|2651.64|2667|2647|776
1641948300000|2022-01-12 00:45:00|2669.94|2649.94|2681.08|2661.08|2683.45|2663.45|2666.96|2646.96|742
1641948600000|2022-01-12 00:50:00|2681.09|2661.09|2690.7|2670.7|2690.73|2670.73|2681.09|2661.09|576
1641948900000|2022-01-12 00:55:00|2690.31|2670.31|2680.49|2660.49|2691.61|2671.61|2680.15|2660.15|630
1641949200000|2022-01-12 01:00:00|2680.65|2660.65|2678.7|2658.7|2698.02|2678.02|2678.66|2658.66|674
1641949500000|2022-01-12 01:05:00|2678.81|2658.81|2666.74|2646.74|2679.25|2659.25|2660.82|2640.82|619
1641949800000|2022-01-12 01:10:00|2666.68|2646.68|2657.17|2637.17|2667.64|2647.64|2652.85|2632.85|710
1641950100000|2022-01-12 01:15:00|2657.23|2637.23|2645.75|2625.75|2663.25|2643.25|2644.43|2624.43|670
1641950400000|2022-01-12 01:20:00|2645.71|2625.71|2653.14|2633.14|2656.69|2636.69|2644.32|2624.32|858
1641950700000|2022-01-12 01:25:00|2653.48|2633.48|2664.79|2644.79|2668.17|2648.17|2653.34|2633.34|594
1641951000000|2022-01-12 01:30:00|2664.8|2644.8|2672.59|2652.59|2673.11|2653.11|2659.89|2639.89|573
1641951300000|2022-01-12 01:35:00|2672.53|2652.53|2670.26|2650.26|2673.18|2653.18|2661.69|2641.69|607
1641951600000|2022-01-12 01:40:00|2670.33|2650.33|2672.09|2652.09|2672.63|2652.63|2663.58|2643.58|575
1641951900000|2022-01-12 01:45:00|2672.08|2652.08|2664.24|2644.24|2677.22|2657.22|2663.28|2643.28|533
1641952200000|2022-01-12 01:50:00|2664.26|2644.26|2668.75|2648.75|2668.97|2648.97|2660.7|2640.7|585
1641952500000|2022-01-12 01:55:00|2668.65|2648.65|2674.16|2654.16|2675.7|2655.7|2668.2|2648.2|669
1641952800000|2022-01-12 02:00:00|2674.14|2654.14|2676.17|2656.17|2678.69|2658.69|2672.08|2652.08|521
1641953100000|2022-01-12 02:05:00|2676.6|2656.6|2685.67|2665.67|2685.98|2665.98|2676.18|2656.18|435
1641953400000|2022-01-12 02:10:00|2685.73|2665.73|2675.83|2655.83|2685.73|2665.73|2673.01|2653.01|807
1641953700000|2022-01-12 02:15:00|2675.81|2655.81|2669.49|2649.49|2677.33|2657.33|2667.64|2647.64|658
1641954000000|2022-01-12 02:20:00|2669.44|2649.44|2657.8|2637.8|2669.65|2649.65|2657.33|2637.33|438
1641954300000|2022-01-12 02:25:00|2657.63|2637.63|2659|2639|2659.5|2639.5|2652.78|2632.78|472
1641954600000|2022-01-12 02:30:00|2659.03|2639.03|2657.98|2637.98|2663.73|2643.73|2653.89|2633.89|640
1641954900000|2022-01-12 02:35:00|2657.96|2637.96|2652.91|2632.91|2659.09|2639.09|2652.34|2632.34|550
1641955200000|2022-01-12 02:40:00|2652.2|2632.2|2657.1|2637.1|2666.77|2646.77|2652.01|2632.01|592
1641955500000|2022-01-12 02:45:00|2657.16|2637.16|2648.24|2628.24|2658.25|2638.25|2646.99|2626.99|630
1641955800000|2022-01-12 02:50:00|2648.29|2628.29|2654.88|2634.88|2658.36|2638.36|2648.29|2628.29|603
1641956100000|2022-01-12 02:55:00|2654.65|2634.65|2667.63|2647.63|2669.43|2649.43|2654.65|2634.65|646
1641956400000|2022-01-12 03:00:00|2667.84|2647.84|2662.68|2642.68|2670.97|2650.97|2661.92|2641.92|543
1641956700000|2022-01-12 03:05:00|2662.59|2642.59|2661.6|2641.6|2666.01|2646.01|2660.17|2640.17|582
1641957000000|2022-01-12 03:10:00|2661.81|2641.81|2674.68|2654.68|2675.65|2655.65|2661.79|2641.79|423
1641957300000|2022-01-12 03:15:00|2674.5|2654.5|2676.06|2656.06|2676.47|2656.47|2674.35|2654.35|498
1641957600000|2022-01-12 03:20:00|2676.04|2656.04|2671.84|2651.84|2680.37|2660.37|2669.58|2649.58|619
1641957900000|2022-01-12 03:25:00|2671.82|2651.82|2677.68|2657.68|2678.97|2658.97|2668.08|2648.08|641
1641958200000|2022-01-12 03:30:00|2677.72|2657.72|2679.68|2659.68|2683.09|2663.09|2677.54|2657.54|547
1641958500000|2022-01-12 03:35:00|2679.61|2659.61|2677.36|2657.36|2680.63|2660.63|2675.61|2655.61|453
1641958800000|2022-01-12 03:40:00|2677.61|2657.61|2673.19|2653.19|2677.61|2657.61|2666.97|2646.97|604
1641959100000|2022-01-12 03:45:00|2673.13|2653.13|2668.97|2648.97|2675.76|2655.76|2668.97|2648.97|576
1641959400000|2022-01-12 03:50:00|2669.05|2649.05|2673.21|2653.21|2673.68|2653.68|2666.53|2646.53|604
1641959700000|2022-01-12 03:55:00|2673.33|2653.33|2674.37|2654.37|2674.4|2654.4|2668.87|2648.87|603
1641960000000|2022-01-12 04:00:00|2674.38|2654.38|2668.6|2648.6|2679.56|2659.56|2668.13|2648.13|670
1641960300000|2022-01-12 04:05:00|2668.64|2648.64|2677.04|2657.04|2683.62|2663.62|2668.44|2648.44|652
1641960600000|2022-01-12 04:10:00|2676.57|2656.57|2660.01|2640.01|2678.03|2658.03|2659.29|2639.29|602
1641960900000|2022-01-12 04:15:00|2659.94|2639.94|2659.63|2639.63|2660.89|2640.89|2653.9|2633.9|516
1641961200000|2022-01-12 04:20:00|2659.59|2639.59|2661.5|2641.5|2663.8|2643.8|2658.29|2638.29|513
1641961500000|2022-01-12 04:25:00|2661.57|2641.57|2659.95|2639.95|2665.71|2645.71|2658.5|2638.5|571
1641961800000|2022-01-12 04:30:00|2660.01|2640.01|2653.53|2633.53|2660.6|2640.6|2651.96|2631.96|465
1641962100000|2022-01-12 04:35:00|2653.52|2633.52|2658.13|2638.13|2658.89|2638.89|2653.32|2633.32|392
1641962400000|2022-01-12 04:40:00|2657.58|2637.58|2658.27|2638.27|2659.66|2639.66|2656.06|2636.06|228
1641962700000|2022-01-12 04:45:00|2658.12|2638.12|2660.5|2640.5|2662.8|2642.8|2658.11|2638.11|360
1641963000000|2022-01-12 04:50:00|2660.7|2640.7|2667.6|2647.6|2667.77|2647.77|2656.74|2636.74|393
1641963300000|2022-01-12 04:55:00|2667.63|2647.63|2665.55|2645.55|2669.98|2649.98|2660.19|2640.19|524
1641963600000|2022-01-12 05:00:00|2664.94|2644.94|2657.53|2637.53|2666.43|2646.43|2653.89|2633.89|342
1641963900000|2022-01-12 05:05:00|2657.54|2637.54|2657.87|2637.87|2666.11|2646.11|2657.54|2637.54|526
1641964200000|2022-01-12 05:10:00|2657.8|2637.8|2657.82|2637.82|2666.77|2646.77|2656.93|2636.93|464
1641964500000|2022-01-12 05:15:00|2657.76|2637.76|2661.08|2641.08|2664.49|2644.49|2657.23|2637.23|499
1641964800000|2022-01-12 05:20:00|2660.83|2640.83|2656.48|2636.48|2662.15|2642.15|2656.43|2636.43|417
1641965100000|2022-01-12 05:25:00|2656.61|2636.61|2650.34|2630.34|2659.23|2639.23|2650.34|2630.34|340
1641965400000|2022-01-12 05:30:00|2650.43|2630.43|2642.78|2622.78|2651.52|2631.52|2641.65|2621.65|427
1641965700000|2022-01-12 05:35:00|2642.83|2622.83|2644.5|2624.5|2647.29|2627.29|2640.38|2620.38|490
1641966000000|2022-01-12 05:40:00|2644.47|2624.47|2641.81|2621.81|2647.08|2627.08|2639.63|2619.63|484
1641966300000|2022-01-12 05:45:00|2641.84|2621.84|2647.51|2627.51|2651.79|2631.79|2641.55|2621.55|633
1641966600000|2022-01-12 05:50:00|2647.5|2627.5|2640.79|2620.79|2647.5|2627.5|2640.72|2620.72|603
1641966900000|2022-01-12 05:55:00|2641.14|2621.14|2644.76|2624.76|2647.31|2627.31|2640.55|2620.55|495
1641967200000|2022-01-12 06:00:00|2645.46|2625.46|2659.31|2639.31|2659.5|2639.5|2643.41|2623.41|645
1641967500000|2022-01-12 06:05:00|2659.32|2639.32|2657.56|2637.56|2659.99|2639.99|2652.97|2632.97|614
1641967800000|2022-01-12 06:10:00|2657.51|2637.51|2657.58|2637.58|2659.45|2639.45|2652.99|2632.99|584
1641968100000|2022-01-12 06:15:00|2657.57|2637.57|2654.78|2634.78|2658.07|2638.07|2651.87|2631.87|692
1641968400000|2022-01-12 06:20:00|2654.81|2634.81|2644.87|2624.87|2655.93|2635.93|2643.07|2623.07|414
1641968700000|2022-01-12 06:25:00|2644.86|2624.86|2647.5|2627.5|2647.79|2627.79|2643.29|2623.29|587
1641969000000|2022-01-12 06:30:00|2647.53|2627.53|2661.64|2641.64|2669.7|2649.7|2646.67|2626.67|834
1641969300000|2022-01-12 06:35:00|2661.57|2641.57|2656.06|2636.06|2669.5|2649.5|2655|2635|689
1641969600000|2022-01-12 06:40:00|2656.05|2636.05|2653.86|2633.86|2657.59|2637.59|2652.81|2632.81|735
1641969900000|2022-01-12 06:45:00|2653.84|2633.84|2651.27|2631.27|2657.36|2637.36|2650.43|2630.43|547
1641970200000|2022-01-12 06:50:00|2651.23|2631.23|2643.88|2623.88|2651.37|2631.37|2642.35|2622.35|541
1641970500000|2022-01-12 06:55:00|2643.87|2623.87|2651.21|2631.21|2651.21|2631.21|2643.69|2623.69|620
1641970800000|2022-01-12 07:00:00|2651.14|2631.14|2641.78|2621.78|2651.32|2631.32|2641.35|2621.35|566
1641971100000|2022-01-12 07:05:00|2641.62|2621.62|2619.61|2599.61|2642.38|2622.38|2617.97|2597.97|745
1641971400000|2022-01-12 07:10:00|2618.93|2598.93|2608.39|2588.39|2625.07|2605.07|2607.8|2587.8|715
1641971700000|2022-01-12 07:15:00|2608.24|2588.24|2591.15|2571.15|2610.14|2590.14|2575.12|2555.12|832
1641972000000|2022-01-12 07:20:00|2591.17|2571.17|2580.9|2560.9|2597.17|2577.17|2577.43|2557.43|832
1641972300000|2022-01-12 07:25:00|2581.15|2561.15|2582.02|2562.02|2587.41|2567.41|2574.25|2554.25|706
1641972600000|2022-01-12 07:30:00|2582.01|2562.01|2590.64|2570.64|2593.94|2573.94|2581.67|2561.67|703
1641972900000|2022-01-12 07:35:00|2590.62|2570.62|2593.25|2573.25|2594.71|2574.71|2586.37|2566.37|646
1641973200000|2022-01-12 07:40:00|2593.51|2573.51|2591.86|2571.86|2595.09|2575.09|2591.44|2571.44|667
1641973500000|2022-01-12 07:45:00|2591.88|2571.88|2587.2|2567.2|2592.38|2572.38|2582.52|2562.52|680
1641973800000|2022-01-12 07:50:00|2586.99|2566.99|2583.02|2563.02|2587.53|2567.53|2581.89|2561.89|576
1641974100000|2022-01-12 07:55:00|2583.04|2563.04|2600.48|2580.48|2600.65|2580.65|2583.04|2563.04|530
1641974400000|2022-01-12 08:00:00|2600.45|2580.45|2599.21|2579.21|2601.08|2581.08|2592.22|2572.22|658
1641974700000|2022-01-12 08:05:00|2599.23|2579.23|2614.76|2594.76|2614.76|2594.76|2597.08|2577.08|540
1641975000000|2022-01-12 08:10:00|2614.89|2594.89|2609.56|2589.56|2617.23|2597.23|2604.87|2584.87|764
1641975300000|2022-01-12 08:15:00|2609.49|2589.49|2608.31|2588.31|2610.34|2590.34|2601.97|2581.97|742
1641975600000|2022-01-12 08:20:00|2608.36|2588.36|2616.69|2596.69|2616.69|2596.69|2605.31|2585.31|718
1641975900000|2022-01-12 08:25:00|2616.61|2596.61|2607.01|2587.01|2620.16|2600.16|2606.42|2586.42|657
1641976200000|2022-01-12 08:30:00|2606.97|2586.97|2614.74|2594.74|2616.39|2596.39|2605.11|2585.11|595
1641976500000|2022-01-12 08:35:00|2614.66|2594.66|2607.12|2587.12|2616.08|2596.08|2607.07|2587.07|696
1641976800000|2022-01-12 08:40:00|2607.1|2587.1|2604.54|2584.54|2608.24|2588.24|2593.82|2573.82|660
1641977100000|2022-01-12 08:45:00|2604.69|2584.69|2619.54|2599.54|2619.97|2599.97|2604|2584|644
1641977400000|2022-01-12 08:50:00|2619.55|2599.55|2625.28|2605.28|2629.77|2609.77|2617.29|2597.29|731
1641977700000|2022-01-12 08:55:00|2625.3|2605.3|2619.25|2599.25|2626.02|2606.02|2615.84|2595.84|728
1641978000000|2022-01-12 09:00:00|2619.06|2599.06|2628.84|2608.84|2629.35|2609.35|2613.15|2593.15|698
1641978300000|2022-01-12 09:05:00|2628.7|2608.7|2618.42|2598.42|2629.37|2609.37|2614.97|2594.97|706
1641978600000|2022-01-12 09:10:00|2618.41|2598.41|2612.85|2592.85|2623.74|2603.74|2611.13|2591.13|640
1641978900000|2022-01-12 09:15:00|2612.88|2592.88|2626.53|2606.53|2627.21|2607.21|2611.42|2591.42|633
1641979200000|2022-01-12 09:20:00|2626.56|2606.56|2627.61|2607.61|2628.74|2608.74|2620.07|2600.07|778
1641979500000|2022-01-12 09:25:00|2627.64|2607.64|2643.4|2623.4|2643.55|2623.55|2627.55|2607.55|700
1641979800000|2022-01-12 09:30:00|2643.34|2623.34|2632.68|2612.68|2643.38|2623.38|2631.04|2611.04|804
1641980100000|2022-01-12 09:35:00|2632.64|2612.64|2634.71|2614.71|2643.61|2623.61|2629.64|2609.64|663
1641980400000|2022-01-12 09:40:00|2634.7|2614.7|2630.42|2610.42|2637.99|2617.99|2624.18|2604.18|660
1641980700000|2022-01-12 09:45:00|2630.52|2610.52|2626.85|2606.85|2635.73|2615.73|2622.03|2602.03|590
1641981000000|2022-01-12 09:50:00|2626.73|2606.73|2627.16|2607.16|2632.64|2612.64|2622.36|2602.36|758
1641981300000|2022-01-12 09:55:00|2627.66|2607.66|2631.71|2611.71|2636.14|2616.14|2626.61|2606.61|729
1641981600000|2022-01-12 10:00:00|2631.52|2611.52|2620.24|2600.24|2631.94|2611.94|2620.24|2600.24|558
1641981900000|2022-01-12 10:05:00|2620.47|2600.47|2633.56|2613.56|2634.1|2614.1|2619.46|2599.46|709
1641982200000|2022-01-12 10:10:00|2633.61|2613.61|2633.21|2613.21|2635.62|2615.62|2630.58|2610.58|780
1641982500000|2022-01-12 10:15:00|2633.31|2613.31|2638.29|2618.29|2639.32|2619.32|2632.21|2612.21|664
1641982800000|2022-01-12 10:20:00|2638.28|2618.28|2640.7|2620.7|2641.41|2621.41|2630.59|2610.59|670
1641983100000|2022-01-12 10:25:00|2640.72|2620.72|2640.32|2620.32|2644.29|2624.29|2639.69|2619.69|487
1641983400000|2022-01-12 10:30:00|2640.42|2620.42|2638.55|2618.55|2644.84|2624.84|2630.56|2610.56|713
1641983700000|2022-01-12 10:35:00|2638.42|2618.42|2644.45|2624.45|2644.45|2624.45|2635.05|2615.05|646
1641984000000|2022-01-12 10:40:00|2644.38|2624.38|2636.04|2616.04|2644.38|2624.38|2631.8|2611.8|701
1641984300000|2022-01-12 10:45:00|2636.03|2616.03|2638.38|2618.38|2639.64|2619.64|2631.95|2611.95|651
1641984600000|2022-01-12 10:50:00|2638.39|2618.39|2637.46|2617.46|2639.06|2619.06|2634.08|2614.08|581
1641984900000|2022-01-12 10:55:00|2637.57|2617.57|2633.78|2613.78|2642.21|2622.21|2633.5|2613.5|591
1641985200000|2022-01-12 11:00:00|2633.77|2613.77|2627.72|2607.72|2633.77|2613.77|2626.22|2606.22|629
1641985500000|2022-01-12 11:05:00|2627.71|2607.71|2625.31|2605.31|2628.11|2608.11|2623.86|2603.86|565
1641985800000|2022-01-12 11:10:00|2625.33|2605.33|2623.63|2603.63|2625.88|2605.88|2616.77|2596.77|553
1641986100000|2022-01-12 11:15:00|2623.48|2603.48|2630.36|2610.36|2633.8|2613.8|2619.06|2599.06|646
1641986400000|2022-01-12 11:20:00|2630.34|2610.34|2627.02|2607.02|2630.66|2610.66|2621.41|2601.41|563
1641986700000|2022-01-12 11:25:00|2627.22|2607.22|2623.19|2603.19|2627.9|2607.9|2620.81|2600.81|508
1641987000000|2022-01-12 11:30:00|2623.08|2603.08|2614.66|2594.66|2623.08|2603.08|2612.3|2592.3|655
1641987300000|2022-01-12 11:35:00|2614.63|2594.63|2617.43|2597.43|2618.65|2598.65|2602.78|2582.78|741
1641987600000|2022-01-12 11:40:00|2618.07|2598.07|2636.66|2616.66|2655.71|2635.71|2616.97|2596.97|1043
1641987900000|2022-01-12 11:45:00|2636.77|2616.77|2648.96|2628.96|2654.31|2634.31|2634.77|2614.77|889
1641988200000|2022-01-12 11:50:00|2648.76|2628.76|2641.89|2621.89|2648.76|2628.76|2637.41|2617.41|901
1641988500000|2022-01-12 11:55:00|2641.92|2621.92|2632.04|2612.04|2646.4|2626.4|2630.24|2610.24|842
1641988800000|2022-01-12 12:00:00|2632.45|2612.45|2635.74|2615.74|2635.89|2615.89|2625.83|2605.83|801
1641989100000|2022-01-12 12:05:00|2635.8|2615.8|2637.68|2617.68|2646.31|2626.31|2635.44|2615.44|819
1641989400000|2022-01-12 12:10:00|2637.87|2617.87|2634.17|2614.17|2643.09|2623.09|2633.65|2613.65|784
1641989700000|2022-01-12 12:15:00|2634.13|2614.13|2643.89|2623.89|2648.62|2628.62|2633.39|2613.39|797
1641990000000|2022-01-12 12:20:00|2643.91|2623.91|2649.48|2629.48|2650.32|2630.32|2642.83|2622.83|808
1641990300000|2022-01-12 12:25:00|2649.44|2629.44|2659.33|2639.33|2659.33|2639.33|2649.44|2629.44|843
1641990600000|2022-01-12 12:30:00|2659.37|2639.37|2669.1|2649.1|2672.03|2652.03|2656.35|2636.35|730
1641990900000|2022-01-12 12:35:00|2669.13|2649.13|2673.65|2653.65|2685.62|2665.62|2669.13|2649.13|820
1641991200000|2022-01-12 12:40:00|2673.64|2653.64|2663.34|2643.34|2673.64|2653.64|2661.52|2641.52|815
1641991500000|2022-01-12 12:45:00|2664.03|2644.03|2663.32|2643.32|2672.41|2652.41|2663.28|2643.28|830
1641991800000|2022-01-12 12:50:00|2663.31|2643.31|2658.56|2638.56|2664.6|2644.6|2647.45|2627.45|651
1641992100000|2022-01-12 12:55:00|2658.67|2638.67|2667.01|2647.01|2669.51|2649.51|2658.55|2638.55|758
1641992400000|2022-01-12 13:00:00|2667|2647|2666.31|2646.31|2669.5|2649.5|2660.23|2640.23|826
1641992700000|2022-01-12 13:05:00|2666.48|2646.48|2657.38|2637.38|2668.39|2648.39|2655.61|2635.61|838
1641993000000|2022-01-12 13:10:00|2657.4|2637.4|2652.04|2632.04|2660.93|2640.93|2651.8|2631.8|799
1641993300000|2022-01-12 13:15:00|2652.09|2632.09|2646.93|2626.93|2655.57|2635.57|2646.33|2626.33|687
1641993600000|2022-01-12 13:20:00|2647.04|2627.04|2648.68|2628.68|2651.39|2631.39|2644.96|2624.96|581
1641993900000|2022-01-12 13:25:00|2648.56|2628.56|2657.53|2637.53|2659.85|2639.85|2646.83|2626.83|698
1641994200000|2022-01-12 13:30:00|2657.5|2637.5|2665.15|2645.15|2685.15|2670.45|2654.39|2634.39|1074
1641994500000|2022-01-12 13:35:00|2664.37|2644.37|2681.1|2661.1|2685.84|2665.84|2662.39|2642.39|940
1641994800000|2022-01-12 13:40:00|2681.37|2661.37|2707.87|2687.87|2707.98|2687.98|2681.36|2661.36|851
1641995100000|2022-01-12 13:45:00|2707.84|2687.84|2719.77|2699.77|2730.64|2710.64|2707.84|2687.84|866
1641995400000|2022-01-12 13:50:00|2719.74|2699.74|2731.83|2711.83|2734.21|2714.21|2707.92|2687.92|866
1641995700000|2022-01-12 13:55:00|2731.63|2711.63|2726.38|2706.38|2731.8|2711.8|2715.26|2695.26|876
1641996000000|2022-01-12 14:00:00|2726.28|2706.28|2697.13|2677.13|2728.51|2708.51|2695.12|2675.12|859
1641996300000|2022-01-12 14:05:00|2697.23|2677.23|2705.59|2685.59|2708.9|2688.9|2694.94|2674.94|808
1641996600000|2022-01-12 14:10:00|2705.31|2685.31|2698|2678|2710.36|2690.36|2692.48|2672.48|796
1641996900000|2022-01-12 14:15:00|2698.56|2678.56|2704.96|2684.96|2713.47|2693.47|2696.25|2676.25|779
1641997200000|2022-01-12 14:20:00|2704.85|2684.85|2704.13|2684.13|2717.79|2697.79|2702.53|2682.53|839
1641997500000|2022-01-12 14:25:00|2704.31|2684.31|2702.35|2682.35|2709.52|2689.52|2699.57|2679.57|820
1641997800000|2022-01-12 14:30:00|2702.4|2682.4|2711.15|2691.15|2711.29|2691.29|2700.99|2680.99|877
1641998100000|2022-01-12 14:35:00|2710.84|2690.84|2701.9|2681.9|2710.84|2690.84|2695.06|2675.06|960
1641998400000|2022-01-12 14:40:00|2701.86|2681.86|2682.08|2662.08|2705.14|2685.14|2681.64|2661.64|915
1641998700000|2022-01-12 14:45:00|2682.5|2662.5|2676.41|2656.41|2694.74|2674.74|2674.8|2654.8|877
1641999000000|2022-01-12 14:50:00|2676.57|2656.57|2691.32|2671.32|2697.8|2677.8|2676.57|2656.57|880
1641999300000|2022-01-12 14:55:00|2691.35|2671.35|2696.65|2676.65|2697.54|2677.54|2691.35|2671.35|765
1641999600000|2022-01-12 15:00:00|2697|2677|2693.79|2673.79|2698.59|2678.59|2688.35|2668.35|764
1641999900000|2022-01-12 15:05:00|2693.47|2673.47|2692.25|2672.25|2694.04|2674.04|2688.68|2668.68|648
1642000200000|2022-01-12 15:10:00|2692.27|2672.27|2689.48|2669.48|2697.31|2677.31|2686.45|2666.45|661
1642000500000|2022-01-12 15:15:00|2689.47|2669.47|2693.82|2673.82|2698.24|2678.24|2689.12|2669.12|608
1642000800000|2022-01-12 15:20:00|2693.81|2673.81|2689.84|2669.84|2697.4|2677.4|2689.78|2669.78|480
1642001100000|2022-01-12 15:25:00|2690.12|2670.12|2690.55|2670.55|2693.42|2673.42|2681.6|2661.6|776
1642001400000|2022-01-12 15:30:00|2690.61|2670.61|2683.18|2663.18|2690.67|2670.67|2675.91|2655.91|814
1642001700000|2022-01-12 15:35:00|2683.09|2663.09|2663.99|2643.99|2684.05|2664.05|2663.99|2643.99|762
1642002000000|2022-01-12 15:40:00|2662.71|2642.71|2660.83|2640.83|2670.21|2650.21|2651.36|2631.36|812
1642002300000|2022-01-12 15:45:00|2660.84|2640.84|2661.57|2641.57|2667.65|2647.65|2654.94|2634.94|850
1642002600000|2022-01-12 15:50:00|2661.55|2641.55|2657.38|2637.38|2665.93|2645.93|2653.2|2633.2|843
1642002900000|2022-01-12 15:55:00|2657.78|2637.78|2658.72|2638.72|2662.64|2642.64|2651.17|2631.17|854
1642003200000|2022-01-12 16:00:00|2658.61|2638.61|2661.28|2641.28|2664.62|2644.62|2655.45|2635.45|701
1642003500000|2022-01-12 16:05:00|2660.96|2640.96|2644.69|2624.69|2663.91|2643.91|2643.48|2623.48|718
1642003800000|2022-01-12 16:10:00|2644.85|2624.85|2642.67|2622.67|2650.03|2630.03|2641.9|2621.9|667
1642004100000|2022-01-12 16:15:00|2642.66|2622.66|2629.01|2609.01|2642.66|2622.66|2629.01|2609.01|793
1642004400000|2022-01-12 16:20:00|2629.05|2609.05|2641.28|2621.28|2643.33|2623.33|2627.88|2607.88|633
1642004700000|2022-01-12 16:25:00|2641.3|2621.3|2648.12|2628.12|2656.66|2636.66|2641.3|2621.3|703
1642005000000|2022-01-12 16:30:00|2648.38|2628.38|2648.72|2628.72|2654.29|2634.29|2646.62|2626.62|700
1642005300000|2022-01-12 16:35:00|2648.66|2628.66|2651.52|2631.52|2657.65|2637.65|2648.55|2628.55|623
1642005600000|2022-01-12 16:40:00|2651.45|2631.45|2652.97|2632.97|2656.14|2636.14|2649.69|2629.69|685
1642005900000|2022-01-12 16:45:00|2652.95|2632.95|2653.37|2633.37|2656.19|2636.19|2651.17|2631.17|856
1642006200000|2022-01-12 16:50:00|2653.42|2633.42|2648.36|2628.36|2654.18|2634.18|2648.36|2628.36|568
1642006500000|2022-01-12 16:55:00|2648.45|2628.45|2657.07|2637.07|2657.66|2637.66|2642.64|2622.64|611
1642006800000|2022-01-12 17:00:00|2657.2|2637.2|2638.91|2618.91|2657.33|2637.33|2638.14|2618.14|699
1642007100000|2022-01-12 17:05:00|2638.9|2618.9|2638.05|2618.05|2638.98|2618.98|2632.46|2612.46|712
1642007400000|2022-01-12 17:10:00|2638.16|2618.16|2637.68|2617.68|2640.17|2620.17|2635.68|2615.68|668
1642007700000|2022-01-12 17:15:00|2637.64|2617.64|2640.41|2620.41|2640.44|2620.44|2634.69|2614.69|657
1642008000000|2022-01-12 17:20:00|2640.11|2620.11|2637.5|2617.5|2642.53|2622.53|2636.45|2616.45|774
1642008300000|2022-01-12 17:25:00|2637.67|2617.67|2642.91|2622.91|2643.8|2623.8|2637.67|2617.67|709
1642008600000|2022-01-12 17:30:00|2642.66|2622.66|2647.69|2627.69|2648.02|2628.02|2641.57|2621.57|674
1642008900000|2022-01-12 17:35:00|2647.78|2627.78|2647.57|2627.57|2652.66|2632.66|2646.84|2626.84|761
1642009200000|2022-01-12 17:40:00|2647.55|2627.55|2649.99|2629.99|2651.38|2631.38|2647.45|2627.45|545
1642009500000|2022-01-12 17:45:00|2649.71|2629.71|2649.72|2629.72|2652.49|2632.49|2646.17|2626.17|782
1642009800000|2022-01-12 17:50:00|2649.63|2629.63|2640.34|2620.34|2650.59|2630.59|2639.92|2619.92|688
1642010100000|2022-01-12 17:55:00|2640.14|2620.14|2642.31|2622.31|2645.31|2625.31|2639.7|2619.7|743
1642010400000|2022-01-12 18:00:00|2642.37|2622.37|2635.83|2615.83|2644.54|2624.54|2634.9|2614.9|622
1642010700000|2022-01-12 18:05:00|2635.48|2615.48|2640.45|2620.45|2643.09|2623.09|2635.48|2615.48|582
1642011000000|2022-01-12 18:10:00|2640.39|2620.39|2638.72|2618.72|2641.59|2621.59|2637.16|2617.16|706
1642011300000|2022-01-12 18:15:00|2638.69|2618.69|2636.03|2616.03|2641.02|2621.02|2635.49|2615.49|718
1642011600000|2022-01-12 18:20:00|2635.68|2615.68|2653.29|2633.29|2655.17|2635.17|2627.39|2607.39|673
1642011900000|2022-01-12 18:25:00|2653.3|2633.3|2668.74|2648.74|2675.26|2655.26|2652.81|2632.81|684
1642012200000|2022-01-12 18:30:00|2668.83|2648.83|2657.37|2637.37|2669.92|2649.92|2656.9|2636.9|642
1642012500000|2022-01-12 18:35:00|2657.32|2637.32|2661.1|2641.1|2665.38|2645.38|2653.56|2633.56|673
1642012800000|2022-01-12 18:40:00|2661.04|2641.04|2660.11|2640.11|2663.43|2643.43|2657.36|2637.36|751
1642013100000|2022-01-12 18:45:00|2660.04|2640.04|2655.36|2635.36|2661.43|2641.43|2654.07|2634.07|577
1642013400000|2022-01-12 18:50:00|2655.19|2635.19|2658.48|2638.48|2658.48|2638.48|2649.5|2629.5|756
1642013700000|2022-01-12 18:55:00|2658.46|2638.46|2659.51|2639.51|2661.19|2641.19|2656.16|2636.16|853
1642014000000|2022-01-12 19:00:00|2659.49|2639.49|2659.63|2639.63|2660.05|2640.05|2652.33|2632.33|847
1642014300000|2022-01-12 19:05:00|2659.43|2639.43|2649.7|2629.7|2659.53|2639.53|2649.4|2629.4|805
1642014600000|2022-01-12 19:10:00|2649.69|2629.69|2660.39|2640.39|2660.51|2640.51|2648.54|2628.54|722
1642014900000|2022-01-12 19:15:00|2660.38|2640.38|2658.65|2638.65|2661.28|2641.28|2657.53|2637.53|515
1642015200000|2022-01-12 19:20:00|2658.73|2638.73|2658.27|2638.27|2659.45|2639.45|2656.71|2636.71|439
1642015500000|2022-01-12 19:25:00|2658.22|2638.22|2674.39|2654.39|2674.44|2654.44|2657.68|2637.68|451
1642015800000|2022-01-12 19:30:00|2674.32|2654.32|2670.13|2650.13|2674.32|2654.32|2662.44|2642.44|739
1642016100000|2022-01-12 19:35:00|2670.2|2650.2|2678.27|2658.27|2678.27|2658.27|2670.01|2650.01|530
1642016400000|2022-01-12 19:40:00|2678.26|2658.26|2671.66|2651.66|2678.26|2658.26|2669.8|2649.8|665
1642016700000|2022-01-12 19:45:00|2671.73|2651.73|2675.69|2655.69|2675.99|2655.99|2669.21|2649.21|627
1642017000000|2022-01-12 19:50:00|2675.91|2655.91|2678.69|2658.69|2678.77|2658.77|2671.35|2651.35|705
1642017300000|2022-01-12 19:55:00|2678.71|2658.71|2687.43|2667.43|2690.48|2670.48|2676.12|2656.12|583
1642017600000|2022-01-12 20:00:00|2687.74|2667.74|2687.93|2667.93|2689.94|2669.94|2678.49|2658.49|811
1642017900000|2022-01-12 20:05:00|2688.14|2668.14|2690.7|2670.7|2692.49|2672.49|2685.84|2665.84|579
1642018200000|2022-01-12 20:10:00|2690.76|2670.76|2696.85|2676.85|2697.11|2677.11|2689.81|2669.81|543
1642018500000|2022-01-12 20:15:00|2696.95|2676.95|2709.02|2689.02|2709.47|2689.47|2696.95|2676.95|503
1642018800000|2022-01-12 20:20:00|2709.06|2689.06|2703.5|2683.5|2709.81|2689.81|2700.44|2680.44|563
1642019100000|2022-01-12 20:25:00|2703.91|2683.91|2704.73|2684.73|2706.74|2686.74|2698.31|2678.31|612
1642019400000|2022-01-12 20:30:00|2704.81|2684.81|2701.09|2681.09|2709.64|2689.64|2699.96|2679.96|595
1642019700000|2022-01-12 20:35:00|2700.91|2680.91|2692.26|2672.26|2706.38|2686.38|2691.82|2671.82|580
1642020000000|2022-01-12 20:40:00|2692.17|2672.17|2692.26|2672.26|2694.97|2674.97|2689.35|2669.35|607
1642020300000|2022-01-12 20:45:00|2692.19|2672.19|2686.93|2666.93|2693.75|2673.75|2677.91|2657.91|679
1642020600000|2022-01-12 20:50:00|2686.92|2666.92|2692.58|2672.58|2692.58|2672.58|2679.85|2659.85|859
1642020900000|2022-01-12 20:55:00|2692.79|2672.79|2684.68|2664.68|2694.36|2674.36|2681.28|2661.28|729
1642021200000|2022-01-12 21:00:00|2684.84|2664.84|2684.89|2664.89|2689.89|2669.89|2684.22|2664.22|609
1642021500000|2022-01-12 21:05:00|2684.9|2664.9|2688.33|2668.33|2689.86|2669.86|2683.26|2663.26|611
1642021800000|2022-01-12 21:10:00|2688.49|2668.49|2686.95|2666.95|2690.52|2670.52|2685.38|2665.38|699
1642022100000|2022-01-12 21:15:00|2687.01|2667.01|2696.79|2676.79|2697.12|2677.12|2686.97|2666.97|647
1642022400000|2022-01-12 21:20:00|2696.76|2676.76|2706.77|2686.77|2708.88|2688.88|2693.21|2673.21|492
1642022700000|2022-01-12 21:25:00|2706.17|2686.17|2702.35|2682.35|2706.73|2686.73|2697.74|2677.74|691
1642023000000|2022-01-12 21:30:00|2702.37|2682.37|2696.87|2676.87|2704.28|2684.28|2694.77|2674.77|705
1642023300000|2022-01-12 21:35:00|2696.79|2676.79|2680.55|2660.55|2697.58|2677.58|2679.29|2659.29|792
1642023600000|2022-01-12 21:40:00|2680.77|2660.77|2670.06|2650.06|2681.04|2661.04|2667.43|2647.43|664
1642023900000|2022-01-12 21:45:00|2670.03|2650.03|2681.26|2661.26|2681.8|2661.8|2669.96|2649.96|636
1642024200000|2022-01-12 21:50:00|2681.22|2661.22|2673.72|2653.72|2682.82|2662.82|2668.56|2648.56|717
1642024500000|2022-01-12 21:55:00|2673.86|2653.86|2672.29|2652.29|2677.97|2657.97|2670.88|2650.88|659
1642024800000|2022-01-12 22:00:00|2672.37|2652.37|2673.81|2653.81|2678.94|2658.94|2672.29|2652.29|645
1642025100000|2022-01-12 22:05:00|2673.8|2653.8|2669.38|2649.38|2675.91|2655.91|2668.05|2648.05|556
1642025400000|2022-01-12 22:10:00|2669.41|2649.41|2674.99|2654.99|2675.55|2655.55|2669.03|2649.03|342
1642025700000|2022-01-12 22:15:00|2675.77|2655.77|2681.74|2661.74|2683.7|2663.7|2672.36|2652.36|472
1642026000000|2022-01-12 22:20:00|2681.75|2661.75|2686.83|2666.83|2687.48|2667.48|2679.7|2659.7|342
1642026300000|2022-01-12 22:25:00|2686.97|2666.97|2685.61|2665.61|2691.06|2671.06|2685.61|2665.61|283
1642026600000|2022-01-12 22:30:00|2685.59|2665.59|2686.59|2666.59|2686.7|2666.7|2685.14|2665.14|137
1642026900000|2022-01-12 22:35:00|2686.65|2666.65|2691.53|2671.53|2692.87|2672.87|2686.6|2666.6|166
1642027200000|2022-01-12 22:40:00|2691.51|2671.51|2687.04|2667.04|2693.49|2673.49|2687.04|2667.04|196
1642027500000|2022-01-12 22:45:00|2687.07|2667.07|2675.17|2655.17|2687.07|2667.07|2674.12|2654.12|503
1642027800000|2022-01-12 22:50:00|2675.21|2655.21|2680.23|2660.23|2681.04|2661.04|2674.86|2654.86|220
1642028100000|2022-01-12 22:55:00|2680.11|2660.11|2685.59|2665.59|2689.23|2669.23|2680.11|2660.11|304
1642028400000|2022-01-12 23:00:00|2685.66|2665.66|2685.66|2665.66|2690.14|2670.14|2684.69|2664.69|438
1642028700000|2022-01-12 23:05:00|2685.67|2665.67|2698.3|2678.3|2698.57|2678.57|2683.84|2663.84|465
1642029000000|2022-01-12 23:10:00|2698.17|2678.17|2689.48|2669.48|2699.86|2679.86|2689.06|2669.06|598
1642029300000|2022-01-12 23:15:00|2689.49|2669.49|2700.17|2680.17|2701.06|2681.06|2688.85|2668.85|712
1642029600000|2022-01-12 23:20:00|2699.73|2679.73|2698.47|2678.47|2704.87|2684.87|2696.63|2676.63|761
1642029900000|2022-01-12 23:25:00|2698.5|2678.5|2687.23|2667.23|2699.22|2679.22|2686.78|2666.78|589
1642030200000|2022-01-12 23:30:00|2687.3|2667.3|2694.2|2674.2|2694.2|2674.2|2685.16|2665.16|554
1642030500000|2022-01-12 23:35:00|2694.3|2674.3|2684.81|2664.81|2696.5|2676.5|2684.47|2664.47|617
1642030800000|2022-01-12 23:40:00|2685.32|2665.32|2688.67|2668.67|2689.3|2669.3|2684.69|2664.69|530
1642031100000|2022-01-12 23:45:00|2688.66|2668.66|2687.83|2667.83|2693.21|2673.21|2684|2664|653
1642031400000|2022-01-12 23:50:00|2687.69|2667.69|2685.65|2665.65|2693.23|2673.23|2684.85|2664.85|527
1642031700000|2022-01-12 23:55:00|2685.81|2665.81|2685.66|2665.66|2687.37|2667.37|2682.26|2662.26|400
1642032000000|2022-01-13 00:00:00|2685.6|2665.6|2681|2661|2685.88|2665.88|2676.98|2656.98|669
1642032300000|2022-01-13 00:05:00|2680.98|2660.98|2670.25|2650.25|2680.98|2660.98|2670.25|2650.25|668
1642032600000|2022-01-13 00:10:00|2670.19|2650.19|2654.17|2634.17|2670.19|2650.19|2653.95|2633.95|699
1642032900000|2022-01-13 00:15:00|2654.19|2634.19|2656.97|2636.97|2659.63|2639.63|2649.19|2629.19|678
1642033200000|2022-01-13 00:20:00|2657.98|2637.98|2649.14|2629.14|2658.82|2638.82|2643.61|2623.61|670
1642033500000|2022-01-13 00:25:00|2649.09|2629.09|2655.26|2635.26|2657.15|2637.15|2648.66|2628.66|690
1642033800000|2022-01-13 00:30:00|2655.28|2635.28|2655.51|2635.51|2660.22|2640.22|2648.5|2628.5|545
1642034100000|2022-01-13 00:35:00|2654.84|2634.84|2656.87|2636.87|2660.64|2640.64|2651.18|2631.18|619
1642034400000|2022-01-13 00:40:00|2656.86|2636.86|2658.52|2638.52|2663.32|2643.32|2656.62|2636.62|658
1642034700000|2022-01-13 00:45:00|2658.71|2638.71|2649.81|2629.81|2663.87|2643.87|2647.91|2627.91|679
1642035000000|2022-01-13 00:50:00|2649.8|2629.8|2658.69|2638.69|2659.24|2639.24|2642.62|2622.62|706
1642035300000|2022-01-13 00:55:00|2658.78|2638.78|2642.09|2622.09|2658.93|2638.93|2639.36|2619.36|778
1642035600000|2022-01-13 01:00:00|2642.84|2622.84|2642.28|2622.28|2652.1|2632.1|2640.39|2620.39|710
1642035900000|2022-01-13 01:05:00|2642.3|2622.3|2648.03|2628.03|2652.45|2632.45|2641.39|2621.39|715
1642036200000|2022-01-13 01:10:00|2647.7|2627.7|2652.92|2632.92|2655.88|2635.88|2645.26|2625.26|746
1642036500000|2022-01-13 01:15:00|2652.88|2632.88|2650.38|2630.38|2655.59|2635.59|2647.94|2627.94|710
1642036800000|2022-01-13 01:20:00|2650.39|2630.39|2644.39|2624.39|2651.32|2631.32|2643.8|2623.8|771
1642037100000|2022-01-13 01:25:00|2644.44|2624.44|2635.51|2615.51|2646.01|2626.01|2634.73|2614.73|690
1642037400000|2022-01-13 01:30:00|2635.45|2615.45|2632.51|2612.51|2641.59|2621.59|2632.24|2612.24|726
1642037700000|2022-01-13 01:35:00|2632.37|2612.37|2637.94|2617.94|2639.2|2619.2|2629.65|2609.65|753
1642038000000|2022-01-13 01:40:00|2638.13|2618.13|2630.45|2610.45|2638.28|2618.28|2629.83|2609.83|606
1642038300000|2022-01-13 01:45:00|2630.4|2610.4|2633.36|2613.36|2633.7|2613.7|2625.01|2605.01|634
1642038600000|2022-01-13 01:50:00|2633.41|2613.41|2636.99|2616.99|2640.41|2620.41|2633.29|2613.29|623
1642038900000|2022-01-13 01:55:00|2637.03|2617.03|2635.7|2615.7|2640.86|2620.86|2632.07|2612.07|679
1642039200000|2022-01-13 02:00:00|2635.63|2615.63|2640.69|2620.69|2642.64|2622.64|2634.93|2614.93|660
1642039500000|2022-01-13 02:05:00|2640.74|2620.74|2638.73|2618.73|2644.78|2624.78|2636.24|2616.24|710
1642039800000|2022-01-13 02:10:00|2638.76|2618.76|2648.68|2628.68|2650.41|2630.41|2637.14|2617.14|633
1642040100000|2022-01-13 02:15:00|2648.83|2628.83|2652.8|2632.8|2656.56|2636.56|2648.05|2628.05|467
1642040400000|2022-01-13 02:20:00|2653.24|2633.24|2652.38|2632.38|2654.95|2634.95|2651.59|2631.59|445
1642040700000|2022-01-13 02:25:00|2652.37|2632.37|2647.06|2627.06|2652.37|2632.37|2645.88|2625.88|644
1642041000000|2022-01-13 02:30:00|2646.36|2626.36|2650.48|2630.48|2651.18|2631.18|2646.1|2626.1|579
1642041300000|2022-01-13 02:35:00|2650.46|2630.46|2648.49|2628.49|2653.41|2633.41|2646.81|2626.81|544
1642041600000|2022-01-13 02:40:00|2648.48|2628.48|2645.14|2625.14|2652.66|2632.66|2645.1|2625.1|728
1642041900000|2022-01-13 02:45:00|2645.12|2625.12|2639.78|2619.78|2646.83|2626.83|2639.78|2619.78|478
1642042200000|2022-01-13 02:50:00|2639.8|2619.8|2634.75|2614.75|2640.03|2620.03|2634.26|2614.26|627
1642042500000|2022-01-13 02:55:00|2634.72|2614.72|2638.57|2618.57|2642.03|2622.03|2633|2613|584
1642042800000|2022-01-13 03:00:00|2638.72|2618.72|2643.45|2623.45|2647.62|2627.62|2635.65|2615.65|629
1642043100000|2022-01-13 03:05:00|2643.44|2623.44|2633.06|2613.06|2643.52|2623.52|2632.23|2612.23|627
1642043400000|2022-01-13 03:10:00|2633.68|2613.68|2613.7|2593.7|2633.85|2613.85|2612.6|2592.6|775
1642043700000|2022-01-13 03:15:00|2613.71|2593.71|2615.98|2595.98|2622.25|2602.25|2612.67|2592.67|666
1642044000000|2022-01-13 03:20:00|2615.75|2595.75|2619.11|2599.11|2622.39|2602.39|2613.77|2593.77|706
1642044300000|2022-01-13 03:25:00|2619.3|2599.3|2618.12|2598.12|2620.31|2600.31|2616.77|2596.77|648
1642044600000|2022-01-13 03:30:00|2617.76|2597.76|2619.91|2599.91|2621.88|2601.88|2615.71|2595.71|740
1642044900000|2022-01-13 03:35:00|2620.21|2600.21|2618.96|2598.96|2625.48|2605.48|2618.47|2598.47|643
1642045200000|2022-01-13 03:40:00|2618.73|2598.73|2623.21|2603.21|2624.5|2604.5|2617.18|2597.18|649
1642045500000|2022-01-13 03:45:00|2623.17|2603.17|2620.54|2600.54|2624.67|2604.67|2620.02|2600.02|529
1642045800000|2022-01-13 03:50:00|2620.47|2600.47|2622.4|2602.4|2622.72|2602.72|2619.61|2599.61|543
1642046100000|2022-01-13 03:55:00|2622.39|2602.39|2618.49|2598.49|2622.99|2602.99|2615.45|2595.45|679
1642046400000|2022-01-13 04:00:00|2618.51|2598.51|2624.09|2604.09|2626.4|2606.4|2616.42|2596.42|736
1642046700000|2022-01-13 04:05:00|2624.25|2604.25|2630.84|2610.84|2630.89|2610.89|2622.12|2602.12|674
1642047000000|2022-01-13 04:10:00|2630.8|2610.8|2628.4|2608.4|2630.8|2610.8|2626.89|2606.89|646
1642047300000|2022-01-13 04:15:00|2628.39|2608.39|2634.84|2614.84|2639.25|2619.25|2628.25|2608.25|545
1642047600000|2022-01-13 04:20:00|2634.86|2614.86|2633.41|2613.41|2636.37|2616.37|2632.71|2612.71|539
1642047900000|2022-01-13 04:25:00|2633.3|2613.3|2639.4|2619.4|2640.2|2620.2|2632.76|2612.76|604
1642048200000|2022-01-13 04:30:00|2639.44|2619.44|2629.45|2609.45|2639.79|2619.79|2628.71|2608.71|501
1642048500000|2022-01-13 04:35:00|2629.44|2609.44|2635.84|2615.84|2638.56|2618.56|2629.06|2609.06|610
1642048800000|2022-01-13 04:40:00|2635.82|2615.82|2629.68|2609.68|2636.14|2616.14|2623.93|2603.93|633
1642049100000|2022-01-13 04:45:00|2629.6|2609.6|2625.06|2605.06|2631.55|2611.55|2625.05|2605.05|663
1642049400000|2022-01-13 04:50:00|2625.07|2605.07|2628.53|2608.53|2628.53|2608.53|2621.8|2601.8|677
1642049700000|2022-01-13 04:55:00|2628.5|2608.5|2625.04|2605.04|2628.53|2608.53|2622.96|2602.96|491
1642050000000|2022-01-13 05:00:00|2624.96|2604.96|2624.23|2604.23|2628.55|2608.55|2623.65|2603.65|542
1642050300000|2022-01-13 05:05:00|2624.13|2604.13|2623.2|2603.2|2624.36|2604.36|2617.5|2597.5|665
1642050600000|2022-01-13 05:10:00|2623.22|2603.22|2614.81|2594.81|2623.48|2603.48|2614.75|2594.75|560
1642050900000|2022-01-13 05:15:00|2614.83|2594.83|2619.48|2599.48|2619.5|2599.5|2614.83|2594.83|610
1642051200000|2022-01-13 05:20:00|2619.5|2599.5|2623.95|2603.95|2623.95|2603.95|2616.5|2596.5|389
1642051500000|2022-01-13 05:25:00|2623.83|2603.83|2630.85|2610.85|2631.11|2611.11|2623.5|2603.5|362
1642051800000|2022-01-13 05:30:00|2630.84|2610.84|2626.28|2606.28|2633.53|2613.53|2625.94|2605.94|501
1642052100000|2022-01-13 05:35:00|2625.89|2605.89|2628.62|2608.62|2629.26|2609.26|2625.1|2605.1|352
1642052400000|2022-01-13 05:40:00|2628.44|2608.44|2620.92|2600.92|2628.64|2608.64|2620.86|2600.86|339
1642052700000|2022-01-13 05:45:00|2620.8|2600.8|2624.97|2604.97|2625.73|2605.73|2619.81|2599.81|451
1642053000000|2022-01-13 05:50:00|2624.96|2604.96|2634.33|2614.33|2635.77|2615.77|2624.58|2604.58|502
1642053300000|2022-01-13 05:55:00|2634.3|2614.3|2629.15|2609.15|2635.17|2615.17|2626.5|2606.5|385
1642053600000|2022-01-13 06:00:00|2628.8|2608.8|2637.94|2617.94|2639.54|2619.54|2628.74|2608.74|521
1642053900000|2022-01-13 06:05:00|2637.89|2617.89|2630.28|2610.28|2638.76|2618.76|2629.16|2609.16|453
1642054200000|2022-01-13 06:10:00|2630.24|2610.24|2629.89|2609.89|2633.74|2613.74|2628.78|2608.78|463
1642054500000|2022-01-13 06:15:00|2629.67|2609.67|2637.65|2617.65|2638.1|2618.1|2628.85|2608.85|445
1642054800000|2022-01-13 06:20:00|2637.71|2617.71|2636.75|2616.75|2637.87|2617.87|2634.3|2614.3|541
1642055100000|2022-01-13 06:25:00|2636.9|2616.9|2635.45|2615.45|2639.03|2619.03|2633.65|2613.65|417
1642055400000|2022-01-13 06:30:00|2635.42|2615.42|2639.74|2619.74|2639.75|2619.75|2631.75|2611.75|450
1642055700000|2022-01-13 06:35:00|2639.68|2619.68|2646.48|2626.48|2646.51|2626.51|2639.29|2619.29|545
1642056000000|2022-01-13 06:40:00|2646.41|2626.41|2645.16|2625.16|2647.64|2627.64|2640.31|2620.31|597
1642056300000|2022-01-13 06:45:00|2645.14|2625.14|2638.98|2618.98|2645.35|2625.35|2638.78|2618.78|581
1642056600000|2022-01-13 06:50:00|2639.57|2619.57|2642.69|2622.69|2642.76|2622.76|2634.89|2614.89|634
1642056900000|2022-01-13 06:55:00|2642.85|2622.85|2649.1|2629.1|2650.34|2630.34|2641.53|2621.53|340
1642057200000|2022-01-13 07:00:00|2649.13|2629.13|2641.64|2621.64|2649.78|2629.78|2640.14|2620.14|501
1642057500000|2022-01-13 07:05:00|2641.7|2621.7|2651.47|2631.47|2652.62|2632.62|2640.69|2620.69|456
1642057800000|2022-01-13 07:10:00|2651.49|2631.49|2651|2631|2653.05|2633.05|2649.51|2629.51|355
1642058100000|2022-01-13 07:15:00|2651.07|2631.07|2658.54|2638.54|2658.64|2638.64|2649.77|2629.77|472
1642058400000|2022-01-13 07:20:00|2658.62|2638.62|2659.92|2639.92|2661.91|2641.91|2657.67|2637.67|487
1642058700000|2022-01-13 07:25:00|2659.97|2639.97|2652.55|2632.55|2659.97|2639.97|2652.29|2632.29|406
1642059000000|2022-01-13 07:30:00|2652.56|2632.56|2647.24|2627.24|2655.51|2635.51|2646.36|2626.36|464
1642059300000|2022-01-13 07:35:00|2647.19|2627.19|2646.08|2626.08|2647.27|2627.27|2641.24|2621.24|380
1642059600000|2022-01-13 07:40:00|2645.47|2625.47|2640.72|2620.72|2645.79|2625.79|2638.96|2618.96|436
1642059900000|2022-01-13 07:45:00|2640.76|2620.76|2648.97|2628.97|2649.65|2629.65|2640.3|2620.3|286
1642060200000|2022-01-13 07:50:00|2649.06|2629.06|2648.87|2628.87|2649.77|2629.77|2645.86|2625.86|338
1642060500000|2022-01-13 07:55:00|2649.01|2629.01|2644.93|2624.93|2649.01|2629.01|2640.45|2620.45|357
1642060800000|2022-01-13 08:00:00|2645.16|2625.16|2650.06|2630.06|2651.7|2631.7|2641.83|2621.83|508
1642061100000|2022-01-13 08:05:00|2649.93|2629.93|2655.07|2635.07|2655.8|2635.8|2649.19|2629.19|536
1642061400000|2022-01-13 08:10:00|2655.11|2635.11|2659.64|2639.64|2659.95|2639.95|2653.9|2633.9|529
1642061700000|2022-01-13 08:15:00|2659.61|2639.61|2657.72|2637.72|2659.98|2639.98|2654.59|2634.59|499
1642062000000|2022-01-13 08:20:00|2657.58|2637.58|2656.33|2636.33|2659.55|2639.55|2655.3|2635.3|405
1642062300000|2022-01-13 08:25:00|2656.43|2636.43|2656.23|2636.23|2658.56|2638.56|2653.96|2633.96|535
1642062600000|2022-01-13 08:30:00|2656.19|2636.19|2658.73|2638.73|2660.41|2640.41|2655.39|2635.39|474
1642062900000|2022-01-13 08:35:00|2658.7|2638.7|2654.03|2634.03|2662.93|2642.93|2651.71|2631.71|600
1642063200000|2022-01-13 08:40:00|2654.13|2634.13|2652.67|2632.67|2655.72|2635.72|2650.84|2630.84|544
1642063500000|2022-01-13 08:45:00|2652.55|2632.55|2654.76|2634.76|2654.91|2634.91|2649.59|2629.59|465
1642063800000|2022-01-13 08:50:00|2654.77|2634.77|2653.51|2633.51|2657.59|2637.59|2651.13|2631.13|633
1642064100000|2022-01-13 08:55:00|2653.49|2633.49|2658.52|2638.52|2658.87|2638.87|2651.43|2631.43|618
1642064400000|2022-01-13 09:00:00|2658.55|2638.55|2651.26|2631.26|2661.83|2641.83|2650.4|2630.4|547
1642064700000|2022-01-13 09:05:00|2651.47|2631.47|2656.8|2636.8|2658.01|2638.01|2648.91|2628.91|575
1642065000000|2022-01-13 09:10:00|2656.72|2636.72|2655.05|2635.05|2657.28|2637.28|2653.31|2633.31|476
1642065300000|2022-01-13 09:15:00|2654.88|2634.88|2648.26|2628.26|2655.46|2635.46|2647.36|2627.36|428
1642065600000|2022-01-13 09:20:00|2648.24|2628.24|2642.87|2622.87|2648.24|2628.24|2640.55|2620.55|339
1642065900000|2022-01-13 09:25:00|2642.58|2622.58|2651.39|2631.39|2654.05|2634.05|2642.58|2622.58|503
1642066200000|2022-01-13 09:30:00|2651.25|2631.25|2646.89|2626.89|2654.69|2634.69|2646.28|2626.28|514
1642066500000|2022-01-13 09:35:00|2646.87|2626.87|2644.42|2624.42|2646.87|2626.87|2641.95|2621.95|514
1642066800000|2022-01-13 09:40:00|2643.79|2623.79|2637.76|2617.76|2644.56|2624.56|2634.03|2614.03|611
1642067100000|2022-01-13 09:45:00|2637.73|2617.73|2639.62|2619.62|2642.95|2622.95|2636.92|2616.92|503
1642067400000|2022-01-13 09:50:00|2639.57|2619.57|2642.55|2622.55|2644.77|2624.77|2635.01|2615.01|611
1642067700000|2022-01-13 09:55:00|2642.42|2622.42|2649.4|2629.4|2649.97|2629.97|2639.94|2619.94|622
1642068000000|2022-01-13 10:00:00|2649.69|2629.69|2653.56|2633.56|2654.56|2634.56|2647.28|2627.28|619
1642068300000|2022-01-13 10:05:00|2653.57|2633.57|2650.27|2630.27|2656.88|2636.88|2650.19|2630.19|651
1642068600000|2022-01-13 10:10:00|2650.26|2630.26|2651.44|2631.44|2651.47|2631.47|2643.53|2623.53|630
1642068900000|2022-01-13 10:15:00|2651.08|2631.08|2654.97|2634.97|2658.64|2638.64|2650.95|2630.95|439
1642069200000|2022-01-13 10:20:00|2654.92|2634.92|2647.84|2627.84|2656.8|2636.8|2647.84|2627.84|552
1642069500000|2022-01-13 10:25:00|2648.41|2628.41|2647.63|2627.63|2654.61|2634.61|2646.52|2626.52|618
1642069800000|2022-01-13 10:30:00|2647.62|2627.62|2651.68|2631.68|2651.74|2631.74|2642.75|2622.75|676
1642070100000|2022-01-13 10:35:00|2651.17|2631.17|2649.63|2629.63|2654.12|2634.12|2648.81|2628.81|489
1642070400000|2022-01-13 10:40:00|2649.69|2629.69|2648.78|2628.78|2652.5|2632.5|2646.73|2626.73|568
1642070700000|2022-01-13 10:45:00|2648.83|2628.83|2649.52|2629.52|2654.65|2634.65|2648.83|2628.83|522
1642071000000|2022-01-13 10:50:00|2649.73|2629.73|2645.35|2625.35|2651.84|2631.84|2643.65|2623.65|537
1642071300000|2022-01-13 10:55:00|2645.24|2625.24|2640.44|2620.44|2645.85|2625.85|2638.2|2618.2|604
1642071600000|2022-01-13 11:00:00|2640.49|2620.49|2626.78|2606.78|2642.01|2622.01|2626.78|2606.78|609
1642071900000|2022-01-13 11:05:00|2626.72|2606.72|2623.35|2603.35|2627.43|2607.43|2619.96|2599.96|576
1642072200000|2022-01-13 11:10:00|2623.34|2603.34|2609.5|2589.5|2623.79|2603.79|2607.74|2587.74|677
1642072500000|2022-01-13 11:15:00|2609.49|2589.49|2603.5|2583.5|2610.69|2590.69|2598.67|2578.67|674
1642072800000|2022-01-13 11:20:00|2603.21|2583.21|2598.81|2578.81|2612.6|2592.6|2598.81|2578.81|790
1642073100000|2022-01-13 11:25:00|2598.91|2578.91|2595.16|2575.16|2599.67|2579.67|2587.47|2567.47|769
1642073400000|2022-01-13 11:30:00|2595.13|2575.13|2597.27|2577.27|2601.05|2581.05|2593.21|2573.21|728
1642073700000|2022-01-13 11:35:00|2597.26|2577.26|2605.37|2585.37|2606.42|2586.42|2596.96|2576.96|607
1642074000000|2022-01-13 11:40:00|2605.46|2585.46|2603.35|2583.35|2606.64|2586.64|2601.17|2581.17|664
1642074300000|2022-01-13 11:45:00|2603.4|2583.4|2597.24|2577.24|2603.87|2583.87|2588.84|2568.84|717
1642074600000|2022-01-13 11:50:00|2597.38|2577.38|2592.41|2572.41|2599.32|2579.32|2591.75|2571.75|616
1642074900000|2022-01-13 11:55:00|2592.43|2572.43|2593.44|2573.44|2596.19|2576.19|2590.08|2570.08|628
1642075200000|2022-01-13 12:00:00|2593.45|2573.45|2602.56|2582.56|2603.15|2583.15|2592.24|2572.24|767
1642075500000|2022-01-13 12:05:00|2602.55|2582.55|2612.84|2592.84|2614.7|2594.7|2602.55|2582.55|697
1642075800000|2022-01-13 12:10:00|2612.59|2592.59|2613.96|2593.96|2614.69|2594.69|2609.02|2589.02|712
1642076100000|2022-01-13 12:15:00|2613.88|2593.88|2611.86|2591.86|2614.84|2594.84|2604.78|2584.78|601
1642076400000|2022-01-13 12:20:00|2611.91|2591.91|2619.67|2599.67|2619.67|2599.67|2610.89|2590.89|686
1642076700000|2022-01-13 12:25:00|2619.61|2599.61|2623.59|2603.59|2623.59|2603.59|2617.54|2597.54|450
1642077000000|2022-01-13 12:30:00|2623.61|2603.61|2629.83|2609.83|2629.94|2609.94|2622.27|2602.27|505
1642077300000|2022-01-13 12:35:00|2629.82|2609.82|2631.78|2611.78|2632.48|2612.48|2627.58|2607.58|589
1642077600000|2022-01-13 12:40:00|2631.8|2611.8|2631.57|2611.57|2634.32|2614.32|2628.77|2608.77|556
1642077900000|2022-01-13 12:45:00|2631.74|2611.74|2627.78|2607.78|2632.98|2612.98|2626.51|2606.51|614
1642078200000|2022-01-13 12:50:00|2627.8|2607.8|2630.25|2610.25|2630.89|2610.89|2622.78|2602.78|609
1642078500000|2022-01-13 12:55:00|2630.23|2610.23|2634.08|2614.08|2634.92|2614.92|2629.29|2609.29|553
1642078800000|2022-01-13 13:00:00|2633.92|2613.92|2629.05|2609.05|2633.96|2613.96|2624.66|2604.66|685
1642079100000|2022-01-13 13:05:00|2629.09|2609.09|2629.17|2609.17|2636.28|2616.28|2629.05|2609.05|741
1642079400000|2022-01-13 13:10:00|2629.18|2609.18|2626.8|2606.8|2629.89|2609.89|2625.48|2605.48|696
1642079700000|2022-01-13 13:15:00|2626.95|2606.95|2617.03|2597.03|2627.09|2607.09|2615.9|2595.9|486
1642080000000|2022-01-13 13:20:00|2617.04|2597.04|2617.2|2597.2|2621.73|2601.73|2616.01|2596.01|708
1642080300000|2022-01-13 13:25:00|2616.87|2596.87|2620.25|2600.25|2621.04|2601.04|2612.28|2592.28|763
1642080600000|2022-01-13 13:30:00|2620.13|2600.13|2633.2|2613.2|2635.83|2615.83|2617.3|2597.3|846
1642080900000|2022-01-13 13:35:00|2633.14|2613.14|2635.26|2615.26|2637.37|2617.37|2627.48|2607.48|801
1642081200000|2022-01-13 13:40:00|2635.3|2615.3|2629.05|2609.05|2636.3|2616.3|2629.05|2609.05|821
1642081500000|2022-01-13 13:45:00|2629.11|2609.11|2628.78|2608.78|2634.28|2614.28|2628.46|2608.46|651
1642081800000|2022-01-13 13:50:00|2628.42|2608.42|2626.62|2606.62|2632.39|2612.39|2626.39|2606.39|699
1642082100000|2022-01-13 13:55:00|2626.61|2606.61|2632.02|2612.02|2632.36|2612.36|2623.08|2603.08|748
1642082400000|2022-01-13 14:00:00|2632|2612|2627.28|2607.28|2633.69|2613.69|2623.82|2603.82|727
1642082700000|2022-01-13 14:05:00|2627.27|2607.27|2639.19|2619.19|2639.65|2619.65|2624.8|2604.8|625
1642083000000|2022-01-13 14:10:00|2639.31|2619.31|2635.06|2615.06|2639.81|2619.81|2632.03|2612.03|657
1642083300000|2022-01-13 14:15:00|2635.05|2615.05|2650.33|2630.33|2654.39|2634.39|2632.65|2612.65|691
1642083600000|2022-01-13 14:20:00|2650.22|2630.22|2645.5|2625.5|2654.4|2634.4|2640.35|2620.35|864
1642083900000|2022-01-13 14:25:00|2645.57|2625.57|2646.58|2626.58|2650.24|2630.24|2643.26|2623.26|789
1642084200000|2022-01-13 14:30:00|2646.51|2626.51|2648.79|2628.79|2657.93|2637.93|2646.48|2626.48|954
1642084500000|2022-01-13 14:35:00|2648.09|2628.09|2653.64|2633.64|2653.86|2633.86|2644.56|2624.56|919
1642084800000|2022-01-13 14:40:00|2653.01|2633.01|2640.56|2620.56|2655.79|2635.79|2639.53|2619.53|791
1642085100000|2022-01-13 14:45:00|2640.53|2620.53|2622.78|2602.78|2641.96|2621.96|2617.16|2597.16|833
1642085400000|2022-01-13 14:50:00|2622.87|2602.87|2628.78|2608.78|2630.75|2610.75|2622.05|2602.05|558
1642085700000|2022-01-13 14:55:00|2628.74|2608.74|2632.78|2612.78|2636.57|2616.57|2627.6|2607.6|709
1642086000000|2022-01-13 15:00:00|2632.82|2612.82|2620.47|2600.47|2635.74|2615.74|2619.59|2599.59|755
1642086300000|2022-01-13 15:05:00|2620.64|2600.64|2621.39|2601.39|2624.76|2604.76|2619.5|2599.5|656
1642086600000|2022-01-13 15:10:00|2621.32|2601.32|2603.77|2583.77|2624.14|2604.14|2603.19|2583.19|836
1642086900000|2022-01-13 15:15:00|2603.61|2583.61|2557.24|2537.24|2603.61|2583.61|2541.65|2521.65|952
1642087200000|2022-01-13 15:20:00|2556.96|2536.96|2562.34|2542.34|2564.83|2544.83|2546.23|2526.23|1002
1642087500000|2022-01-13 15:25:00|2562.24|2542.24|2553.7|2533.7|2566.82|2546.82|2538.54|2518.54|965
1642087800000|2022-01-13 15:30:00|2553.17|2533.17|2529.8|2509.8|2553.28|2533.28|2529|2509|1002
1642088100000|2022-01-13 15:35:00|2530.05|2510.05|2557.95|2537.95|2558.11|2538.11|2529.92|2509.92|877
1642088400000|2022-01-13 15:40:00|2558.01|2538.01|2548.76|2528.76|2563.28|2543.28|2547.33|2527.33|856
1642088700000|2022-01-13 15:45:00|2549.01|2529.01|2542.18|2522.18|2557.79|2537.79|2541.93|2521.93|838
1642089000000|2022-01-13 15:50:00|2542.41|2522.41|2537.14|2517.14|2542.53|2522.53|2527.84|2507.84|1042
1642089300000|2022-01-13 15:55:00|2537.05|2517.05|2558.52|2538.52|2565.51|2545.51|2536.97|2516.97|871
1642089600000|2022-01-13 16:00:00|2558.5|2538.5|2547.95|2527.95|2562.93|2542.93|2544.52|2524.52|952
1642089900000|2022-01-13 16:05:00|2547.86|2527.86|2562.55|2542.55|2564.5|2544.5|2546.35|2526.35|806
1642090200000|2022-01-13 16:10:00|2562.54|2542.54|2543.59|2523.59|2563.05|2543.05|2543.52|2523.52|908
1642090500000|2022-01-13 16:15:00|2543.57|2523.57|2538.23|2518.23|2554.76|2534.76|2537.09|2517.09|877
1642090800000|2022-01-13 16:20:00|2538.29|2518.29|2546.86|2526.86|2549.44|2529.44|2533.04|2513.04|803
1642091100000|2022-01-13 16:25:00|2546.83|2526.83|2546.05|2526.05|2551.64|2531.64|2542.06|2522.06|807
1642091400000|2022-01-13 16:30:00|2546.04|2526.04|2541.39|2521.39|2551.04|2531.04|2534.33|2514.33|780
1642091700000|2022-01-13 16:35:00|2541.53|2521.53|2547.75|2527.75|2550.19|2530.19|2538.88|2518.88|834
1642092000000|2022-01-13 16:40:00|2547.78|2527.78|2550.57|2530.57|2553.29|2533.29|2545.7|2525.7|821
1642092300000|2022-01-13 16:45:00|2550.59|2530.59|2544.89|2524.89|2556.49|2536.49|2544.79|2524.79|753
1642092600000|2022-01-13 16:50:00|2544.85|2524.85|2541.57|2521.57|2547.82|2527.82|2537.36|2517.36|791
1642092900000|2022-01-13 16:55:00|2541.5|2521.5|2534.52|2514.52|2541.88|2521.88|2533.73|2513.73|717
1642093200000|2022-01-13 17:00:00|2534.49|2514.49|2522.83|2502.83|2539.04|2519.04|2522.83|2502.83|847
1642093500000|2022-01-13 17:05:00|2522.85|2502.85|2511.43|2491.43|2527.4|2507.4|2499.64|2479.64|752
1642093800000|2022-01-13 17:10:00|2511.41|2491.41|2504.56|2484.56|2514.14|2494.14|2500.33|2480.33|792
1642094100000|2022-01-13 17:15:00|2504.38|2484.38|2488.13|2468.13|2509.98|2489.98|2480.99|2460.99|903
1642094400000|2022-01-13 17:20:00|2488.19|2468.19|2499.69|2479.69|2499.87|2479.87|2476.78|2456.78|902
1642094700000|2022-01-13 17:25:00|2499.19|2479.19|2502.09|2482.09|2508.57|2488.57|2498.64|2478.64|834
1642095000000|2022-01-13 17:30:00|2502.31|2482.31|2508.24|2488.24|2510.18|2490.18|2492|2472|808
1642095300000|2022-01-13 17:35:00|2508.29|2488.29|2500.19|2480.19|2510.05|2490.05|2492.21|2472.21|788
1642095600000|2022-01-13 17:40:00|2500.3|2480.3|2497.69|2477.69|2502.32|2482.32|2488.69|2468.69|707
1642095900000|2022-01-13 17:45:00|2497.68|2477.68|2487.9|2467.9|2503.27|2483.27|2484.77|2464.77|871
1642096200000|2022-01-13 17:50:00|2488.32|2468.32|2495.65|2475.65|2500.21|2480.21|2487.8|2467.8|828
1642096500000|2022-01-13 17:55:00|2495.64|2475.64|2502.88|2482.88|2506.82|2486.82|2494.65|2474.65|645
1642096800000|2022-01-13 18:00:00|2502.86|2482.86|2511.74|2491.74|2511.74|2491.74|2496.83|2476.83|714
1642097100000|2022-01-13 18:05:00|2511.81|2491.81|2511.89|2491.89|2517.62|2497.62|2506.61|2486.61|645
1642097400000|2022-01-13 18:10:00|2511.82|2491.82|2507.5|2487.5|2514.62|2494.62|2503.87|2483.87|569
1642097700000|2022-01-13 18:15:00|2507.49|2487.49|2512.3|2492.3|2515.97|2495.97|2506.1|2486.1|577
1642098000000|2022-01-13 18:20:00|2512.29|2492.29|2510.49|2490.49|2515.18|2495.18|2508.78|2488.78|598
1642098300000|2022-01-13 18:25:00|2510.5|2490.5|2506.76|2486.76|2513.58|2493.58|2506.54|2486.54|734
1642098600000|2022-01-13 18:30:00|2506.94|2486.94|2510.33|2490.33|2511.18|2491.18|2504.94|2484.94|700
1642098900000|2022-01-13 18:35:00|2510.36|2490.36|2498.27|2478.27|2511.35|2491.35|2497.35|2477.35|706
1642099200000|2022-01-13 18:40:00|2498.36|2478.36|2495.24|2475.24|2498.36|2478.36|2491.73|2471.73|573
1642099500000|2022-01-13 18:45:00|2495.29|2475.29|2503.5|2483.5|2503.93|2483.93|2495.26|2475.26|687
1642099800000|2022-01-13 18:50:00|2503.41|2483.41|2491.32|2471.32|2503.5|2483.5|2490.54|2470.54|531
1642100100000|2022-01-13 18:55:00|2491.36|2471.36|2490.83|2470.83|2492.26|2472.26|2484.43|2464.43|640
1642100400000|2022-01-13 19:00:00|2490.77|2470.77|2490.79|2470.79|2493.47|2473.47|2485.44|2465.44|751
1642100700000|2022-01-13 19:05:00|2491.15|2471.15|2494.61|2474.61|2496.91|2476.91|2485.41|2465.41|740
1642101000000|2022-01-13 19:10:00|2494.53|2474.53|2502.18|2482.18|2502.18|2482.18|2490.53|2470.53|690
1642101300000|2022-01-13 19:15:00|2502.4|2482.4|2478.26|2458.26|2503.65|2483.65|2473.39|2453.39|927
1642101600000|2022-01-13 19:20:00|2478.29|2458.29|2482.57|2462.57|2488.8|2468.8|2476.39|2456.39|762
1642101900000|2022-01-13 19:25:00|2482.6|2462.6|2483.15|2463.15|2486.94|2466.94|2480.33|2460.33|748
1642102200000|2022-01-13 19:30:00|2483.27|2463.27|2484.11|2464.11|2484.5|2464.5|2477.2|2457.2|846
1642102500000|2022-01-13 19:35:00|2484.03|2464.03|2463.89|2443.89|2484.51|2464.51|2463.72|2443.72|654
1642102800000|2022-01-13 19:40:00|2463.88|2443.88|2470.07|2450.07|2471.45|2451.45|2455.5|2435.5|834
1642103100000|2022-01-13 19:45:00|2469.93|2449.93|2462.77|2442.77|2474|2454|2460.55|2440.55|894
1642103400000|2022-01-13 19:50:00|2462.76|2442.76|2475.01|2455.01|2481.2|2461.2|2461.41|2441.41|791
1642103700000|2022-01-13 19:55:00|2475.03|2455.03|2478.69|2458.69|2481.42|2461.42|2474.96|2454.96|767
1642104000000|2022-01-13 20:00:00|2478.46|2458.46|2464.48|2444.48|2481.83|2461.83|2463.54|2443.54|881
1642104300000|2022-01-13 20:05:00|2464.49|2444.49|2463.61|2443.61|2467.21|2447.21|2459.11|2439.11|958
1642104600000|2022-01-13 20:10:00|2463.66|2443.66|2469.9|2449.9|2470.04|2450.04|2456.29|2436.29|910
1642104900000|2022-01-13 20:15:00|2469.96|2449.96|2479|2459|2480.34|2460.34|2468.97|2448.97|775
1642105200000|2022-01-13 20:20:00|2478.82|2458.82|2480.05|2460.05|2482.16|2462.16|2473.85|2453.85|749
1642105500000|2022-01-13 20:25:00|2480.03|2460.03|2486.38|2466.38|2487.25|2467.25|2479.36|2459.36|688
1642105800000|2022-01-13 20:30:00|2486.25|2466.25|2495.22|2475.22|2495.35|2475.35|2485.3|2465.3|702
1642106100000|2022-01-13 20:35:00|2495.36|2475.36|2485.31|2465.31|2495.76|2475.76|2484.96|2464.96|728
1642106400000|2022-01-13 20:40:00|2485.6|2465.6|2495.8|2475.8|2499.36|2479.36|2485.6|2465.6|779
1642106700000|2022-01-13 20:45:00|2495.75|2475.75|2494.84|2474.84|2496.19|2476.19|2485.44|2465.44|667
1642107000000|2022-01-13 20:50:00|2494.85|2474.85|2494.93|2474.93|2497.63|2477.63|2487.43|2467.43|791
1642107300000|2022-01-13 20:55:00|2494.9|2474.9|2502.39|2482.39|2502.39|2482.39|2492.05|2472.05|802
1642107600000|2022-01-13 21:00:00|2502.7|2482.7|2501.39|2481.39|2506.8|2486.8|2499.7|2479.7|741
1642107900000|2022-01-13 21:05:00|2500.73|2480.73|2497.67|2477.67|2503.41|2483.41|2495.61|2475.61|581
1642108200000|2022-01-13 21:10:00|2497.7|2477.7|2500.75|2480.75|2506.55|2486.55|2497.7|2477.7|661
1642108500000|2022-01-13 21:15:00|2500.72|2480.72|2506.46|2486.46|2506.5|2486.5|2498.69|2478.69|802
1642108800000|2022-01-13 21:20:00|2506.42|2486.42|2504.57|2484.57|2506.84|2486.84|2499.96|2479.96|671
1642109100000|2022-01-13 21:25:00|2504.58|2484.58|2500.77|2480.77|2509.89|2489.89|2500.77|2480.77|453
1642109400000|2022-01-13 21:30:00|2500.78|2480.78|2511.42|2491.42|2511.59|2491.59|2500.7|2480.7|430
1642109700000|2022-01-13 21:35:00|2511.29|2491.29|2509.72|2489.72|2512.86|2492.86|2508.62|2488.62|395
1642110000000|2022-01-13 21:40:00|2509.81|2489.81|2520.4|2500.4|2520.6|2500.6|2509.04|2489.04|496
1642110300000|2022-01-13 21:45:00|2520.41|2500.41|2525.07|2505.07|2527.5|2507.5|2516.75|2496.75|689
1642110600000|2022-01-13 21:50:00|2524.95|2504.95|2520.81|2500.81|2525.03|2505.03|2515.25|2495.25|705
1642110900000|2022-01-13 21:55:00|2520.77|2500.77|2522.35|2502.35|2524.06|2504.06|2518.33|2498.33|562
1642111200000|2022-01-13 22:00:00|2522.34|2502.34|2519.37|2499.37|2523.45|2503.45|2519.21|2499.21|495
1642111500000|2022-01-13 22:05:00|2519.39|2499.39|2519.37|2499.37|2520.06|2500.06|2515.89|2495.89|560
1642111800000|2022-01-13 22:10:00|2519.91|2499.91|2506.21|2486.21|2519.91|2499.91|2506.21|2486.21|528
1642112100000|2022-01-13 22:15:00|2506.04|2486.04|2510.43|2490.43|2510.67|2490.67|2504.27|2484.27|409
1642112400000|2022-01-13 22:20:00|2510.46|2490.46|2512.39|2492.39|2512.74|2492.74|2508.59|2488.59|396
1642112700000|2022-01-13 22:25:00|2512.1|2492.1|2510.69|2490.69|2514.22|2494.22|2509.7|2489.7|361
1642113000000|2022-01-13 22:30:00|2510.82|2490.82|2508.24|2488.24|2512.52|2492.52|2508.16|2488.16|242
1642113300000|2022-01-13 22:35:00|2507.24|2487.24|2492.53|2472.53|2507.49|2487.49|2492.53|2472.53|243
1642113600000|2022-01-13 22:40:00|2492.51|2472.51|2495.73|2475.73|2495.89|2475.89|2483.75|2463.75|307
1642113900000|2022-01-13 22:45:00|2495.72|2475.72|2493.93|2473.93|2496.25|2476.25|2483.97|2463.97|403
1642114200000|2022-01-13 22:50:00|2493.75|2473.75|2500.08|2480.08|2500.92|2480.92|2493.43|2473.43|381
1642114500000|2022-01-13 22:55:00|2500.11|2480.11|2507.82|2487.82|2509.27|2489.27|2500.11|2480.11|274
1642114800000|2022-01-13 23:00:00|2507.79|2487.79|2508.53|2488.53|2508.6|2488.6|2494.4|2474.4|513
1642115100000|2022-01-13 23:05:00|2508.62|2488.62|2508.02|2488.02|2508.82|2488.82|2501.85|2481.85|536
1642115400000|2022-01-13 23:10:00|2507.98|2487.98|2514.41|2494.41|2516.3|2496.3|2502.49|2482.49|575
1642115700000|2022-01-13 23:15:00|2514.42|2494.42|2508.16|2488.16|2514.54|2494.54|2506.66|2486.66|587
1642116000000|2022-01-13 23:20:00|2508.15|2488.15|2514.9|2494.9|2519.14|2499.14|2505.29|2485.29|640
1642116300000|2022-01-13 23:25:00|2515.27|2495.27|2521.83|2501.83|2523.1|2503.1|2512.67|2492.67|666
1642116600000|2022-01-13 23:30:00|2521.82|2501.82|2522.23|2502.23|2522.29|2502.29|2512.03|2492.03|656
1642116900000|2022-01-13 23:35:00|2522.18|2502.18|2519.72|2499.72|2522.25|2502.25|2514.15|2494.15|563
1642117200000|2022-01-13 23:40:00|2519.84|2499.84|2508.62|2488.62|2520.96|2500.96|2507.11|2487.11|629
1642117500000|2022-01-13 23:45:00|2508.74|2488.74|2502.69|2482.69|2508.74|2488.74|2497.24|2477.24|542
1642117800000|2022-01-13 23:50:00|2502.76|2482.76|2494.07|2474.07|2505.39|2485.39|2493.05|2473.05|508
1642118100000|2022-01-13 23:55:00|2494.01|2474.01|2497.33|2477.33|2497.72|2477.72|2486.79|2466.79|611
1642118400000|2022-01-14 00:00:00|2497.36|2477.36|2484.04|2464.04|2501.37|2481.37|2483.16|2463.16|727
1642118700000|2022-01-14 00:05:00|2484.35|2464.35|2500.78|2480.78|2500.86|2480.86|2479.61|2459.61|838
1642119000000|2022-01-14 00:10:00|2500.46|2480.46|2511.69|2491.69|2511.77|2491.77|2494|2474|802
1642119300000|2022-01-14 00:15:00|2511.35|2491.35|2524.43|2504.43|2529.89|2509.89|2510.92|2490.92|714
1642119600000|2022-01-14 00:20:00|2524.39|2504.39|2513.06|2493.06|2529.19|2509.19|2511.71|2491.71|720
1642119900000|2022-01-14 00:25:00|2513.03|2493.03|2511.12|2491.12|2522.39|2502.39|2510.1|2490.1|782
1642120200000|2022-01-14 00:30:00|2511.11|2491.11|2520.22|2500.22|2521.23|2501.23|2510.74|2490.74|828
1642120500000|2022-01-14 00:35:00|2520.37|2500.37|2526.39|2506.39|2527.9|2507.9|2518.99|2498.99|732
1642120800000|2022-01-14 00:40:00|2526.37|2506.37|2529.96|2509.96|2530.39|2510.39|2520.21|2500.21|578
1642121100000|2022-01-14 00:45:00|2529.82|2509.82|2517.74|2497.74|2532.33|2512.33|2517.2|2497.2|821
1642121400000|2022-01-14 00:50:00|2517.91|2497.91|2526.2|2506.2|2526.2|2506.2|2516|2496|667
1642121700000|2022-01-14 00:55:00|2526.34|2506.34|2525.01|2505.01|2530.48|2510.48|2522.95|2502.95|657
1642122000000|2022-01-14 01:00:00|2524.84|2504.84|2530.73|2510.73|2531.54|2511.54|2519.86|2499.86|735
1642122300000|2022-01-14 01:05:00|2530.71|2510.71|2520.95|2500.95|2531.57|2511.57|2518.39|2498.39|754
1642122600000|2022-01-14 01:10:00|2520.99|2500.99|2516.74|2496.74|2523.23|2503.23|2515.56|2495.56|704
1642122900000|2022-01-14 01:15:00|2516.73|2496.73|2519.38|2499.38|2521.65|2501.65|2512.4|2492.4|666
1642123200000|2022-01-14 01:20:00|2519.29|2499.29|2515.77|2495.77|2521.56|2501.56|2512.32|2492.32|670
1642123500000|2022-01-14 01:25:00|2515.8|2495.8|2512.87|2492.87|2521.72|2501.72|2512.51|2492.51|649
1642123800000|2022-01-14 01:30:00|2513.02|2493.02|2511.77|2491.77|2515.88|2495.88|2507.54|2487.54|627
1642124100000|2022-01-14 01:35:00|2511.79|2491.79|2520.58|2500.58|2520.58|2500.58|2511.4|2491.4|500
1642124400000|2022-01-14 01:40:00|2520.57|2500.57|2507.6|2487.6|2522.26|2502.26|2507.6|2487.6|519
1642124700000|2022-01-14 01:45:00|2507.78|2487.78|2515.81|2495.81|2517.81|2497.81|2505.73|2485.73|626
1642125000000|2022-01-14 01:50:00|2516.42|2496.42|2516.6|2496.6|2518.37|2498.37|2509.76|2489.76|525
1642125300000|2022-01-14 01:55:00|2516.54|2496.54|2516.68|2496.68|2518.75|2498.75|2511.32|2491.32|590
1642125600000|2022-01-14 02:00:00|2516.96|2496.96|2523.55|2503.55|2523.77|2503.77|2515.49|2495.49|562
1642125900000|2022-01-14 02:05:00|2523.59|2503.59|2528.18|2508.18|2534.08|2514.08|2523.45|2503.45|559
1642126200000|2022-01-14 02:10:00|2528.17|2508.17|2517.97|2497.97|2528.48|2508.48|2516.41|2496.41|699
1642126500000|2022-01-14 02:15:00|2518.01|2498.01|2515.93|2495.93|2518.68|2498.68|2507.66|2487.66|645
1642126800000|2022-01-14 02:20:00|2516.5|2496.5|2523.37|2503.37|2527.26|2507.26|2516.06|2496.06|534
1642127100000|2022-01-14 02:25:00|2523.33|2503.33|2533.09|2513.09|2534.01|2514.01|2523.08|2503.08|522
1642127400000|2022-01-14 02:30:00|2532.83|2512.83|2523.66|2503.66|2533.35|2513.35|2518.2|2498.2|807
1642127700000|2022-01-14 02:35:00|2523.61|2503.61|2525.47|2505.47|2529.5|2509.5|2522.9|2502.9|571
1642128000000|2022-01-14 02:40:00|2525.49|2505.49|2532.39|2512.39|2533.44|2513.44|2525.46|2505.46|594
1642128300000|2022-01-14 02:45:00|2532.43|2512.43|2529.94|2509.94|2532.64|2512.64|2525.35|2505.35|677
1642128600000|2022-01-14 02:50:00|2529.87|2509.87|2524.34|2504.34|2532.44|2512.44|2522.96|2502.96|549
1642128900000|2022-01-14 02:55:00|2524.35|2504.35|2533.45|2513.45|2534.34|2514.34|2523.46|2503.46|718
1642129200000|2022-01-14 03:00:00|2533.5|2513.5|2532.48|2512.48|2536.09|2516.09|2525.01|2505.01|753
1642129500000|2022-01-14 03:05:00|2532.63|2512.63|2532.12|2512.12|2533.8|2513.8|2526.95|2506.95|623
1642129800000|2022-01-14 03:10:00|2532.1|2512.1|2528.71|2508.71|2533.4|2513.4|2525.72|2505.72|690
1642130100000|2022-01-14 03:15:00|2528.62|2508.62|2536.59|2516.59|2537.55|2517.55|2523.85|2503.85|531
1642130400000|2022-01-14 03:20:00|2536.88|2516.88|2537.69|2517.69|2538.33|2518.33|2532.89|2512.89|365
1642130700000|2022-01-14 03:25:00|2537.63|2517.63|2537.06|2517.06|2538.29|2518.29|2535.12|2515.12|460
1642131000000|2022-01-14 03:30:00|2537.11|2517.11|2540.62|2520.62|2541.71|2521.71|2536.63|2516.63|565
1642131300000|2022-01-14 03:35:00|2540.54|2520.54|2531.37|2511.37|2540.69|2520.69|2531.24|2511.24|488
1642131600000|2022-01-14 03:40:00|2531.42|2511.42|2527.03|2507.03|2531.74|2511.74|2526.08|2506.08|376
1642131900000|2022-01-14 03:45:00|2526.89|2506.89|2530.73|2510.73|2532.79|2512.79|2526|2506|485
1642132200000|2022-01-14 03:50:00|2530.86|2510.86|2530.32|2510.32|2530.86|2510.86|2528.6|2508.6|471
1642132500000|2022-01-14 03:55:00|2530.37|2510.37|2526.47|2506.47|2535.32|2515.32|2526.47|2506.47|418
1642132800000|2022-01-14 04:00:00|2526.28|2506.28|2527|2507|2533.83|2513.83|2526.28|2506.28|554
1642133100000|2022-01-14 04:05:00|2527.69|2507.69|2531.17|2511.17|2531.57|2511.57|2522.27|2502.27|567
1642133400000|2022-01-14 04:10:00|2531.08|2511.08|2528.7|2508.7|2533.61|2513.61|2527.85|2507.85|634
1642133700000|2022-01-14 04:15:00|2528.76|2508.76|2533.8|2513.8|2535.67|2515.67|2526.7|2506.7|512
1642134000000|2022-01-14 04:20:00|2533.72|2513.72|2526.33|2506.33|2533.77|2513.77|2525.04|2505.04|597
1642134300000|2022-01-14 04:25:00|2526.12|2506.12|2518.43|2498.43|2527.43|2507.43|2518.1|2498.1|534
1642134600000|2022-01-14 04:30:00|2518.45|2498.45|2515.68|2495.68|2520.7|2500.7|2514.93|2494.93|591
1642134900000|2022-01-14 04:35:00|2515.47|2495.47|2509.83|2489.83|2515.94|2495.94|2509.21|2489.21|421
1642135200000|2022-01-14 04:40:00|2509.84|2489.84|2505.6|2485.6|2510.34|2490.34|2502.92|2482.92|564
1642135500000|2022-01-14 04:45:00|2505.49|2485.49|2502.75|2482.75|2509.69|2489.69|2501.93|2481.93|498
1642135800000|2022-01-14 04:50:00|2502.69|2482.69|2501.97|2481.97|2504.5|2484.5|2499.73|2479.73|632
1642136100000|2022-01-14 04:55:00|2502.44|2482.44|2492.61|2472.61|2502.44|2482.44|2490.74|2470.74|484
1642136400000|2022-01-14 05:00:00|2492.65|2472.65|2494.25|2474.25|2498.64|2478.64|2492.29|2472.29|696
1642136700000|2022-01-14 05:05:00|2494.8|2474.8|2499.31|2479.31|2500.68|2480.68|2492.43|2472.43|597
1642137000000|2022-01-14 05:10:00|2499.34|2479.34|2497.33|2477.33|2503.42|2483.42|2496.96|2476.96|807
1642137300000|2022-01-14 05:15:00|2497.24|2477.24|2507|2487|2507.03|2487.03|2496.76|2476.76|590
1642137600000|2022-01-14 05:20:00|2507.03|2487.03|2505.99|2485.99|2508.46|2488.46|2500.1|2480.1|820
1642137900000|2022-01-14 05:25:00|2506.03|2486.03|2513.49|2493.49|2517.47|2497.47|2504.87|2484.87|654
1642138200000|2022-01-14 05:30:00|2513.29|2493.29|2510.44|2490.44|2515.47|2495.47|2508.33|2488.33|579
1642138500000|2022-01-14 05:35:00|2510.47|2490.47|2516.65|2496.65|2517.54|2497.54|2510.12|2490.12|367
1642138800000|2022-01-14 05:40:00|2516.74|2496.74|2516.6|2496.6|2519.55|2499.55|2514.64|2494.64|398
1642139100000|2022-01-14 05:45:00|2516.42|2496.42|2523.61|2503.61|2523.61|2503.61|2516.42|2496.42|397
1642139400000|2022-01-14 05:50:00|2523.45|2503.45|2527.48|2507.48|2529.06|2509.06|2522.74|2502.74|560
1642139700000|2022-01-14 05:55:00|2527.55|2507.55|2527.52|2507.52|2529.44|2509.44|2525.64|2505.64|345
1642140000000|2022-01-14 06:00:00|2527.73|2507.73|2519.07|2499.07|2530.5|2510.5|2519.01|2499.01|655
1642140300000|2022-01-14 06:05:00|2519.13|2499.13|2515.35|2495.35|2520.57|2500.57|2512.65|2492.65|484
1642140600000|2022-01-14 06:10:00|2515.21|2495.21|2518.81|2498.81|2520.81|2500.81|2512.24|2492.24|451
1642140900000|2022-01-14 06:15:00|2518.88|2498.88|2519.29|2499.29|2523.51|2503.51|2514.99|2494.99|521
1642141200000|2022-01-14 06:20:00|2519.34|2499.34|2517.79|2497.79|2523.48|2503.48|2517.5|2497.5|603
1642141500000|2022-01-14 06:25:00|2517.78|2497.78|2518.31|2498.31|2520.43|2500.43|2514.52|2494.52|604
1642141800000|2022-01-14 06:30:00|2518.5|2498.5|2522.23|2502.23|2526.9|2506.9|2518.42|2498.42|442
1642142100000|2022-01-14 06:35:00|2522.31|2502.31|2506.88|2486.88|2522.31|2502.31|2506.32|2486.32|496
1642142400000|2022-01-14 06:40:00|2507.45|2487.45|2506.7|2486.7|2510.13|2490.13|2503.78|2483.78|449
1642142700000|2022-01-14 06:45:00|2507.36|2487.36|2508.57|2488.57|2512.06|2492.06|2505.33|2485.33|432
1642143000000|2022-01-14 06:50:00|2508.64|2488.64|2505.95|2485.95|2508.93|2488.93|2505.38|2485.38|386
1642143300000|2022-01-14 06:55:00|2505.84|2485.84|2506.72|2486.72|2509.27|2489.27|2505.23|2485.23|426
1642143600000|2022-01-14 07:00:00|2506.69|2486.69|2508.04|2488.04|2508.87|2488.87|2504.66|2484.66|381
1642143900000|2022-01-14 07:05:00|2508.24|2488.24|2511.94|2491.94|2512.92|2492.92|2507.45|2487.45|317
1642144200000|2022-01-14 07:10:00|2511.91|2491.91|2507.93|2487.93|2515.56|2495.56|2507.5|2487.5|489
1642144500000|2022-01-14 07:15:00|2508.01|2488.01|2508.58|2488.58|2509.17|2489.17|2502.74|2482.74|421
1642144800000|2022-01-14 07:20:00|2508.5|2488.5|2510.66|2490.66|2511.17|2491.17|2505.69|2485.69|426
1642145100000|2022-01-14 07:25:00|2510.67|2490.67|2506.52|2486.52|2512.59|2492.59|2504.5|2484.5|483
1642145400000|2022-01-14 07:30:00|2506.53|2486.53|2499.53|2479.53|2508.78|2488.78|2499.28|2479.28|525
1642145700000|2022-01-14 07:35:00|2499.33|2479.33|2495.1|2475.1|2502.04|2482.04|2494.63|2474.63|593
1642146000000|2022-01-14 07:40:00|2495.05|2475.05|2493.41|2473.41|2497.63|2477.63|2490.77|2470.77|672
1642146300000|2022-01-14 07:45:00|2493.04|2473.04|2503.79|2483.79|2504.17|2484.17|2490.19|2470.19|605
1642146600000|2022-01-14 07:50:00|2504.17|2484.17|2503.29|2483.29|2504.67|2484.67|2498.86|2478.86|542
1642146900000|2022-01-14 07:55:00|2503.31|2483.31|2505.14|2485.14|2505.14|2485.14|2498.85|2478.85|556
1642147200000|2022-01-14 08:00:00|2505.18|2485.18|2494.49|2474.49|2509.17|2489.17|2493.05|2473.05|721
1642147500000|2022-01-14 08:05:00|2494.44|2474.44|2473.11|2453.11|2494.51|2474.51|2471.81|2451.81|738
1642147800000|2022-01-14 08:10:00|2473.19|2453.19|2472.65|2452.65|2476.38|2456.38|2459.8|2439.8|839
1642148100000|2022-01-14 08:15:00|2472.66|2452.66|2483.31|2463.31|2483.31|2463.31|2466.41|2446.41|774
1642148400000|2022-01-14 08:20:00|2483.18|2463.18|2480.49|2460.49|2487.78|2467.78|2478.47|2458.47|718
1642148700000|2022-01-14 08:25:00|2480.5|2460.5|2474.87|2454.87|2485.52|2465.52|2473.1|2453.1|660
1642149000000|2022-01-14 08:30:00|2474.91|2454.91|2482.49|2462.49|2483.02|2463.02|2468.9|2448.9|678
1642149300000|2022-01-14 08:35:00|2482.5|2462.5|2485.95|2465.95|2487.15|2467.15|2482.2|2462.2|536
1642149600000|2022-01-14 08:40:00|2485.9|2465.9|2483.3|2463.3|2486.16|2466.16|2478.52|2458.52|605
1642149900000|2022-01-14 08:45:00|2483.36|2463.36|2482.06|2462.06|2484.52|2464.52|2474.23|2454.23|694
1642150200000|2022-01-14 08:50:00|2482.05|2462.05|2475.59|2455.59|2486.46|2466.46|2472.58|2452.58|731
1642150500000|2022-01-14 08:55:00|2475.71|2455.71|2477.63|2457.63|2479.79|2459.79|2473.71|2453.71|627
1642150800000|2022-01-14 09:00:00|2477.61|2457.61|2478.84|2458.84|2481.88|2461.88|2472.28|2452.28|687
1642151100000|2022-01-14 09:05:00|2478.65|2458.65|2482.57|2462.57|2483.78|2463.78|2478.65|2458.65|599
1642151400000|2022-01-14 09:10:00|2482.15|2462.15|2483.22|2463.22|2486.32|2466.32|2481.6|2461.6|558
1642151700000|2022-01-14 09:15:00|2483.16|2463.16|2482.51|2462.51|2485.47|2465.47|2481.68|2461.68|493
1642152000000|2022-01-14 09:20:00|2482.59|2462.59|2476.39|2456.39|2484.73|2464.73|2475.76|2455.76|634
1642152300000|2022-01-14 09:25:00|2476.36|2456.36|2472.26|2452.26|2478.77|2458.77|2470.19|2450.19|711
1642152600000|2022-01-14 09:30:00|2472.27|2452.27|2476.23|2456.23|2479.69|2459.69|2470.53|2450.53|743
1642152900000|2022-01-14 09:35:00|2476.69|2456.69|2477.18|2457.18|2480.77|2460.77|2473.66|2453.66|743
1642153200000|2022-01-14 09:40:00|2477.14|2457.14|2472.75|2452.75|2479.71|2459.71|2472.75|2452.75|612
1642153500000|2022-01-14 09:45:00|2472.77|2452.77|2477|2457|2477.17|2457.17|2470.81|2450.81|543
1642153800000|2022-01-14 09:50:00|2476.98|2456.98|2472.29|2452.29|2480.23|2460.23|2472|2452|570
1642154100000|2022-01-14 09:55:00|2472.35|2452.35|2470.97|2450.97|2472.8|2452.8|2470.24|2450.24|561
1642154400000|2022-01-14 10:00:00|2470.98|2450.98|2468.38|2448.38|2476.13|2456.13|2468.23|2448.23|599
1642154700000|2022-01-14 10:05:00|2468.33|2448.33|2472.59|2452.59|2472.59|2452.59|2463.19|2443.19|597
1642155000000|2022-01-14 10:10:00|2472.58|2452.58|2469.19|2449.19|2473.05|2453.05|2468.74|2448.74|558
1642155300000|2022-01-14 10:15:00|2469.16|2449.16|2467.54|2447.54|2469.16|2449.16|2460.7|2440.7|565
1642155600000|2022-01-14 10:20:00|2467.53|2447.53|2459.37|2439.37|2469.5|2449.5|2458.78|2438.78|551
1642155900000|2022-01-14 10:25:00|2459.42|2439.42|2457.03|2437.03|2461.74|2441.74|2456.67|2436.67|533
1642156200000|2022-01-14 10:30:00|2457.06|2437.06|2451.28|2431.28|2457.08|2437.08|2442.67|2422.67|746
1642156500000|2022-01-14 10:35:00|2451.34|2431.34|2454.43|2434.43|2454.78|2434.78|2444.99|2424.99|748
1642156800000|2022-01-14 10:40:00|2454.42|2434.42|2453.66|2433.66|2462.47|2442.47|2453.27|2433.27|787
1642157100000|2022-01-14 10:45:00|2453.64|2433.64|2448.16|2428.16|2456.8|2436.8|2447.01|2427.01|715
1642157400000|2022-01-14 10:50:00|2447.8|2427.8|2425.17|2405.17|2451.32|2431.32|2420.98|2400.98|785
1642157700000|2022-01-14 10:55:00|2424.86|2404.86|2419.35|2399.35|2426.45|2406.45|2415.5|2395.5|901
1642158000000|2022-01-14 11:00:00|2419.34|2399.34|2418.53|2398.53|2420.16|2400.16|2412.02|2392.02|931
1642158300000|2022-01-14 11:05:00|2418.56|2398.56|2408.81|2388.81|2421.95|2401.95|2402.85|2382.85|881
1642158600000|2022-01-14 11:10:00|2408.75|2388.75|2425.62|2405.62|2429.48|2409.48|2405.51|2385.51|837
1642158900000|2022-01-14 11:15:00|2425.61|2405.61|2413.37|2393.37|2433.48|2413.48|2413.37|2393.37|750
1642159200000|2022-01-14 11:20:00|2413.4|2393.4|2416.66|2396.66|2422.87|2402.87|2412.47|2392.47|799
1642159500000|2022-01-14 11:25:00|2416.67|2396.67|2417.04|2397.04|2424.26|2404.26|2415.67|2395.67|676
1642159800000|2022-01-14 11:30:00|2417.05|2397.05|2420.08|2400.08|2421.86|2401.86|2412.48|2392.48|698
1642160100000|2022-01-14 11:35:00|2420.44|2400.44|2413.56|2393.56|2425.01|2405.01|2413.45|2393.45|624
1642160400000|2022-01-14 11:40:00|2413.64|2393.64|2415.61|2395.61|2419.46|2399.46|2412.2|2392.2|766
1642160700000|2022-01-14 11:45:00|2415.64|2395.64|2424.5|2404.5|2424.5|2404.5|2410.82|2390.82|770
1642161000000|2022-01-14 11:50:00|2424.44|2404.44|2431.15|2411.15|2435.23|2415.23|2422.37|2402.37|808
1642161300000|2022-01-14 11:55:00|2431.12|2411.12|2434.24|2414.24|2438.2|2418.2|2430.55|2410.55|653
1642161600000|2022-01-14 12:00:00|2434.14|2414.14|2421.34|2401.34|2434.77|2414.77|2421|2401|657
1642161900000|2022-01-14 12:05:00|2421.18|2401.18|2416.5|2396.5|2422.26|2402.26|2415.57|2395.57|488
1642162200000|2022-01-14 12:10:00|2416.56|2396.56|2419.42|2399.42|2421.67|2401.67|2408.88|2388.88|613
1642162500000|2022-01-14 12:15:00|2419.43|2399.43|2432.39|2412.39|2432.96|2412.96|2419.41|2399.41|656
1642162800000|2022-01-14 12:20:00|2432.45|2412.45|2436.39|2416.39|2437.57|2417.57|2429.28|2409.28|655
1642163100000|2022-01-14 12:25:00|2436.37|2416.37|2427.56|2407.56|2436.37|2416.37|2426.77|2406.77|738
1642163400000|2022-01-14 12:30:00|2427.69|2407.69|2436.59|2416.59|2437.31|2417.31|2427.19|2407.19|638
1642163700000|2022-01-14 12:35:00|2436.58|2416.58|2440.45|2420.45|2442.19|2422.19|2434.95|2414.95|562
1642164000000|2022-01-14 12:40:00|2440.51|2420.51|2443.5|2423.5|2443.67|2423.67|2435.5|2415.5|724
1642164300000|2022-01-14 12:45:00|2443.57|2423.57|2445.39|2425.39|2447.34|2427.34|2441.12|2421.12|605
1642164600000|2022-01-14 12:50:00|2445.34|2425.34|2447.72|2427.72|2448.19|2428.19|2443.06|2423.06|667
1642164900000|2022-01-14 12:55:00|2447.73|2427.73|2440.37|2420.37|2447.89|2427.89|2437.56|2417.56|582
1642165200000|2022-01-14 13:00:00|2440.3|2420.3|2446.28|2426.28|2446.29|2426.29|2440.16|2420.16|692
1642165500000|2022-01-14 13:05:00|2446.29|2426.29|2452.83|2432.83|2455.4|2435.4|2445.68|2425.68|669
1642165800000|2022-01-14 13:10:00|2452.85|2432.85|2456.06|2436.06|2459.06|2439.06|2450.52|2430.52|782
1642166100000|2022-01-14 13:15:00|2456.05|2436.05|2460.7|2440.7|2465.15|2445.15|2455.99|2435.99|863
1642166400000|2022-01-14 13:20:00|2460.68|2440.68|2461|2441|2466.96|2446.96|2460.44|2440.44|605
1642166700000|2022-01-14 13:25:00|2461.05|2441.05|2455.85|2435.85|2465.54|2445.54|2454.62|2434.62|718
1642167000000|2022-01-14 13:30:00|2455.9|2435.9|2451.53|2431.53|2461.35|2441.35|2449.59|2429.59|786
1642167300000|2022-01-14 13:35:00|2451.55|2431.55|2447.4|2427.4|2451.55|2431.55|2445.97|2425.97|703
1642167600000|2022-01-14 13:40:00|2447.39|2427.39|2451.94|2431.94|2454.14|2434.14|2446.08|2426.08|675
1642167900000|2022-01-14 13:45:00|2452.03|2432.03|2443.6|2423.6|2457.64|2437.64|2441.6|2421.6|706
1642168200000|2022-01-14 13:50:00|2443.38|2423.38|2434.25|2414.25|2443.38|2423.38|2433.06|2413.06|587
1642168500000|2022-01-14 13:55:00|2434.24|2414.24|2429.7|2409.7|2441.77|2421.77|2428.86|2408.86|761
1642168800000|2022-01-14 14:00:00|2429.71|2409.71|2434.39|2414.39|2434.54|2414.54|2425.21|2405.21|659
1642169100000|2022-01-14 14:05:00|2434.38|2414.38|2444.11|2424.11|2445.48|2425.48|2434.38|2414.38|767
1642169400000|2022-01-14 14:10:00|2444.12|2424.12|2446.33|2426.33|2446.48|2426.48|2440.05|2420.05|565
1642169700000|2022-01-14 14:15:00|2446.28|2426.28|2442.71|2422.71|2450.7|2430.7|2439.91|2419.91|676
1642170000000|2022-01-14 14:20:00|2442.87|2422.87|2442.83|2422.83|2448.26|2428.26|2438.15|2418.15|692
1642170300000|2022-01-14 14:25:00|2442.79|2422.79|2441.1|2421.1|2447.54|2427.54|2440.83|2420.83|681
1642170600000|2022-01-14 14:30:00|2441.73|2421.73|2434.54|2414.54|2447.29|2427.29|2432.12|2412.12|804
1642170900000|2022-01-14 14:35:00|2434.57|2414.57|2450.27|2430.27|2458.21|2438.21|2430.37|2410.37|894
1642171200000|2022-01-14 14:40:00|2450.4|2430.4|2456.99|2436.99|2459.36|2439.36|2450.19|2430.19|924
1642171500000|2022-01-14 14:45:00|2457.09|2437.09|2464.08|2444.08|2470.01|2450.01|2452.72|2432.72|995
1642171800000|2022-01-14 14:50:00|2464.05|2444.05|2471.09|2451.09|2472.45|2452.45|2460.68|2440.68|939
1642172100000|2022-01-14 14:55:00|2471.24|2451.24|2499.39|2479.39|2505.59|2485.59|2471.24|2451.24|887
1642172400000|2022-01-14 15:00:00|2499.4|2479.4|2482.24|2462.24|2502.93|2482.93|2478.13|2458.13|952
1642172700000|2022-01-14 15:05:00|2481.97|2461.97|2502.09|2482.09|2504.47|2484.47|2481.91|2461.91|849
1642173000000|2022-01-14 15:10:00|2502.17|2482.17|2497.41|2477.41|2505.4|2485.4|2496.52|2476.52|877
1642173300000|2022-01-14 15:15:00|2497.15|2477.15|2515.36|2495.36|2518.44|2498.44|2497.15|2477.15|823
1642173600000|2022-01-14 15:20:00|2515.21|2495.21|2507.15|2487.15|2517.25|2497.25|2506.67|2486.67|893
1642173900000|2022-01-14 15:25:00|2507.13|2487.13|2504.8|2484.8|2510.06|2490.06|2504.42|2484.42|772
1642174200000|2022-01-14 15:30:00|2504.78|2484.78|2504.09|2484.09|2504.91|2484.91|2496.33|2476.33|722
1642174500000|2022-01-14 15:35:00|2504.15|2484.15|2492.28|2472.28|2505.46|2485.46|2489.96|2469.96|788
1642174800000|2022-01-14 15:40:00|2492.24|2472.24|2479.18|2459.18|2492.6|2472.6|2478.88|2458.88|676
1642175100000|2022-01-14 15:45:00|2479.24|2459.24|2486.51|2466.51|2490.54|2470.54|2476.81|2456.81|848
1642175400000|2022-01-14 15:50:00|2486.5|2466.5|2486.9|2466.9|2489.68|2469.68|2479.62|2459.62|800
1642175700000|2022-01-14 15:55:00|2486.69|2466.69|2488.45|2468.45|2489.4|2469.4|2482.56|2462.56|814
1642176000000|2022-01-14 16:00:00|2488.3|2468.3|2488.97|2468.97|2492.53|2472.53|2481.75|2461.75|809
1642176300000|2022-01-14 16:05:00|2488.95|2468.95|2478|2458|2489.1|2469.1|2477.52|2457.52|635
1642176600000|2022-01-14 16:10:00|2478.03|2458.03|2478.57|2458.57|2482|2462|2475.56|2455.56|733
1642176900000|2022-01-14 16:15:00|2478.61|2458.61|2477.36|2457.36|2478.61|2458.61|2471.65|2451.65|725
1642177200000|2022-01-14 16:20:00|2477.37|2457.37|2470.62|2450.62|2479.39|2459.39|2466.95|2446.95|700
1642177500000|2022-01-14 16:25:00|2470.61|2450.61|2471.38|2451.38|2477.99|2457.99|2469.95|2449.95|676
1642177800000|2022-01-14 16:30:00|2471.41|2451.41|2480.72|2460.72|2483.56|2463.56|2467.55|2447.55|721
1642178100000|2022-01-14 16:35:00|2480.8|2460.8|2484.42|2464.42|2485.75|2465.75|2480.58|2460.58|741
1642178400000|2022-01-14 16:40:00|2484.43|2464.43|2481.88|2461.88|2487.32|2467.32|2478.87|2458.87|720
1642178700000|2022-01-14 16:45:00|2482.1|2462.1|2481.83|2461.83|2486.3|2466.3|2479.64|2459.64|736
1642179000000|2022-01-14 16:50:00|2482.19|2462.19|2484.4|2464.4|2485.53|2465.53|2481.66|2461.66|616
1642179300000|2022-01-14 16:55:00|2484.34|2464.34|2504.13|2484.13|2504.13|2484.13|2480.01|2460.01|716
1642179600000|2022-01-14 17:00:00|2503.99|2483.99|2492.58|2472.58|2505.69|2485.69|2492.55|2472.55|697
1642179900000|2022-01-14 17:05:00|2492.64|2472.64|2497.01|2477.01|2498|2478|2488.86|2468.86|622
1642180200000|2022-01-14 17:10:00|2497.03|2477.03|2492.31|2472.31|2500.58|2480.58|2490.61|2470.61|702
1642180500000|2022-01-14 17:15:00|2492.58|2472.58|2494.27|2474.27|2495.74|2475.74|2490.24|2470.24|628
1642180800000|2022-01-14 17:20:00|2494.32|2474.32|2488|2468|2494.32|2474.32|2485.35|2465.35|740
1642181100000|2022-01-14 17:25:00|2488.31|2468.31|2491.65|2471.65|2494.37|2474.37|2487.69|2467.69|645
1642181400000|2022-01-14 17:30:00|2491.63|2471.63|2484.57|2464.57|2493.46|2473.46|2483.42|2463.42|666
1642181700000|2022-01-14 17:35:00|2484.56|2464.56|2483.11|2463.11|2488.77|2468.77|2482.91|2462.91|390
1642182000000|2022-01-14 17:40:00|2483.36|2463.36|2481.66|2461.66|2484.65|2464.65|2480.46|2460.46|460
1642182300000|2022-01-14 17:45:00|2481.36|2461.36|2480.74|2460.74|2484.25|2464.25|2478.7|2458.7|588
1642182600000|2022-01-14 17:50:00|2481.04|2461.04|2474.99|2454.99|2485.52|2465.52|2474.31|2454.31|708
1642182900000|2022-01-14 17:55:00|2474.59|2454.59|2480.83|2460.83|2481.68|2461.68|2473.27|2453.27|604
1642183200000|2022-01-14 18:00:00|2480.75|2460.75|2487.75|2467.75|2487.77|2467.77|2476.58|2456.58|564
1642183500000|2022-01-14 18:05:00|2487.81|2467.81|2479.58|2459.58|2489.16|2469.16|2479.5|2459.5|661
1642183800000|2022-01-14 18:10:00|2479.55|2459.55|2476.55|2456.55|2479.62|2459.62|2472.6|2452.6|627
1642184100000|2022-01-14 18:15:00|2476.54|2456.54|2472.38|2452.38|2476.94|2456.94|2470.57|2450.57|612
1642184400000|2022-01-14 18:20:00|2472.03|2452.03|2478.75|2458.75|2478.91|2458.91|2469.68|2449.68|700
1642184700000|2022-01-14 18:25:00|2478.76|2458.76|2482.25|2462.25|2483.71|2463.71|2478.69|2458.69|547
1642185000000|2022-01-14 18:30:00|2482.2|2462.2|2477.42|2457.42|2485.6|2465.6|2476.89|2456.89|652
1642185300000|2022-01-14 18:35:00|2477.55|2457.55|2480.15|2460.15|2486.67|2466.67|2476.83|2456.83|624
1642185600000|2022-01-14 18:40:00|2480.55|2460.55|2483.72|2463.72|2486.48|2466.48|2477.72|2457.72|697
1642185900000|2022-01-14 18:45:00|2483.69|2463.69|2485.83|2465.83|2486.79|2466.79|2481.01|2461.01|602
1642186200000|2022-01-14 18:50:00|2485.69|2465.69|2487.38|2467.38|2492.02|2472.02|2484.32|2464.32|681
1642186500000|2022-01-14 18:55:00|2487.46|2467.46|2488.13|2468.13|2490.64|2470.64|2485.58|2465.58|604
1642186800000|2022-01-14 19:00:00|2487.87|2467.87|2490.86|2470.86|2492.59|2472.59|2487.6|2467.6|537
1642187100000|2022-01-14 19:05:00|2490.63|2470.63|2485.96|2465.96|2491.07|2471.07|2484.28|2464.28|624
1642187400000|2022-01-14 19:10:00|2486.01|2466.01|2494.65|2474.65|2494.88|2474.88|2482.48|2462.48|713
1642187700000|2022-01-14 19:15:00|2494.56|2474.56|2492.04|2472.04|2495.44|2475.44|2486.57|2466.57|636
1642188000000|2022-01-14 19:20:00|2492.02|2472.02|2492.77|2472.77|2493.38|2473.38|2486.33|2466.33|638
1642188300000|2022-01-14 19:25:00|2492.78|2472.78|2486.52|2466.52|2493.68|2473.68|2486.03|2466.03|694
1642188600000|2022-01-14 19:30:00|2486.56|2466.56|2488.8|2468.8|2489.83|2469.83|2485.42|2465.42|629
1642188900000|2022-01-14 19:35:00|2488.78|2468.78|2499.69|2479.69|2503.61|2483.61|2488.27|2468.27|660
1642189200000|2022-01-14 19:40:00|2499.65|2479.65|2498.64|2478.64|2502.48|2482.48|2497.82|2477.82|527
1642189500000|2022-01-14 19:45:00|2499|2479|2489.95|2469.95|2501.16|2481.16|2489.71|2469.71|797
1642189800000|2022-01-14 19:50:00|2490.02|2470.02|2500.41|2480.41|2500.41|2480.41|2489.85|2469.85|643
1642190100000|2022-01-14 19:55:00|2500.4|2480.4|2499.78|2479.78|2505.79|2485.79|2499.5|2479.5|513
1642190400000|2022-01-14 20:00:00|2499.88|2479.88|2504.4|2484.4|2505.68|2485.68|2499.88|2479.88|546
1642190700000|2022-01-14 20:05:00|2504.3|2484.3|2499.53|2479.53|2504.9|2484.9|2498.4|2478.4|508
1642191000000|2022-01-14 20:10:00|2499.98|2479.98|2497.01|2477.01|2504.91|2484.91|2496.98|2476.98|542
1642191300000|2022-01-14 20:15:00|2496.72|2476.72|2497.13|2477.13|2497.94|2477.94|2491.21|2471.21|536
1642191600000|2022-01-14 20:20:00|2497.02|2477.02|2501.47|2481.47|2503.97|2483.97|2496.69|2476.69|390
1642191900000|2022-01-14 20:25:00|2501.46|2481.46|2498.75|2478.75|2503.89|2483.89|2498.21|2478.21|504
1642192200000|2022-01-14 20:30:00|2498.84|2478.84|2502.73|2482.73|2503.98|2483.98|2496.51|2476.51|540
1642192500000|2022-01-14 20:35:00|2503.62|2483.62|2501.27|2481.27|2503.64|2483.64|2497.74|2477.74|511
1642192800000|2022-01-14 20:40:00|2501.31|2481.31|2508.96|2488.96|2509.59|2489.59|2500.71|2480.71|467
1642193100000|2022-01-14 20:45:00|2509.07|2489.07|2509.51|2489.51|2511.33|2491.33|2504.6|2484.6|450
1642193400000|2022-01-14 20:50:00|2509.64|2489.64|2515.34|2495.34|2515.41|2495.41|2509.5|2489.5|372
1642193700000|2022-01-14 20:55:00|2515.31|2495.31|2514.64|2494.64|2515.79|2495.79|2513.33|2493.33|335
1642194000000|2022-01-14 21:00:00|2515.14|2495.14|2515.85|2495.85|2516.43|2496.43|2513.74|2493.74|393
1642194300000|2022-01-14 21:05:00|2515.88|2495.88|2510.72|2490.72|2515.93|2495.93|2509.72|2489.72|387
1642194600000|2022-01-14 21:10:00|2510.86|2490.86|2514.51|2494.51|2516.61|2496.61|2510.62|2490.62|338
1642194900000|2022-01-14 21:15:00|2514.44|2494.44|2515.83|2495.83|2516.47|2496.47|2510.66|2490.66|363
1642195200000|2022-01-14 21:20:00|2515.76|2495.76|2516.68|2496.68|2517.57|2497.57|2512.92|2492.92|281
1642195500000|2022-01-14 21:25:00|2516.66|2496.66|2523.58|2503.58|2523.67|2503.67|2514.74|2494.74|223
1642195800000|2022-01-14 21:30:00|2523.55|2503.55|2523.13|2503.13|2525.12|2505.12|2522.35|2502.35|289
1642196100000|2022-01-14 21:35:00|2523.2|2503.2|2521|2501|2523.7|2503.7|2518.92|2498.92|418
1642196400000|2022-01-14 21:40:00|2521.35|2501.35|2521.91|2501.91|2524.52|2504.52|2520.35|2500.35|384
1642196700000|2022-01-14 21:45:00|2521.66|2501.66|2518.54|2498.54|2522.31|2502.31|2515.19|2495.19|563
1642197000000|2022-01-14 21:50:00|2518.67|2498.67|2521.85|2501.85|2522.07|2502.07|2515.65|2495.65|490
1642197300000|2022-01-14 21:55:00|2521.5|2501.5|2519.98|2499.98|2525.49|2505.49|2519.75|2499.75|441
1642233600000|2022-01-15 08:00:00|2572.36|2552.36|2579.39|2559.39|2580.45|2560.45|2568.3|2548.3|726
1642233900000|2022-01-15 08:05:00|2579.41|2559.41|2580.54|2560.54|2581.61|2561.61|2573.25|2553.25|570
1642234200000|2022-01-15 08:10:00|2580.48|2560.48|2578.24|2558.24|2580.95|2560.95|2578.11|2558.11|676
1642234500000|2022-01-15 08:15:00|2578.29|2558.29|2573.61|2553.61|2580.55|2560.55|2573.61|2553.61|526
1642234800000|2022-01-15 08:20:00|2572.92|2552.92|2568.19|2548.19|2574.11|2554.11|2567.87|2547.87|481
1642235100000|2022-01-15 08:25:00|2568.22|2548.22|2566.74|2546.74|2568.62|2548.62|2564.95|2544.95|537
1642235400000|2022-01-15 08:30:00|2566.76|2546.76|2566.13|2546.13|2568.87|2548.87|2564.55|2544.55|515
1642235700000|2022-01-15 08:35:00|2566.09|2546.09|2564.21|2544.21|2566.68|2546.68|2562.66|2542.66|514
1642236000000|2022-01-15 08:40:00|2564.19|2544.19|2567.25|2547.25|2567.25|2547.25|2563|2543|451
1642236300000|2022-01-15 08:45:00|2567.24|2547.24|2564.05|2544.05|2569.43|2549.43|2564.05|2544.05|577
1642236600000|2022-01-15 08:50:00|2564.07|2544.07|2558.05|2538.05|2564.19|2544.19|2557.78|2537.78|495
1642236900000|2022-01-15 08:55:00|2558.34|2538.34|2556.03|2536.03|2561|2541|2553.02|2533.02|588
1642237200000|2022-01-15 09:00:00|2555.98|2535.98|2555.95|2535.95|2558.27|2538.27|2554.7|2534.7|638
1642237500000|2022-01-15 09:05:00|2555.94|2535.94|2549.81|2529.81|2556.77|2536.77|2549.63|2529.63|622
1642237800000|2022-01-15 09:10:00|2549.82|2529.82|2550.85|2530.85|2552.19|2532.19|2548.97|2528.97|304
1642238100000|2022-01-15 09:15:00|2550.86|2530.86|2554.58|2534.58|2555.39|2535.39|2550.01|2530.01|582
1642238400000|2022-01-15 09:20:00|2554.67|2534.67|2550.06|2530.06|2555.09|2535.09|2546.7|2526.7|469
1642238700000|2022-01-15 09:25:00|2550.07|2530.07|2550.64|2530.64|2551.44|2531.44|2547.33|2527.33|453
1642239000000|2022-01-15 09:30:00|2550.67|2530.67|2558.34|2538.34|2558.66|2538.66|2549.75|2529.75|580
1642239300000|2022-01-15 09:35:00|2558.37|2538.37|2554.03|2534.03|2558.76|2538.76|2553.45|2533.45|485
1642239600000|2022-01-15 09:40:00|2554.05|2534.05|2552.69|2532.69|2554.18|2534.18|2551.36|2531.36|534
1642239900000|2022-01-15 09:45:00|2552.68|2532.68|2553.59|2533.59|2556.81|2536.81|2551.5|2531.5|467
1642240200000|2022-01-15 09:50:00|2553.58|2533.58|2554.83|2534.83|2556.65|2536.65|2552.45|2532.45|503
1642240500000|2022-01-15 09:55:00|2554.92|2534.92|2566|2546|2566.69|2546.69|2554.77|2534.77|554
1642240800000|2022-01-15 10:00:00|2565.87|2545.87|2564.34|2544.34|2566|2546|2562.43|2542.43|402
1642241100000|2022-01-15 10:05:00|2563.99|2543.99|2571.2|2551.2|2571.41|2551.41|2563.49|2543.49|497
1642241400000|2022-01-15 10:10:00|2571.33|2551.33|2577.43|2557.43|2577.45|2557.45|2569.97|2549.97|564
1642241700000|2022-01-15 10:15:00|2577.49|2557.49|2572.77|2552.77|2578.62|2558.62|2572.74|2552.74|607
1642242000000|2022-01-15 10:20:00|2572.71|2552.71|2570.24|2550.24|2573.01|2553.01|2566.6|2546.6|605
1642242300000|2022-01-15 10:25:00|2570.25|2550.25|2577.83|2557.83|2582.14|2562.14|2568.94|2548.94|555
1642242600000|2022-01-15 10:30:00|2577.95|2557.95|2576.35|2556.35|2578.57|2558.57|2574.75|2554.75|576
1642242900000|2022-01-15 10:35:00|2576.3|2556.3|2573.03|2553.03|2576.38|2556.38|2572.95|2552.95|448
1642243200000|2022-01-15 10:40:00|2573.04|2553.04|2583.44|2563.44|2583.5|2563.5|2572.7|2552.7|375
1642243500000|2022-01-15 10:45:00|2584.22|2564.22|2588.2|2568.2|2589.19|2569.19|2580.84|2560.84|463
1642243800000|2022-01-15 10:50:00|2588.16|2568.16|2596.17|2576.17|2600.92|2580.92|2584.6|2564.6|611
1642244100000|2022-01-15 10:55:00|2596.15|2576.15|2592.82|2572.82|2599.33|2579.33|2592.51|2572.51|498
1642244400000|2022-01-15 11:00:00|2592.84|2572.84|2603.65|2583.65|2606.33|2586.33|2592.78|2572.78|583
1642244700000|2022-01-15 11:05:00|2603.64|2583.64|2598.93|2578.93|2604.72|2584.72|2598.14|2578.14|493
1642245000000|2022-01-15 11:10:00|2599.05|2579.05|2604.66|2584.66|2607.42|2587.42|2599.05|2579.05|409
1642245300000|2022-01-15 11:15:00|2604.72|2584.72|2608.66|2588.66|2608.75|2588.75|2600.55|2580.55|499
1642245600000|2022-01-15 11:20:00|2608.59|2588.59|2599.47|2579.47|2608.59|2588.59|2598.81|2578.81|545
1642245900000|2022-01-15 11:25:00|2599.42|2579.42|2597.58|2577.58|2599.67|2579.67|2592.66|2572.66|452
1642246200000|2022-01-15 11:30:00|2597.59|2577.59|2591.52|2571.52|2598.01|2578.01|2591.42|2571.42|367
1642246500000|2022-01-15 11:35:00|2591.35|2571.35|2590|2570|2595.06|2575.06|2589.76|2569.76|522
1642246800000|2022-01-15 11:40:00|2590.06|2570.06|2581.51|2561.51|2592.24|2572.24|2575.43|2555.43|510
1642247100000|2022-01-15 11:45:00|2581.5|2561.5|2580.58|2560.58|2588.54|2568.54|2580.37|2560.37|589
1642247400000|2022-01-15 11:50:00|2580.59|2560.59|2571.98|2551.98|2580.95|2560.95|2570.93|2550.93|517
1642247700000|2022-01-15 11:55:00|2571.94|2551.94|2581.29|2561.29|2583.5|2563.5|2571.7|2551.7|432
1642248000000|2022-01-15 12:00:00|2581.27|2561.27|2584.67|2564.67|2588.54|2568.54|2579.72|2559.72|577
1642248300000|2022-01-15 12:05:00|2584.68|2564.68|2577.19|2557.19|2588.75|2568.75|2577.03|2557.03|578
1642248600000|2022-01-15 12:10:00|2577.29|2557.29|2586.65|2566.65|2586.84|2566.84|2575.29|2555.29|408
1642248900000|2022-01-15 12:15:00|2586.53|2566.53|2591.41|2571.41|2591.92|2571.92|2584.66|2564.66|438
1642249200000|2022-01-15 12:20:00|2591.49|2571.49|2597.64|2577.64|2598.6|2578.6|2591.44|2571.44|460
1642249500000|2022-01-15 12:25:00|2597.66|2577.66|2589.71|2569.71|2598.25|2578.25|2584.12|2564.12|623
1642249800000|2022-01-15 12:30:00|2589.76|2569.76|2578.12|2558.12|2589.94|2569.94|2577.96|2557.96|512
1642250100000|2022-01-15 12:35:00|2578.02|2558.02|2567.99|2547.99|2579.72|2559.72|2567.5|2547.5|564
1642250400000|2022-01-15 12:40:00|2567.2|2547.2|2559.92|2539.92|2567.5|2547.5|2553.87|2533.87|895
1642250700000|2022-01-15 12:45:00|2559.69|2539.69|2546.27|2526.27|2560.55|2540.55|2540.48|2520.48|872
1642251000000|2022-01-15 12:50:00|2546.28|2526.28|2549.61|2529.61|2551.18|2531.18|2540.84|2520.84|808
1642251300000|2022-01-15 12:55:00|2549.64|2529.64|2557.95|2537.95|2560.29|2540.29|2549.47|2529.47|632
1642251600000|2022-01-15 13:00:00|2558.85|2538.85|2550.92|2530.92|2561.86|2541.86|2548.62|2528.62|775
1642251900000|2022-01-15 13:05:00|2550.91|2530.91|2556.4|2536.4|2556.53|2536.53|2547.63|2527.63|710
1642252200000|2022-01-15 13:10:00|2556.5|2536.5|2560.57|2540.57|2562.24|2542.24|2556.4|2536.4|570
1642252500000|2022-01-15 13:15:00|2560.6|2540.6|2557.12|2537.12|2561.85|2541.85|2554.59|2534.59|551
1642252800000|2022-01-15 13:20:00|2557.24|2537.24|2561.31|2541.31|2562.88|2542.88|2556.59|2536.59|543
1642253100000|2022-01-15 13:25:00|2561.26|2541.26|2565.47|2545.47|2567.28|2547.28|2558.53|2538.53|672
1642253400000|2022-01-15 13:30:00|2565.88|2545.88|2564.4|2544.4|2569.05|2549.05|2562.56|2542.56|701
1642253700000|2022-01-15 13:35:00|2564.52|2544.52|2566.72|2546.72|2569.02|2549.02|2562.19|2542.19|668
1642254000000|2022-01-15 13:40:00|2566.75|2546.75|2567.52|2547.52|2568.9|2548.9|2565.48|2545.48|563
1642254300000|2022-01-15 13:45:00|2567.5|2547.5|2571.27|2551.27|2571.27|2551.27|2566.87|2546.87|354
1642254600000|2022-01-15 13:50:00|2571.16|2551.16|2565.3|2545.3|2573.7|2553.7|2563.26|2543.26|700
1642254900000|2022-01-15 13:55:00|2564.2|2544.2|2565.23|2545.23|2570.89|2550.89|2562.96|2542.96|687
1642255200000|2022-01-15 14:00:00|2565.11|2545.11|2569.94|2549.94|2572.42|2552.42|2562.75|2542.75|753
1642255500000|2022-01-15 14:05:00|2570.04|2550.04|2563.51|2543.51|2572.25|2552.25|2563.01|2543.01|881
1642255800000|2022-01-15 14:10:00|2563.49|2543.49|2564.65|2544.65|2568.26|2548.26|2561.09|2541.09|839
1642256100000|2022-01-15 14:15:00|2564.72|2544.72|2552.67|2532.67|2564.94|2544.94|2547.92|2527.92|809
1642256400000|2022-01-15 14:20:00|2552.65|2532.65|2552.45|2532.45|2556.71|2536.71|2550.73|2530.73|715
1642256700000|2022-01-15 14:25:00|2552.44|2532.44|2559.41|2539.41|2559.53|2539.53|2552.39|2532.39|643
1642257000000|2022-01-15 14:30:00|2559.39|2539.39|2557.91|2537.91|2561.13|2541.13|2557.05|2537.05|519
1642257300000|2022-01-15 14:35:00|2557.73|2537.73|2556.7|2536.7|2558.46|2538.46|2549.8|2529.8|682
1642257600000|2022-01-15 14:40:00|2556.75|2536.75|2572.23|2552.23|2577.97|2557.97|2555.62|2535.62|872
1642257900000|2022-01-15 14:45:00|2572.29|2552.29|2571.5|2551.5|2582.49|2562.49|2571.4|2551.4|739
1642258200000|2022-01-15 14:50:00|2571.73|2551.73|2571|2551|2578.07|2558.07|2569.91|2549.91|780
1642258500000|2022-01-15 14:55:00|2571.33|2551.33|2573.31|2553.31|2579.33|2559.33|2569.71|2549.71|697
1642258800000|2022-01-15 15:00:00|2573.29|2553.29|2567.69|2547.69|2575.42|2555.42|2566.9|2546.9|688
1642259100000|2022-01-15 15:05:00|2567.7|2547.7|2565.74|2545.74|2572.55|2552.55|2565.6|2545.6|595
1642259400000|2022-01-15 15:10:00|2565.73|2545.73|2574.29|2554.29|2574.62|2554.62|2565.59|2545.59|623
1642259700000|2022-01-15 15:15:00|2574.24|2554.24|2570.35|2550.35|2576.75|2556.75|2570.13|2550.13|708
1642260000000|2022-01-15 15:20:00|2570.36|2550.36|2575.36|2555.36|2575.82|2555.82|2567.35|2547.35|737
1642260300000|2022-01-15 15:25:00|2575.38|2555.38|2571.13|2551.13|2575.76|2555.76|2569.48|2549.48|681
1642260600000|2022-01-15 15:30:00|2571.11|2551.11|2574.59|2554.59|2575.61|2555.61|2571.05|2551.05|822
1642260900000|2022-01-15 15:35:00|2574.22|2554.22|2573.92|2553.92|2576.31|2556.31|2573.08|2553.08|744
1642261200000|2022-01-15 15:40:00|2573.89|2553.89|2583.35|2563.35|2587.09|2567.09|2573.78|2553.78|731
1642261500000|2022-01-15 15:45:00|2583.37|2563.37|2583.52|2563.52|2588.73|2568.73|2583.36|2563.36|576
1642261800000|2022-01-15 15:50:00|2583.53|2563.53|2586.57|2566.57|2589.26|2569.26|2583.2|2563.2|578
1642262100000|2022-01-15 15:55:00|2586.61|2566.61|2584.22|2564.22|2587.25|2567.25|2580.65|2560.65|648
1642262400000|2022-01-15 16:00:00|2584.13|2564.13|2588.97|2568.97|2590.49|2570.49|2583.96|2563.96|714
1642262700000|2022-01-15 16:05:00|2589.11|2569.11|2593.88|2573.88|2594.18|2574.18|2588.17|2568.17|430
1642263000000|2022-01-15 16:10:00|2593.87|2573.87|2601.6|2581.6|2602.27|2582.27|2593.02|2573.02|516
1642263300000|2022-01-15 16:15:00|2601.61|2581.61|2604.11|2584.11|2605.31|2585.31|2601.3|2581.3|449
1642263600000|2022-01-15 16:20:00|2603.81|2583.81|2607.48|2587.48|2607.51|2587.51|2596.93|2576.93|582
1642263900000|2022-01-15 16:25:00|2607.57|2587.57|2608.88|2588.88|2609.61|2589.61|2605.44|2585.44|507
1642264200000|2022-01-15 16:30:00|2608.9|2588.9|2608.18|2588.18|2617.2|2597.2|2608.18|2588.18|683
1642264500000|2022-01-15 16:35:00|2608.07|2588.07|2601.57|2581.57|2610.08|2590.08|2600.83|2580.83|653
1642264800000|2022-01-15 16:40:00|2601.54|2581.54|2593.41|2573.41|2603.27|2583.27|2590.6|2570.6|530
1642265100000|2022-01-15 16:45:00|2593.39|2573.39|2598.99|2578.99|2599.5|2579.5|2593.16|2573.16|533
1642265400000|2022-01-15 16:50:00|2599.36|2579.36|2600.46|2580.46|2607.12|2587.12|2598.79|2578.79|614
1642265700000|2022-01-15 16:55:00|2600.45|2580.45|2600.94|2580.94|2604|2584|2599.83|2579.83|807
1642266000000|2022-01-15 17:00:00|2600.64|2580.64|2595.92|2575.92|2604.03|2584.03|2595.7|2575.7|747
1642266300000|2022-01-15 17:05:00|2595.98|2575.98|2585.96|2565.96|2595.98|2575.98|2585.36|2565.36|736
1642266600000|2022-01-15 17:10:00|2585.92|2565.92|2588.58|2568.58|2593.98|2573.98|2585.92|2565.92|666
1642266900000|2022-01-15 17:15:00|2588.75|2568.75|2590.79|2570.79|2594.1|2574.1|2587.8|2567.8|716
1642267200000|2022-01-15 17:20:00|2590.77|2570.77|2592.78|2572.78|2593.47|2573.47|2589.9|2569.9|623
1642267500000|2022-01-15 17:25:00|2593.22|2573.22|2590.1|2570.1|2594.48|2574.48|2590.04|2570.04|586
1642267800000|2022-01-15 17:30:00|2589.98|2569.98|2586.94|2566.94|2593.66|2573.66|2586.83|2566.83|433
1642268100000|2022-01-15 17:35:00|2587.53|2567.53|2586.2|2566.2|2588.32|2568.32|2585.68|2565.68|490
1642268400000|2022-01-15 17:40:00|2586.16|2566.16|2589.17|2569.17|2590.79|2570.79|2585.78|2565.78|596
1642268700000|2022-01-15 17:45:00|2588.73|2568.73|2582.57|2562.57|2593.19|2573.19|2581.8|2561.8|752
1642269000000|2022-01-15 17:50:00|2582.31|2562.31|2565.35|2545.35|2585.95|2565.95|2564.15|2544.15|638
1642269300000|2022-01-15 17:55:00|2565.32|2545.32|2567.94|2547.94|2569.81|2549.81|2560.23|2540.23|581
1642269600000|2022-01-15 18:00:00|2567.91|2547.91|2560.85|2540.85|2567.91|2547.91|2558.62|2538.62|703
1642269900000|2022-01-15 18:05:00|2560.89|2540.89|2555.69|2535.69|2560.89|2540.89|2553.16|2533.16|547
1642270200000|2022-01-15 18:10:00|2556.18|2536.18|2554.76|2534.76|2557.05|2537.05|2551.74|2531.74|595
1642270500000|2022-01-15 18:15:00|2554.74|2534.74|2562.8|2542.8|2565.28|2545.28|2554.73|2534.73|629
1642270800000|2022-01-15 18:20:00|2562.79|2542.79|2563.13|2543.13|2564.74|2544.74|2562.46|2542.46|639
1642271100000|2022-01-15 18:25:00|2563|2543|2555.29|2535.29|2563.81|2543.81|2553.74|2533.74|579
1642271400000|2022-01-15 18:30:00|2555.34|2535.34|2560.05|2540.05|2562.92|2542.92|2554.96|2534.96|736
1642271700000|2022-01-15 18:35:00|2560.1|2540.1|2561.83|2541.83|2563.06|2543.06|2558.5|2538.5|571
1642272000000|2022-01-15 18:40:00|2561.75|2541.75|2561.85|2541.85|2562.91|2542.91|2560.69|2540.69|601
1642272300000|2022-01-15 18:45:00|2561.84|2541.84|2558.23|2538.23|2562.74|2542.74|2558|2538|630
1642272600000|2022-01-15 18:50:00|2558.19|2538.19|2561.44|2541.44|2562.17|2542.17|2558.18|2538.18|625
1642272900000|2022-01-15 18:55:00|2561.17|2541.17|2558.57|2538.57|2561.39|2541.39|2558.5|2538.5|613
1642273200000|2022-01-15 19:00:00|2558.58|2538.58|2553.49|2533.49|2559.99|2539.99|2552.96|2532.96|559
1642273500000|2022-01-15 19:05:00|2553.44|2533.44|2556.54|2536.54|2556.86|2536.86|2552.46|2532.46|412
1642273800000|2022-01-15 19:10:00|2556.47|2536.47|2552.38|2532.38|2558.59|2538.59|2552.38|2532.38|626
1642274100000|2022-01-15 19:15:00|2552.46|2532.46|2548.73|2528.73|2554.75|2534.75|2548.43|2528.43|411
1642274400000|2022-01-15 19:20:00|2548.95|2528.95|2550.44|2530.44|2552.74|2532.74|2548.64|2528.64|597
1642274700000|2022-01-15 19:25:00|2550.49|2530.49|2554|2534|2558.43|2538.43|2549.72|2529.72|448
1642275000000|2022-01-15 19:30:00|2554.03|2534.03|2555.37|2535.37|2555.68|2535.68|2553.43|2533.43|715
1642275300000|2022-01-15 19:35:00|2555.23|2535.23|2559.44|2539.44|2561.41|2541.41|2555.06|2535.06|772
1642275600000|2022-01-15 19:40:00|2559.39|2539.39|2560.75|2540.75|2561.28|2541.28|2558.61|2538.61|737
1642275900000|2022-01-15 19:45:00|2560.76|2540.76|2561.77|2541.77|2562.54|2542.54|2559.21|2539.21|826
1642276200000|2022-01-15 19:50:00|2561.78|2541.78|2571.57|2551.57|2571.58|2551.58|2561.55|2541.55|516
1642276500000|2022-01-15 19:55:00|2571.59|2551.59|2577.06|2557.06|2577.14|2557.14|2571.22|2551.22|325
1642276800000|2022-01-15 20:00:00|2577.3|2557.3|2580.28|2560.28|2581.89|2561.89|2576.21|2556.21|754
1642277100000|2022-01-15 20:05:00|2580.22|2560.22|2582.75|2562.75|2584.58|2564.58|2579.83|2559.83|722
1642277400000|2022-01-15 20:10:00|2582.55|2562.55|2571.32|2551.32|2582.88|2562.88|2571|2551|559
1642277700000|2022-01-15 20:15:00|2571.2|2551.2|2572.14|2552.14|2573.26|2553.26|2567.31|2547.31|577
1642278000000|2022-01-15 20:20:00|2572.11|2552.11|2571.09|2551.09|2574.44|2554.44|2570.1|2550.1|723
1642278300000|2022-01-15 20:25:00|2571.13|2551.13|2571.44|2551.44|2572.12|2552.12|2569.37|2549.37|725
1642278600000|2022-01-15 20:30:00|2571.48|2551.48|2572.28|2552.28|2572.9|2552.9|2570.16|2550.16|626
1642278900000|2022-01-15 20:35:00|2572.33|2552.33|2571.05|2551.05|2572.71|2552.71|2569.49|2549.49|439
1642279200000|2022-01-15 20:40:00|2571.03|2551.03|2565.22|2545.22|2571.12|2551.12|2564.51|2544.51|589
1642279500000|2022-01-15 20:45:00|2565.17|2545.17|2569.59|2549.59|2569.59|2549.59|2563.15|2543.15|481
1642279800000|2022-01-15 20:50:00|2569.64|2549.64|2560.4|2540.4|2570.44|2550.44|2560.06|2540.06|535
1642280100000|2022-01-15 20:55:00|2560.57|2540.57|2559.61|2539.61|2561.58|2541.58|2556.8|2536.8|606
1642280400000|2022-01-15 21:00:00|2559.35|2539.35|2563.93|2543.93|2564.61|2544.61|2557.53|2537.53|794
1642280700000|2022-01-15 21:05:00|2563.9|2543.9|2559.78|2539.78|2564.34|2544.34|2556.07|2536.07|593
1642281000000|2022-01-15 21:10:00|2559.75|2539.75|2559.03|2539.03|2562.61|2542.61|2557.58|2537.58|659
1642281300000|2022-01-15 21:15:00|2558.81|2538.81|2567.4|2547.4|2569.27|2549.27|2558.81|2538.81|675
1642281600000|2022-01-15 21:20:00|2567.41|2547.41|2572.71|2552.71|2572.74|2552.74|2566.89|2546.89|584
1642281900000|2022-01-15 21:25:00|2572.7|2552.7|2566.32|2546.32|2572.82|2552.82|2565.83|2545.83|687
1642282200000|2022-01-15 21:30:00|2566.21|2546.21|2553.81|2533.81|2566.27|2546.27|2552.89|2532.89|428
1642282500000|2022-01-15 21:35:00|2554.22|2534.22|2551.77|2531.77|2557.97|2537.97|2551.28|2531.28|399
1642282800000|2022-01-15 21:40:00|2551.5|2531.5|2556.54|2536.54|2558.95|2538.95|2550.84|2530.84|593
1642283100000|2022-01-15 21:45:00|2556.6|2536.6|2550.15|2530.15|2557.11|2537.11|2548.4|2528.4|558
1642283400000|2022-01-15 21:50:00|2550.17|2530.17|2548.62|2528.62|2553.61|2533.61|2547.5|2527.5|501
1642283700000|2022-01-15 21:55:00|2548.63|2528.63|2550.16|2530.16|2552.33|2532.33|2548.34|2528.34|628
1642284000000|2022-01-15 22:00:00|2550.05|2530.05|2560.07|2540.07|2563.56|2543.56|2550.05|2530.05|552
1642284300000|2022-01-15 22:05:00|2560.13|2540.13|2558.15|2538.15|2560.94|2540.94|2554.11|2534.11|554
1642284600000|2022-01-15 22:10:00|2558.1|2538.1|2559.63|2539.63|2561.64|2541.64|2557.32|2537.32|437
1642284900000|2022-01-15 22:15:00|2559.71|2539.71|2555.75|2535.75|2559.77|2539.77|2552.62|2532.62|401
1642285200000|2022-01-15 22:20:00|2555.73|2535.73|2553.63|2533.63|2555.85|2535.85|2552.61|2532.61|363
1642285500000|2022-01-15 22:25:00|2553.59|2533.59|2551.64|2531.64|2557.76|2537.76|2551.45|2531.45|394
1642285800000|2022-01-15 22:30:00|2551.68|2531.68|2550.74|2530.74|2552.29|2532.29|2550.61|2530.61|226
1642286100000|2022-01-15 22:35:00|2550.72|2530.72|2549.1|2529.1|2550.78|2530.78|2549.1|2529.1|265
1642286400000|2022-01-15 22:40:00|2549.05|2529.05|2548.03|2528.03|2549.78|2529.78|2547.95|2527.95|231
1642286700000|2022-01-15 22:45:00|2547.89|2527.89|2551.94|2531.94|2552.44|2532.44|2547.89|2527.89|221
1642287000000|2022-01-15 22:50:00|2551.95|2531.95|2553.31|2533.31|2554.16|2534.16|2551.73|2531.73|353
1642287300000|2022-01-15 22:55:00|2553.32|2533.32|2552.24|2532.24|2553.32|2533.32|2550.76|2530.76|244
1642287600000|2022-01-15 23:00:00|2552.29|2532.29|2553.96|2533.96|2556.8|2536.8|2549.66|2529.66|498
1642287900000|2022-01-15 23:05:00|2553.95|2533.95|2554.88|2534.88|2557.26|2537.26|2550.89|2530.89|417
1642288200000|2022-01-15 23:10:00|2554.85|2534.85|2560.09|2540.09|2560.83|2540.83|2553.48|2533.48|369
1642288500000|2022-01-15 23:15:00|2560.23|2540.23|2562.95|2542.95|2563.3|2543.3|2560.08|2540.08|339
1642288800000|2022-01-15 23:20:00|2562.93|2542.93|2553.41|2533.41|2564.52|2544.52|2553.28|2533.28|514
1642289100000|2022-01-15 23:25:00|2553.28|2533.28|2551.75|2531.75|2553.95|2533.95|2548.65|2528.65|452
1642289400000|2022-01-15 23:30:00|2551.73|2531.73|2552.49|2532.49|2557.02|2537.02|2550.7|2530.7|404
1642289700000|2022-01-15 23:35:00|2552.29|2532.29|2540.45|2520.45|2552.71|2532.71|2538.42|2518.42|474
1642290000000|2022-01-15 23:40:00|2540.6|2520.6|2536.82|2516.82|2541.63|2521.63|2534.19|2514.19|505
1642290300000|2022-01-15 23:45:00|2536.98|2516.98|2533.77|2513.77|2540.84|2520.84|2533.67|2513.67|569
1642290600000|2022-01-15 23:50:00|2533.72|2513.72|2528.49|2508.49|2534.25|2514.25|2524.58|2504.58|426
1642290900000|2022-01-15 23:55:00|2528.6|2508.6|2527.72|2507.72|2531.48|2511.48|2526.79|2506.79|506
1642291200000|2022-01-16 00:00:00|2527.57|2507.57|2517.8|2497.8|2528.77|2508.77|2517.65|2497.65|519
1642291500000|2022-01-16 00:05:00|2517.83|2497.83|2523.46|2503.46|2523.63|2503.63|2513.68|2493.68|636
1642291800000|2022-01-16 00:10:00|2523.43|2503.43|2522.79|2502.79|2528.59|2508.59|2519.42|2499.42|618
1642292100000|2022-01-16 00:15:00|2522.77|2502.77|2528.38|2508.38|2529.26|2509.26|2521.69|2501.69|736
1642292400000|2022-01-16 00:20:00|2528.4|2508.4|2526.12|2506.12|2528.51|2508.51|2521.14|2501.14|754
1642292700000|2022-01-16 00:25:00|2526.3|2506.3|2526.82|2506.82|2528.29|2508.29|2525.81|2505.81|572
1642293000000|2022-01-16 00:30:00|2526.83|2506.83|2535.53|2515.53|2535.6|2515.6|2526.11|2506.11|444
1642293300000|2022-01-16 00:35:00|2535.57|2515.57|2529.71|2509.71|2535.9|2515.9|2526.8|2506.8|654
1642293600000|2022-01-16 00:40:00|2529.65|2509.65|2524.28|2504.28|2530.16|2510.16|2522.34|2502.34|635
1642293900000|2022-01-16 00:45:00|2524.26|2504.26|2526.87|2506.87|2531.22|2511.22|2523.17|2503.17|532
1642294200000|2022-01-16 00:50:00|2526.86|2506.86|2528.65|2508.65|2531.01|2511.01|2523.42|2503.42|629
1642294500000|2022-01-16 00:55:00|2528.64|2508.64|2529.53|2509.53|2529.73|2509.73|2525.91|2505.91|578
1642294800000|2022-01-16 01:00:00|2529.54|2509.54|2534.18|2514.18|2535.39|2515.39|2529.01|2509.01|515
1642295100000|2022-01-16 01:05:00|2534.23|2514.23|2532.43|2512.43|2535.51|2515.51|2530.83|2510.83|477
1642295400000|2022-01-16 01:10:00|2532.42|2512.42|2529.6|2509.6|2533.79|2513.79|2529.6|2509.6|485
1642295700000|2022-01-16 01:15:00|2529.45|2509.45|2528.71|2508.71|2529.45|2509.45|2519.54|2499.54|595
1642296000000|2022-01-16 01:20:00|2528.77|2508.77|2521.58|2501.58|2530.78|2510.78|2520.38|2500.38|608
1642296300000|2022-01-16 01:25:00|2521.62|2501.62|2522.49|2502.49|2522.82|2502.82|2516.35|2496.35|706
1642296600000|2022-01-16 01:30:00|2522.46|2502.46|2517.07|2497.07|2523.19|2503.19|2516.97|2496.97|469
1642296900000|2022-01-16 01:35:00|2517.06|2497.06|2516.1|2496.1|2518.16|2498.16|2513.48|2493.48|561
1642297200000|2022-01-16 01:40:00|2516.18|2496.18|2521.96|2501.96|2522.87|2502.87|2515.74|2495.74|473
1642297500000|2022-01-16 01:45:00|2521.97|2501.97|2516.14|2496.14|2522.03|2502.03|2513.85|2493.85|601
1642297800000|2022-01-16 01:50:00|2516.24|2496.24|2520.08|2500.08|2523.63|2503.63|2515.78|2495.78|595
1642298100000|2022-01-16 01:55:00|2519.94|2499.94|2516.75|2496.75|2520.73|2500.73|2516.53|2496.53|748
1642298400000|2022-01-16 02:00:00|2516.9|2496.9|2518.11|2498.11|2520.35|2500.35|2515.14|2495.14|623
1642298700000|2022-01-16 02:05:00|2518.09|2498.09|2524.69|2504.69|2524.92|2504.92|2517.98|2497.98|651
1642299000000|2022-01-16 02:10:00|2524.68|2504.68|2522.62|2502.62|2525.47|2505.47|2518.66|2498.66|614
1642299300000|2022-01-16 02:15:00|2522.36|2502.36|2523.48|2503.48|2525.52|2505.52|2521.74|2501.74|557
1642299600000|2022-01-16 02:20:00|2523.45|2503.45|2522.62|2502.62|2525.37|2505.37|2522.6|2502.6|408
1642299900000|2022-01-16 02:25:00|2522.79|2502.79|2516.05|2496.05|2523.09|2503.09|2515.57|2495.57|553
1642300200000|2022-01-16 02:30:00|2516.65|2496.65|2524.37|2504.37|2526.46|2506.46|2516.55|2496.55|482
1642300500000|2022-01-16 02:35:00|2524.41|2504.41|2517.39|2497.39|2526.44|2506.44|2516.94|2496.94|448
1642300800000|2022-01-16 02:40:00|2517.37|2497.37|2513.41|2493.41|2518.04|2498.04|2512.85|2492.85|619
1642301100000|2022-01-16 02:45:00|2513.35|2493.35|2499.13|2479.13|2518.51|2498.51|2494.48|2474.48|615
1642301400000|2022-01-16 02:50:00|2499.45|2479.45|2485.7|2465.7|2500.11|2480.11|2485.7|2465.7|599
1642301700000|2022-01-16 02:55:00|2486.5|2466.5|2492.85|2472.85|2494.38|2474.38|2477.96|2457.96|643
1642302000000|2022-01-16 03:00:00|2492.9|2472.9|2498.48|2478.48|2500.29|2480.29|2489.45|2469.45|606
1642302300000|2022-01-16 03:05:00|2498.54|2478.54|2490.78|2470.78|2499.21|2479.21|2490.24|2470.24|713
1642302600000|2022-01-16 03:10:00|2490.66|2470.66|2497.69|2477.69|2499.5|2479.5|2489.98|2469.98|418
1642302900000|2022-01-16 03:15:00|2497.64|2477.64|2498.99|2478.99|2499.69|2479.69|2493.41|2473.41|628
1642303200000|2022-01-16 03:20:00|2499.13|2479.13|2504.06|2484.06|2505.26|2485.26|2499.03|2479.03|467
1642303500000|2022-01-16 03:25:00|2503.93|2483.93|2502.8|2482.8|2505.4|2485.4|2502.78|2482.78|370
1642303800000|2022-01-16 03:30:00|2502.67|2482.67|2492.8|2472.8|2503.54|2483.54|2492.43|2472.43|645
1642304100000|2022-01-16 03:35:00|2492.73|2472.73|2496.49|2476.49|2498.8|2478.8|2492.36|2472.36|678
1642304400000|2022-01-16 03:40:00|2496.72|2476.72|2502|2482|2502.81|2482.81|2496.59|2476.59|470
1642304700000|2022-01-16 03:45:00|2502.06|2482.06|2504.48|2484.48|2504.8|2484.8|2498.41|2478.41|522
1642305000000|2022-01-16 03:50:00|2504.49|2484.49|2503.62|2483.62|2506.35|2486.35|2503.47|2483.47|608
1642305300000|2022-01-16 03:55:00|2503.47|2483.47|2503.81|2483.81|2507.58|2487.58|2503.47|2483.47|497
1642305600000|2022-01-16 04:00:00|2503.52|2483.52|2499.81|2479.81|2506.67|2486.67|2499.37|2479.37|734
1642305900000|2022-01-16 04:05:00|2499.78|2479.78|2507.33|2487.33|2507.41|2487.41|2497.78|2477.78|447
1642306200000|2022-01-16 04:10:00|2507.27|2487.27|2511.64|2491.64|2512.69|2492.69|2506.65|2486.65|433
1642306500000|2022-01-16 04:15:00|2511.95|2491.95|2513.52|2493.52|2514.28|2494.28|2511.11|2491.11|402
1642306800000|2022-01-16 04:20:00|2513.58|2493.58|2508.87|2488.87|2513.76|2493.76|2508.49|2488.49|438
1642307100000|2022-01-16 04:25:00|2508.88|2488.88|2509.94|2489.94|2511.66|2491.66|2505.36|2485.36|614
1642307400000|2022-01-16 04:30:00|2509.95|2489.95|2513.41|2493.41|2513.86|2493.86|2509.51|2489.51|485
1642307700000|2022-01-16 04:35:00|2513.42|2493.42|2514.14|2494.14|2515.97|2495.97|2511.41|2491.41|429
1642308000000|2022-01-16 04:40:00|2514.1|2494.1|2510.64|2490.64|2515.86|2495.86|2510.02|2490.02|442
1642308300000|2022-01-16 04:45:00|2510.45|2490.45|2519.38|2499.38|2519.5|2499.5|2509.76|2489.76|428
1642308600000|2022-01-16 04:50:00|2519.37|2499.37|2516.74|2496.74|2519.5|2499.5|2514.89|2494.89|446
1642308900000|2022-01-16 04:55:00|2516.73|2496.73|2518.81|2498.81|2519.56|2499.56|2513.57|2493.57|447
1642309200000|2022-01-16 05:00:00|2518.79|2498.79|2520.55|2500.55|2522.46|2502.46|2515.93|2495.93|384
1642309500000|2022-01-16 05:05:00|2520.54|2500.54|2522.45|2502.45|2522.49|2502.49|2518.62|2498.62|425
1642309800000|2022-01-16 05:10:00|2522.46|2502.46|2526.7|2506.7|2529.28|2509.28|2522.36|2502.36|435
1642310100000|2022-01-16 05:15:00|2526.67|2506.67|2525.27|2505.27|2528.67|2508.67|2519.98|2499.98|669
1642310400000|2022-01-16 05:20:00|2525.54|2505.54|2528.54|2508.54|2528.62|2508.62|2524.48|2504.48|495
1642310700000|2022-01-16 05:25:00|2528.56|2508.56|2527.22|2507.22|2530.55|2510.55|2526.51|2506.51|567
1642311000000|2022-01-16 05:30:00|2527.11|2507.11|2527.71|2507.71|2528.47|2508.47|2526.41|2506.41|481
1642311300000|2022-01-16 05:35:00|2527.86|2507.86|2520.04|2500.04|2528.21|2508.21|2520.04|2500.04|573
1642311600000|2022-01-16 05:40:00|2520.11|2500.11|2522.18|2502.18|2523.99|2503.99|2519.23|2499.23|488
1642311900000|2022-01-16 05:45:00|2522.11|2502.11|2516.16|2496.16|2522.14|2502.14|2516.15|2496.15|382
1642312200000|2022-01-16 05:50:00|2516.11|2496.11|2517.27|2497.27|2517.83|2497.83|2514.63|2494.63|576
1642312500000|2022-01-16 05:55:00|2517.29|2497.29|2516.78|2496.78|2520.66|2500.66|2516.51|2496.51|504
1642312800000|2022-01-16 06:00:00|2516.7|2496.7|2520.49|2500.49|2523.39|2503.39|2512.33|2492.33|615
1642313100000|2022-01-16 06:05:00|2520.55|2500.55|2521.12|2501.12|2521.32|2501.32|2515.42|2495.42|499
1642313400000|2022-01-16 06:10:00|2521|2501|2521.39|2501.39|2523.52|2503.52|2520.79|2500.79|310
1642313700000|2022-01-16 06:15:00|2521.38|2501.38|2527|2507|2528.79|2508.79|2521.38|2501.38|500
1642314000000|2022-01-16 06:20:00|2526.93|2506.93|2524.83|2504.83|2527.33|2507.33|2523.86|2503.86|333
1642314300000|2022-01-16 06:25:00|2524.87|2504.87|2539.94|2519.94|2539.98|2519.98|2524.63|2504.63|551
1642314600000|2022-01-16 06:30:00|2540.07|2520.07|2540.47|2520.47|2540.71|2520.71|2534.39|2514.39|499
1642314900000|2022-01-16 06:35:00|2540.65|2520.65|2548.71|2528.71|2549.35|2529.35|2539.35|2519.35|431
1642315200000|2022-01-16 06:40:00|2548.69|2528.69|2545.7|2525.7|2556.51|2536.51|2545.66|2525.66|503
1642315500000|2022-01-16 06:45:00|2545.61|2525.61|2545.28|2525.28|2546.73|2526.73|2542.23|2522.23|574
1642315800000|2022-01-16 06:50:00|2545.1|2525.1|2547.6|2527.6|2550.84|2530.84|2544.53|2524.53|471
1642316100000|2022-01-16 06:55:00|2547.58|2527.58|2553.46|2533.46|2555.96|2535.96|2547.08|2527.08|674
1642316400000|2022-01-16 07:00:00|2553.34|2533.34|2552.7|2532.7|2556.85|2536.85|2552.31|2532.31|660
1642316700000|2022-01-16 07:05:00|2552.77|2532.77|2549.85|2529.85|2555.66|2535.66|2546.96|2526.96|555
1642317000000|2022-01-16 07:10:00|2549.74|2529.74|2550.77|2530.77|2556.62|2536.62|2547.65|2527.65|551
1642317300000|2022-01-16 07:15:00|2550.66|2530.66|2550.56|2530.56|2552.56|2532.56|2548.63|2528.63|562
1642317600000|2022-01-16 07:20:00|2550.6|2530.6|2554.66|2534.66|2554.73|2534.73|2549.14|2529.14|626
1642317900000|2022-01-16 07:25:00|2554.74|2534.74|2551.2|2531.2|2558.87|2538.87|2551.2|2531.2|487
1642318200000|2022-01-16 07:30:00|2551.19|2531.19|2559.48|2539.48|2559.78|2539.78|2550.87|2530.87|444
1642318500000|2022-01-16 07:35:00|2559.41|2539.41|2559.44|2539.44|2559.93|2539.93|2554.8|2534.8|530
1642318800000|2022-01-16 07:40:00|2559.38|2539.38|2563.47|2543.47|2563.47|2543.47|2558.64|2538.64|306
1642319100000|2022-01-16 07:45:00|2563.5|2543.5|2559.91|2539.91|2563.5|2543.5|2557.31|2537.31|569
1642319400000|2022-01-16 07:50:00|2559.85|2539.85|2557.9|2537.9|2560.5|2540.5|2557.44|2537.44|452
1642319700000|2022-01-16 07:55:00|2557.44|2537.44|2556.83|2536.83|2557.75|2537.75|2553.83|2533.83|494
1642320000000|2022-01-16 08:00:00|2556.71|2536.71|2564.77|2544.77|2569.71|2549.71|2556.28|2536.28|533
1642320300000|2022-01-16 08:05:00|2564.69|2544.69|2562.19|2542.19|2565.6|2545.6|2558.86|2538.86|598
1642320600000|2022-01-16 08:10:00|2562.25|2542.25|2559.57|2539.57|2564.5|2544.5|2559.17|2539.17|751
1642320900000|2022-01-16 08:15:00|2559.55|2539.55|2564.41|2544.41|2565.79|2545.79|2558.16|2538.16|583
1642321200000|2022-01-16 08:20:00|2564.39|2544.39|2564.14|2544.14|2565.74|2545.74|2563.97|2543.97|515
1642321500000|2022-01-16 08:25:00|2564.05|2544.05|2557.78|2537.78|2564.05|2544.05|2557.41|2537.41|593
1642321800000|2022-01-16 08:30:00|2557.74|2537.74|2558.3|2538.3|2559.34|2539.34|2551.9|2531.9|636
1642322100000|2022-01-16 08:35:00|2558.22|2538.22|2560.47|2540.47|2561.09|2541.09|2557.12|2537.12|618
1642322400000|2022-01-16 08:40:00|2560.42|2540.42|2559.63|2539.63|2562.26|2542.26|2558.28|2538.28|489
1642322700000|2022-01-16 08:45:00|2559.82|2539.82|2553.7|2533.7|2560.6|2540.6|2552.61|2532.61|668
1642323000000|2022-01-16 08:50:00|2553.78|2533.78|2546.28|2526.28|2553.9|2533.9|2543.2|2523.2|736
1642323300000|2022-01-16 08:55:00|2546.78|2526.78|2547.44|2527.44|2548.68|2528.68|2544.69|2524.69|705
1642323600000|2022-01-16 09:00:00|2547.52|2527.52|2555.21|2535.21|2557|2537|2545.95|2525.95|694
1642323900000|2022-01-16 09:05:00|2555.25|2535.25|2554.23|2534.23|2555.55|2535.55|2549.12|2529.12|750
1642324200000|2022-01-16 09:10:00|2554.2|2534.2|2556.15|2536.15|2557.7|2537.7|2551.27|2531.27|432
1642324500000|2022-01-16 09:15:00|2556.3|2536.3|2551.17|2531.17|2556.3|2536.3|2548.93|2528.93|505
1642324800000|2022-01-16 09:20:00|2551.2|2531.2|2559.42|2539.42|2559.72|2539.72|2549.56|2529.56|623
1642325100000|2022-01-16 09:25:00|2559.01|2539.01|2563.14|2543.14|2564.93|2544.93|2558.97|2538.97|494
1642325400000|2022-01-16 09:30:00|2563.09|2543.09|2572.56|2552.56|2572.94|2552.94|2560.97|2540.97|628
1642325700000|2022-01-16 09:35:00|2572.61|2552.61|2581.34|2561.34|2581.34|2561.34|2571.57|2551.57|503
1642326000000|2022-01-16 09:40:00|2581.27|2561.27|2592.89|2572.89|2593.16|2573.16|2577.09|2557.09|705
1642326300000|2022-01-16 09:45:00|2592.91|2572.91|2603.57|2583.57|2604.47|2584.47|2592.91|2572.91|568
1642326600000|2022-01-16 09:50:00|2603.56|2583.56|2600.19|2580.19|2603.9|2583.9|2592.87|2572.87|714
1642326900000|2022-01-16 09:55:00|2600.28|2580.28|2595.46|2575.46|2600.45|2580.45|2591|2571|565
1642327200000|2022-01-16 10:00:00|2595.6|2575.6|2606.43|2586.43|2606.5|2586.5|2595.6|2575.6|655
1642327500000|2022-01-16 10:05:00|2606.31|2586.31|2604.34|2584.34|2609.28|2589.28|2603.83|2583.83|425
1642327800000|2022-01-16 10:10:00|2604.33|2584.33|2604.45|2584.45|2606.92|2586.92|2602.02|2582.02|698
1642328100000|2022-01-16 10:15:00|2604.44|2584.44|2604.86|2584.86|2608.61|2588.61|2603.73|2583.73|569
1642328400000|2022-01-16 10:20:00|2604.89|2584.89|2601.59|2581.59|2606.21|2586.21|2600.95|2580.95|738
1642328700000|2022-01-16 10:25:00|2601.79|2581.79|2602.44|2582.44|2604.77|2584.77|2597.65|2577.65|795
1642329000000|2022-01-16 10:30:00|2602.58|2582.58|2600.54|2580.54|2603.37|2583.37|2598.29|2578.29|833
1642329300000|2022-01-16 10:35:00|2600.52|2580.52|2602.2|2582.2|2602.45|2582.45|2599.32|2579.32|669
1642329600000|2022-01-16 10:40:00|2602.27|2582.27|2601.13|2581.13|2605.12|2585.12|2600.35|2580.35|581
1642329900000|2022-01-16 10:45:00|2601.16|2581.16|2590.59|2570.59|2601.16|2581.16|2589.34|2569.34|705
1642330200000|2022-01-16 10:50:00|2590.26|2570.26|2585.87|2565.87|2593.01|2573.01|2585.87|2565.87|437
1642330500000|2022-01-16 10:55:00|2586|2566|2578.02|2558.02|2587.39|2567.39|2576.98|2556.98|553
1642330800000|2022-01-16 11:00:00|2578.05|2558.05|2582.53|2562.53|2583.73|2563.73|2568.76|2548.76|778
1642331100000|2022-01-16 11:05:00|2582.24|2562.24|2587.34|2567.34|2587.46|2567.46|2570.69|2550.69|684
1642331400000|2022-01-16 11:10:00|2587.46|2567.46|2585.05|2565.05|2589.39|2569.39|2577.37|2557.37|766
1642331700000|2022-01-16 11:15:00|2585.15|2565.15|2593.73|2573.73|2593.73|2573.73|2581.9|2561.9|645
1642332000000|2022-01-16 11:20:00|2593.76|2573.76|2608.69|2588.69|2609.07|2589.07|2593.45|2573.45|562
1642332300000|2022-01-16 11:25:00|2609.23|2589.23|2619.41|2599.41|2620.44|2600.44|2606.23|2586.23|684
1642332600000|2022-01-16 11:30:00|2619.25|2599.25|2623.42|2603.42|2624.39|2604.39|2613.91|2593.91|704
1642332900000|2022-01-16 11:35:00|2622.9|2602.9|2613.79|2593.79|2622.91|2602.91|2610.84|2590.84|749
1642333200000|2022-01-16 11:40:00|2613.78|2593.78|2609.68|2589.68|2617.8|2597.8|2608.78|2588.78|765
1642333500000|2022-01-16 11:45:00|2609.63|2589.63|2599.49|2579.49|2612.51|2592.51|2599.31|2579.31|767
1642333800000|2022-01-16 11:50:00|2599.45|2579.45|2601.64|2581.64|2607.34|2587.34|2597.73|2577.73|583
1642334100000|2022-01-16 11:55:00|2601.73|2581.73|2594.23|2574.23|2602.48|2582.48|2593.93|2573.93|608
1642334400000|2022-01-16 12:00:00|2594.45|2574.45|2594.75|2574.75|2598.6|2578.6|2593.78|2573.78|632
1642334700000|2022-01-16 12:05:00|2594.86|2574.86|2597.03|2577.03|2597.97|2577.97|2589.3|2569.3|592
1642335000000|2022-01-16 12:10:00|2597.09|2577.09|2603.8|2583.8|2604.73|2584.73|2595.7|2575.7|598
1642335300000|2022-01-16 12:15:00|2603.64|2583.64|2616.3|2596.3|2619.69|2599.69|2603.64|2583.64|495
1642335600000|2022-01-16 12:20:00|2616.33|2596.33|2612|2592|2616.67|2596.67|2609.16|2589.16|714
1642335900000|2022-01-16 12:25:00|2612.18|2592.18|2604.02|2584.02|2612.18|2592.18|2602.33|2582.33|687
1642336200000|2022-01-16 12:30:00|2603.89|2583.89|2595.49|2575.49|2604.06|2584.06|2594.71|2574.71|500
1642336500000|2022-01-16 12:35:00|2595.54|2575.54|2596.15|2576.15|2602.05|2582.05|2595.5|2575.5|536
1642336800000|2022-01-16 12:40:00|2596.2|2576.2|2598.61|2578.61|2600.13|2580.13|2593.75|2573.75|583
1642337100000|2022-01-16 12:45:00|2598.59|2578.59|2610.44|2590.44|2610.44|2590.44|2598.46|2578.46|534
1642337400000|2022-01-16 12:50:00|2610.5|2590.5|2607.18|2587.18|2616.65|2596.65|2606.97|2586.97|637
1642337700000|2022-01-16 12:55:00|2607.04|2587.04|2602.85|2582.85|2609.84|2589.84|2602.85|2582.85|757
1642338000000|2022-01-16 13:00:00|2602.69|2582.69|2601.54|2581.54|2608.08|2588.08|2601.48|2581.48|798
1642338300000|2022-01-16 13:05:00|2601.53|2581.53|2596.45|2576.45|2601.75|2581.75|2591.96|2571.96|637
1642338600000|2022-01-16 13:10:00|2596.44|2576.44|2604.02|2584.02|2606.07|2586.07|2591.64|2571.64|639
1642338900000|2022-01-16 13:15:00|2603.6|2583.6|2594.05|2574.05|2603.76|2583.76|2592.8|2572.8|748
1642339200000|2022-01-16 13:20:00|2594|2574|2595.7|2575.7|2599.36|2579.36|2591.35|2571.35|597
1642339500000|2022-01-16 13:25:00|2595.59|2575.59|2560.29|2540.29|2595.59|2575.59|2556.98|2536.98|861
1642339800000|2022-01-16 13:30:00|2560.38|2540.38|2578.32|2558.32|2582.77|2562.77|2559.85|2539.85|834
1642340100000|2022-01-16 13:35:00|2578.24|2558.24|2580.58|2560.58|2581.57|2561.57|2567.62|2547.62|813
1642340400000|2022-01-16 13:40:00|2580.56|2560.56|2588.92|2568.92|2589.47|2569.47|2577.56|2557.56|696
1642340700000|2022-01-16 13:45:00|2589.01|2569.01|2584.44|2564.44|2590.39|2570.39|2578.93|2558.93|727
1642341000000|2022-01-16 13:50:00|2584.43|2564.43|2594.27|2574.27|2594.62|2574.62|2584.42|2564.42|492
1642341300000|2022-01-16 13:55:00|2594.49|2574.49|2607.33|2587.33|2608.42|2588.42|2593.72|2573.72|764
1642341600000|2022-01-16 14:00:00|2606.91|2586.91|2605.14|2585.14|2612.84|2592.84|2604.5|2584.5|755
1642341900000|2022-01-16 14:05:00|2605.19|2585.19|2598.45|2578.45|2613.73|2593.73|2596.97|2576.97|776
1642342200000|2022-01-16 14:10:00|2598.42|2578.42|2593.71|2573.71|2600.52|2580.52|2589.18|2569.18|721
1642342500000|2022-01-16 14:15:00|2593.88|2573.88|2584.63|2564.63|2598.43|2578.43|2583.41|2563.41|731
1642342800000|2022-01-16 14:20:00|2584.6|2564.6|2589.71|2569.71|2594.64|2574.64|2583.21|2563.21|630
1642343100000|2022-01-16 14:25:00|2589.79|2569.79|2600.82|2580.82|2602.52|2582.52|2589.16|2569.16|546
1642343400000|2022-01-16 14:30:00|2600.86|2580.86|2604.66|2584.66|2606.61|2586.61|2598.25|2578.25|723
1642343700000|2022-01-16 14:35:00|2604.74|2584.74|2609.64|2589.64|2610.39|2590.39|2604.25|2584.25|628
1642344000000|2022-01-16 14:40:00|2609.88|2589.88|2595.5|2575.5|2609.88|2589.88|2594.8|2574.8|691
1642344300000|2022-01-16 14:45:00|2595.35|2575.35|2592.71|2572.71|2599.01|2579.01|2592.68|2572.68|433
1642344600000|2022-01-16 14:50:00|2592.65|2572.65|2592.52|2572.52|2597.8|2577.8|2592.33|2572.33|387
1642344900000|2022-01-16 14:55:00|2592.62|2572.62|2596.85|2576.85|2599.49|2579.49|2591.09|2571.09|656
1642345200000|2022-01-16 15:00:00|2597.41|2577.41|2599.74|2579.74|2600.64|2580.64|2594.91|2574.91|718
1642345500000|2022-01-16 15:05:00|2599.72|2579.72|2605.36|2585.36|2606.16|2586.16|2599.47|2579.47|686
1642345800000|2022-01-16 15:10:00|2606.08|2586.08|2607.09|2587.09|2608.77|2588.77|2604.75|2584.75|593
1642346100000|2022-01-16 15:15:00|2607.06|2587.06|2598.66|2578.66|2610.91|2590.91|2598.53|2578.53|663
1642346400000|2022-01-16 15:20:00|2598.52|2578.52|2597.83|2577.83|2601.29|2581.29|2594.55|2574.55|587
1642346700000|2022-01-16 15:25:00|2597.1|2577.1|2594.84|2574.84|2604.41|2584.41|2594.84|2574.84|669
1642347000000|2022-01-16 15:30:00|2594.8|2574.8|2601.41|2581.41|2602.6|2582.6|2594.24|2574.24|746
1642347300000|2022-01-16 15:35:00|2601.3|2581.3|2601.67|2581.67|2606.79|2586.79|2600.39|2580.39|651
1642347600000|2022-01-16 15:40:00|2601.65|2581.65|2601.52|2581.52|2602.29|2582.29|2600.36|2580.36|481
1642347900000|2022-01-16 15:45:00|2601.51|2581.51|2597.92|2577.92|2610.41|2590.41|2597.73|2577.73|669
1642348200000|2022-01-16 15:50:00|2597.97|2577.97|2598.25|2578.25|2598.78|2578.78|2593.42|2573.42|535
1642348500000|2022-01-16 15:55:00|2598.23|2578.23|2602.38|2582.38|2607.51|2587.51|2596.95|2576.95|571
1642348800000|2022-01-16 16:00:00|2602.82|2582.82|2606.57|2586.57|2610|2590|2602.82|2582.82|689
1642349100000|2022-01-16 16:05:00|2606.68|2586.68|2599.95|2579.95|2609.25|2589.25|2598.62|2578.62|713
1642349400000|2022-01-16 16:10:00|2599.79|2579.79|2601.34|2581.34|2605.67|2585.67|2599.75|2579.75|706
1642349700000|2022-01-16 16:15:00|2601.33|2581.33|2602.33|2582.33|2606.18|2586.18|2598.72|2578.72|758
1642350000000|2022-01-16 16:20:00|2602.16|2582.16|2600.91|2580.91|2609.48|2589.48|2599.63|2579.63|762
1642350300000|2022-01-16 16:25:00|2601.03|2581.03|2606.42|2586.42|2607.48|2587.48|2600.96|2580.96|659
1642350600000|2022-01-16 16:30:00|2606.9|2586.9|2608.64|2588.64|2610.47|2590.47|2606.64|2586.64|689
1642350900000|2022-01-16 16:35:00|2608.65|2588.65|2610.77|2590.77|2610.78|2590.78|2607.69|2587.69|593
1642351200000|2022-01-16 16:40:00|2610.75|2590.75|2620.28|2600.28|2620.35|2600.35|2607.43|2587.43|500
1642351500000|2022-01-16 16:45:00|2620.33|2600.33|2623.63|2603.63|2634.11|2614.11|2620.28|2600.28|690
1642351800000|2022-01-16 16:50:00|2623.64|2603.64|2622.7|2602.7|2624.24|2604.24|2615.66|2595.66|677
1642352100000|2022-01-16 16:55:00|2622.72|2602.72|2627.72|2607.72|2631.8|2611.8|2622.5|2602.5|663
1642352400000|2022-01-16 17:00:00|2628.06|2608.06|2628.16|2608.16|2632.43|2612.43|2623.83|2603.83|710
1642352700000|2022-01-16 17:05:00|2628.27|2608.27|2634.22|2614.22|2634.49|2614.49|2628.07|2608.07|644
1642353000000|2022-01-16 17:10:00|2634.16|2614.16|2639.34|2619.34|2643.76|2623.76|2629.22|2609.22|646
1642353300000|2022-01-16 17:15:00|2639.54|2619.54|2633.9|2613.9|2643.87|2623.87|2633.9|2613.9|608
1642353600000|2022-01-16 17:20:00|2633.89|2613.89|2631.06|2611.06|2634.49|2614.49|2629.29|2609.29|532
1642353900000|2022-01-16 17:25:00|2630.96|2610.96|2626.49|2606.49|2634.8|2614.8|2626.49|2606.49|503
1642354200000|2022-01-16 17:30:00|2626.48|2606.48|2631.46|2611.46|2633.95|2613.95|2626.29|2606.29|626
1642354500000|2022-01-16 17:35:00|2631.41|2611.41|2628.56|2608.56|2631.44|2611.44|2626.08|2606.08|507
1642354800000|2022-01-16 17:40:00|2628.55|2608.55|2622.59|2602.59|2629.02|2609.02|2622.07|2602.07|618
1642355100000|2022-01-16 17:45:00|2622.58|2602.58|2618.25|2598.25|2624.43|2604.43|2617.06|2597.06|567
1642355400000|2022-01-16 17:50:00|2617.79|2597.79|2621.63|2601.63|2624.94|2604.94|2617.77|2597.77|643
1642355700000|2022-01-16 17:55:00|2621.49|2601.49|2621.03|2601.03|2626.26|2606.26|2617.18|2597.18|719
1642356000000|2022-01-16 18:00:00|2621.04|2601.04|2624.03|2604.03|2626.41|2606.41|2618.16|2598.16|504
1642356300000|2022-01-16 18:05:00|2623.96|2603.96|2621.56|2601.56|2624.43|2604.43|2618.6|2598.6|641
1642356600000|2022-01-16 18:10:00|2621.64|2601.64|2617.59|2597.59|2621.64|2601.64|2616.35|2596.35|480
1642356900000|2022-01-16 18:15:00|2617.6|2597.6|2614.98|2594.98|2619.37|2599.37|2613.38|2593.38|622
1642357200000|2022-01-16 18:20:00|2614.96|2594.96|2614.58|2594.58|2616.26|2596.26|2612.27|2592.27|581
1642357500000|2022-01-16 18:25:00|2614.59|2594.59|2602.05|2582.05|2614.85|2594.85|2600.07|2580.07|537
1642357800000|2022-01-16 18:30:00|2601.6|2581.6|2595.24|2575.24|2606.5|2586.5|2593.28|2573.28|629
1642358100000|2022-01-16 18:35:00|2594.7|2574.7|2595.75|2575.75|2597.67|2577.67|2592.85|2572.85|609
1642358400000|2022-01-16 18:40:00|2596.05|2576.05|2594.17|2574.17|2597.31|2577.31|2589.5|2569.5|627
1642358700000|2022-01-16 18:45:00|2594.14|2574.14|2585.87|2565.87|2594.62|2574.62|2585.87|2565.87|568
1642359000000|2022-01-16 18:50:00|2586.54|2566.54|2586.42|2566.42|2591.16|2571.16|2585.96|2565.96|537
1642359300000|2022-01-16 18:55:00|2586.09|2566.09|2584.52|2564.52|2588.6|2568.6|2583.53|2563.53|429
1642359600000|2022-01-16 19:00:00|2584.53|2564.53|2586.51|2566.51|2591.34|2571.34|2584.46|2564.46|488
1642359900000|2022-01-16 19:05:00|2586.46|2566.46|2580.31|2560.31|2586.46|2566.46|2580.2|2560.2|519
1642360200000|2022-01-16 19:10:00|2580.4|2560.4|2577.51|2557.51|2582.5|2562.5|2575.7|2555.7|502
1642360500000|2022-01-16 19:15:00|2577.6|2557.6|2576.94|2556.94|2586.52|2566.52|2576.53|2556.53|656
1642360800000|2022-01-16 19:20:00|2577.06|2557.06|2576.7|2556.7|2580.95|2560.95|2576|2556|498
1642361100000|2022-01-16 19:25:00|2576.79|2556.79|2581.26|2561.26|2581.26|2561.26|2576.66|2556.66|504
1642361400000|2022-01-16 19:30:00|2581.27|2561.27|2576.83|2556.83|2582.44|2562.44|2575.35|2555.35|518
1642361700000|2022-01-16 19:35:00|2576.88|2556.88|2577.2|2557.2|2579.23|2559.23|2575.73|2555.73|393
1642362000000|2022-01-16 19:40:00|2577.32|2557.32|2574.69|2554.69|2581.78|2561.78|2574.1|2554.1|410
1642362300000|2022-01-16 19:45:00|2574.76|2554.76|2574.05|2554.05|2575.54|2555.54|2573.51|2553.51|430
1642362600000|2022-01-16 19:50:00|2573.52|2553.52|2571.37|2551.37|2574.88|2554.88|2567.98|2547.98|380
1642362900000|2022-01-16 19:55:00|2570.65|2550.65|2572.58|2552.58|2576.58|2556.58|2569.45|2549.45|468
1642363200000|2022-01-16 20:00:00|2572.86|2552.86|2566.57|2546.57|2572.86|2552.86|2564.05|2544.05|429
1642363500000|2022-01-16 20:05:00|2566.84|2546.84|2570.87|2550.87|2571.7|2551.7|2562.34|2542.34|604
1642363800000|2022-01-16 20:10:00|2570.85|2550.85|2577.07|2557.07|2577.15|2557.15|2570.73|2550.73|481
1642364100000|2022-01-16 20:15:00|2577.11|2557.11|2582.18|2562.18|2582.73|2562.73|2576.6|2556.6|752
1642364400000|2022-01-16 20:20:00|2582.22|2562.22|2572.8|2552.8|2582.3|2562.3|2571.9|2551.9|659
1642364700000|2022-01-16 20:25:00|2572.56|2552.56|2579.37|2559.37|2581.01|2561.01|2570.98|2550.98|580
1642365000000|2022-01-16 20:30:00|2579.4|2559.4|2572.55|2552.55|2582.06|2562.06|2571.55|2551.55|662
1642365300000|2022-01-16 20:35:00|2572.7|2552.7|2575.82|2555.82|2577.1|2557.1|2572.52|2552.52|539
1642365600000|2022-01-16 20:40:00|2575.81|2555.81|2578.32|2556.82|2581.22|2559.72|2575.5|2554.82|680
1642365900000|2022-01-16 20:45:00|2578.38|2556.88|2582.12|2560.62|2582.27|2560.77|2578.38|2556.88|643
1642366200000|2022-01-16 20:50:00|2582.1|2560.6|2579.27|2557.77|2582.85|2561.35|2578.95|2557.45|609
1642366500000|2022-01-16 20:55:00|2579.31|2557.81|2580.32|2558.82|2580.44|2558.94|2578.89|2557.39|623
1642366800000|2022-01-16 21:00:00|2580.33|2558.83|2582.72|2561.22|2585.02|2563.52|2579.9|2558.4|579
1642367100000|2022-01-16 21:05:00|2582.69|2561.19|2574.41|2552.91|2583.07|2561.57|2573.89|2552.39|588
1642367400000|2022-01-16 21:10:00|2574.4|2552.9|2572.4|2550.9|2575.15|2553.65|2572.33|2550.83|386
1642367700000|2022-01-16 21:15:00|2572.41|2550.91|2573.4|2551.9|2573.97|2552.47|2569.6|2548.1|517
1642368000000|2022-01-16 21:20:00|2573.41|2551.91|2575.55|2554.05|2578.03|2556.53|2573.41|2551.91|478
1642368300000|2022-01-16 21:25:00|2575.5|2554|2577.27|2555.77|2579.42|2557.92|2573.65|2552.15|488
1642368600000|2022-01-16 21:30:00|2577.24|2555.74|2576.23|2554.73|2581.11|2559.61|2575.59|2554.09|609
1642368900000|2022-01-16 21:35:00|2576.24|2554.74|2575.93|2554.43|2579.56|2558.06|2575.06|2553.56|578
1642369200000|2022-01-16 21:40:00|2575.91|2554.41|2578.26|2556.76|2578.34|2556.84|2573.77|2552.27|485
1642369500000|2022-01-16 21:45:00|2578.27|2556.77|2574.93|2553.43|2581.49|2559.99|2574.54|2553.04|396
1642369800000|2022-01-16 21:50:00|2574.87|2553.37|2578.44|2556.94|2579.55|2558.05|2574.57|2553.07|622
1642370100000|2022-01-16 21:55:00|2578.22|2556.72|2573.43|2551.93|2578.34|2556.84|2572.39|2550.89|552
1642370400000|2022-01-16 22:00:00|2573.45|2551.95|2578.77|2558.77|2578.79|2558.79|2572.06|2550.56|520
1642370700000|2022-01-16 22:05:00|2578.67|2558.67|2578.36|2558.36|2578.87|2558.87|2575.89|2555.89|478
1642371000000|2022-01-16 22:10:00|2578.37|2558.37|2576.04|2556.04|2578.37|2558.37|2573.22|2553.22|299
1642371300000|2022-01-16 22:15:00|2575.79|2555.79|2573.87|2553.87|2576.34|2556.34|2572.9|2552.9|247
1642371600000|2022-01-16 22:20:00|2573.32|2553.32|2571.59|2551.59|2573.94|2553.94|2570.07|2550.07|261
1642371900000|2022-01-16 22:25:00|2571.86|2551.86|2571.79|2551.79|2572.24|2552.24|2569.02|2549.02|387
1642372200000|2022-01-16 22:30:00|2571.57|2551.57|2577.33|2557.33|2577.39|2557.39|2571.57|2551.57|122
1642372500000|2022-01-16 22:35:00|2577.32|2557.32|2576.94|2556.94|2577.32|2557.32|2576.4|2556.4|214
1642372800000|2022-01-16 22:40:00|2576.99|2556.99|2577.56|2557.56|2577.78|2557.78|2576.65|2556.65|232
1642373100000|2022-01-16 22:45:00|2577.55|2557.55|2571.26|2551.26|2577.62|2557.62|2570.89|2550.89|386
1642373400000|2022-01-16 22:50:00|2571.24|2551.24|2570.77|2550.77|2573.38|2553.38|2567.94|2547.94|354
1642373700000|2022-01-16 22:55:00|2570.74|2550.74|2574.89|2554.89|2576.98|2556.98|2569.78|2549.78|329
1642374000000|2022-01-16 23:00:00|2574.91|2554.91|2572.18|2552.18|2577.71|2557.71|2571.66|2551.66|413
1642374300000|2022-01-16 23:05:00|2572.17|2552.17|2573.05|2553.05|2575.15|2555.15|2568.38|2548.38|586
1642374600000|2022-01-16 23:10:00|2573.01|2553.01|2582.03|2562.03|2585.01|2565.01|2572.93|2552.93|570
1642374900000|2022-01-16 23:15:00|2582.07|2562.07|2573.11|2553.11|2582.71|2562.71|2572.25|2552.25|639
1642375200000|2022-01-16 23:20:00|2573.12|2553.12|2578.99|2558.99|2579.77|2559.77|2572.07|2552.07|617
1642375500000|2022-01-16 23:25:00|2578.88|2558.88|2574.87|2554.87|2582.19|2562.19|2574.34|2554.34|561
1642375800000|2022-01-16 23:30:00|2574.76|2554.76|2579.26|2559.26|2580.65|2560.65|2573.85|2553.85|521
1642376100000|2022-01-16 23:35:00|2579.22|2559.22|2577.16|2557.16|2582.13|2562.13|2575.22|2555.22|424
1642376400000|2022-01-16 23:40:00|2577.75|2557.75|2573.53|2553.53|2577.8|2557.8|2572.3|2552.3|614
1642376700000|2022-01-16 23:45:00|2573.52|2553.52|2570.76|2550.76|2574.9|2554.9|2568.04|2548.04|674
1642377000000|2022-01-16 23:50:00|2570.79|2550.79|2568.28|2548.28|2572.85|2552.85|2567.61|2547.61|720
1642377300000|2022-01-16 23:55:00|2568.3|2548.3|2560.26|2540.26|2569.4|2549.4|2556.83|2536.83|648
1642377600000|2022-01-17 00:00:00|2560.25|2540.25|2567.58|2547.58|2568.61|2548.61|2558.11|2538.11|685
1642377900000|2022-01-17 00:05:00|2567.9|2547.9|2566.97|2546.97|2572.39|2552.39|2566.97|2546.97|737
1642378200000|2022-01-17 00:10:00|2567.16|2547.16|2569.33|2549.33|2570.3|2550.3|2561.16|2541.16|711
1642378500000|2022-01-17 00:15:00|2569.28|2549.28|2553.65|2533.65|2569.53|2549.53|2548.68|2528.68|685
1642378800000|2022-01-17 00:20:00|2553.53|2533.53|2550.64|2530.64|2557.93|2537.93|2548.64|2528.64|724
1642379100000|2022-01-17 00:25:00|2550.62|2530.62|2553.71|2533.71|2554.78|2534.78|2546.95|2526.95|668
1642379400000|2022-01-17 00:30:00|2553.68|2533.68|2556.41|2536.41|2556.67|2536.67|2548.38|2528.38|776
1642379700000|2022-01-17 00:35:00|2556.3|2536.3|2551.56|2531.56|2556.91|2536.91|2551.25|2531.25|762
1642380000000|2022-01-17 00:40:00|2551.62|2531.62|2558.7|2538.7|2559.68|2539.68|2551.36|2531.36|626
1642380300000|2022-01-17 00:45:00|2558.71|2538.71|2555.37|2535.37|2559.02|2539.02|2553.96|2533.96|545
1642380600000|2022-01-17 00:50:00|2555.23|2535.23|2549.15|2529.15|2555.69|2535.69|2548.73|2528.73|630
1642380900000|2022-01-17 00:55:00|2548.89|2528.89|2542.92|2522.92|2551.33|2531.33|2541.65|2521.65|570
1642381200000|2022-01-17 01:00:00|2542.74|2522.74|2544.62|2524.62|2545.97|2525.97|2539.44|2519.44|683
1642381500000|2022-01-17 01:05:00|2544.68|2524.68|2546.7|2526.7|2547.65|2527.65|2537.75|2517.75|693
1642381800000|2022-01-17 01:10:00|2546.68|2526.68|2541.47|2521.47|2549.04|2529.04|2538.05|2518.05|652
1642382100000|2022-01-17 01:15:00|2541.53|2521.53|2548.6|2528.6|2549.04|2529.04|2541.47|2521.47|542
1642382400000|2022-01-17 01:20:00|2548.73|2528.73|2547.66|2527.66|2548.73|2528.73|2541.95|2521.95|638
1642382700000|2022-01-17 01:25:00|2547.4|2527.4|2547.52|2527.52|2547.67|2527.67|2540.68|2520.68|695
1642383000000|2022-01-17 01:30:00|2547.71|2527.71|2542.83|2522.83|2548.79|2528.79|2540.19|2520.19|659
1642383300000|2022-01-17 01:35:00|2542.76|2522.76|2538.38|2518.38|2543.95|2523.95|2533.11|2513.11|769
1642383600000|2022-01-17 01:40:00|2538.58|2518.58|2538.77|2518.77|2540|2520|2533.41|2513.41|785
1642383900000|2022-01-17 01:45:00|2538.75|2518.75|2542.06|2522.06|2542.18|2522.18|2536.33|2516.33|706
1642384200000|2022-01-17 01:50:00|2542.15|2522.15|2540.55|2520.55|2546.58|2526.58|2540.51|2520.51|800
1642384500000|2022-01-17 01:55:00|2540.45|2520.45|2543.57|2523.57|2543.61|2523.61|2535.31|2515.31|669
1642384800000|2022-01-17 02:00:00|2543.58|2523.58|2540.35|2520.35|2543.65|2523.65|2536.27|2516.27|790
1642385100000|2022-01-17 02:05:00|2540.27|2520.27|2538.53|2518.53|2542.84|2522.84|2537.56|2517.56|803
1642385400000|2022-01-17 02:10:00|2538.44|2518.44|2529.39|2509.39|2538.58|2518.58|2526.67|2506.67|593
1642385700000|2022-01-17 02:15:00|2529.25|2509.25|2527.96|2507.96|2533.21|2513.21|2526.59|2506.59|637
1642386000000|2022-01-17 02:20:00|2527.91|2507.91|2529.85|2509.85|2530.52|2510.52|2524.99|2504.99|404
1642386300000|2022-01-17 02:25:00|2530.5|2510.5|2525.8|2505.8|2530.61|2510.61|2525.52|2505.52|366
1642386600000|2022-01-17 02:30:00|2525.75|2505.75|2513.64|2493.64|2525.75|2505.75|2511.48|2491.48|567
1642386900000|2022-01-17 02:35:00|2513.89|2493.89|2503.57|2483.57|2517.18|2497.18|2503.39|2483.39|624
1642387200000|2022-01-17 02:40:00|2503.62|2483.62|2510.61|2490.61|2512.08|2492.08|2497.72|2477.72|613
1642387500000|2022-01-17 02:45:00|2510.57|2490.57|2517.65|2497.65|2518.15|2498.15|2509.74|2489.74|471
1642387800000|2022-01-17 02:50:00|2518.14|2498.14|2515.42|2495.42|2518.95|2498.95|2512.02|2492.02|692
1642388100000|2022-01-17 02:55:00|2515.31|2495.31|2520.77|2500.77|2522.09|2502.09|2515.04|2495.04|552
1642388400000|2022-01-17 03:00:00|2520.79|2500.79|2525.52|2505.52|2527.47|2507.47|2517.15|2497.15|432
1642388700000|2022-01-17 03:05:00|2525.73|2505.73|2531.51|2511.51|2531.54|2511.54|2523.32|2503.32|412
1642389000000|2022-01-17 03:10:00|2531.64|2511.64|2530.79|2510.79|2533.22|2513.22|2529.72|2509.72|406
1642389300000|2022-01-17 03:15:00|2530.51|2510.51|2532.51|2512.51|2535.15|2515.15|2529.91|2509.91|536
1642389600000|2022-01-17 03:20:00|2532.82|2512.82|2529.13|2509.13|2533.44|2513.44|2529.13|2509.13|422
1642389900000|2022-01-17 03:25:00|2529.1|2509.1|2521.41|2501.41|2529.12|2509.12|2518.6|2498.6|665
1642390200000|2022-01-17 03:30:00|2521.05|2501.05|2507.99|2487.99|2521.59|2501.59|2507.35|2487.35|600
1642390500000|2022-01-17 03:35:00|2508.01|2488.01|2511.64|2491.64|2512.28|2492.28|2501.48|2481.48|613
1642390800000|2022-01-17 03:40:00|2511.49|2491.49|2514.74|2494.74|2515.5|2495.5|2509.81|2489.81|450
1642391100000|2022-01-17 03:45:00|2514.73|2494.73|2506.82|2486.82|2514.73|2494.73|2505.83|2485.83|770
1642391400000|2022-01-17 03:50:00|2506.81|2486.81|2513.52|2493.52|2514.56|2494.56|2505.55|2485.55|610
1642391700000|2022-01-17 03:55:00|2513.5|2493.5|2495.66|2475.66|2513.5|2493.5|2495.62|2475.62|772
1642392000000|2022-01-17 04:00:00|2496.04|2476.04|2509.35|2489.35|2509.35|2489.35|2491.99|2471.99|832
1642392300000|2022-01-17 04:05:00|2509.46|2489.46|2513.7|2493.7|2514.31|2494.31|2502.93|2482.93|539
1642392600000|2022-01-17 04:10:00|2513.74|2493.74|2513.83|2493.83|2515.29|2495.29|2510.93|2490.93|585
1642392900000|2022-01-17 04:15:00|2513.97|2493.97|2514.94|2494.94|2515.91|2495.91|2511.3|2491.3|665
1642393200000|2022-01-17 04:20:00|2514.92|2494.92|2511.47|2491.47|2515.31|2495.31|2511.38|2491.38|632
1642393500000|2022-01-17 04:25:00|2511.44|2491.44|2510.5|2490.5|2511.47|2491.47|2505.59|2485.59|616
1642393800000|2022-01-17 04:30:00|2510.43|2490.43|2501.41|2481.41|2510.66|2490.66|2499.81|2479.81|736
1642394100000|2022-01-17 04:35:00|2501.63|2481.63|2498.44|2478.44|2505.9|2485.9|2497.22|2477.22|516
1642394400000|2022-01-17 04:40:00|2498.37|2478.37|2502.45|2482.45|2502.45|2482.45|2497.5|2477.5|645
1642394700000|2022-01-17 04:45:00|2502.51|2482.51|2509.07|2489.07|2509.26|2489.26|2501.83|2481.83|489
1642395000000|2022-01-17 04:50:00|2509.09|2489.09|2503.79|2483.79|2509.27|2489.27|2503.79|2483.79|403
1642395300000|2022-01-17 04:55:00|2503.77|2483.77|2494.49|2474.49|2504.44|2484.44|2494.33|2474.33|723
1642395600000|2022-01-17 05:00:00|2494.48|2474.48|2487.54|2467.54|2495.77|2475.77|2478.42|2458.42|836
1642395900000|2022-01-17 05:05:00|2487.53|2467.53|2486.07|2466.07|2489.39|2469.39|2481.44|2461.44|742
1642396200000|2022-01-17 05:10:00|2486.01|2466.01|2488.38|2468.38|2492.5|2472.5|2485.41|2465.41|649
1642396500000|2022-01-17 05:15:00|2488.36|2468.36|2495.07|2475.07|2495.6|2475.6|2487.22|2467.22|573
1642396800000|2022-01-17 05:20:00|2495.05|2475.05|2499|2479|2500.49|2480.49|2494.1|2474.1|481
1642397100000|2022-01-17 05:25:00|2498.93|2478.93|2502.49|2482.49|2506.26|2486.26|2498.49|2478.49|532
1642397400000|2022-01-17 05:30:00|2501.83|2481.83|2497.38|2477.38|2505.1|2485.1|2497.21|2477.21|734
1642397700000|2022-01-17 05:35:00|2497.39|2477.39|2503.62|2483.62|2503.69|2483.69|2497.39|2477.39|680
1642398000000|2022-01-17 05:40:00|2503.61|2483.61|2502.23|2482.23|2503.78|2483.78|2501.24|2481.24|586
1642398300000|2022-01-17 05:45:00|2502.22|2482.22|2495.38|2475.38|2502.98|2482.98|2494.63|2474.63|691
1642398600000|2022-01-17 05:50:00|2495.16|2475.16|2497.53|2477.53|2498.47|2478.47|2493.42|2473.42|620
1642398900000|2022-01-17 05:55:00|2497.58|2477.58|2503.81|2483.81|2504.78|2484.78|2496.5|2476.5|654
1642399200000|2022-01-17 06:00:00|2503.78|2483.78|2507.85|2487.85|2507.9|2487.9|2503.5|2483.5|607
1642399500000|2022-01-17 06:05:00|2507.87|2487.87|2510.7|2490.7|2513.33|2493.33|2507.54|2487.54|519
1642399800000|2022-01-17 06:10:00|2510.71|2490.71|2510.68|2490.68|2510.89|2490.89|2508.39|2488.39|493
1642400100000|2022-01-17 06:15:00|2510.79|2490.79|2509.88|2489.88|2513.66|2493.66|2509.85|2489.85|634
1642400400000|2022-01-17 06:20:00|2510.07|2490.07|2522.84|2502.84|2523.92|2503.92|2510.07|2490.07|451
1642400700000|2022-01-17 06:25:00|2522.64|2502.64|2522.76|2502.76|2524.15|2504.15|2519.42|2499.42|408
1642401000000|2022-01-17 06:30:00|2522.67|2502.67|2518.09|2498.09|2523.57|2503.57|2516.12|2496.12|757
1642401300000|2022-01-17 06:35:00|2518.19|2498.19|2511.57|2491.57|2521.04|2501.04|2511.53|2491.53|669
1642401600000|2022-01-17 06:40:00|2511.8|2491.8|2512.73|2492.73|2515.7|2495.7|2511.68|2491.68|677
1642401900000|2022-01-17 06:45:00|2512.82|2492.82|2513.72|2493.72|2515.15|2495.15|2511.68|2491.68|551
1642402200000|2022-01-17 06:50:00|2513.78|2493.78|2508.57|2488.57|2514.81|2494.81|2508.46|2488.46|357
1642402500000|2022-01-17 06:55:00|2508.56|2488.56|2506.71|2486.71|2510|2490|2504.9|2484.9|381
1642402800000|2022-01-17 07:00:00|2506.68|2486.68|2510.2|2490.2|2511.22|2491.22|2504.27|2484.27|427
1642403100000|2022-01-17 07:05:00|2510.21|2490.21|2515.68|2495.68|2516.18|2496.18|2508.93|2488.93|397
1642403400000|2022-01-17 07:10:00|2515.58|2495.58|2515.74|2495.74|2521.65|2501.65|2515.54|2495.54|428
1642403700000|2022-01-17 07:15:00|2515.79|2495.79|2517.02|2497.02|2518.42|2498.42|2514.62|2494.62|426
1642404000000|2022-01-17 07:20:00|2517.08|2497.08|2520.01|2500.01|2523|2503|2516.84|2496.84|274
1642404300000|2022-01-17 07:25:00|2520.15|2500.15|2520.76|2500.76|2522.02|2502.02|2517.01|2497.01|437
1642404600000|2022-01-17 07:30:00|2520.97|2500.97|2518.91|2498.91|2521.74|2501.74|2515.13|2495.13|309
1642404900000|2022-01-17 07:35:00|2518.96|2498.96|2519.38|2499.38|2523.46|2503.46|2518.91|2498.91|195
1642405200000|2022-01-17 07:40:00|2519.13|2499.13|2517.42|2497.42|2519.13|2499.13|2514.19|2494.19|328
1642405500000|2022-01-17 07:45:00|2517.48|2497.48|2515.54|2495.54|2522.49|2502.49|2515.54|2495.54|445
1642405800000|2022-01-17 07:50:00|2515.47|2495.47|2515.56|2495.56|2516.97|2496.97|2513.68|2493.68|306
1642406100000|2022-01-17 07:55:00|2514.98|2494.98|2512.43|2492.43|2516.62|2496.62|2512.22|2492.22|330
1642406400000|2022-01-17 08:00:00|2512.65|2492.65|2498.49|2478.49|2516.35|2496.35|2497.54|2477.54|621
1642406700000|2022-01-17 08:05:00|2498.5|2478.5|2508.49|2488.49|2509.17|2489.17|2497.5|2477.5|406
1642407000000|2022-01-17 08:10:00|2508.44|2488.44|2513.87|2493.87|2515.2|2495.2|2508.34|2488.34|408
1642407300000|2022-01-17 08:15:00|2513.95|2493.95|2511.67|2491.67|2514.75|2494.75|2505.85|2485.85|407
1642407600000|2022-01-17 08:20:00|2511.84|2491.84|2503.44|2483.44|2512.28|2492.28|2499.9|2479.9|512
1642407900000|2022-01-17 08:25:00|2503.42|2483.42|2505.41|2485.41|2507.81|2487.81|2502.5|2482.5|487
1642408200000|2022-01-17 08:30:00|2505.13|2485.13|2510.85|2490.85|2511.74|2491.74|2500.27|2480.27|567
1642408500000|2022-01-17 08:35:00|2510.95|2490.95|2514.03|2494.03|2515.03|2495.03|2510.15|2490.15|550
1642408800000|2022-01-17 08:40:00|2513.9|2493.9|2515.21|2495.21|2515.31|2495.31|2510.57|2490.57|477
1642409100000|2022-01-17 08:45:00|2514.93|2494.93|2514.02|2494.02|2515.62|2495.62|2507.65|2487.65|510
1642409400000|2022-01-17 08:50:00|2513.97|2493.97|2515.05|2495.05|2516.92|2496.92|2513.64|2493.64|414
1642409700000|2022-01-17 08:55:00|2515.19|2495.19|2513.61|2493.61|2515.82|2495.82|2513.15|2493.15|452
1642410000000|2022-01-17 09:00:00|2513.6|2493.6|2508.82|2488.82|2517.21|2497.21|2508.27|2488.27|523
1642410300000|2022-01-17 09:05:00|2508.8|2488.8|2517.51|2497.51|2517.64|2497.64|2507.29|2487.29|420
1642410600000|2022-01-17 09:10:00|2517.52|2497.52|2517.63|2497.63|2518.7|2498.7|2516.46|2496.46|298
1642410900000|2022-01-17 09:15:00|2517.56|2497.56|2514.01|2494.01|2519.33|2499.33|2513.9|2493.9|392
1642411200000|2022-01-17 09:20:00|2513.97|2493.97|2513.92|2493.92|2516.4|2496.4|2511.32|2491.32|533
1642411500000|2022-01-17 09:25:00|2513.89|2493.89|2509.1|2489.1|2516.28|2496.28|2509.06|2489.06|365
1642411800000|2022-01-17 09:30:00|2509.3|2489.3|2508.04|2488.04|2514.92|2494.92|2507.84|2487.84|407
1642412100000|2022-01-17 09:35:00|2508.03|2488.03|2510.93|2490.93|2511.97|2491.97|2506.58|2486.58|353
1642412400000|2022-01-17 09:40:00|2510.97|2490.97|2510.72|2490.72|2513.6|2493.6|2510.15|2490.15|309
1642412700000|2022-01-17 09:45:00|2510.87|2490.87|2511.8|2491.8|2512.65|2492.65|2506.58|2486.58|416
1642413000000|2022-01-17 09:50:00|2511.83|2491.83|2514.18|2494.18|2514.72|2494.72|2511.8|2491.8|330
1642413300000|2022-01-17 09:55:00|2514.15|2494.15|2509.83|2489.83|2514.4|2494.4|2508.91|2488.91|393
1642413600000|2022-01-17 10:00:00|2509.32|2489.32|2505.69|2485.69|2512.05|2492.05|2505.03|2485.03|478
1642413900000|2022-01-17 10:05:00|2505.94|2485.94|2507.06|2487.06|2507.26|2487.26|2501.89|2481.89|403
1642414200000|2022-01-17 10:10:00|2507.33|2487.33|2507.87|2487.87|2510.63|2490.63|2506.23|2486.23|369
1642414500000|2022-01-17 10:15:00|2508.05|2488.05|2503.54|2483.54|2508.34|2488.34|2501.01|2481.01|339
1642414800000|2022-01-17 10:20:00|2503.58|2483.58|2499.43|2479.43|2504.38|2484.38|2498.98|2478.98|335
1642415100000|2022-01-17 10:25:00|2499.47|2479.47|2502.44|2482.44|2505.42|2485.42|2498.65|2478.65|399
1642415400000|2022-01-17 10:30:00|2502.57|2482.57|2495.2|2475.2|2502.74|2482.74|2494.72|2474.72|400
1642415700000|2022-01-17 10:35:00|2495.27|2475.27|2497.3|2477.3|2499.68|2479.68|2493.94|2473.94|440
1642416000000|2022-01-17 10:40:00|2497.33|2477.33|2489.31|2469.31|2498.96|2478.96|2488.06|2468.06|433
1642416300000|2022-01-17 10:45:00|2489.12|2469.12|2495.91|2475.91|2497.6|2477.6|2482.06|2462.06|537
1642416600000|2022-01-17 10:50:00|2495.92|2475.92|2494.8|2474.8|2495.92|2475.92|2489.74|2469.74|441
1642416900000|2022-01-17 10:55:00|2495.18|2475.18|2487.54|2467.54|2495.57|2475.57|2486.96|2466.96|378
1642417200000|2022-01-17 11:00:00|2487.78|2467.78|2491.32|2471.32|2492.49|2472.49|2486.9|2466.9|535
1642417500000|2022-01-17 11:05:00|2491.33|2471.33|2484.42|2464.42|2491.33|2471.33|2484.3|2464.3|502
1642417800000|2022-01-17 11:10:00|2484.33|2464.33|2485.94|2465.94|2489.12|2469.12|2484.33|2464.33|517
1642418100000|2022-01-17 11:15:00|2485.88|2465.88|2493.7|2473.7|2495.39|2475.39|2485.72|2465.72|515
1642418400000|2022-01-17 11:20:00|2493.67|2473.67|2490.35|2470.35|2493.67|2473.67|2489.23|2469.23|455
1642418700000|2022-01-17 11:25:00|2490.44|2470.44|2485.39|2465.39|2491.08|2471.08|2484.79|2464.79|551
1642419000000|2022-01-17 11:30:00|2485.26|2465.26|2474.25|2454.25|2488.54|2468.54|2471.77|2451.77|569
1642419300000|2022-01-17 11:35:00|2474.48|2454.48|2476.22|2456.22|2479.86|2459.86|2469.06|2449.06|704
1642419600000|2022-01-17 11:40:00|2476.13|2456.13|2478.34|2458.34|2483.34|2463.34|2474.25|2454.25|545
1642419900000|2022-01-17 11:45:00|2478.35|2458.35|2481.51|2461.51|2487.33|2467.33|2478.08|2458.08|595
1642420200000|2022-01-17 11:50:00|2481.71|2461.71|2486.33|2466.33|2490.05|2470.05|2481.65|2461.65|613
1642420500000|2022-01-17 11:55:00|2486.24|2466.24|2479.95|2459.95|2487.47|2467.47|2478.6|2458.6|690
1642420800000|2022-01-17 12:00:00|2479.85|2459.85|2470.42|2450.42|2480.04|2460.04|2470.36|2450.36|732
1642421100000|2022-01-17 12:05:00|2470.4|2450.4|2458.48|2438.48|2470.4|2450.4|2458.46|2438.46|811
1642421400000|2022-01-17 12:10:00|2458.88|2438.88|2459.76|2439.76|2463.28|2443.28|2452.25|2432.25|812
1642421700000|2022-01-17 12:15:00|2459.8|2439.8|2457.48|2437.48|2463.51|2443.51|2446.51|2426.51|767
1642422000000|2022-01-17 12:20:00|2457.6|2437.6|2467.71|2447.71|2468.23|2448.23|2454.49|2434.49|701
1642422300000|2022-01-17 12:25:00|2467.63|2447.63|2472.93|2452.93|2477.51|2457.51|2466.62|2446.62|705
1642422600000|2022-01-17 12:30:00|2472.89|2452.89|2474.69|2454.69|2476.28|2456.28|2471.3|2451.3|775
1642422900000|2022-01-17 12:35:00|2474.82|2454.82|2470.47|2450.47|2476.4|2456.4|2468.75|2448.75|725
1642423200000|2022-01-17 12:40:00|2470.48|2450.48|2465.31|2445.31|2474.48|2454.48|2465.31|2445.31|712
1642423500000|2022-01-17 12:45:00|2465.26|2445.26|2467.54|2447.54|2468.46|2448.46|2461.59|2441.59|825
1642423800000|2022-01-17 12:50:00|2467.59|2447.59|2464.44|2444.44|2468.71|2448.71|2461.53|2441.53|715
1642424100000|2022-01-17 12:55:00|2464.63|2444.63|2456.35|2436.35|2465.32|2445.32|2456.35|2436.35|597
1642424400000|2022-01-17 13:00:00|2456.42|2436.42|2457.03|2437.03|2464.53|2444.53|2456.41|2436.41|593
1642424700000|2022-01-17 13:05:00|2456.95|2436.95|2458.8|2438.8|2460.02|2440.02|2455.75|2435.75|710
1642425000000|2022-01-17 13:10:00|2458.97|2438.97|2463.64|2443.64|2463.74|2443.74|2457.06|2437.06|642
1642425300000|2022-01-17 13:15:00|2463.62|2443.62|2468.21|2448.21|2470.64|2450.64|2463.52|2443.52|603
1642425600000|2022-01-17 13:20:00|2468.3|2448.3|2470.57|2450.57|2471.59|2451.59|2466.45|2446.45|615
1642425900000|2022-01-17 13:25:00|2470.53|2450.53|2462.73|2442.73|2471.62|2451.62|2462.73|2442.73|719
1642426200000|2022-01-17 13:30:00|2462.72|2442.72|2467.53|2447.53|2467.53|2447.53|2459.97|2439.97|604
1642426500000|2022-01-17 13:35:00|2467.52|2447.52|2463.05|2443.05|2469.26|2449.26|2461.89|2441.89|585
1642426800000|2022-01-17 13:40:00|2463.04|2443.04|2456.5|2436.5|2463.98|2443.98|2456.5|2436.5|606
1642427100000|2022-01-17 13:45:00|2456.62|2436.62|2454.48|2434.48|2458.48|2438.48|2454.27|2434.27|332
1642427400000|2022-01-17 13:50:00|2454.44|2434.44|2458.99|2438.99|2459.36|2439.36|2451.81|2431.81|517
1642427700000|2022-01-17 13:55:00|2458.91|2438.91|2458.45|2438.45|2462.34|2442.34|2458.45|2438.45|446
1642428000000|2022-01-17 14:00:00|2458.46|2438.46|2458.88|2438.88|2464.97|2444.97|2456.7|2436.7|525
1642428300000|2022-01-17 14:05:00|2458.98|2438.98|2455.4|2435.4|2461.6|2441.6|2454.61|2434.61|444
1642428600000|2022-01-17 14:10:00|2455.41|2435.41|2458.44|2438.44|2459.28|2439.28|2454.02|2434.02|433
1642428900000|2022-01-17 14:15:00|2458.43|2438.43|2459.96|2439.96|2460.01|2440.01|2452.5|2432.5|573
1642429200000|2022-01-17 14:20:00|2459.82|2439.82|2464.79|2444.79|2464.79|2444.79|2459.53|2439.53|497
1642429500000|2022-01-17 14:25:00|2464.68|2444.68|2465.8|2445.8|2466.77|2446.77|2463.19|2443.19|506
1642429800000|2022-01-17 14:30:00|2465.85|2445.85|2460.53|2440.53|2466.9|2446.9|2459.93|2439.93|593
1642430100000|2022-01-17 14:35:00|2460.57|2440.57|2463.84|2443.84|2464.69|2444.69|2456.68|2436.68|596
1642430400000|2022-01-17 14:40:00|2463.92|2443.92|2465.08|2445.08|2465.77|2445.77|2462.9|2442.9|487
1642430700000|2022-01-17 14:45:00|2465.19|2445.19|2456.26|2436.26|2466.44|2446.44|2456.25|2436.25|613
1642431000000|2022-01-17 14:50:00|2456.2|2436.2|2457.41|2437.41|2458.65|2438.65|2453.76|2433.76|582
1642431300000|2022-01-17 14:55:00|2456.92|2436.92|2458.21|2438.21|2459.28|2439.28|2453.83|2433.83|573
1642431600000|2022-01-17 15:00:00|2458.85|2438.85|2441.48|2421.48|2461.14|2441.14|2439.66|2419.66|742
1642431900000|2022-01-17 15:05:00|2441.74|2421.74|2438.9|2418.9|2449.73|2429.73|2438.9|2418.9|648
1642432200000|2022-01-17 15:10:00|2440.62|2420.62|2445.65|2425.65|2447.26|2427.26|2433.97|2413.97|799
1642432500000|2022-01-17 15:15:00|2445.66|2425.66|2447.3|2427.3|2449.32|2429.32|2441.3|2421.3|583
1642432800000|2022-01-17 15:20:00|2447.55|2427.55|2443.86|2423.86|2450.9|2430.9|2443.28|2423.28|712
1642433100000|2022-01-17 15:25:00|2444.03|2424.03|2449.62|2429.62|2449.84|2429.84|2442|2422|691
1642433400000|2022-01-17 15:30:00|2449.61|2429.61|2440.29|2420.29|2451.47|2431.47|2440.29|2420.29|736
1642433700000|2022-01-17 15:35:00|2440.19|2420.19|2447.12|2427.12|2447.52|2427.52|2439.86|2419.86|695
1642434000000|2022-01-17 15:40:00|2447.25|2427.25|2446.45|2426.45|2447.42|2427.42|2443.93|2423.93|439
1642434300000|2022-01-17 15:45:00|2446.54|2426.54|2443.89|2423.89|2448.88|2428.88|2443.84|2423.84|595
1642434600000|2022-01-17 15:50:00|2443.96|2423.96|2432.81|2412.81|2443.96|2423.96|2432.81|2412.81|725
1642434900000|2022-01-17 15:55:00|2432.71|2412.71|2431.72|2411.72|2434.64|2414.64|2426.81|2406.81|835
1642435200000|2022-01-17 16:00:00|2431.93|2411.93|2441.14|2421.14|2441.77|2421.77|2428.14|2408.14|710
1642435500000|2022-01-17 16:05:00|2441.09|2421.09|2429.09|2409.09|2441.5|2421.5|2426.9|2406.9|786
1642435800000|2022-01-17 16:10:00|2429.04|2409.04|2415.98|2395.98|2429.23|2409.23|2413.33|2393.33|962
1642436100000|2022-01-17 16:15:00|2416.1|2396.1|2425.22|2405.22|2428.17|2408.17|2411.95|2391.95|928
1642436400000|2022-01-17 16:20:00|2425.21|2405.21|2441.51|2421.51|2442.78|2422.78|2420.78|2400.78|744
1642436700000|2022-01-17 16:25:00|2441.62|2421.62|2432.32|2412.32|2442.65|2422.65|2432.29|2412.29|916
1642437000000|2022-01-17 16:30:00|2432.3|2412.3|2425.3|2405.3|2438.63|2418.63|2424.98|2404.98|878
1642437300000|2022-01-17 16:35:00|2425.33|2405.33|2429.64|2409.64|2434.25|2414.25|2423.96|2403.96|836
1642437600000|2022-01-17 16:40:00|2429.65|2409.65|2430.72|2410.72|2430.91|2410.91|2420.59|2400.59|773
1642437900000|2022-01-17 16:45:00|2430.7|2410.7|2424.36|2404.36|2432.76|2412.76|2421.12|2401.12|743
1642438200000|2022-01-17 16:50:00|2424.29|2404.29|2424.26|2404.26|2425.55|2405.55|2419.37|2399.37|697
1642438500000|2022-01-17 16:55:00|2424.17|2404.17|2420.06|2400.06|2429.31|2409.31|2419.63|2399.63|603
1642438800000|2022-01-17 17:00:00|2419.97|2399.97|2412.02|2392.02|2422.57|2402.57|2409.56|2389.56|745
1642439100000|2022-01-17 17:05:00|2412.25|2392.25|2409.97|2389.97|2418.66|2398.66|2406.72|2386.72|806
1642439400000|2022-01-17 17:10:00|2410.34|2390.34|2386.33|2366.33|2411.32|2391.32|2385.23|2365.23|825
1642439700000|2022-01-17 17:15:00|2386.31|2366.31|2402.73|2382.73|2403.24|2383.24|2381.62|2361.62|756
1642440000000|2022-01-17 17:20:00|2403.24|2383.24|2392.81|2372.81|2404.43|2384.43|2392.49|2372.49|771
1642440300000|2022-01-17 17:25:00|2392.98|2372.98|2395.39|2375.39|2397.11|2377.11|2388.53|2368.53|763
1642440600000|2022-01-17 17:30:00|2395.44|2375.44|2404.19|2384.19|2404.37|2384.37|2383.81|2363.81|833
1642440900000|2022-01-17 17:35:00|2403.87|2383.87|2401.31|2381.31|2404.89|2384.89|2398.72|2378.72|691
1642441200000|2022-01-17 17:40:00|2401.17|2381.17|2407.31|2387.31|2407.48|2387.48|2396.91|2376.91|562
1642441500000|2022-01-17 17:45:00|2407.28|2387.28|2401.07|2381.07|2410.41|2390.41|2401.01|2381.01|759
1642441800000|2022-01-17 17:50:00|2401.06|2381.06|2401.09|2381.09|2406.53|2386.53|2399.45|2379.45|777
1642442100000|2022-01-17 17:55:00|2400.77|2380.77|2401.13|2381.13|2402.24|2382.24|2396.44|2376.44|632
1642442400000|2022-01-17 18:00:00|2401.12|2381.12|2391.22|2371.22|2401.71|2381.71|2388.43|2368.43|685
1642442700000|2022-01-17 18:05:00|2391.33|2371.33|2386.41|2366.41|2393.46|2373.46|2384.67|2364.67|626
1642443000000|2022-01-17 18:10:00|2386.4|2366.4|2392.05|2372.05|2393|2373|2383.77|2363.77|645
1642443300000|2022-01-17 18:15:00|2392.07|2372.07|2380.61|2360.61|2392.13|2372.13|2378.91|2358.91|588
1642443600000|2022-01-17 18:20:00|2380.73|2360.73|2382.22|2362.22|2382.77|2362.77|2371.61|2351.61|825
1642443900000|2022-01-17 18:25:00|2382.18|2362.18|2387.75|2367.75|2392.17|2372.17|2380.51|2360.51|617
1642444200000|2022-01-17 18:30:00|2387.66|2367.66|2396.93|2376.93|2397.64|2377.64|2385.93|2365.93|709
1642444500000|2022-01-17 18:35:00|2396.92|2376.92|2390.25|2370.25|2397.43|2377.43|2386.08|2366.08|655
1642444800000|2022-01-17 18:40:00|2390.22|2370.22|2391.54|2371.54|2392.99|2372.99|2386.32|2366.32|417
1642445100000|2022-01-17 18:45:00|2391.5|2371.5|2399.2|2379.2|2399.2|2379.2|2390.78|2370.78|572
1642445400000|2022-01-17 18:50:00|2399.05|2379.05|2402.99|2382.99|2403.21|2383.21|2398.47|2378.47|514
1642445700000|2022-01-17 18:55:00|2403.03|2383.03|2400.93|2380.93|2404.48|2384.48|2400.43|2380.43|634
1642446000000|2022-01-17 19:00:00|2400.94|2380.94|2395.89|2375.89|2403.03|2383.03|2394.94|2374.94|566
1642446300000|2022-01-17 19:05:00|2395.83|2375.83|2392.68|2372.68|2395.83|2375.83|2390.58|2370.58|408
1642446600000|2022-01-17 19:10:00|2392.85|2372.85|2396.19|2376.19|2396.7|2376.7|2390.02|2370.02|433
1642446900000|2022-01-17 19:15:00|2396.07|2376.07|2391.03|2371.03|2396.07|2376.07|2390.4|2370.4|606
1642447200000|2022-01-17 19:20:00|2391.04|2371.04|2383.7|2363.7|2391.4|2371.4|2381.73|2361.73|465
1642447500000|2022-01-17 19:25:00|2383.8|2363.8|2386.12|2366.12|2387.76|2367.76|2382.32|2362.32|424
1642447800000|2022-01-17 19:30:00|2386.3|2366.3|2390.03|2370.03|2390.63|2370.63|2382.08|2362.08|526
1642448100000|2022-01-17 19:35:00|2390.01|2370.01|2391.98|2371.98|2393.87|2373.87|2389.73|2369.73|683
1642448400000|2022-01-17 19:40:00|2391.97|2371.97|2392.3|2372.3|2395.2|2375.2|2391.26|2371.26|526
1642448700000|2022-01-17 19:45:00|2392.36|2372.36|2391.23|2371.23|2392.36|2372.36|2389.59|2369.59|503
1642449000000|2022-01-17 19:50:00|2391.38|2371.38|2394.6|2374.6|2394.86|2374.86|2390.58|2370.58|530
1642449300000|2022-01-17 19:55:00|2394.65|2374.65|2390.48|2370.48|2395.56|2375.56|2389.86|2369.86|632
1642449600000|2022-01-17 20:00:00|2390.91|2370.91|2391.07|2371.07|2391.51|2371.51|2389.19|2369.19|468
1642449900000|2022-01-17 20:05:00|2391|2371|2389.65|2369.65|2392.49|2372.49|2386.2|2366.2|616
1642450200000|2022-01-17 20:10:00|2389.66|2369.66|2383.19|2363.19|2390.48|2370.48|2382.35|2362.35|609
1642450500000|2022-01-17 20:15:00|2383.16|2363.16|2383.75|2363.75|2389.19|2369.19|2382.91|2362.91|583
1642450800000|2022-01-17 20:20:00|2383.9|2363.9|2388.45|2368.45|2388.78|2368.78|2383.62|2363.62|509
1642451100000|2022-01-17 20:25:00|2388.42|2368.42|2381.32|2361.32|2389.4|2369.4|2381.03|2361.03|605
1642451400000|2022-01-17 20:30:00|2381.41|2361.41|2378.5|2358.5|2381.89|2361.89|2375.29|2355.29|571
1642451700000|2022-01-17 20:35:00|2378.41|2358.41|2376.52|2356.52|2378.73|2358.73|2376.21|2356.21|480
1642452000000|2022-01-17 20:40:00|2376.67|2356.67|2378.25|2358.25|2378.83|2358.83|2372.5|2352.5|498
1642452300000|2022-01-17 20:45:00|2378.27|2358.27|2375.71|2355.71|2380.3|2360.3|2374.66|2354.66|467
1642452600000|2022-01-17 20:50:00|2375.76|2355.76|2377.47|2357.47|2378.56|2358.56|2375.74|2355.74|251
1642452900000|2022-01-17 20:55:00|2377.34|2357.34|2377.19|2357.19|2380.55|2360.55|2377.19|2357.19|408
1642453200000|2022-01-17 21:00:00|2377.17|2357.17|2381.95|2361.95|2381.95|2361.95|2374.77|2354.77|505
1642453500000|2022-01-17 21:05:00|2382.26|2362.26|2373.6|2353.6|2383.58|2363.58|2373.21|2353.21|451
1642453800000|2022-01-17 21:10:00|2373.53|2353.53|2375.22|2355.22|2378.78|2358.78|2370.38|2350.38|501
1642454100000|2022-01-17 21:15:00|2375.32|2355.32|2365.92|2345.92|2375.41|2355.41|2365.58|2345.58|625
1642454400000|2022-01-17 21:20:00|2365.91|2345.91|2359.44|2339.44|2368.47|2348.47|2356.38|2336.38|612
1642454700000|2022-01-17 21:25:00|2359.43|2339.43|2347.5|2327.5|2368.56|2348.56|2347.5|2327.5|600
1642455000000|2022-01-17 21:30:00|2347.52|2327.52|2356.49|2336.49|2361.97|2341.97|2344.84|2324.84|708
1642455300000|2022-01-17 21:35:00|2356.35|2336.35|2344.47|2324.47|2361.05|2341.05|2344.47|2324.47|559
1642455600000|2022-01-17 21:40:00|2344.34|2324.34|2342.43|2322.43|2344.75|2324.75|2338.05|2318.05|821
1642455900000|2022-01-17 21:45:00|2342.41|2322.41|2352.67|2332.67|2353.74|2333.74|2342.41|2322.41|810
1642456200000|2022-01-17 21:50:00|2352.76|2332.76|2358.01|2338.01|2359.78|2339.78|2346.57|2326.57|739
1642456500000|2022-01-17 21:55:00|2358.08|2338.08|2362.32|2342.32|2363.43|2343.43|2357.53|2337.53|577
1642456800000|2022-01-17 22:00:00|2362.47|2342.47|2358.78|2338.78|2367.69|2347.69|2357.85|2337.85|656
1642457100000|2022-01-17 22:05:00|2358.82|2338.82|2366.28|2346.28|2368.35|2348.35|2358.57|2338.57|691
1642457400000|2022-01-17 22:10:00|2366.46|2346.46|2366.81|2346.81|2372.32|2352.32|2365.5|2345.5|373
1642457700000|2022-01-17 22:15:00|2366.6|2346.6|2353.15|2333.15|2366.99|2346.99|2348.51|2328.51|579
1642458000000|2022-01-17 22:20:00|2353.19|2333.19|2360.37|2340.37|2360.37|2340.37|2352.92|2332.92|486
1642458300000|2022-01-17 22:25:00|2360.64|2340.64|2365.47|2345.47|2366.75|2346.75|2358.33|2338.33|332
1642458600000|2022-01-17 22:30:00|2365.5|2345.5|2380.05|2360.05|2380.54|2360.54|2364.34|2344.34|440
1642458900000|2022-01-17 22:35:00|2379.97|2359.97|2390.97|2370.97|2398.74|2378.74|2379.97|2359.97|572
1642459200000|2022-01-17 22:40:00|2390.91|2370.91|2390.76|2370.76|2391.45|2371.45|2382.52|2362.52|557
1642459500000|2022-01-17 22:45:00|2390.75|2370.75|2379.92|2359.92|2390.91|2370.91|2378.88|2358.88|595
1642459800000|2022-01-17 22:50:00|2379.61|2359.61|2373.86|2353.86|2381.03|2361.03|2372.36|2352.36|565
1642460100000|2022-01-17 22:55:00|2373.81|2353.81|2378.6|2358.6|2381.99|2361.99|2373.41|2353.41|486
1642460400000|2022-01-17 23:00:00|2378.92|2358.92|2384.38|2364.38|2387.15|2367.15|2374.51|2354.51|451
1642460700000|2022-01-17 23:05:00|2384.17|2364.17|2380.84|2360.84|2384.37|2364.37|2380.42|2360.42|637
1642461000000|2022-01-17 23:10:00|2380.61|2360.61|2395.63|2375.63|2397.05|2377.05|2380.5|2360.5|493
1642461300000|2022-01-17 23:15:00|2395.6|2375.6|2400.93|2380.93|2401.98|2381.98|2388.63|2368.63|537
1642461600000|2022-01-17 23:20:00|2400.81|2380.81|2392.76|2372.76|2401.11|2381.11|2389.98|2369.98|469
1642461900000|2022-01-17 23:25:00|2392.79|2372.79|2395.37|2375.37|2396.11|2376.11|2388.03|2368.03|450
1642462200000|2022-01-17 23:30:00|2395.3|2375.3|2393.95|2373.95|2396.35|2376.35|2388.47|2368.47|462
1642462500000|2022-01-17 23:35:00|2394.74|2374.74|2393.67|2373.67|2397.75|2377.75|2392.45|2372.45|550
1642462800000|2022-01-17 23:40:00|2394.12|2374.12|2395.8|2375.8|2395.8|2375.8|2390.07|2370.07|511
1642463100000|2022-01-17 23:45:00|2395.9|2375.9|2392.05|2372.05|2395.9|2375.9|2387.89|2367.89|455
1642463400000|2022-01-17 23:50:00|2392.18|2372.18|2386.86|2366.86|2393.37|2373.37|2384.82|2364.82|567
1642463700000|2022-01-17 23:55:00|2387.1|2367.1|2389.63|2369.63|2395.8|2375.8|2387.1|2367.1|678
1642464000000|2022-01-18 00:00:00|2389.3|2369.3|2393.05|2373.05|2398.34|2378.34|2388.82|2368.82|753
1642464300000|2022-01-18 00:05:00|2392.88|2372.88|2395.57|2375.57|2397.03|2377.03|2384.71|2364.71|680
1642464600000|2022-01-18 00:10:00|2395.58|2375.58|2394.69|2374.69|2398.1|2378.1|2390.72|2370.72|755
1642464900000|2022-01-18 00:15:00|2394.78|2374.78|2401.06|2381.06|2402.68|2382.68|2394.73|2374.73|694
1642465200000|2022-01-18 00:20:00|2401.17|2381.17|2403.19|2383.19|2406.03|2386.03|2401.17|2381.17|702
1642465500000|2022-01-18 00:25:00|2403.25|2383.25|2402.36|2382.36|2405.42|2385.42|2401.86|2381.86|692
1642465800000|2022-01-18 00:30:00|2402.49|2382.49|2402.64|2382.64|2404.53|2384.53|2398.67|2378.67|687
1642466100000|2022-01-18 00:35:00|2402.63|2382.63|2402.2|2382.2|2406.02|2386.02|2401.59|2381.59|587
1642466400000|2022-01-18 00:40:00|2402.18|2382.18|2400.98|2380.98|2404|2384|2397.39|2377.39|574
1642466700000|2022-01-18 00:45:00|2400.95|2380.95|2408.24|2388.24|2408.43|2388.43|2400.93|2380.93|548
1642467000000|2022-01-18 00:50:00|2408.29|2388.29|2415.46|2395.46|2415.56|2395.56|2408.29|2388.29|483
1642467300000|2022-01-18 00:55:00|2415.43|2395.43|2418.94|2398.94|2418.94|2398.94|2415.43|2395.43|601
1642467600000|2022-01-18 01:00:00|2418.93|2398.93|2419.02|2399.02|2422.9|2402.9|2415.42|2395.42|506
1642467900000|2022-01-18 01:05:00|2419|2399|2423.59|2403.59|2425.19|2405.19|2418.87|2398.87|463
1642468200000|2022-01-18 01:10:00|2423.62|2403.62|2432.48|2412.48|2435.45|2415.45|2423.62|2403.62|624
1642468500000|2022-01-18 01:15:00|2432.47|2412.47|2434.38|2414.38|2435.48|2415.48|2426.81|2406.81|535
1642468800000|2022-01-18 01:20:00|2434.36|2414.36|2438.49|2418.49|2438.88|2418.88|2433.67|2413.67|467
1642469100000|2022-01-18 01:25:00|2438.5|2418.5|2434.59|2414.59|2442.5|2422.5|2434.22|2414.22|531
1642469400000|2022-01-18 01:30:00|2434.65|2414.65|2426.94|2406.94|2435.39|2415.39|2426.24|2406.24|430
1642469700000|2022-01-18 01:35:00|2426.86|2406.86|2424.98|2404.98|2428.41|2408.41|2423.32|2403.32|515
1642470000000|2022-01-18 01:40:00|2424.99|2404.99|2421.9|2401.9|2427.57|2407.57|2420.53|2400.53|672
1642470300000|2022-01-18 01:45:00|2421.86|2401.86|2423.24|2403.24|2425.11|2405.11|2419.59|2399.59|708
1642470600000|2022-01-18 01:50:00|2423.05|2403.05|2421.11|2401.11|2423.48|2403.48|2417.23|2397.23|625
1642470900000|2022-01-18 01:55:00|2421.19|2401.19|2434.66|2414.66|2436.63|2416.63|2421.15|2401.15|670
1642471200000|2022-01-18 02:00:00|2434.67|2414.67|2435.4|2415.4|2436.6|2416.6|2430.47|2410.47|511
1642471500000|2022-01-18 02:05:00|2435.39|2415.39|2426.63|2406.63|2436.46|2416.46|2426.63|2406.63|551
1642471800000|2022-01-18 02:10:00|2426.52|2406.52|2423.59|2403.59|2426.65|2406.65|2422.78|2402.78|550
1642472100000|2022-01-18 02:15:00|2423.63|2403.63|2431.53|2411.53|2432.34|2412.34|2423.63|2403.63|604
1642472400000|2022-01-18 02:20:00|2431.57|2411.57|2430.05|2410.05|2431.93|2411.93|2426.57|2406.57|441
1642472700000|2022-01-18 02:25:00|2430.55|2410.55|2439.12|2419.12|2439.57|2419.57|2429.65|2409.65|551
1642473000000|2022-01-18 02:30:00|2439.18|2419.18|2437.43|2417.43|2442.54|2422.54|2436.78|2416.78|364
1642473300000|2022-01-18 02:35:00|2437.29|2417.29|2436.83|2416.83|2437.67|2417.67|2432.04|2412.04|449
1642473600000|2022-01-18 02:40:00|2436.84|2416.84|2438.35|2418.35|2439.69|2419.69|2436.72|2416.72|518
1642473900000|2022-01-18 02:45:00|2438.32|2418.32|2438.05|2418.05|2439.09|2419.09|2435.3|2415.3|591
1642474200000|2022-01-18 02:50:00|2438.06|2418.06|2429.8|2409.8|2439.26|2419.26|2429.65|2409.65|578
1642474500000|2022-01-18 02:55:00|2429.3|2409.3|2428.42|2408.42|2429.54|2409.54|2425.06|2405.06|428
1642474800000|2022-01-18 03:00:00|2428.43|2408.43|2427.75|2407.75|2432.45|2412.45|2427.48|2407.48|408
1642475100000|2022-01-18 03:05:00|2427.84|2407.84|2431.63|2411.63|2433.58|2413.58|2427.84|2407.84|387
1642475400000|2022-01-18 03:10:00|2431.64|2411.64|2422.21|2402.21|2431.96|2411.96|2421.88|2401.88|432
1642475700000|2022-01-18 03:15:00|2421.67|2401.67|2414.79|2394.79|2422.1|2402.1|2414.08|2394.08|398
1642476000000|2022-01-18 03:20:00|2414.78|2394.78|2406.27|2386.27|2415.06|2395.06|2404.63|2384.63|457
1642476300000|2022-01-18 03:25:00|2406.29|2386.29|2400.08|2380.08|2406.78|2386.78|2397.96|2377.96|521
1642476600000|2022-01-18 03:30:00|2400.04|2380.04|2397.63|2377.63|2400.07|2380.07|2396.67|2376.67|607
1642476900000|2022-01-18 03:35:00|2397.66|2377.66|2387.91|2367.91|2397.66|2377.66|2381.8|2361.8|776
1642477200000|2022-01-18 03:40:00|2387.92|2367.92|2376.67|2356.67|2388.58|2368.58|2375.91|2355.91|694
1642477500000|2022-01-18 03:45:00|2376.75|2356.75|2376.29|2356.29|2381.1|2361.1|2373.4|2353.4|687
1642477800000|2022-01-18 03:50:00|2376.39|2356.39|2381.95|2361.95|2382.73|2362.73|2374.86|2354.86|672
1642478100000|2022-01-18 03:55:00|2381.93|2361.93|2379.61|2359.61|2382.57|2362.57|2376.02|2356.02|636
1642478400000|2022-01-18 04:00:00|2379.59|2359.59|2383.62|2363.62|2383.75|2363.75|2378.55|2358.55|688
1642478700000|2022-01-18 04:05:00|2383.6|2363.6|2387.65|2367.65|2389.17|2369.17|2383.14|2363.14|586
1642479000000|2022-01-18 04:10:00|2387.62|2367.62|2380.63|2360.63|2387.77|2367.77|2378.68|2358.68|498
1642479300000|2022-01-18 04:15:00|2380.47|2360.47|2362.07|2342.07|2382.44|2362.44|2362.07|2342.07|679
1642479600000|2022-01-18 04:20:00|2361.94|2341.94|2356.6|2336.6|2363.5|2343.5|2354.94|2334.94|665
1642479900000|2022-01-18 04:25:00|2356.44|2336.44|2363.19|2343.19|2365.16|2345.16|2356.17|2336.17|580
1642480200000|2022-01-18 04:30:00|2363.22|2343.22|2356.74|2336.74|2363.58|2343.58|2354.62|2334.62|463
1642480500000|2022-01-18 04:35:00|2356.72|2336.72|2362.69|2342.69|2366.1|2346.1|2356.47|2336.47|688
1642480800000|2022-01-18 04:40:00|2362.68|2342.68|2365.47|2345.47|2369.71|2349.71|2362.15|2342.15|589
1642481100000|2022-01-18 04:45:00|2365.5|2345.5|2362.14|2342.14|2367.06|2347.06|2362.13|2342.13|592
1642481400000|2022-01-18 04:50:00|2362.16|2342.16|2362.64|2342.64|2362.74|2342.74|2357.8|2337.8|447
1642481700000|2022-01-18 04:55:00|2362.72|2342.72|2355.12|2335.12|2362.72|2342.72|2354.82|2334.82|395
1642482000000|2022-01-18 05:00:00|2355.09|2335.09|2353.74|2333.74|2361.7|2341.7|2353.41|2333.41|563
1642482300000|2022-01-18 05:05:00|2354.04|2334.04|2366.21|2346.21|2366.21|2346.21|2353.87|2333.87|620
1642482600000|2022-01-18 05:10:00|2366.19|2346.19|2367.64|2347.64|2368.9|2348.9|2363.6|2343.6|559
1642482900000|2022-01-18 05:15:00|2367.63|2347.63|2360.66|2340.66|2368.48|2348.48|2360.15|2340.15|449
1642483200000|2022-01-18 05:20:00|2360.22|2340.22|2348.02|2328.02|2360.32|2340.32|2347.25|2327.25|489
1642483500000|2022-01-18 05:25:00|2347.95|2327.95|2353.11|2333.11|2354.2|2334.2|2347.47|2327.47|576
1642483800000|2022-01-18 05:30:00|2353.09|2333.09|2351.75|2331.75|2354.25|2334.25|2347.05|2327.05|481
1642484100000|2022-01-18 05:35:00|2351.8|2331.8|2354.64|2334.64|2356.86|2336.86|2351.52|2331.52|464
1642484400000|2022-01-18 05:40:00|2354.37|2334.37|2348.27|2328.27|2354.76|2334.76|2347.97|2327.97|526
1642484700000|2022-01-18 05:45:00|2348.29|2328.29|2356.05|2336.05|2356.36|2336.36|2348.28|2328.28|626
1642485000000|2022-01-18 05:50:00|2356.17|2336.17|2358.61|2338.61|2358.83|2338.83|2354.66|2334.66|667
1642485300000|2022-01-18 05:55:00|2358.66|2338.66|2354.38|2334.38|2358.85|2338.85|2353.87|2333.87|626
1642485600000|2022-01-18 06:00:00|2354.36|2334.36|2362.71|2342.71|2362.86|2342.86|2354.05|2334.05|579
1642485900000|2022-01-18 06:05:00|2362.69|2342.69|2365.59|2345.59|2366.53|2346.53|2362.69|2342.69|522
1642486200000|2022-01-18 06:10:00|2365.61|2345.61|2369.26|2349.26|2369.29|2349.29|2362.94|2342.94|397
1642486500000|2022-01-18 06:15:00|2369.23|2349.23|2363.03|2343.03|2369.46|2349.46|2362.46|2342.46|531
1642486800000|2022-01-18 06:20:00|2363.14|2343.14|2369.29|2349.29|2369.6|2349.6|2363.14|2343.14|467
1642487100000|2022-01-18 06:25:00|2369.41|2349.41|2373.41|2353.41|2374.2|2354.2|2369.27|2349.27|408
1642487400000|2022-01-18 06:30:00|2373.49|2353.49|2369.88|2349.88|2373.67|2353.67|2368.23|2348.23|654
1642487700000|2022-01-18 06:35:00|2369.89|2349.89|2374.22|2354.22|2375.15|2355.15|2368.78|2348.78|466
1642488000000|2022-01-18 06:40:00|2374.19|2354.19|2377.54|2357.54|2379.38|2359.38|2373.56|2353.56|420
1642488300000|2022-01-18 06:45:00|2377.53|2357.53|2391.37|2371.37|2391.97|2371.97|2377.34|2357.34|468
1642488600000|2022-01-18 06:50:00|2391.27|2371.27|2386.32|2366.32|2393.55|2373.55|2385.7|2365.7|578
1642488900000|2022-01-18 06:55:00|2386.38|2366.38|2381.48|2361.48|2387.05|2367.05|2379.49|2359.49|650
1642489200000|2022-01-18 07:00:00|2381.45|2361.45|2382.94|2362.94|2388.92|2368.92|2381.45|2361.45|747
1642489500000|2022-01-18 07:05:00|2382.96|2362.96|2372.68|2352.68|2382.96|2362.96|2372.12|2352.12|647
1642489800000|2022-01-18 07:10:00|2372.96|2352.96|2371.57|2351.57|2373.1|2353.1|2369.94|2349.94|518
1642490100000|2022-01-18 07:15:00|2371.55|2351.55|2374.66|2354.66|2375.99|2355.99|2371.46|2351.46|610
1642490400000|2022-01-18 07:20:00|2374.55|2354.55|2356.12|2336.12|2376.17|2356.17|2353.81|2333.81|629
1642490700000|2022-01-18 07:25:00|2356.1|2336.1|2359.64|2339.64|2361.57|2341.57|2353.78|2333.78|574
1642491000000|2022-01-18 07:30:00|2359.66|2339.66|2360.75|2340.75|2361.34|2341.34|2353.05|2333.05|485
1642491300000|2022-01-18 07:35:00|2360.8|2340.8|2362.2|2342.2|2362.46|2342.46|2357.48|2337.48|635
1642491600000|2022-01-18 07:40:00|2362.4|2342.4|2357.13|2337.13|2362.72|2342.72|2354.33|2334.33|537
1642491900000|2022-01-18 07:45:00|2357.19|2337.19|2367.51|2347.51|2367.51|2347.51|2356.13|2336.13|629
1642492200000|2022-01-18 07:50:00|2367.25|2347.25|2362.28|2342.28|2368.9|2348.9|2361.78|2341.78|542
1642492500000|2022-01-18 07:55:00|2362.27|2342.27|2370.63|2350.63|2370.99|2350.99|2361.81|2341.81|583
1642492800000|2022-01-18 08:00:00|2370.65|2350.65|2363.7|2343.7|2370.65|2350.65|2363.2|2343.2|792
1642493100000|2022-01-18 08:05:00|2363.69|2343.69|2359.66|2339.66|2364.59|2344.59|2353.73|2333.73|808
1642493400000|2022-01-18 08:10:00|2359.58|2339.58|2347.47|2327.47|2359.92|2339.92|2346.56|2326.56|811
1642493700000|2022-01-18 08:15:00|2347.45|2327.45|2342.33|2322.33|2352.44|2332.44|2342.24|2322.24|741
1642494000000|2022-01-18 08:20:00|2342.49|2322.49|2324.64|2304.64|2342.62|2322.62|2320.99|2300.99|875
1642494300000|2022-01-18 08:25:00|2324.76|2304.76|2318.62|2298.62|2327.09|2307.09|2315.9|2295.9|816
1642494600000|2022-01-18 08:30:00|2318.63|2298.63|2329.32|2309.32|2330.85|2310.85|2316.8|2296.8|791
1642494900000|2022-01-18 08:35:00|2329.2|2309.2|2332.54|2312.54|2333.45|2313.45|2325.6|2305.6|783
1642495200000|2022-01-18 08:40:00|2332.57|2312.57|2335.35|2315.35|2335.89|2315.89|2331.84|2311.84|623
1642495500000|2022-01-18 08:45:00|2335.42|2315.42|2335.17|2315.17|2336.35|2316.35|2327.83|2307.83|656
1642495800000|2022-01-18 08:50:00|2335.26|2315.26|2321.17|2301.17|2335.39|2315.39|2318.95|2298.95|712
1642496100000|2022-01-18 08:55:00|2321.25|2301.25|2320.93|2300.93|2326.83|2306.83|2319.59|2299.59|836
1642496400000|2022-01-18 09:00:00|2321.13|2301.13|2322.16|2302.16|2326.75|2306.75|2317.32|2297.32|681
1642496700000|2022-01-18 09:05:00|2322.04|2302.04|2317.52|2297.52|2324.88|2304.88|2317.41|2297.41|581
1642497000000|2022-01-18 09:10:00|2317.5|2297.5|2302.25|2282.25|2320.68|2300.68|2301.57|2281.57|782
1642497300000|2022-01-18 09:15:00|2302.28|2282.28|2293.32|2273.32|2310.78|2290.78|2292.66|2272.66|805
1642497600000|2022-01-18 09:20:00|2293.29|2273.29|2293.78|2273.78|2297.27|2277.27|2286.63|2266.63|932
1642497900000|2022-01-18 09:25:00|2293.87|2273.87|2323.36|2303.36|2324.02|2304.02|2293.87|2273.87|844
1642498200000|2022-01-18 09:30:00|2323.42|2303.42|2318.91|2298.91|2332.44|2312.44|2317.32|2297.32|711
1642498500000|2022-01-18 09:35:00|2318.52|2298.52|2324.32|2304.32|2331.73|2311.73|2315.54|2295.54|761
1642498800000|2022-01-18 09:40:00|2324.36|2304.36|2327.37|2307.37|2328.79|2308.79|2322.45|2302.45|716
1642499100000|2022-01-18 09:45:00|2327.28|2307.28|2333.45|2313.45|2334.94|2314.94|2325.34|2305.34|763
1642499400000|2022-01-18 09:50:00|2333.63|2313.63|2323.39|2303.39|2335.14|2315.14|2323.31|2303.31|670
1642499700000|2022-01-18 09:55:00|2323.33|2303.33|2328.53|2308.53|2328.71|2308.71|2321.41|2301.41|690
1642500000000|2022-01-18 10:00:00|2328.52|2308.52|2325.9|2305.9|2331.26|2311.26|2319.34|2299.34|749
1642500300000|2022-01-18 10:05:00|2325.45|2305.45|2326.99|2306.99|2329.56|2309.56|2323.58|2303.58|690
1642500600000|2022-01-18 10:10:00|2327.11|2307.11|2331.1|2311.1|2333.4|2313.4|2325.19|2305.19|597
1642500900000|2022-01-18 10:15:00|2331.09|2311.09|2325.82|2305.82|2337.22|2317.22|2325.07|2305.07|675
1642501200000|2022-01-18 10:20:00|2325.79|2305.79|2323.67|2303.67|2327.05|2307.05|2322.74|2302.74|623
1642501500000|2022-01-18 10:25:00|2323.62|2303.62|2331.68|2311.68|2332.99|2312.99|2323.59|2303.59|476
1642501800000|2022-01-18 10:30:00|2331.64|2311.64|2337.59|2317.59|2339.33|2319.33|2328.93|2308.93|782
1642502100000|2022-01-18 10:35:00|2337.56|2317.56|2339.32|2319.32|2339.32|2319.32|2334.82|2314.82|677
1642502400000|2022-01-18 10:40:00|2339.3|2319.3|2339.08|2319.08|2343.28|2323.28|2337.73|2317.73|607
1642502700000|2022-01-18 10:45:00|2339.05|2319.05|2335.17|2315.17|2342.27|2322.27|2333.39|2313.39|753
1642503000000|2022-01-18 10:50:00|2335.28|2315.28|2333.51|2313.51|2337.93|2317.93|2333.16|2313.16|642
1642503300000|2022-01-18 10:55:00|2333.48|2313.48|2325.11|2305.11|2333.63|2313.63|2323.89|2303.89|631
1642503600000|2022-01-18 11:00:00|2325.02|2305.02|2322.28|2302.28|2327.3|2307.3|2320.92|2300.92|647
1642503900000|2022-01-18 11:05:00|2322.2|2302.2|2318.79|2298.79|2322.36|2302.36|2318.67|2298.67|570
1642504200000|2022-01-18 11:10:00|2318.8|2298.8|2322.47|2302.47|2324.31|2304.31|2318.2|2298.2|554
1642504500000|2022-01-18 11:15:00|2322.46|2302.46|2318.63|2298.63|2327.74|2307.74|2318.34|2298.34|637
1642504800000|2022-01-18 11:20:00|2318.62|2298.62|2323.19|2303.19|2323.59|2303.59|2317.56|2297.56|564
1642505100000|2022-01-18 11:25:00|2323.23|2303.23|2326.85|2306.85|2327.36|2307.36|2320.81|2300.81|605
1642505400000|2022-01-18 11:30:00|2326.87|2306.87|2319.7|2299.7|2329.04|2309.04|2318.37|2298.37|704
1642505700000|2022-01-18 11:35:00|2319.6|2299.6|2322.58|2302.58|2323.17|2303.17|2318.5|2298.5|518
1642506000000|2022-01-18 11:40:00|2322.56|2302.56|2319.57|2299.57|2323.9|2303.9|2317.61|2297.61|553
1642506300000|2022-01-18 11:45:00|2319.62|2299.62|2327.54|2307.54|2328.82|2308.82|2319.02|2299.02|634
1642506600000|2022-01-18 11:50:00|2327.51|2307.51|2324.8|2304.8|2334.39|2314.39|2324.53|2304.53|575
1642506900000|2022-01-18 11:55:00|2324.84|2304.84|2332.92|2312.92|2334.82|2314.82|2324.78|2304.78|671
1642507200000|2022-01-18 12:00:00|2332.77|2312.77|2334.94|2314.94|2338.3|2318.3|2331.81|2311.81|650
1642507500000|2022-01-18 12:05:00|2334.79|2314.79|2326.48|2306.48|2337.5|2317.5|2325.28|2305.28|723
1642507800000|2022-01-18 12:10:00|2326.5|2306.5|2317.65|2297.65|2327.9|2307.9|2316.59|2296.59|606
1642508100000|2022-01-18 12:15:00|2317.81|2297.81|2305.5|2285.5|2318.55|2298.55|2304.6|2284.6|663
1642508400000|2022-01-18 12:20:00|2305.49|2285.49|2306.29|2286.29|2315.09|2295.09|2305.47|2285.47|749
1642508700000|2022-01-18 12:25:00|2306.37|2286.37|2317.21|2297.21|2317.75|2297.75|2303.77|2283.77|617
1642509000000|2022-01-18 12:30:00|2317.19|2297.19|2321.35|2301.35|2322.78|2302.78|2308.59|2288.59|750
1642509300000|2022-01-18 12:35:00|2321.4|2301.4|2321.94|2301.94|2322.96|2302.96|2317.65|2297.65|561
1642509600000|2022-01-18 12:40:00|2321.9|2301.9|2314.6|2294.6|2322.16|2302.16|2311.6|2291.6|694
1642509900000|2022-01-18 12:45:00|2314.39|2294.39|2311.76|2291.76|2318.24|2298.24|2311.64|2291.64|704
1642510200000|2022-01-18 12:50:00|2311.82|2291.82|2321.6|2301.6|2321.82|2301.82|2309.88|2289.88|500
1642510500000|2022-01-18 12:55:00|2322.4|2302.4|2327.4|2307.4|2327.41|2307.41|2322.4|2302.4|510
1642510800000|2022-01-18 13:00:00|2327.33|2307.33|2317.55|2297.55|2329.62|2309.62|2317.55|2297.55|686
1642511100000|2022-01-18 13:05:00|2317.49|2297.49|2310.47|2290.47|2317.87|2297.87|2310.47|2290.47|555
1642511400000|2022-01-18 13:10:00|2310.46|2290.46|2308.37|2288.37|2316.58|2296.58|2307.69|2287.69|573
1642511700000|2022-01-18 13:15:00|2308.24|2288.24|2302.23|2282.23|2308.24|2288.24|2296.65|2276.65|741
1642512000000|2022-01-18 13:20:00|2302.25|2282.25|2288.3|2268.3|2305.01|2285.01|2288.07|2268.07|812
1642512300000|2022-01-18 13:25:00|2288.38|2268.38|2284.85|2264.85|2295.85|2275.85|2283.59|2263.59|843
1642512600000|2022-01-18 13:30:00|2285.07|2265.07|2290.89|2270.89|2292.04|2272.04|2283.59|2263.59|737
1642512900000|2022-01-18 13:35:00|2290.91|2270.91|2296.5|2276.5|2300.6|2280.6|2288.42|2268.42|735
1642513200000|2022-01-18 13:40:00|2296.66|2276.66|2286|2266|2298.9|2278.9|2285.29|2265.29|709
1642513500000|2022-01-18 13:45:00|2285.94|2265.94|2299.05|2279.05|2301.73|2281.73|2284.97|2264.97|748
1642513800000|2022-01-18 13:50:00|2299.02|2279.02|2296.71|2276.71|2299.84|2279.84|2293.2|2273.2|648
1642514100000|2022-01-18 13:55:00|2296.62|2276.62|2303.34|2283.34|2306.2|2286.2|2296.15|2276.15|519
1642514400000|2022-01-18 14:00:00|2303.35|2283.35|2297.81|2277.81|2305.48|2285.48|2297.65|2277.65|696
1642514700000|2022-01-18 14:05:00|2297.8|2277.8|2289.55|2269.55|2299.35|2279.35|2287.21|2267.21|686
1642515000000|2022-01-18 14:10:00|2289.51|2269.51|2285.36|2265.36|2292.42|2272.42|2285.28|2265.28|597
1642515300000|2022-01-18 14:15:00|2285.41|2265.41|2281.6|2261.6|2289.48|2269.48|2281.6|2261.6|596
1642515600000|2022-01-18 14:20:00|2281.49|2261.49|2268.54|2248.54|2281.65|2261.65|2265.8|2245.8|691
1642515900000|2022-01-18 14:25:00|2268.39|2248.39|2268.95|2248.95|2273.91|2253.91|2253.4|2233.4|911
1642516200000|2022-01-18 14:30:00|2268.98|2248.98|2249.65|2229.65|2268.98|2248.98|2248.23|2228.23|763
1642516500000|2022-01-18 14:35:00|2249.98|2229.98|2256.92|2236.92|2262.17|2242.17|2246.65|2226.65|921
1642516800000|2022-01-18 14:40:00|2257.25|2237.25|2271.75|2251.75|2276.55|2256.55|2250.84|2230.84|993
1642517100000|2022-01-18 14:45:00|2271.85|2251.85|2264.32|2244.32|2276.82|2256.82|2258.66|2238.66|952
1642517400000|2022-01-18 14:50:00|2264.29|2244.29|2257.25|2237.25|2266.81|2246.81|2254.82|2234.82|962
1642517700000|2022-01-18 14:55:00|2257.27|2237.27|2264.42|2244.42|2264.42|2244.42|2250.09|2230.09|991
1642518000000|2022-01-18 15:00:00|2264.59|2244.59|2262.58|2242.58|2264.7|2244.7|2252.49|2232.49|1001
1642518300000|2022-01-18 15:05:00|2262.46|2242.46|2280|2260|2281.94|2261.94|2262.46|2242.46|802
1642518600000|2022-01-18 15:10:00|2279.99|2259.99|2273.09|2253.09|2285.18|2265.18|2273.07|2253.07|727
1642518900000|2022-01-18 15:15:00|2273.08|2253.08|2271.5|2251.5|2280.07|2260.07|2271.34|2251.34|852
1642519200000|2022-01-18 15:20:00|2271.66|2251.66|2280.86|2260.86|2280.86|2260.86|2266.65|2246.65|693
1642519500000|2022-01-18 15:25:00|2281.58|2261.58|2285.65|2265.65|2285.67|2265.67|2279.09|2259.09|817
1642519800000|2022-01-18 15:30:00|2285.69|2265.69|2281.33|2261.33|2287.51|2267.51|2280.53|2260.53|772
1642520100000|2022-01-18 15:35:00|2281.21|2261.21|2269.2|2249.2|2281.82|2261.82|2268.21|2248.21|673
1642520400000|2022-01-18 15:40:00|2269.27|2249.27|2272.17|2252.17|2272.4|2252.4|2263.45|2243.45|637
1642520700000|2022-01-18 15:45:00|2272.23|2252.23|2269.51|2249.51|2273.27|2253.27|2266.33|2246.33|839
1642521000000|2022-01-18 15:50:00|2269.66|2249.66|2263.96|2243.96|2271.39|2251.39|2263.76|2243.76|553
1642521300000|2022-01-18 15:55:00|2264.1|2244.1|2260.54|2240.54|2264.1|2244.1|2256.82|2236.82|708
1642521600000|2022-01-18 16:00:00|2260.62|2240.62|2267.18|2247.18|2269.02|2249.02|2257.6|2237.6|728
1642521900000|2022-01-18 16:05:00|2267.27|2247.27|2258.78|2238.78|2270.07|2250.07|2258.19|2238.19|657
1642522200000|2022-01-18 16:10:00|2258.88|2238.88|2253.59|2233.59|2261.22|2241.22|2248.97|2228.97|736
1642522500000|2022-01-18 16:15:00|2253.56|2233.56|2269.54|2249.54|2269.65|2249.65|2253.56|2233.56|703
1642522800000|2022-01-18 16:20:00|2269.87|2249.87|2271.69|2251.69|2273.44|2253.44|2265.05|2245.05|648
1642523100000|2022-01-18 16:25:00|2271.51|2251.51|2267.18|2247.18|2273.61|2253.61|2266.6|2246.6|668
1642523400000|2022-01-18 16:30:00|2267.35|2247.35|2252.73|2232.73|2268.8|2248.8|2251.74|2231.74|704
1642523700000|2022-01-18 16:35:00|2252.74|2232.74|2269.68|2249.68|2270.06|2250.06|2250.85|2230.85|632
1642524000000|2022-01-18 16:40:00|2269.62|2249.62|2276.47|2256.47|2276.78|2256.78|2265.78|2245.78|687
1642524300000|2022-01-18 16:45:00|2276.49|2256.49|2272.6|2252.6|2280.38|2260.38|2272.51|2252.51|792
1642524600000|2022-01-18 16:50:00|2272.51|2252.51|2275.5|2255.5|2280.6|2260.6|2272.2|2252.2|832
1642524900000|2022-01-18 16:55:00|2275.55|2255.55|2272.77|2252.77|2276.16|2256.16|2270.03|2250.03|752
1642525200000|2022-01-18 17:00:00|2272.75|2252.75|2261.77|2241.77|2274.8|2254.8|2261.48|2241.48|504
1642525500000|2022-01-18 17:05:00|2261.38|2241.38|2265.66|2245.66|2266.31|2246.31|2257.33|2237.33|470
1642525800000|2022-01-18 17:10:00|2265.55|2245.55|2270.52|2250.52|2270.56|2250.56|2263.74|2243.74|670
1642526100000|2022-01-18 17:15:00|2270.61|2250.61|2274.76|2254.76|2276.41|2256.41|2267.1|2247.1|640
1642526400000|2022-01-18 17:20:00|2274.77|2254.77|2268.07|2248.07|2277.64|2257.64|2267.69|2247.69|595
1642526700000|2022-01-18 17:25:00|2267.93|2247.93|2254.25|2234.25|2268.24|2248.24|2254.01|2234.01|574
1642527000000|2022-01-18 17:30:00|2254.23|2234.23|2256.96|2236.96|2257|2237|2249.21|2229.21|586
1642527300000|2022-01-18 17:35:00|2256.99|2236.99|2252.08|2232.08|2258.87|2238.87|2250.57|2230.57|585
1642527600000|2022-01-18 17:40:00|2252.06|2232.06|2261.79|2241.79|2262.61|2242.61|2252.06|2232.06|527
1642527900000|2022-01-18 17:45:00|2261.89|2241.89|2251.49|2231.49|2262.57|2242.57|2250.59|2230.59|605
1642528200000|2022-01-18 17:50:00|2251.48|2231.48|2249.75|2229.75|2254.18|2234.18|2248.49|2228.49|578
1642528500000|2022-01-18 17:55:00|2249.72|2229.72|2248.64|2228.64|2253.46|2233.46|2248.12|2228.12|512
1642528800000|2022-01-18 18:00:00|2248.58|2228.58|2235.24|2215.24|2248.58|2228.58|2234.2|2214.2|548
1642529100000|2022-01-18 18:05:00|2235.28|2215.28|2233.96|2213.96|2236.99|2216.99|2227.76|2207.76|618
1642529400000|2022-01-18 18:10:00|2233.63|2213.63|2235.31|2215.31|2237.13|2217.13|2227.15|2207.15|713
1642529700000|2022-01-18 18:15:00|2235.21|2215.21|2235.3|2215.3|2241.15|2221.15|2231.7|2211.7|756
1642530000000|2022-01-18 18:20:00|2235.26|2215.26|2226.58|2206.58|2235.56|2215.56|2224.15|2204.15|709
1642530300000|2022-01-18 18:25:00|2226.63|2206.63|2218.87|2198.87|2227.46|2207.46|2216.02|2196.02|619
1642530600000|2022-01-18 18:30:00|2218.84|2198.84|2220.76|2200.76|2224.64|2204.64|2216.02|2196.02|845
1642530900000|2022-01-18 18:35:00|2220.77|2200.77|2228.34|2208.34|2228.63|2208.63|2217.15|2197.15|851
1642531200000|2022-01-18 18:40:00|2228.32|2208.32|2233.6|2213.6|2233.86|2213.86|2225.4|2205.4|778
1642531500000|2022-01-18 18:45:00|2233.59|2213.59|2227.12|2207.12|2233.75|2213.75|2226.31|2206.31|709
1642531800000|2022-01-18 18:50:00|2226.99|2206.99|2225.82|2205.82|2228.53|2208.53|2224.43|2204.43|693
1642532100000|2022-01-18 18:55:00|2225.66|2205.66|2227.39|2207.39|2231.64|2211.64|2225.21|2205.21|672
1642532400000|2022-01-18 19:00:00|2227.36|2207.36|2229.37|2209.37|2231.64|2211.64|2226.2|2206.2|767
1642532700000|2022-01-18 19:05:00|2229.4|2209.4|2222.82|2202.82|2229.76|2209.76|2222.82|2202.82|671
1642533000000|2022-01-18 19:10:00|2222.86|2202.86|2221.5|2201.5|2226.47|2206.47|2219.5|2199.5|576
1642533300000|2022-01-18 19:15:00|2221.54|2201.54|2239.51|2219.51|2242.5|2222.5|2221.49|2201.49|743
1642533600000|2022-01-18 19:20:00|2239.5|2219.5|2233.71|2213.71|2239.55|2219.55|2231.96|2211.96|701
1642533900000|2022-01-18 19:25:00|2233.74|2213.74|2231.97|2211.97|2236.1|2216.1|2231.56|2211.56|695
1642534200000|2022-01-18 19:30:00|2232.01|2212.01|2244.57|2224.57|2245.5|2225.5|2231.93|2211.93|739
1642534500000|2022-01-18 19:35:00|2244.54|2224.54|2241|2221|2244.65|2224.65|2240.73|2220.73|648
1642534800000|2022-01-18 19:40:00|2240.9|2220.9|2240.63|2220.63|2243.22|2223.22|2237.65|2217.65|669
1642535100000|2022-01-18 19:45:00|2240.8|2220.8|2243.51|2223.51|2246.41|2226.41|2238.64|2218.64|651
1642535400000|2022-01-18 19:50:00|2243.52|2223.52|2249.48|2229.48|2249.52|2229.52|2242.59|2222.59|585
1642535700000|2022-01-18 19:55:00|2249.52|2229.52|2248.47|2228.47|2251.11|2231.11|2247.7|2227.7|534
1642536000000|2022-01-18 20:00:00|2248.49|2228.49|2250.76|2230.76|2259.24|2239.24|2248.29|2228.29|784
1642536300000|2022-01-18 20:05:00|2250.73|2230.73|2253.52|2233.52|2254.31|2234.31|2249.65|2229.65|562
1642536600000|2022-01-18 20:10:00|2253.45|2233.45|2256.5|2236.5|2258.45|2238.45|2251.78|2231.78|564
1642536900000|2022-01-18 20:15:00|2256.56|2236.56|2245.08|2225.08|2256.95|2236.95|2244.84|2224.84|705
1642537200000|2022-01-18 20:20:00|2244.97|2224.97|2250.52|2230.52|2250.68|2230.68|2242.29|2222.29|470
1642537500000|2022-01-18 20:25:00|2250.48|2230.48|2247.21|2227.21|2250.49|2230.49|2244.91|2224.91|527
1642537800000|2022-01-18 20:30:00|2247.11|2227.11|2241.22|2221.22|2247.17|2227.17|2241.15|2221.15|526
1642538100000|2022-01-18 20:35:00|2241.23|2221.23|2244.32|2224.32|2244.37|2224.37|2239.17|2219.17|343
1642538400000|2022-01-18 20:40:00|2244.38|2224.38|2233.54|2213.54|2244.5|2224.5|2233.27|2213.27|341
1642538700000|2022-01-18 20:45:00|2233.43|2213.43|2238.29|2218.29|2238.44|2218.44|2233.35|2213.35|591
1642539000000|2022-01-18 20:50:00|2238.27|2218.27|2238.63|2218.63|2247.43|2227.43|2238.27|2218.27|711
1642539300000|2022-01-18 20:55:00|2238.53|2218.53|2250.8|2230.8|2250.8|2230.8|2236.54|2216.54|783
1642539600000|2022-01-18 21:00:00|2250.73|2230.73|2247.68|2227.68|2252.5|2232.5|2245.96|2225.96|697
1642539900000|2022-01-18 21:05:00|2247.54|2227.54|2253.69|2233.69|2253.69|2233.69|2247.04|2227.04|660
1642540200000|2022-01-18 21:10:00|2254.3|2234.3|2273.83|2253.83|2274.41|2254.41|2254.13|2234.13|693
1642540500000|2022-01-18 21:15:00|2273.82|2253.82|2286.91|2266.91|2286.96|2266.96|2273.75|2253.75|633
1642540800000|2022-01-18 21:20:00|2287|2267|2289.25|2269.25|2294.18|2274.18|2284.09|2264.09|866
1642541100000|2022-01-18 21:25:00|2289.22|2269.22|2297.98|2277.98|2298.9|2278.9|2284.94|2264.94|820
1642541400000|2022-01-18 21:30:00|2298.02|2278.02|2303.52|2283.52|2307.63|2287.63|2297.61|2277.61|685
1642541700000|2022-01-18 21:35:00|2303.57|2283.57|2303.34|2283.34|2309.61|2289.61|2302.62|2282.62|758
1642542000000|2022-01-18 21:40:00|2303.26|2283.26|2313.28|2293.28|2313.3|2293.3|2302.25|2282.25|665
1642542300000|2022-01-18 21:45:00|2313.12|2293.12|2310.63|2290.63|2313.72|2293.72|2308.1|2288.1|581
1642542600000|2022-01-18 21:50:00|2310.65|2290.65|2314.49|2294.49|2315.65|2295.65|2308.14|2288.14|695
1642542900000|2022-01-18 21:55:00|2314.54|2294.54|2306.41|2286.41|2314.94|2294.94|2305.8|2285.8|709
1642543200000|2022-01-18 22:00:00|2306.4|2286.4|2290.13|2270.13|2308.32|2288.32|2288.81|2268.81|541
1642543500000|2022-01-18 22:05:00|2290.19|2270.19|2292.26|2272.26|2295.11|2275.11|2288.41|2268.41|441
1642543800000|2022-01-18 22:10:00|2292.3|2272.3|2305.45|2285.45|2305.45|2285.45|2291.81|2271.81|466
1642544100000|2022-01-18 22:15:00|2305.46|2285.46|2306.58|2286.58|2306.58|2286.58|2299.75|2279.75|437
1642544400000|2022-01-18 22:20:00|2306.68|2286.68|2311.9|2291.9|2312.03|2292.03|2306.03|2286.03|374
1642544700000|2022-01-18 22:25:00|2311.5|2291.5|2315.49|2295.49|2316.41|2296.41|2311.43|2291.43|202
1642545000000|2022-01-18 22:30:00|2315.46|2295.46|2315.61|2295.61|2317.05|2297.05|2315.39|2295.39|107
1642545300000|2022-01-18 22:35:00|2315.62|2295.62|2321.63|2301.63|2321.63|2301.63|2315.54|2295.54|106
1642545600000|2022-01-18 22:40:00|2321.94|2301.94|2327.5|2307.5|2338.51|2318.51|2321.34|2301.34|428
1642545900000|2022-01-18 22:45:00|2327.58|2307.58|2337.28|2317.28|2343.1|2323.1|2326.56|2306.56|428
1642546200000|2022-01-18 22:50:00|2337.25|2317.25|2331.22|2311.22|2339.66|2319.66|2331.22|2311.22|431
1642546500000|2022-01-18 22:55:00|2330.95|2310.95|2335.4|2315.4|2335.6|2315.6|2327.11|2307.11|345
1642546800000|2022-01-18 23:00:00|2335.05|2315.05|2331.94|2311.94|2335.26|2315.26|2327.67|2307.67|512
1642547100000|2022-01-18 23:05:00|2332.51|2312.51|2334.69|2314.69|2337.4|2317.4|2327.76|2307.76|597
1642547400000|2022-01-18 23:10:00|2334.85|2314.85|2330.55|2310.55|2337.59|2317.59|2329.57|2309.57|559
1642547700000|2022-01-18 23:15:00|2330.56|2310.56|2327.8|2307.8|2330.68|2310.68|2323.17|2303.17|551
1642548000000|2022-01-18 23:20:00|2327.91|2307.91|2327.57|2307.57|2330.61|2310.61|2324.42|2304.42|467
1642548300000|2022-01-18 23:25:00|2327.59|2307.59|2325.86|2305.86|2334.14|2314.14|2325.8|2305.8|389
1642548600000|2022-01-18 23:30:00|2325.89|2305.89|2313.38|2293.38|2326.01|2306.01|2310.37|2290.37|539
1642548900000|2022-01-18 23:35:00|2313.26|2293.26|2312.72|2292.72|2314.6|2294.6|2307.77|2287.77|502
1642549200000|2022-01-18 23:40:00|2312.71|2292.71|2309.83|2289.83|2314.95|2294.95|2308.45|2288.45|517
1642549500000|2022-01-18 23:45:00|2309.84|2289.84|2305.71|2285.71|2310.05|2290.05|2304.6|2284.6|506
1642549800000|2022-01-18 23:50:00|2305.7|2285.7|2311.82|2291.82|2311.82|2291.82|2303.62|2283.62|466
1642550100000|2022-01-18 23:55:00|2311.84|2291.84|2307.16|2287.16|2311.84|2291.84|2306.15|2286.15|486
1642550400000|2022-01-19 00:00:00|2307.15|2287.15|2303.97|2283.97|2315.26|2295.26|2303.43|2283.43|720
1642550700000|2022-01-19 00:05:00|2303.94|2283.94|2303.7|2283.7|2309.78|2289.78|2303.51|2283.51|667
1642551000000|2022-01-19 00:10:00|2303.64|2283.64|2306.78|2286.78|2306.78|2286.78|2301.8|2281.8|560
1642551300000|2022-01-19 00:15:00|2306.68|2286.68|2304.23|2284.23|2310.24|2290.24|2304.11|2284.11|631
1642551600000|2022-01-19 00:20:00|2304.5|2284.5|2310.82|2290.82|2311.07|2291.07|2304.5|2284.5|466
1642551900000|2022-01-19 00:25:00|2310.62|2290.62|2321.18|2301.18|2321.85|2301.85|2310.62|2290.62|490
1642552200000|2022-01-19 00:30:00|2320.99|2300.99|2313.4|2293.4|2321.95|2301.95|2313.17|2293.17|511
1642552500000|2022-01-19 00:35:00|2313.29|2293.29|2307.04|2287.04|2313.63|2293.63|2306.92|2286.92|348
1642552800000|2022-01-19 00:40:00|2307.25|2287.25|2301.88|2281.88|2307.7|2287.7|2301.63|2281.63|473
1642553100000|2022-01-19 00:45:00|2301.86|2281.86|2299.43|2279.43|2304.17|2284.17|2297.04|2277.04|604
1642553400000|2022-01-19 00:50:00|2299.45|2279.45|2304.11|2284.11|2304.32|2284.32|2297.13|2277.13|617
1642553700000|2022-01-19 00:55:00|2304.12|2284.12|2298.26|2278.26|2305.61|2285.61|2298.26|2278.26|544
1642554000000|2022-01-19 01:00:00|2298.3|2278.3|2299.62|2279.62|2303.45|2283.45|2298.11|2278.11|551
1642554300000|2022-01-19 01:05:00|2299.75|2279.75|2302.55|2282.55|2302.6|2282.6|2299.06|2279.06|680
1642554600000|2022-01-19 01:10:00|2302.48|2282.48|2301.22|2281.22|2307.8|2287.8|2301.22|2281.22|516
1642554900000|2022-01-19 01:15:00|2301.43|2281.43|2302.62|2282.62|2309.62|2289.62|2301.43|2281.43|568
1642555200000|2022-01-19 01:20:00|2302.63|2282.63|2308.32|2288.32|2309.11|2289.11|2302.63|2282.63|511
1642555500000|2022-01-19 01:25:00|2308.5|2288.5|2313.52|2293.52|2314.39|2294.39|2307.54|2287.54|439
1642555800000|2022-01-19 01:30:00|2313.84|2293.84|2309.21|2289.21|2317.57|2297.57|2308.78|2288.78|641
1642556100000|2022-01-19 01:35:00|2309.28|2289.28|2314.95|2294.95|2317.87|2297.87|2308.77|2288.77|617
1642556400000|2022-01-19 01:40:00|2315.01|2295.01|2313.99|2293.99|2319.88|2299.88|2311.63|2291.63|462
1642556700000|2022-01-19 01:45:00|2314.04|2294.04|2312.83|2292.83|2320.77|2300.77|2311.97|2291.97|618
1642557000000|2022-01-19 01:50:00|2312.77|2292.77|2316.67|2296.67|2320.73|2300.73|2312.11|2292.11|636
1642557300000|2022-01-19 01:55:00|2316.68|2296.68|2315.7|2295.7|2320.02|2300.02|2315.59|2295.59|591
1642557600000|2022-01-19 02:00:00|2315.78|2295.78|2319.84|2299.84|2322.78|2302.78|2315.72|2295.72|627
1642557900000|2022-01-19 02:05:00|2319.9|2299.9|2317.18|2297.18|2321.92|2301.92|2313.25|2293.25|681
1642558200000|2022-01-19 02:10:00|2317.17|2297.17|2317.55|2297.55|2322.67|2302.67|2316.96|2296.96|499
1642558500000|2022-01-19 02:15:00|2317.27|2297.27|2322.67|2302.67|2324.39|2304.39|2316.86|2296.86|610
1642558800000|2022-01-19 02:20:00|2322.63|2302.63|2321.22|2301.22|2323.72|2303.72|2317.1|2297.1|580
1642559100000|2022-01-19 02:25:00|2321.18|2301.18|2313.76|2293.76|2321.26|2301.26|2313.76|2293.76|659
1642559400000|2022-01-19 02:30:00|2313.77|2293.77|2310.51|2290.51|2315.5|2295.5|2310.18|2290.18|465
1642559700000|2022-01-19 02:35:00|2310.47|2290.47|2310.88|2290.88|2311.31|2291.31|2308.95|2288.95|374
1642560000000|2022-01-19 02:40:00|2310.85|2290.85|2314.75|2294.75|2319|2299|2310.84|2290.84|597
1642560300000|2022-01-19 02:45:00|2314.72|2294.72|2310.86|2290.86|2318.53|2298.53|2310.45|2290.45|606
1642560600000|2022-01-19 02:50:00|2310.83|2290.83|2308.19|2288.19|2312.39|2292.39|2307.69|2287.69|510
1642560900000|2022-01-19 02:55:00|2308.21|2288.21|2311.42|2291.42|2313.81|2293.81|2307.73|2287.73|546
1642561200000|2022-01-19 03:00:00|2311.41|2291.41|2305.1|2285.1|2312.68|2292.68|2304.41|2284.41|564
1642561500000|2022-01-19 03:05:00|2305.12|2285.12|2311.69|2291.69|2314.16|2294.16|2304.45|2284.45|343
1642561800000|2022-01-19 03:10:00|2311.68|2291.68|2307.79|2287.79|2312.32|2292.32|2305.61|2285.61|600
1642562100000|2022-01-19 03:15:00|2307.52|2287.52|2305.06|2285.06|2312.3|2292.3|2304.73|2284.73|575
1642562400000|2022-01-19 03:20:00|2304.97|2284.97|2292.65|2272.65|2305.13|2285.13|2290.04|2270.04|568
1642562700000|2022-01-19 03:25:00|2292.69|2272.69|2291.57|2271.57|2294.73|2274.73|2291.43|2271.43|377
1642563000000|2022-01-19 03:30:00|2291.56|2271.56|2286.11|2266.11|2294.41|2274.41|2285.45|2265.45|444
1642563300000|2022-01-19 03:35:00|2286.05|2266.05|2247.95|2227.95|2286.56|2266.56|2247.66|2227.66|920
1642563600000|2022-01-19 03:40:00|2247.74|2227.74|2242.27|2222.27|2249.98|2229.98|2239.96|2219.96|837
1642563900000|2022-01-19 03:45:00|2241.96|2221.96|2228.48|2208.48|2241.96|2221.96|2227.93|2207.93|746
1642564200000|2022-01-19 03:50:00|2228.47|2208.47|2246.31|2226.31|2246.31|2226.31|2226.81|2206.81|893
1642564500000|2022-01-19 03:55:00|2246.57|2226.57|2244.54|2224.54|2255.58|2235.58|2241.91|2221.91|891
1642564800000|2022-01-19 04:00:00|2244.52|2224.52|2254.79|2234.79|2257.4|2237.4|2244.52|2224.52|780
1642565100000|2022-01-19 04:05:00|2254.73|2234.73|2243.19|2223.19|2255.46|2235.46|2239.76|2219.76|691
1642565400000|2022-01-19 04:10:00|2243.17|2223.17|2238.29|2218.29|2243.54|2223.54|2238.16|2218.16|686
1642565700000|2022-01-19 04:15:00|2238.33|2218.33|2243.01|2223.01|2246.73|2226.73|2238.33|2218.33|601
1642566000000|2022-01-19 04:20:00|2243.18|2223.18|2240.59|2220.59|2246.63|2226.63|2238.47|2218.47|639
1642566300000|2022-01-19 04:25:00|2240.54|2220.54|2245.28|2225.28|2245.51|2225.51|2238.37|2218.37|548
1642566600000|2022-01-19 04:30:00|2245.26|2225.26|2246.46|2226.46|2246.81|2226.81|2242.32|2222.32|550
1642566900000|2022-01-19 04:35:00|2246.45|2226.45|2248.6|2228.6|2248.64|2228.64|2243.09|2223.09|636
1642567200000|2022-01-19 04:40:00|2248.61|2228.61|2245.17|2225.17|2248.88|2228.88|2243.61|2223.61|619
1642567500000|2022-01-19 04:45:00|2245.2|2225.2|2244.33|2224.33|2246.27|2226.27|2240.58|2220.58|558
1642567800000|2022-01-19 04:50:00|2244.63|2224.63|2244.2|2224.2|2246.75|2226.75|2241.24|2221.24|590
1642568100000|2022-01-19 04:55:00|2244.19|2224.19|2240.98|2220.98|2246.09|2226.09|2240.36|2220.36|466
1642568400000|2022-01-19 05:00:00|2240.99|2220.99|2247.55|2227.55|2247.55|2227.55|2237.68|2217.68|484
1642568700000|2022-01-19 05:05:00|2247.77|2227.77|2244.6|2224.6|2247.84|2227.84|2243.74|2223.74|577
1642569000000|2022-01-19 05:10:00|2244.59|2224.59|2246.03|2226.03|2247.53|2227.53|2244.53|2224.53|617
1642569300000|2022-01-19 05:15:00|2246.07|2226.07|2239.59|2219.59|2246.37|2226.37|2239.55|2219.55|619
1642569600000|2022-01-19 05:20:00|2239.62|2219.62|2241.91|2221.91|2242.71|2222.71|2238.21|2218.21|425
1642569900000|2022-01-19 05:25:00|2241.92|2221.92|2240.04|2220.04|2243.62|2223.62|2239.96|2219.96|337
1642570200000|2022-01-19 05:30:00|2240.06|2220.06|2235|2215|2241.77|2221.77|2234.53|2214.53|516
1642570500000|2022-01-19 05:35:00|2234.87|2214.87|2221.06|2201.06|2235.21|2215.21|2220.51|2200.51|542
1642570800000|2022-01-19 05:40:00|2220.85|2200.85|2218.12|2198.12|2222.68|2202.68|2218.11|2198.11|306
1642571100000|2022-01-19 05:45:00|2218.74|2198.74|2218.75|2198.75|2223.29|2203.29|2217.51|2197.51|588
1642571400000|2022-01-19 05:50:00|2219.25|2199.25|2220.38|2200.38|2222.52|2202.52|2217.07|2197.07|690
1642571700000|2022-01-19 05:55:00|2220.44|2200.44|2219.78|2199.78|2220.55|2200.55|2217.67|2197.67|387
1642572000000|2022-01-19 06:00:00|2219.79|2199.79|2202.5|2182.5|2220.62|2200.62|2201.72|2181.72|730
1642572300000|2022-01-19 06:05:00|2202.54|2182.54|2205.02|2185.02|2209.09|2189.09|2198.75|2178.75|671
1642572600000|2022-01-19 06:10:00|2204.77|2184.77|2219.13|2199.13|2220.02|2200.02|2204.74|2184.74|639
1642572900000|2022-01-19 06:15:00|2219.04|2199.04|2219.08|2199.08|2221.38|2201.38|2212.24|2192.24|602
1642573200000|2022-01-19 06:20:00|2219.09|2199.09|2216.89|2196.89|2219.79|2199.79|2212.67|2192.67|584
1642573500000|2022-01-19 06:25:00|2216.9|2196.9|2213.81|2193.81|2220.18|2200.18|2213.81|2193.81|452
1642573800000|2022-01-19 06:30:00|2213.94|2193.94|2210.16|2190.16|2215.16|2195.16|2207.5|2187.5|542
1642574100000|2022-01-19 06:35:00|2209.98|2189.98|2205.58|2185.58|2210.4|2190.4|2203.91|2183.91|572
1642574400000|2022-01-19 06:40:00|2205.59|2185.59|2208.77|2188.77|2213.61|2193.61|2204.59|2184.59|562
1642574700000|2022-01-19 06:45:00|2208.82|2188.82|2211.39|2191.39|2213.5|2193.5|2208.71|2188.71|555
1642575000000|2022-01-19 06:50:00|2211.3|2191.3|2200.84|2180.84|2211.69|2191.69|2200.11|2180.11|492
1642575300000|2022-01-19 06:55:00|2200.73|2180.73|2198.15|2178.15|2202.05|2182.05|2194.39|2174.39|499
1642575600000|2022-01-19 07:00:00|2198.12|2178.12|2187.53|2167.53|2199.4|2179.4|2186.68|2166.68|792
1642575900000|2022-01-19 07:05:00|2187.57|2167.57|2174.83|2154.83|2189.5|2169.5|2174.51|2154.51|854
1642576200000|2022-01-19 07:10:00|2174.84|2154.84|2172.27|2152.27|2176.33|2156.33|2166.55|2146.55|853
1642576500000|2022-01-19 07:15:00|2172.33|2152.33|2166.42|2146.42|2172.66|2152.66|2154.6|2134.6|830
1642576800000|2022-01-19 07:20:00|2166.41|2146.41|2172.11|2152.11|2173.76|2153.76|2162.7|2142.7|668
1642577100000|2022-01-19 07:25:00|2172.01|2152.01|2173.79|2153.79|2176.38|2156.38|2162.24|2142.24|728
1642577400000|2022-01-19 07:30:00|2173.99|2153.99|2169.59|2149.59|2174.8|2154.8|2165.78|2145.78|652
1642577700000|2022-01-19 07:35:00|2169.5|2149.5|2165.53|2145.53|2173.4|2153.4|2165.49|2145.49|690
1642578000000|2022-01-19 07:40:00|2165.39|2145.39|2159.75|2139.75|2169.81|2149.81|2159.75|2139.75|678
1642578300000|2022-01-19 07:45:00|2159.73|2139.73|2161.31|2141.31|2161.31|2141.31|2147.91|2127.91|774
1642578600000|2022-01-19 07:50:00|2161.47|2141.47|2151.05|2131.05|2162.65|2142.65|2149.51|2129.51|593
1642578900000|2022-01-19 07:55:00|2151|2131|2159.65|2139.65|2159.65|2139.65|2148.73|2128.73|611
1642579200000|2022-01-19 08:00:00|2160.48|2140.48|2154.52|2134.52|2161.36|2141.36|2148.18|2128.18|653
1642579500000|2022-01-19 08:05:00|2154.92|2134.92|2154.26|2134.26|2158.11|2138.11|2151.24|2131.24|700
1642579800000|2022-01-19 08:10:00|2154.27|2134.27|2160.5|2140.5|2164.26|2144.26|2151.62|2131.62|667
1642580100000|2022-01-19 08:15:00|2160.3|2140.3|2164.05|2144.05|2164.41|2144.41|2156.82|2136.82|523
1642580400000|2022-01-19 08:20:00|2164.06|2144.06|2152.83|2132.83|2164.08|2144.08|2151.49|2131.49|648
1642580700000|2022-01-19 08:25:00|2152.85|2132.85|2148.46|2128.46|2153.83|2133.83|2145.03|2125.03|643
1642581000000|2022-01-19 08:30:00|2148.49|2128.49|2138.14|2118.14|2151.67|2131.67|2136|2116|755
1642581300000|2022-01-19 08:35:00|2138.16|2118.16|2136.55|2116.55|2140.7|2120.7|2133.94|2113.94|605
1642581600000|2022-01-19 08:40:00|2136.57|2116.57|2138.16|2118.16|2140.77|2120.77|2135.48|2115.48|575
1642581900000|2022-01-19 08:45:00|2138.17|2118.17|2138.78|2118.78|2143.31|2123.31|2136.02|2116.02|661
1642582200000|2022-01-19 08:50:00|2139.34|2119.34|2143.66|2123.66|2144.33|2124.33|2133.18|2113.18|626
1642582500000|2022-01-19 08:55:00|2143.6|2123.6|2153.03|2133.03|2156.79|2136.79|2138.54|2118.54|686
1642582800000|2022-01-19 09:00:00|2152.98|2132.98|2163.45|2143.45|2165.91|2145.91|2149.94|2129.94|686
1642583100000|2022-01-19 09:05:00|2163.43|2143.43|2176.96|2156.96|2177.03|2157.03|2158.5|2138.5|720
1642583400000|2022-01-19 09:10:00|2176.97|2156.97|2172.1|2152.1|2177.98|2157.98|2171.16|2151.16|651
1642583700000|2022-01-19 09:15:00|2171.94|2151.94|2177.35|2157.35|2177.55|2157.55|2167.91|2147.91|474
1642584000000|2022-01-19 09:20:00|2177.31|2157.31|2176.47|2156.47|2178.15|2158.15|2170.55|2150.55|695
1642584300000|2022-01-19 09:25:00|2176.52|2156.52|2165.68|2145.68|2177.51|2157.51|2164.98|2144.98|509
1642584600000|2022-01-19 09:30:00|2165.64|2145.64|2167.86|2147.86|2170.5|2150.5|2163|2143|609
1642584900000|2022-01-19 09:35:00|2168.12|2148.12|2164.54|2144.54|2169.58|2149.58|2160.79|2140.79|503
1642585200000|2022-01-19 09:40:00|2164.56|2144.56|2169.21|2149.21|2172.98|2152.98|2164.42|2144.42|576
1642585500000|2022-01-19 09:45:00|2169.15|2149.15|2167.7|2147.7|2172.47|2152.47|2163.5|2143.5|528
1642585800000|2022-01-19 09:50:00|2167.71|2147.71|2174.33|2154.33|2174.42|2154.42|2167.03|2147.03|530
1642586100000|2022-01-19 09:55:00|2174.14|2154.14|2173.32|2153.32|2177.37|2157.37|2169.45|2149.45|674
1642586400000|2022-01-19 10:00:00|2173.39|2153.39|2172.71|2152.71|2175.87|2155.87|2172.15|2152.15|598
1642586700000|2022-01-19 10:05:00|2172.62|2152.62|2166.02|2146.02|2173.96|2153.96|2165.76|2145.76|572
1642587000000|2022-01-19 10:10:00|2165.95|2145.95|2157.53|2137.53|2167.01|2147.01|2157.45|2137.45|471
1642587300000|2022-01-19 10:15:00|2157.52|2137.52|2159.16|2139.16|2160.4|2140.4|2155.85|2135.85|654
1642587600000|2022-01-19 10:20:00|2159.11|2139.11|2156.18|2136.18|2161.72|2141.72|2156.18|2136.18|551
1642587900000|2022-01-19 10:25:00|2156.14|2136.14|2156.59|2136.59|2156.75|2136.75|2152.5|2132.5|516
1642588200000|2022-01-19 10:30:00|2156.32|2136.32|2168.51|2148.51|2168.51|2148.51|2156.32|2136.32|433
1642588500000|2022-01-19 10:35:00|2168.49|2148.49|2169.8|2149.8|2171.08|2151.08|2165.01|2145.01|576
1642588800000|2022-01-19 10:40:00|2169.81|2149.81|2156.52|2136.52|2169.82|2149.82|2152.58|2132.58|672
1642589100000|2022-01-19 10:45:00|2156.57|2136.57|2160.09|2140.09|2160.32|2140.32|2150.45|2130.45|770
1642589400000|2022-01-19 10:50:00|2159.99|2139.99|2153.03|2133.03|2162.33|2142.33|2152.81|2132.81|565
1642589700000|2022-01-19 10:55:00|2152.99|2132.99|2160.48|2140.48|2160.48|2140.48|2152.23|2132.23|533
1642590000000|2022-01-19 11:00:00|2160.31|2140.31|2174.54|2154.54|2176.15|2156.15|2160.06|2140.06|699
1642590300000|2022-01-19 11:05:00|2174.83|2154.83|2188.91|2168.91|2193.92|2173.92|2174.56|2154.56|935
1642590600000|2022-01-19 11:10:00|2188.84|2168.84|2207.13|2187.13|2209.59|2189.59|2188.84|2168.84|904
1642590900000|2022-01-19 11:15:00|2207.19|2187.19|2201.82|2181.82|2212.46|2192.46|2197.29|2177.29|950
1642591200000|2022-01-19 11:20:00|2201.81|2181.81|2200.22|2180.22|2202.25|2182.25|2193.82|2173.82|615
1642591500000|2022-01-19 11:25:00|2200.1|2180.1|2199.23|2179.23|2200.54|2180.54|2194.04|2174.04|583
1642591800000|2022-01-19 11:30:00|2199.49|2179.49|2195.34|2175.34|2202.59|2182.59|2195.11|2175.11|425
1642592100000|2022-01-19 11:35:00|2195.4|2175.4|2201.56|2181.56|2201.7|2181.7|2193.61|2173.61|617
1642592400000|2022-01-19 11:40:00|2201.55|2181.55|2204.12|2184.12|2207.42|2187.42|2200.5|2180.5|495
1642592700000|2022-01-19 11:45:00|2204.07|2184.07|2201.21|2181.21|2205.16|2185.16|2199.5|2179.5|441
1642593000000|2022-01-19 11:50:00|2201.4|2181.4|2203.29|2183.29|2205.72|2185.72|2200.45|2180.45|382
1642593300000|2022-01-19 11:55:00|2203.01|2183.01|2220.34|2200.34|2221.64|2201.64|2202.61|2182.61|461
1642593600000|2022-01-19 12:00:00|2220.57|2200.57|2230.46|2210.46|2231.21|2211.21|2219.46|2199.46|398
1642593900000|2022-01-19 12:05:00|2230.5|2210.5|2220.11|2200.11|2233.33|2213.33|2220.11|2200.11|547
1642594200000|2022-01-19 12:10:00|2220.2|2200.2|2209.92|2189.92|2221.69|2201.69|2209.61|2189.61|486
1642594500000|2022-01-19 12:15:00|2210.18|2190.18|2204.81|2184.81|2213.59|2193.59|2204.81|2184.81|451
1642594800000|2022-01-19 12:20:00|2205.26|2185.26|2203.32|2183.32|2205.43|2185.43|2201.88|2181.88|500
1642595100000|2022-01-19 12:25:00|2203.35|2183.35|2212.44|2192.44|2212.61|2192.61|2200.58|2180.58|558
1642595400000|2022-01-19 12:30:00|2212.48|2192.48|2209.66|2189.66|2212.48|2192.48|2207.07|2187.07|524
1642595700000|2022-01-19 12:35:00|2209.65|2189.65|2200.96|2180.96|2209.84|2189.84|2200.88|2180.88|428
1642596000000|2022-01-19 12:40:00|2200.86|2180.86|2196.94|2176.94|2201.04|2181.04|2195.72|2175.72|380
1642596300000|2022-01-19 12:45:00|2196.99|2176.99|2205.76|2185.76|2206.14|2186.14|2195.23|2175.23|626
1642596600000|2022-01-19 12:50:00|2205.74|2185.74|2204.57|2184.57|2205.76|2185.76|2201.7|2181.7|513
1642596900000|2022-01-19 12:55:00|2204.56|2184.56|2201.37|2181.37|2206.72|2186.72|2199.88|2179.88|605
1642597200000|2022-01-19 13:00:00|2201.41|2181.41|2213.08|2193.08|2213.08|2193.08|2200.64|2180.64|554
1642597500000|2022-01-19 13:05:00|2213.09|2193.09|2222.37|2202.37|2224.12|2204.12|2210.52|2190.52|579
1642597800000|2022-01-19 13:10:00|2222.44|2202.44|2223.91|2203.91|2225.63|2205.63|2219.23|2199.23|679
1642598100000|2022-01-19 13:15:00|2223.94|2203.94|2220.71|2200.71|2225.91|2205.91|2220.63|2200.63|584
1642598400000|2022-01-19 13:20:00|2220.79|2200.79|2224.53|2204.53|2225.66|2205.66|2220.15|2200.15|555
1642598700000|2022-01-19 13:25:00|2224.51|2204.51|2225.84|2205.84|2229.81|2209.81|2224.04|2204.04|567
1642599000000|2022-01-19 13:30:00|2225.94|2205.94|2220.3|2200.3|2229.71|2209.71|2219|2199|739
1642599300000|2022-01-19 13:35:00|2220.22|2200.22|2218.7|2198.7|2221.65|2201.65|2217.53|2197.53|632
1642599600000|2022-01-19 13:40:00|2218.61|2198.61|2215.46|2195.46|2218.78|2198.78|2213.51|2193.51|718
1642599900000|2022-01-19 13:45:00|2215.44|2195.44|2212.02|2192.02|2216.3|2196.3|2208.48|2188.48|661
1642600200000|2022-01-19 13:50:00|2212.11|2192.11|2211.42|2191.42|2216.6|2196.6|2210.66|2190.66|662
1642600500000|2022-01-19 13:55:00|2211.3|2191.3|2220.3|2200.3|2221.77|2201.77|2211.22|2191.22|518
1642600800000|2022-01-19 14:00:00|2220.35|2200.35|2208.79|2188.79|2221.65|2201.65|2208.79|2188.79|689
1642601100000|2022-01-19 14:05:00|2208.87|2188.87|2215.76|2195.76|2218.77|2198.77|2207.24|2187.24|566
1642601400000|2022-01-19 14:10:00|2215.79|2195.79|2214.18|2194.18|2220.74|2200.74|2214.07|2194.07|528
1642601700000|2022-01-19 14:15:00|2214.12|2194.12|2215.95|2195.95|2219.62|2199.62|2212.73|2192.73|640
1642602000000|2022-01-19 14:20:00|2215.94|2195.94|2218.62|2198.62|2220.79|2200.79|2213.65|2193.65|584
1642602300000|2022-01-19 14:25:00|2218.71|2198.71|2223.44|2203.44|2223.65|2203.65|2217.05|2197.05|615
1642602600000|2022-01-19 14:30:00|2223.11|2203.11|2228.93|2208.93|2233.54|2213.54|2221.89|2201.89|639
1642602900000|2022-01-19 14:35:00|2229.11|2209.11|2248.82|2228.82|2253.69|2233.69|2228.36|2208.36|703
1642603200000|2022-01-19 14:40:00|2248.67|2228.67|2253.63|2233.63|2255.63|2235.63|2245.92|2225.92|834
1642603500000|2022-01-19 14:45:00|2253.61|2233.61|2245.69|2225.69|2257.44|2237.44|2242.86|2222.86|887
1642603800000|2022-01-19 14:50:00|2245.63|2225.63|2251.73|2231.73|2252.62|2232.62|2242.28|2222.28|816
1642604100000|2022-01-19 14:55:00|2251.72|2231.72|2262.15|2242.15|2262.42|2242.42|2251.4|2231.4|672
1642604400000|2022-01-19 15:00:00|2262.16|2242.16|2257.27|2237.27|2265.07|2245.07|2254.94|2234.94|865
1642604700000|2022-01-19 15:05:00|2257.14|2237.14|2253.68|2233.68|2261.33|2241.33|2252.96|2232.96|891
1642605000000|2022-01-19 15:10:00|2253.7|2233.7|2253.82|2233.82|2256.43|2236.43|2251.54|2231.54|828
1642605300000|2022-01-19 15:15:00|2253.8|2233.8|2241.88|2221.88|2255.91|2235.91|2241.83|2221.83|741
1642605600000|2022-01-19 15:20:00|2241.91|2221.91|2226.02|2206.02|2243.04|2223.04|2225.95|2205.95|579
1642605900000|2022-01-19 15:25:00|2226.07|2206.07|2220.56|2200.56|2229.44|2209.44|2218.04|2198.04|787
1642606200000|2022-01-19 15:30:00|2220.59|2200.59|2206.12|2186.12|2225.39|2205.39|2206.12|2186.12|807
1642606500000|2022-01-19 15:35:00|2206.24|2186.24|2204.3|2184.3|2210.59|2190.59|2203.01|2183.01|803
1642606800000|2022-01-19 15:40:00|2204.29|2184.29|2199.61|2179.61|2204.29|2184.29|2196.83|2176.83|794
1642607100000|2022-01-19 15:45:00|2199.58|2179.58|2188.7|2168.7|2204.63|2184.63|2187.44|2167.44|865
1642607400000|2022-01-19 15:50:00|2188.72|2168.72|2199.18|2179.18|2206.04|2186.04|2188.72|2168.72|791
1642607700000|2022-01-19 15:55:00|2199.17|2179.17|2207.71|2187.71|2208.99|2188.99|2197.57|2177.57|718
1642608000000|2022-01-19 16:00:00|2207.17|2187.17|2212.06|2192.06|2216.84|2196.84|2198.47|2178.47|798
1642608300000|2022-01-19 16:05:00|2212.05|2192.05|2197.82|2177.82|2212.06|2192.06|2197.4|2177.4|655
1642608600000|2022-01-19 16:10:00|2197.81|2177.81|2187.19|2167.19|2198.16|2178.16|2182.95|2162.95|920
1642608900000|2022-01-19 16:15:00|2187.55|2167.55|2192.63|2172.63|2194.16|2174.16|2182.81|2162.81|818
1642609200000|2022-01-19 16:20:00|2192.2|2172.2|2189.73|2169.73|2195.07|2175.07|2189.25|2169.25|551
1642609500000|2022-01-19 16:25:00|2189.84|2169.84|2192.24|2172.24|2195.09|2175.09|2183.16|2163.16|830
1642609800000|2022-01-19 16:30:00|2192.92|2172.92|2186.65|2166.65|2201.29|2181.29|2185.61|2165.61|782
1642610100000|2022-01-19 16:35:00|2186.69|2166.69|2190.92|2170.92|2191.39|2171.39|2183.52|2163.52|650
1642610400000|2022-01-19 16:40:00|2190.57|2170.57|2181.92|2161.92|2190.57|2170.57|2180.98|2160.98|857
1642610700000|2022-01-19 16:45:00|2181.91|2161.91|2186.04|2166.04|2187.32|2167.32|2179.33|2159.33|690
1642611000000|2022-01-19 16:50:00|2186.09|2166.09|2189.68|2169.68|2191.08|2171.08|2181.27|2161.27|629
1642611300000|2022-01-19 16:55:00|2189.67|2169.67|2189.02|2169.02|2189.9|2169.9|2186.64|2166.64|552
1642611600000|2022-01-19 17:00:00|2189.01|2169.01|2203.81|2183.81|2211.35|2191.35|2188.81|2168.81|862
1642611900000|2022-01-19 17:05:00|2203.78|2183.78|2210.21|2190.21|2210.83|2190.83|2201.52|2181.52|675
1642612200000|2022-01-19 17:10:00|2210.22|2190.22|2222.22|2202.22|2222.22|2202.22|2208.23|2188.23|549
1642612500000|2022-01-19 17:15:00|2222.41|2202.41|2214.89|2194.89|2222.73|2202.73|2214.24|2194.24|767
1642612800000|2022-01-19 17:20:00|2214.78|2194.78|2216.89|2196.89|2218.95|2198.95|2213.29|2193.29|617
1642613100000|2022-01-19 17:25:00|2216.52|2196.52|2219.69|2199.69|2221.57|2201.57|2215.09|2195.09|601
1642613400000|2022-01-19 17:30:00|2219.81|2199.81|2213.45|2193.45|2222.75|2202.75|2213.36|2193.36|559
1642613700000|2022-01-19 17:35:00|2213.51|2193.51|2207.21|2187.21|2213.69|2193.69|2206.75|2186.75|648
1642614000000|2022-01-19 17:40:00|2207.43|2187.43|2203.95|2183.95|2209.22|2189.22|2200.77|2180.77|704
1642614300000|2022-01-19 17:45:00|2203.93|2183.93|2214.62|2194.62|2215.44|2195.44|2201.92|2181.92|562
1642614600000|2022-01-19 17:50:00|2215.32|2195.32|2220.36|2200.36|2224.28|2204.28|2213.45|2193.45|689
1642614900000|2022-01-19 17:55:00|2220.25|2200.25|2219.41|2199.41|2221.97|2201.97|2216.26|2196.26|807
1642615200000|2022-01-19 18:00:00|2219.39|2199.39|2219.64|2199.64|2220.14|2200.14|2212.34|2192.34|806
1642615500000|2022-01-19 18:05:00|2219.34|2199.34|2221.59|2201.59|2223.62|2203.62|2217.38|2197.38|690
1642615800000|2022-01-19 18:10:00|2221.63|2201.63|2235.93|2215.93|2236.05|2216.05|2219.02|2199.02|592
1642616100000|2022-01-19 18:15:00|2235.86|2215.86|2230.68|2210.68|2237.46|2217.46|2230.68|2210.68|637
1642616400000|2022-01-19 18:20:00|2230.76|2210.76|2225.98|2205.98|2231.28|2211.28|2225.12|2205.12|564
1642616700000|2022-01-19 18:25:00|2225.25|2205.25|2217.97|2197.97|2226.86|2206.86|2217.55|2197.55|521
1642617000000|2022-01-19 18:30:00|2218.02|2198.02|2210.63|2190.63|2218.79|2198.79|2210.63|2190.63|710
1642617300000|2022-01-19 18:35:00|2210.68|2190.68|2215.22|2195.22|2215.28|2195.28|2207.37|2187.37|664
1642617600000|2022-01-19 18:40:00|2215.45|2195.45|2214.44|2194.44|2216.25|2196.25|2212.23|2192.23|652
1642617900000|2022-01-19 18:45:00|2214.62|2194.62|2209.85|2189.85|2215.29|2195.29|2208.94|2188.94|460
1642618200000|2022-01-19 18:50:00|2210.34|2190.34|2217.79|2197.79|2217.79|2197.79|2208.77|2188.77|374
1642618500000|2022-01-19 18:55:00|2217.71|2197.71|2218.07|2198.07|2220.58|2200.58|2215.82|2195.82|522
1642618800000|2022-01-19 19:00:00|2217.91|2197.91|2207.9|2187.9|2221.31|2201.31|2207.28|2187.28|580
1642619100000|2022-01-19 19:05:00|2207.77|2187.77|2200.14|2180.14|2209.42|2189.42|2198.16|2178.16|517
1642619400000|2022-01-19 19:10:00|2200.13|2180.13|2206.48|2186.48|2209.34|2189.34|2200.13|2180.13|606
1642619700000|2022-01-19 19:15:00|2206.67|2186.67|2212.26|2192.26|2213.67|2193.67|2203.87|2183.87|584
1642620000000|2022-01-19 19:20:00|2212.28|2192.28|2207.55|2187.55|2212.31|2192.31|2204.81|2184.81|634
1642620300000|2022-01-19 19:25:00|2207.54|2187.54|2201.56|2181.56|2210.68|2190.68|2200.37|2180.37|510
1642620600000|2022-01-19 19:30:00|2201.57|2181.57|2200.29|2180.29|2205.43|2185.43|2198.81|2178.81|413
1642620900000|2022-01-19 19:35:00|2200.11|2180.11|2203.34|2183.34|2207.66|2187.66|2200.11|2180.11|522
1642621200000|2022-01-19 19:40:00|2203.32|2183.32|2208.52|2188.52|2210.6|2190.6|2202.09|2182.09|628
1642621500000|2022-01-19 19:45:00|2208.54|2188.54|2200.9|2180.9|2209.02|2189.02|2196.84|2176.84|615
1642621800000|2022-01-19 19:50:00|2201.07|2181.07|2202.44|2182.44|2204.6|2184.6|2199.5|2179.5|561
1642622100000|2022-01-19 19:55:00|2202.47|2182.47|2201.19|2181.19|2204.22|2184.22|2199.46|2179.46|662
1642622400000|2022-01-19 20:00:00|2201.2|2181.2|2194.38|2174.38|2202.12|2182.12|2192.72|2172.72|599
1642622700000|2022-01-19 20:05:00|2194.6|2174.6|2194.72|2174.72|2199.27|2179.27|2191.32|2171.32|597
1642623000000|2022-01-19 20:10:00|2194.67|2174.67|2202.46|2182.46|2203.71|2183.71|2193.11|2173.11|515
1642623300000|2022-01-19 20:15:00|2202.35|2182.35|2195.97|2175.97|2202.7|2182.7|2193.12|2173.12|684
1642623600000|2022-01-19 20:20:00|2195.91|2175.91|2193.21|2173.21|2196.84|2176.84|2192.78|2172.78|482
1642623900000|2022-01-19 20:25:00|2193.19|2173.19|2183.85|2163.85|2194.75|2174.75|2183.73|2163.73|370
1642624200000|2022-01-19 20:30:00|2183.84|2163.84|2187.79|2167.79|2189.49|2169.49|2183.29|2163.29|622
1642624500000|2022-01-19 20:35:00|2187.75|2167.75|2189.54|2169.54|2191.89|2171.89|2185.72|2165.72|536
1642624800000|2022-01-19 20:40:00|2189.55|2169.55|2194.13|2174.13|2195.34|2175.34|2186.95|2166.95|621
1642625100000|2022-01-19 20:45:00|2194.09|2174.09|2189.55|2169.55|2194.09|2174.09|2187.8|2167.8|576
1642625400000|2022-01-19 20:50:00|2189.42|2169.42|2171.77|2151.77|2189.42|2169.42|2169.04|2149.04|627
1642625700000|2022-01-19 20:55:00|2171.82|2151.82|2172.06|2152.06|2173.77|2153.77|2164.58|2144.58|453
1642626000000|2022-01-19 21:00:00|2171.65|2151.65|2175.92|2155.92|2185.06|2165.06|2171.12|2151.12|554
1642626300000|2022-01-19 21:05:00|2176.04|2156.04|2184.67|2164.67|2186.24|2166.24|2175.6|2155.6|448
1642626600000|2022-01-19 21:10:00|2184.68|2164.68|2182.38|2162.38|2185.65|2165.65|2178.35|2158.35|494
1642626900000|2022-01-19 21:15:00|2182.33|2162.33|2182.43|2162.43|2183.43|2163.43|2177.02|2157.02|496
1642627200000|2022-01-19 21:20:00|2182.62|2162.62|2182.05|2162.05|2189.06|2169.06|2182.05|2162.05|314
1642627500000|2022-01-19 21:25:00|2182.09|2162.09|2186.46|2166.46|2186.46|2166.46|2179.32|2159.32|496
1642627800000|2022-01-19 21:30:00|2186.51|2166.51|2181.75|2161.75|2189.59|2169.59|2181.71|2161.71|611
1642628100000|2022-01-19 21:35:00|2181.71|2161.71|2181.27|2161.27|2183.83|2163.83|2178.68|2158.68|486
1642628400000|2022-01-19 21:40:00|2181.29|2161.29|2180.95|2160.95|2181.29|2161.29|2176.22|2156.22|342
1642628700000|2022-01-19 21:45:00|2181|2161|2175.48|2155.48|2182.53|2162.53|2172.53|2152.53|486
1642629000000|2022-01-19 21:50:00|2175.41|2155.41|2181.12|2161.12|2181.26|2161.26|2173.33|2153.33|315
1642629300000|2022-01-19 21:55:00|2181.09|2161.09|2174.51|2154.51|2182.99|2162.99|2173.64|2153.64|471
1642629600000|2022-01-19 22:00:00|2174.54|2154.54|2169.1|2149.1|2178.98|2158.98|2168.93|2148.93|446
1642629900000|2022-01-19 22:05:00|2169.08|2149.08|2162.24|2142.24|2169.53|2149.53|2158.73|2138.73|434
1642630200000|2022-01-19 22:10:00|2161.95|2141.95|2167.84|2147.84|2169.35|2149.35|2161.8|2141.8|414
1642630500000|2022-01-19 22:15:00|2167.78|2147.78|2175.43|2155.43|2175.43|2155.43|2167.78|2147.78|317
1642630800000|2022-01-19 22:20:00|2175.35|2155.35|2183.44|2163.44|2184.19|2164.19|2174.85|2154.85|297
1642631100000|2022-01-19 22:25:00|2183.69|2163.69|2176.71|2156.71|2188.54|2168.54|2176.57|2156.57|268
1642631400000|2022-01-19 22:30:00|2176.95|2156.95|2183.01|2163.01|2183.09|2163.09|2174.12|2154.12|253
1642631700000|2022-01-19 22:35:00|2182.98|2162.98|2208|2188|2208.79|2188.79|2182.79|2162.79|630
1642632000000|2022-01-19 22:40:00|2207.95|2187.95|2207.89|2187.89|2208.29|2188.29|2205.3|2185.3|492
1642632300000|2022-01-19 22:45:00|2207.91|2187.91|2190.71|2170.71|2207.94|2187.94|2190.71|2170.71|436
1642632600000|2022-01-19 22:50:00|2190.73|2170.73|2201.77|2181.77|2201.81|2181.81|2190.55|2170.55|381
1642632900000|2022-01-19 22:55:00|2201.66|2181.66|2200.36|2180.36|2203.38|2183.38|2199.42|2179.42|426
1642633200000|2022-01-19 23:00:00|2200.39|2180.39|2199.13|2179.13|2201.15|2181.15|2193.03|2173.03|434
1642633500000|2022-01-19 23:05:00|2199.19|2179.19|2190.7|2170.7|2199.19|2179.19|2186.54|2166.54|361
1642633800000|2022-01-19 23:10:00|2190.71|2170.71|2194.26|2174.26|2196.27|2176.27|2190.65|2170.65|518
1642634100000|2022-01-19 23:15:00|2194.22|2174.22|2194.06|2174.06|2196|2176|2191.83|2171.83|422
1642634400000|2022-01-19 23:20:00|2194.04|2174.04|2187.69|2167.69|2194.29|2174.29|2186.5|2166.5|638
1642634700000|2022-01-19 23:25:00|2187.68|2167.68|2185.4|2165.4|2188.74|2168.74|2183.71|2163.71|405
1642635000000|2022-01-19 23:30:00|2185.37|2165.37|2191.24|2171.24|2191.4|2171.4|2182.45|2162.45|463
1642635300000|2022-01-19 23:35:00|2191.19|2171.19|2194.77|2174.77|2196.12|2176.12|2190.47|2170.47|387
1642635600000|2022-01-19 23:40:00|2194.71|2174.71|2189.54|2169.54|2194.71|2174.71|2187.6|2167.6|473
1642635900000|2022-01-19 23:45:00|2189.68|2169.68|2174.66|2154.66|2190.3|2170.3|2174.19|2154.19|548
1642636200000|2022-01-19 23:50:00|2174.65|2154.65|2170|2150|2174.66|2154.66|2164.07|2144.07|670
1642636500000|2022-01-19 23:55:00|2169.96|2149.96|2164.81|2144.81|2169.96|2149.96|2164.24|2144.24|654
1642636800000|2022-01-20 00:00:00|2164.72|2144.72|2157.2|2137.2|2171.82|2151.82|2157.2|2137.2|773
1642637100000|2022-01-20 00:05:00|2157.14|2137.14|2149.43|2129.43|2157.33|2137.33|2147.13|2127.13|545
1642637400000|2022-01-20 00:10:00|2149.51|2129.51|2152.74|2132.74|2158.53|2138.53|2148.37|2128.37|574
1642637700000|2022-01-20 00:15:00|2152.77|2132.77|2162.22|2142.22|2162.55|2142.55|2150.96|2130.96|572
1642638000000|2022-01-20 00:20:00|2162.23|2142.23|2162.02|2142.02|2167.6|2147.6|2162.02|2142.02|326
1642638300000|2022-01-20 00:25:00|2162|2142|2155.28|2135.28|2165.1|2145.1|2153.58|2133.58|420
1642638600000|2022-01-20 00:30:00|2155.27|2135.27|2170.17|2150.17|2170.17|2150.17|2154.56|2134.56|561
1642638900000|2022-01-20 00:35:00|2170.16|2150.16|2162.52|2142.52|2172.93|2152.93|2162.39|2142.39|415
1642639200000|2022-01-20 00:40:00|2162.5|2142.5|2169.36|2149.36|2169.5|2149.5|2161.19|2141.19|467
1642639500000|2022-01-20 00:45:00|2169.34|2149.34|2177.19|2157.19|2177.45|2157.45|2167.97|2147.97|599
1642639800000|2022-01-20 00:50:00|2177.15|2157.15|2176.69|2156.69|2177.93|2157.93|2166.54|2146.54|497
1642640100000|2022-01-20 00:55:00|2176.71|2156.71|2172.92|2152.92|2177.62|2157.62|2169.59|2149.59|523
1642640400000|2022-01-20 01:00:00|2172.64|2152.64|2170.04|2150.04|2176.95|2156.95|2167.59|2147.59|618
1642640700000|2022-01-20 01:05:00|2170.08|2150.08|2171.87|2151.87|2171.88|2151.88|2163.23|2143.23|529
1642641000000|2022-01-20 01:10:00|2171.86|2151.86|2163.1|2143.1|2171.89|2151.89|2163.1|2143.1|479
1642641300000|2022-01-20 01:15:00|2163.13|2143.13|2158.97|2138.97|2164.03|2144.03|2157.81|2137.81|495
1642641600000|2022-01-20 01:20:00|2158.93|2138.93|2149.96|2129.96|2162.11|2142.11|2149.9|2129.9|530
1642641900000|2022-01-20 01:25:00|2149.59|2129.59|2145.17|2125.17|2150.05|2130.05|2143.61|2123.61|439
1642642200000|2022-01-20 01:30:00|2145.12|2125.12|2147.53|2127.53|2150.15|2130.15|2143.46|2123.46|632
1642642500000|2022-01-20 01:35:00|2147.74|2127.74|2156.62|2136.62|2157.25|2137.25|2145.1|2125.1|479
1642642800000|2022-01-20 01:40:00|2156.56|2136.56|2160.49|2140.49|2160.49|2140.49|2152.54|2132.54|562
1642643100000|2022-01-20 01:45:00|2160.53|2140.53|2157.1|2137.1|2163.18|2143.18|2153.95|2133.95|503
1642643400000|2022-01-20 01:50:00|2157.02|2137.02|2165.73|2145.73|2165.86|2145.86|2155.87|2135.87|367
1642643700000|2022-01-20 01:55:00|2165.74|2145.74|2160.58|2140.58|2166.11|2146.11|2158.1|2138.1|537
1642644000000|2022-01-20 02:00:00|2160.59|2140.59|2171.14|2151.14|2171.19|2151.19|2160.58|2140.58|571
1642644300000|2022-01-20 02:05:00|2171.21|2151.21|2168.47|2148.47|2173.33|2153.33|2168|2148|578
1642644600000|2022-01-20 02:10:00|2168.45|2148.45|2165.84|2145.84|2170.52|2150.52|2165.7|2145.7|576
1642644900000|2022-01-20 02:15:00|2165.66|2145.66|2154.8|2134.8|2165.66|2145.66|2154.77|2134.77|464
1642645200000|2022-01-20 02:20:00|2154.81|2134.81|2159.75|2139.75|2160.27|2140.27|2152.88|2132.88|496
1642645500000|2022-01-20 02:25:00|2159.74|2139.74|2162.44|2142.44|2164.36|2144.36|2159.74|2139.74|524
1642645800000|2022-01-20 02:30:00|2162.47|2142.47|2168.47|2148.47|2168.54|2148.54|2156.62|2136.62|638
1642646100000|2022-01-20 02:35:00|2168.55|2148.55|2176.47|2156.47|2177.84|2157.84|2168.5|2148.5|485
1642646400000|2022-01-20 02:40:00|2176.44|2156.44|2172.46|2152.46|2176.54|2156.54|2171.03|2151.03|639
1642646700000|2022-01-20 02:45:00|2172.43|2152.43|2176.41|2156.41|2177.44|2157.44|2170.49|2150.49|514
1642647000000|2022-01-20 02:50:00|2176.39|2156.39|2183.42|2163.42|2186.32|2166.32|2176.2|2156.2|467
1642647300000|2022-01-20 02:55:00|2183.36|2163.36|2174.31|2154.31|2183.87|2163.87|2173.68|2153.68|479
1642647600000|2022-01-20 03:00:00|2174.4|2154.4|2189.22|2169.22|2189.43|2169.43|2172.83|2152.83|605
1642647900000|2022-01-20 03:05:00|2189.24|2169.24|2185.87|2165.87|2190.45|2170.45|2184.05|2164.05|642
1642648200000|2022-01-20 03:10:00|2185.85|2165.85|2189.17|2169.17|2189.17|2169.17|2180.61|2160.61|589
1642648500000|2022-01-20 03:15:00|2188.92|2168.92|2181.67|2161.67|2190.31|2170.31|2181.6|2161.6|599
1642648800000|2022-01-20 03:20:00|2181.63|2161.63|2188.93|2168.93|2188.98|2168.98|2181.52|2161.52|499
1642649100000|2022-01-20 03:25:00|2188.88|2168.88|2186.72|2166.72|2191.2|2171.2|2185.55|2165.55|534
1642649400000|2022-01-20 03:30:00|2186.67|2166.67|2186.54|2166.54|2192.06|2172.06|2184.47|2164.47|586
1642649700000|2022-01-20 03:35:00|2186.41|2166.41|2179.45|2159.45|2186.49|2166.49|2177.82|2157.82|408
1642650000000|2022-01-20 03:40:00|2179.49|2159.49|2183.58|2163.58|2183.59|2163.59|2178.24|2158.24|536
1642650300000|2022-01-20 03:45:00|2183.59|2163.59|2190.72|2170.72|2192.01|2172.01|2183.58|2163.58|599
1642650600000|2022-01-20 03:50:00|2190.75|2170.75|2192.68|2172.68|2192.68|2172.68|2185.64|2165.64|605
1642650900000|2022-01-20 03:55:00|2192.64|2172.64|2191.42|2171.42|2193.34|2173.34|2189.72|2169.72|545
1642651200000|2022-01-20 04:00:00|2191.38|2171.38|2195.16|2175.16|2196.56|2176.56|2187.68|2167.68|543
1642651500000|2022-01-20 04:05:00|2195.15|2175.15|2193.28|2173.28|2198.13|2178.13|2191.75|2171.75|482
1642651800000|2022-01-20 04:10:00|2193.32|2173.32|2189.68|2169.68|2193.36|2173.36|2189.08|2169.08|534
1642652100000|2022-01-20 04:15:00|2189.71|2169.71|2183.49|2163.49|2189.91|2169.91|2181.59|2161.59|467
1642652400000|2022-01-20 04:20:00|2183.48|2163.48|2182.81|2162.81|2185|2165|2182.81|2162.81|475
1642652700000|2022-01-20 04:25:00|2182.66|2162.66|2182.02|2162.02|2184.61|2164.61|2181.5|2161.5|446
1642653000000|2022-01-20 04:30:00|2182.09|2162.09|2186.62|2166.62|2187.65|2167.65|2179.72|2159.72|439
1642653300000|2022-01-20 04:35:00|2186.64|2166.64|2186.1|2166.1|2190.03|2170.03|2185.45|2165.45|594
1642653600000|2022-01-20 04:40:00|2186.12|2166.12|2184.48|2164.48|2186.38|2166.38|2182.16|2162.16|618
1642653900000|2022-01-20 04:45:00|2184.5|2164.5|2186.53|2166.53|2186.83|2166.83|2183.07|2163.07|421
1642654200000|2022-01-20 04:50:00|2186.48|2166.48|2186.04|2166.04|2188.62|2168.62|2185.5|2165.5|531
1642654500000|2022-01-20 04:55:00|2186.1|2166.1|2186.08|2166.08|2186.65|2166.65|2184.4|2164.4|497
1642654800000|2022-01-20 05:00:00|2186.1|2166.1|2190.96|2170.96|2191.5|2171.5|2186.01|2166.01|673
1642655100000|2022-01-20 05:05:00|2190.99|2170.99|2200.89|2180.89|2200.89|2180.89|2189.98|2169.98|436
1642655400000|2022-01-20 05:10:00|2200.95|2180.95|2194.47|2174.47|2200.95|2180.95|2194.26|2174.26|507
1642655700000|2022-01-20 05:15:00|2194.48|2174.48|2197.83|2177.83|2200.75|2180.75|2194.43|2174.43|567
1642656000000|2022-01-20 05:20:00|2198.11|2178.11|2188.63|2168.63|2198.63|2178.63|2187.57|2167.57|701
1642656300000|2022-01-20 05:25:00|2188.5|2168.5|2188.23|2168.23|2189.63|2169.63|2185.95|2165.95|578
1642656600000|2022-01-20 05:30:00|2188.21|2168.21|2195.65|2175.65|2195.65|2175.65|2187.12|2167.12|597
1642656900000|2022-01-20 05:35:00|2195.53|2175.53|2189.8|2169.8|2196.23|2176.23|2189.5|2169.5|478
1642657200000|2022-01-20 05:40:00|2189.81|2169.81|2189.43|2169.43|2191.38|2171.38|2189.31|2169.31|237
1642657500000|2022-01-20 05:45:00|2189.46|2169.46|2187.46|2167.46|2190.54|2170.54|2186.82|2166.82|591
1642657800000|2022-01-20 05:50:00|2187.41|2167.41|2191.5|2171.5|2192.18|2172.18|2185.96|2165.96|477
1642658100000|2022-01-20 05:55:00|2191.49|2171.49|2191.4|2171.4|2193.06|2173.06|2190.61|2170.61|608
1642658400000|2022-01-20 06:00:00|2191.44|2171.44|2195.31|2175.31|2195.45|2175.45|2190.81|2170.81|619
1642658700000|2022-01-20 06:05:00|2195.36|2175.36|2202.09|2182.09|2202.27|2182.27|2195.31|2175.31|341
1642659000000|2022-01-20 06:10:00|2202.04|2182.04|2206.07|2186.07|2206.16|2186.16|2199.21|2179.21|525
1642659300000|2022-01-20 06:15:00|2206.09|2186.09|2212.4|2192.4|2212.79|2192.79|2204.4|2184.4|624
1642659600000|2022-01-20 06:20:00|2212.33|2192.33|2222.65|2202.65|2224.53|2204.53|2209.34|2189.34|436
1642659900000|2022-01-20 06:25:00|2222.6|2202.6|2219.83|2199.83|2222.6|2202.6|2216.51|2196.51|424
1642660200000|2022-01-20 06:30:00|2219.89|2199.89|2224.16|2204.16|2225.22|2205.22|2218.47|2198.47|370
1642660500000|2022-01-20 06:35:00|2224.21|2204.21|2223.31|2203.31|2224.62|2204.62|2222.38|2202.38|315
1642660800000|2022-01-20 06:40:00|2223.29|2203.29|2224.39|2204.39|2225.5|2205.5|2222.14|2202.14|356
1642661100000|2022-01-20 06:45:00|2224.38|2204.38|2224.11|2204.11|2226.18|2206.18|2222.55|2202.55|340
1642661400000|2022-01-20 06:50:00|2224.09|2204.09|2225.18|2205.18|2227.11|2207.11|2223.12|2203.12|326
1642661700000|2022-01-20 06:55:00|2225.25|2205.25|2238.63|2218.63|2242.57|2222.57|2225.15|2205.15|566
1642662000000|2022-01-20 07:00:00|2238.85|2218.85|2230.04|2210.04|2239.12|2219.12|2225.7|2205.7|468
1642662300000|2022-01-20 07:05:00|2230.24|2210.24|2231.51|2211.51|2231.54|2211.54|2228.43|2208.43|319
1642662600000|2022-01-20 07:10:00|2231.46|2211.46|2230.23|2210.23|2231.85|2211.85|2226.4|2206.4|413
1642662900000|2022-01-20 07:15:00|2230.21|2210.21|2226.38|2206.38|2230.21|2210.21|2224.67|2204.67|505
1642663200000|2022-01-20 07:20:00|2226.36|2206.36|2228.33|2208.33|2228.33|2208.33|2224.78|2204.78|453
1642663500000|2022-01-20 07:25:00|2228.2|2208.2|2230.24|2210.24|2230.27|2210.27|2225.45|2205.45|451
1642663800000|2022-01-20 07:30:00|2230.55|2210.55|2235.79|2215.79|2237.09|2217.09|2228.55|2208.55|377
1642664100000|2022-01-20 07:35:00|2235.8|2215.8|2243.47|2223.47|2243.47|2223.47|2235.52|2215.52|259
1642664400000|2022-01-20 07:40:00|2243.48|2223.48|2247.47|2227.47|2252.28|2232.28|2243.48|2223.48|557
1642664700000|2022-01-20 07:45:00|2247.21|2227.21|2247.16|2227.16|2249.66|2229.66|2244.64|2224.64|541
1642665000000|2022-01-20 07:50:00|2247.38|2227.38|2240.48|2220.48|2247.38|2227.38|2240.4|2220.4|426
1642665300000|2022-01-20 07:55:00|2240.43|2220.43|2244.42|2224.42|2244.65|2224.65|2238.63|2218.63|398
1642665600000|2022-01-20 08:00:00|2244.6|2224.6|2241.69|2221.69|2249.53|2229.53|2240.76|2220.76|640
1642665900000|2022-01-20 08:05:00|2241.67|2221.67|2241.71|2221.71|2243.55|2223.55|2239.71|2219.71|650
1642666200000|2022-01-20 08:10:00|2241.72|2221.72|2235.13|2215.13|2242.15|2222.15|2235.06|2215.06|383
1642666500000|2022-01-20 08:15:00|2235.57|2215.57|2227.9|2207.9|2235.62|2215.62|2227.83|2207.83|421
1642666800000|2022-01-20 08:20:00|2227.83|2207.83|2232.44|2212.44|2232.67|2212.67|2227.74|2207.74|468
1642667100000|2022-01-20 08:25:00|2232.46|2212.46|2230.72|2210.72|2232.49|2212.49|2227.98|2207.98|447
1642667400000|2022-01-20 08:30:00|2230.7|2210.7|2231.97|2211.97|2232.55|2212.55|2227.8|2207.8|508
1642667700000|2022-01-20 08:35:00|2231.85|2211.85|2229.74|2209.74|2231.89|2211.89|2227.81|2207.81|505
1642668000000|2022-01-20 08:40:00|2229.69|2209.69|2227.59|2207.59|2231.73|2211.73|2226.18|2206.18|517
1642668300000|2022-01-20 08:45:00|2227.64|2207.64|2226.96|2206.96|2228.15|2208.15|2226.28|2206.28|412
1642668600000|2022-01-20 08:50:00|2226.93|2206.93|2231.31|2211.31|2232.8|2212.8|2226.93|2206.93|483
1642668900000|2022-01-20 08:55:00|2231.28|2211.28|2231.68|2211.68|2233.9|2213.9|2228.69|2208.69|482
1642669200000|2022-01-20 09:00:00|2231.73|2211.73|2225.14|2205.14|2233.45|2213.45|2225.08|2205.08|459
1642669500000|2022-01-20 09:05:00|2225.16|2205.16|2217.95|2197.95|2225.63|2205.63|2217.7|2197.7|486
1642669800000|2022-01-20 09:10:00|2217.98|2197.98|2217.94|2197.94|2218.66|2198.66|2216.46|2196.46|308
1642670100000|2022-01-20 09:15:00|2218.05|2198.05|2213.14|2193.14|2218.05|2198.05|2212.21|2192.21|272
1642670400000|2022-01-20 09:20:00|2213.16|2193.16|2213.85|2193.85|2214.84|2194.84|2210.05|2190.05|468
1642670700000|2022-01-20 09:25:00|2214.33|2194.33|2212.1|2192.1|2215.57|2195.57|2210.31|2190.31|446
1642671000000|2022-01-20 09:30:00|2212.07|2192.07|2214.01|2194.01|2214.39|2194.39|2211.56|2191.56|407
1642671300000|2022-01-20 09:35:00|2214.02|2194.02|2222.06|2202.06|2224.16|2204.16|2213.86|2193.86|392
1642671600000|2022-01-20 09:40:00|2222.04|2202.04|2228.69|2208.69|2229.55|2209.55|2221.95|2201.95|397
1642671900000|2022-01-20 09:45:00|2228.75|2208.75|2225.09|2205.09|2230.21|2210.21|2224.59|2204.59|353
1642672200000|2022-01-20 09:50:00|2225.21|2205.21|2223.77|2203.77|2225.36|2205.36|2222.96|2202.96|487
1642672500000|2022-01-20 09:55:00|2223.71|2203.71|2225.51|2205.51|2228.06|2208.06|2223.61|2203.61|390
1642672800000|2022-01-20 10:00:00|2225.55|2205.55|2229.07|2209.07|2229.64|2209.64|2222.09|2202.09|470
1642673100000|2022-01-20 10:05:00|2229.19|2209.19|2227.64|2207.64|2230.4|2210.4|2225.97|2205.97|229
1642673400000|2022-01-20 10:10:00|2227.66|2207.66|2228.84|2208.84|2231.49|2211.49|2227.66|2207.66|338
1642673700000|2022-01-20 10:15:00|2228.74|2208.74|2236.67|2216.67|2236.79|2216.79|2228.58|2208.58|257
1642674000000|2022-01-20 10:20:00|2237.13|2217.13|2238.24|2218.24|2239.28|2219.28|2236.94|2216.94|279
1642674300000|2022-01-20 10:25:00|2238.13|2218.13|2232.67|2212.67|2239.66|2219.66|2231.12|2211.12|390
1642674600000|2022-01-20 10:30:00|2232.71|2212.71|2227.52|2207.52|2234.64|2214.64|2227.4|2207.4|365
1642674900000|2022-01-20 10:35:00|2227.24|2207.24|2232.22|2212.22|2232.3|2212.3|2225.79|2205.79|303
1642675200000|2022-01-20 10:40:00|2232.34|2212.34|2233.85|2213.85|2237.01|2217.01|2232.34|2212.34|258
1642675500000|2022-01-20 10:45:00|2233.99|2213.99|2232.49|2212.49|2237.89|2217.89|2232.49|2212.49|319
1642675800000|2022-01-20 10:50:00|2232.65|2212.65|2235.03|2215.03|2235.33|2215.33|2230.21|2210.21|375
1642676100000|2022-01-20 10:55:00|2234.99|2214.99|2240.63|2220.63|2240.63|2220.63|2234.74|2214.74|282
1642676400000|2022-01-20 11:00:00|2240.6|2220.6|2255.45|2235.45|2255.6|2235.6|2240.11|2220.11|395
1642676700000|2022-01-20 11:05:00|2255.54|2235.54|2253.72|2233.72|2258.09|2238.09|2253.65|2233.65|501
1642677000000|2022-01-20 11:10:00|2254.16|2234.16|2248.01|2228.01|2254.6|2234.6|2247.04|2227.04|417
1642677300000|2022-01-20 11:15:00|2247.93|2227.93|2248.47|2228.47|2253.29|2233.29|2247.03|2227.03|408
1642677600000|2022-01-20 11:20:00|2248.53|2228.53|2242.21|2222.21|2250.02|2230.02|2242.21|2222.21|487
1642677900000|2022-01-20 11:25:00|2242.14|2222.14|2242.25|2222.25|2243.28|2223.28|2241.15|2221.15|287
1642678200000|2022-01-20 11:30:00|2242.29|2222.29|2239.89|2219.89|2242.85|2222.85|2238.22|2218.22|392
1642678500000|2022-01-20 11:35:00|2240.03|2220.03|2233.23|2213.23|2240.71|2220.71|2233.07|2213.07|334
1642678800000|2022-01-20 11:40:00|2233.24|2213.24|2234.76|2214.76|2237.34|2217.34|2233.01|2213.01|359
1642679100000|2022-01-20 11:45:00|2234.47|2214.47|2233.83|2213.83|2234.72|2214.72|2231.4|2211.4|286
1642679400000|2022-01-20 11:50:00|2233.88|2213.88|2236.45|2216.45|2240.52|2220.52|2233.88|2213.88|337
1642679700000|2022-01-20 11:55:00|2236.54|2216.54|2243.79|2223.79|2247.23|2227.23|2236.03|2216.03|286
1642680000000|2022-01-20 12:00:00|2243.66|2223.66|2227.53|2207.53|2243.98|2223.98|2226.07|2206.07|612
1642680300000|2022-01-20 12:05:00|2227.56|2207.56|2230.42|2210.42|2233.73|2213.73|2226.31|2206.31|531
1642680600000|2022-01-20 12:10:00|2230.32|2210.32|2233.9|2213.9|2235.81|2215.81|2229.51|2209.51|411
1642680900000|2022-01-20 12:15:00|2234.04|2214.04|2231.95|2211.95|2235.76|2215.76|2231.95|2211.95|436
1642681200000|2022-01-20 12:20:00|2231.92|2211.92|2233.39|2213.39|2239.19|2219.19|2229.89|2209.89|442
1642681500000|2022-01-20 12:25:00|2233.43|2213.43|2226.46|2206.46|2233.43|2213.43|2225.61|2205.61|540
1642681800000|2022-01-20 12:30:00|2226.45|2206.45|2220.52|2200.52|2227.26|2207.26|2219.07|2199.07|314
1642682100000|2022-01-20 12:35:00|2220.41|2200.41|2220.92|2200.92|2227.35|2207.35|2219.75|2199.75|433
1642682400000|2022-01-20 12:40:00|2220.91|2200.91|2222.39|2202.39|2223.41|2203.41|2219.4|2199.4|416
1642682700000|2022-01-20 12:45:00|2222.33|2202.33|2217.74|2197.74|2222.44|2202.44|2215.08|2195.08|407
1642683000000|2022-01-20 12:50:00|2217.09|2197.09|2221.65|2201.65|2222.4|2202.4|2215.69|2195.69|375
1642683300000|2022-01-20 12:55:00|2221.63|2201.63|2223.06|2203.06|2231.52|2211.52|2221.63|2201.63|471
1642683600000|2022-01-20 13:00:00|2223.04|2203.04|2233.17|2213.17|2233.17|2213.17|2220.36|2200.36|470
1642683900000|2022-01-20 13:05:00|2233.19|2213.19|2230.2|2210.2|2234.65|2214.65|2228.16|2208.16|508
1642684200000|2022-01-20 13:10:00|2230.32|2210.32|2228.43|2208.43|2230.32|2210.32|2222.09|2202.09|513
1642684500000|2022-01-20 13:15:00|2228.47|2208.47|2228.57|2208.57|2232.4|2212.4|2226.68|2206.68|520
1642684800000|2022-01-20 13:20:00|2228.66|2208.66|2224.52|2204.52|2229.84|2209.84|2224.5|2204.5|571
1642685100000|2022-01-20 13:25:00|2224.48|2204.48|2226.94|2206.94|2227.67|2207.67|2221.76|2201.76|529
1642685400000|2022-01-20 13:30:00|2226.92|2206.92|2247.95|2227.95|2248.29|2228.29|2226.83|2206.83|654
1642685700000|2022-01-20 13:35:00|2247.65|2227.65|2251.41|2231.41|2252.69|2232.69|2246.99|2226.99|674
1642686000000|2022-01-20 13:40:00|2251.4|2231.4|2260.65|2240.65|2260.88|2240.88|2251.09|2231.09|654
1642686300000|2022-01-20 13:45:00|2260.64|2240.64|2275.29|2255.29|2276.26|2256.26|2257.93|2237.93|687
1642686600000|2022-01-20 13:50:00|2275.41|2255.41|2268.11|2248.11|2275.44|2255.44|2264.53|2244.53|692
1642686900000|2022-01-20 13:55:00|2268.05|2248.05|2267.63|2247.63|2268.05|2248.05|2258.86|2238.86|577
1642687200000|2022-01-20 14:00:00|2267.66|2247.66|2264.46|2244.46|2271.2|2251.2|2259.37|2239.37|578
1642687500000|2022-01-20 14:05:00|2264.43|2244.43|2275.57|2255.57|2276.27|2256.27|2263.57|2243.57|588
1642687800000|2022-01-20 14:10:00|2275.56|2255.56|2273.91|2253.91|2276.28|2256.28|2270.85|2250.85|568
1642688100000|2022-01-20 14:15:00|2274.18|2254.18|2272.07|2252.07|2275.93|2255.93|2266.78|2246.78|562
1642688400000|2022-01-20 14:20:00|2272.02|2252.02|2269.76|2249.76|2272.99|2252.99|2266.2|2246.2|508
1642688700000|2022-01-20 14:25:00|2269.71|2249.71|2265.17|2245.17|2273.23|2253.23|2265.05|2245.05|381
1642689000000|2022-01-20 14:30:00|2265.16|2245.16|2284.77|2264.77|2288.28|2268.28|2264.93|2244.93|652
1642689300000|2022-01-20 14:35:00|2284.48|2264.48|2277.05|2257.05|2286.21|2266.21|2275.69|2255.69|628
1642689600000|2022-01-20 14:40:00|2277.06|2257.06|2279.53|2259.53|2282.9|2262.9|2274.74|2254.74|475
1642689900000|2022-01-20 14:45:00|2279.56|2259.56|2285.41|2265.41|2285.42|2265.42|2278.5|2258.5|481
1642690200000|2022-01-20 14:50:00|2285.28|2265.28|2287.43|2267.43|2288.69|2268.69|2284.69|2264.69|576
1642690500000|2022-01-20 14:55:00|2287.53|2267.53|2286.17|2266.17|2295.45|2275.45|2283.79|2263.79|620
1642690800000|2022-01-20 15:00:00|2285.6|2265.6|2290.45|2270.45|2290.92|2270.92|2281.99|2261.99|781
1642691100000|2022-01-20 15:05:00|2290.84|2270.84|2303.61|2283.61|2307.71|2287.71|2290.84|2270.84|782
1642691400000|2022-01-20 15:10:00|2303.38|2283.38|2286|2266|2303.64|2283.64|2285.64|2265.64|686
1642691700000|2022-01-20 15:15:00|2286.42|2266.42|2278.17|2258.17|2288.77|2268.77|2270.68|2250.68|633
1642692000000|2022-01-20 15:20:00|2278.19|2258.19|2282.79|2262.79|2284.23|2264.23|2278.17|2258.17|661
1642692300000|2022-01-20 15:25:00|2283.43|2263.43|2284.53|2264.53|2286.72|2266.72|2281.64|2261.64|567
1642692600000|2022-01-20 15:30:00|2284.44|2264.44|2284.93|2264.93|2289.72|2269.72|2281.5|2261.5|629
1642692900000|2022-01-20 15:35:00|2284.92|2264.92|2272.64|2252.64|2285.11|2265.11|2270.77|2250.77|698
1642693200000|2022-01-20 15:40:00|2272.9|2252.9|2277.91|2257.91|2280.29|2260.29|2272.73|2252.73|356
1642693500000|2022-01-20 15:45:00|2277.93|2257.93|2277.57|2257.57|2278.96|2258.96|2273.38|2253.38|446
1642693800000|2022-01-20 15:50:00|2277.62|2257.62|2282.39|2262.39|2283.42|2263.42|2276.31|2256.31|392
1642694100000|2022-01-20 15:55:00|2282.28|2262.28|2279.5|2259.5|2283.74|2263.74|2277.84|2257.84|503
1642694400000|2022-01-20 16:00:00|2279.81|2259.81|2292.77|2272.77|2293.33|2273.33|2279.81|2259.81|592
1642694700000|2022-01-20 16:05:00|2292.74|2272.74|2283.98|2263.98|2292.74|2272.74|2281.52|2261.52|611
1642695000000|2022-01-20 16:10:00|2283.94|2263.94|2276.6|2256.6|2283.94|2263.94|2274.62|2254.62|655
1642695300000|2022-01-20 16:15:00|2276.48|2256.48|2270.91|2250.91|2276.62|2256.62|2268.51|2248.51|543
1642695600000|2022-01-20 16:20:00|2270.89|2250.89|2262.04|2242.04|2271.06|2251.06|2260.63|2240.63|602
1642695900000|2022-01-20 16:25:00|2262.03|2242.03|2268.48|2248.48|2268.83|2248.83|2260.5|2240.5|610
1642696200000|2022-01-20 16:30:00|2268.5|2248.5|2263.54|2243.54|2271.54|2251.54|2262.73|2242.73|588
1642696500000|2022-01-20 16:35:00|2263.65|2243.65|2268.04|2248.04|2268.64|2248.64|2262.53|2242.53|431
1642696800000|2022-01-20 16:40:00|2268.03|2248.03|2259.15|2239.15|2268.03|2248.03|2258.81|2238.81|577
1642697100000|2022-01-20 16:45:00|2258.86|2238.86|2258.67|2238.67|2263.68|2243.68|2258.61|2238.61|398
1642697400000|2022-01-20 16:50:00|2258.76|2238.76|2264.04|2244.04|2265.97|2245.97|2257.84|2237.84|573
1642697700000|2022-01-20 16:55:00|2263.74|2243.74|2266.16|2246.16|2269.72|2249.72|2262.84|2242.84|523
1642698000000|2022-01-20 17:00:00|2266.22|2246.22|2266.22|2246.22|2270.61|2250.61|2265.05|2245.05|466
1642698300000|2022-01-20 17:05:00|2266.26|2246.26|2262.86|2242.86|2267.1|2247.1|2261.29|2241.29|500
1642698600000|2022-01-20 17:10:00|2263.13|2243.13|2268.69|2248.69|2271.69|2251.69|2263.13|2243.13|550
1642698900000|2022-01-20 17:15:00|2268.68|2248.68|2267.16|2247.16|2270.92|2250.92|2266.56|2246.56|452
1642699200000|2022-01-20 17:20:00|2267.13|2247.13|2265.48|2245.48|2267.17|2247.17|2262.84|2242.84|314
1642699500000|2022-01-20 17:25:00|2265.46|2245.46|2266.47|2246.47|2267.61|2247.61|2262.75|2242.75|479
1642699800000|2022-01-20 17:30:00|2266.42|2246.42|2268.16|2248.16|2269.54|2249.54|2266.42|2246.42|451
1642700100000|2022-01-20 17:35:00|2268.05|2248.05|2261.76|2241.76|2269.07|2249.07|2260.47|2240.47|601
1642700400000|2022-01-20 17:40:00|2261.49|2241.49|2257.92|2237.92|2263.63|2243.63|2257.73|2237.73|510
1642700700000|2022-01-20 17:45:00|2257.85|2237.85|2255.85|2235.85|2259.74|2239.74|2254.8|2234.8|509
1642701000000|2022-01-20 17:50:00|2256.01|2236.01|2244.22|2224.22|2256.01|2236.01|2244.09|2224.09|614
1642701300000|2022-01-20 17:55:00|2243.73|2223.73|2242.82|2222.82|2246.36|2226.36|2239.98|2219.98|563
1642701600000|2022-01-20 18:00:00|2242.96|2222.96|2238.97|2218.97|2245.46|2225.46|2238.79|2218.79|580
1642701900000|2022-01-20 18:05:00|2239|2219|2239.3|2219.3|2241.57|2221.57|2236.06|2216.06|524
1642702200000|2022-01-20 18:10:00|2239.28|2219.28|2243.5|2223.5|2243.9|2223.9|2237.91|2217.91|458
1642702500000|2022-01-20 18:15:00|2243.28|2223.28|2243.42|2223.42|2247.08|2227.08|2241.5|2221.5|417
1642702800000|2022-01-20 18:20:00|2243.5|2223.5|2241.12|2221.12|2245.16|2225.16|2240.87|2220.87|297
1642703100000|2022-01-20 18:25:00|2241.38|2221.38|2241.47|2221.47|2246.74|2226.74|2240.61|2220.61|430
1642703400000|2022-01-20 18:30:00|2241.42|2221.42|2238.65|2218.65|2244.14|2224.14|2237.58|2217.58|511
1642703700000|2022-01-20 18:35:00|2238.56|2218.56|2241.37|2221.37|2242.74|2222.74|2238.56|2218.56|401
1642704000000|2022-01-20 18:40:00|2241.36|2221.36|2240.68|2220.68|2242.45|2222.45|2239.49|2219.49|426
1642704300000|2022-01-20 18:45:00|2240.69|2220.69|2245.72|2225.72|2245.83|2225.83|2239.9|2219.9|563
1642704600000|2022-01-20 18:50:00|2245.79|2225.79|2252.63|2232.63|2256.1|2236.1|2245.49|2225.49|515
1642704900000|2022-01-20 18:55:00|2252.62|2232.62|2239.25|2219.25|2252.76|2232.76|2238.96|2218.96|387
1642705200000|2022-01-20 19:00:00|2237.66|2217.66|2235.3|2215.3|2237.66|2217.66|2226.68|2206.68|666
1642705500000|2022-01-20 19:05:00|2235.54|2215.54|2232.7|2212.7|2235.54|2215.54|2230.26|2210.26|366
1642705800000|2022-01-20 19:10:00|2232.66|2212.66|2244.2|2224.2|2252.58|2232.58|2231.3|2211.3|683
1642706100000|2022-01-20 19:15:00|2244.19|2224.19|2246.29|2226.29|2248.24|2228.24|2239.71|2219.71|616
1642706400000|2022-01-20 19:20:00|2246.38|2226.38|2243.59|2223.59|2248.31|2228.31|2241.76|2221.76|544
1642706700000|2022-01-20 19:25:00|2243.62|2223.62|2249.53|2229.53|2251.93|2231.93|2243.05|2223.05|473
1642707000000|2022-01-20 19:30:00|2249.33|2229.33|2245.42|2225.42|2249.71|2229.71|2242.62|2222.62|613
1642707300000|2022-01-20 19:35:00|2245.3|2225.3|2241.96|2221.96|2245.66|2225.66|2238.91|2218.91|457
1642707600000|2022-01-20 19:40:00|2242.03|2222.03|2240.51|2220.51|2242.46|2222.46|2238.55|2218.55|413
1642707900000|2022-01-20 19:45:00|2240.5|2220.5|2240.72|2220.72|2242.2|2222.2|2237.69|2217.69|534
1642708200000|2022-01-20 19:50:00|2240.71|2220.71|2240.5|2220.5|2242.47|2222.47|2237.71|2217.71|468
1642708500000|2022-01-20 19:55:00|2240.38|2220.38|2238.97|2218.97|2242.21|2222.21|2237.76|2217.76|569
1642708800000|2022-01-20 20:00:00|2238.96|2218.96|2238.32|2218.32|2244.49|2224.49|2237.61|2217.61|500
1642709100000|2022-01-20 20:05:00|2238.36|2218.36|2236.28|2216.28|2240.47|2220.47|2235.78|2215.78|382
1642709400000|2022-01-20 20:10:00|2236.34|2216.34|2231.82|2211.82|2237.88|2217.88|2230.89|2210.89|505
1642709700000|2022-01-20 20:15:00|2231.88|2211.88|2233.63|2213.63|2234.03|2214.03|2230.37|2210.37|286
1642710000000|2022-01-20 20:20:00|2233.62|2213.62|2229.91|2209.91|2234.09|2214.09|2229.11|2209.11|361
1642710300000|2022-01-20 20:25:00|2230.02|2210.02|2223.3|2203.3|2230.73|2210.73|2222.79|2202.79|443
1642710600000|2022-01-20 20:30:00|2223.26|2203.26|2224.44|2204.44|2226.5|2206.5|2222.91|2202.91|554
1642710900000|2022-01-20 20:35:00|2224.43|2204.43|2218.62|2198.62|2224.62|2204.62|2216.78|2196.78|639
1642711200000|2022-01-20 20:40:00|2218.61|2198.61|2224.65|2204.65|2229.65|2209.65|2217.95|2197.95|668
1642711500000|2022-01-20 20:45:00|2224.66|2204.66|2223.53|2203.53|2226.43|2206.43|2223.19|2203.19|505
1642711800000|2022-01-20 20:50:00|2223.52|2203.52|2224.66|2204.66|2232.06|2212.06|2223.41|2203.41|532
1642712100000|2022-01-20 20:55:00|2224.62|2204.62|2229.27|2209.27|2230.21|2210.21|2220.48|2200.48|800
1642712400000|2022-01-20 21:00:00|2229.29|2209.29|2219.24|2199.24|2230|2210|2218.54|2198.54|693
1642712700000|2022-01-20 21:05:00|2219.06|2199.06|2221.34|2201.34|2225.74|2205.74|2218.71|2198.71|672
1642713000000|2022-01-20 21:10:00|2221.3|2201.3|2208.95|2188.95|2222.8|2202.8|2208.75|2188.75|598
1642713300000|2022-01-20 21:15:00|2208.94|2188.94|2210.98|2190.98|2216.01|2196.01|2208.44|2188.44|535
1642713600000|2022-01-20 21:20:00|2210.94|2190.94|2203.38|2183.38|2210.94|2190.94|2199.59|2179.59|621
1642713900000|2022-01-20 21:25:00|2203.34|2183.34|2196.49|2176.49|2203.34|2183.34|2196.4|2176.4|659
1642714200000|2022-01-20 21:30:00|2196.5|2176.5|2189.23|2169.23|2200.1|2180.1|2189.15|2169.15|689
1642714500000|2022-01-20 21:35:00|2189.27|2169.27|2176.74|2156.74|2189.27|2169.27|2176.74|2156.74|754
1642714800000|2022-01-20 21:40:00|2176.76|2156.76|2159.34|2139.34|2176.76|2156.76|2143.76|2123.76|991
1642715100000|2022-01-20 21:45:00|2159.26|2139.26|2137.91|2117.91|2159.26|2139.26|2136.07|2116.07|1043
1642715400000|2022-01-20 21:50:00|2137.71|2117.71|2120.57|2100.57|2140.97|2120.97|2118.22|2098.22|841
1642715700000|2022-01-20 21:55:00|2120.61|2100.61|2097.06|2077.06|2120.61|2100.61|2096.53|2076.53|1007
1642716000000|2022-01-20 22:00:00|2097.05|2077.05|2116.11|2096.11|2119.18|2099.18|2071.99|2051.99|945
1642716300000|2022-01-20 22:05:00|2116.22|2096.22|2105.82|2085.82|2119.11|2099.11|2105.6|2085.6|887
1642716600000|2022-01-20 22:10:00|2106.6|2086.6|2097.6|2077.6|2107.31|2087.31|2086.21|2066.21|659
1642716900000|2022-01-20 22:15:00|2097.59|2077.59|2095.36|2075.36|2099.27|2079.27|2082.96|2062.96|622
1642717200000|2022-01-20 22:20:00|2095.49|2075.49|2087.63|2067.63|2097.36|2077.36|2084.9|2064.9|726
1642717500000|2022-01-20 22:25:00|2087.6|2067.6|2098.47|2078.47|2098.82|2078.82|2086.72|2066.72|575
1642717800000|2022-01-20 22:30:00|2098.5|2078.5|2092.33|2072.33|2106.37|2086.37|2091.73|2071.73|483
1642718100000|2022-01-20 22:35:00|2092.32|2072.32|2091.92|2071.92|2093.72|2073.72|2088.32|2068.32|518
1642718400000|2022-01-20 22:40:00|2091.99|2071.99|2083.6|2063.6|2092|2072|2082.91|2062.91|470
1642718700000|2022-01-20 22:45:00|2083.56|2063.56|2068.78|2048.78|2083.58|2063.58|2063.52|2043.52|673
1642719000000|2022-01-20 22:50:00|2068.76|2048.76|2074.4|2054.4|2076.16|2056.16|2066.52|2046.52|589
1642719300000|2022-01-20 22:55:00|2074.45|2054.45|2074.33|2054.33|2076|2056|2071.85|2051.85|407
1642719600000|2022-01-20 23:00:00|2074.32|2054.32|2067.16|2047.16|2074.56|2054.56|2061.5|2041.5|731
1642719900000|2022-01-20 23:05:00|2067.18|2047.18|2063.56|2043.56|2069.01|2049.01|2062.28|2042.28|583
1642720200000|2022-01-20 23:10:00|2063.61|2043.61|2064.01|2044.01|2066.23|2046.23|2062.5|2042.5|413
1642720500000|2022-01-20 23:15:00|2063.9|2043.9|2047.35|2027.35|2063.9|2043.9|2044.48|2024.48|800
1642720800000|2022-01-20 23:20:00|2047.37|2027.37|2024.94|2004.94|2047.53|2027.53|2024.94|2004.94|747
1642721100000|2022-01-20 23:25:00|2025.05|2005.05|2049.09|2029.09|2054.83|2034.83|2024.76|2004.76|741
1642721400000|2022-01-20 23:30:00|2048.82|2028.82|2035.82|2015.82|2049.51|2029.51|2032.68|2012.68|720
1642721700000|2022-01-20 23:35:00|2035.8|2015.8|2038.56|2018.56|2041.09|2021.09|2032.44|2012.44|764
1642722000000|2022-01-20 23:40:00|2039.07|2019.07|2037.05|2017.05|2039.36|2019.36|2028.53|2008.53|606
1642722300000|2022-01-20 23:45:00|2037.15|2017.15|2019.57|1999.57|2037.51|2017.51|2019.57|1999.57|598
1642722600000|2022-01-20 23:50:00|2019.58|1999.58|2019.43|1999.43|2028.08|2008.08|2017.11|1997.11|823
1642722900000|2022-01-20 23:55:00|2019.39|1999.39|2028.71|2008.71|2030.51|2010.51|2014.91|1994.91|755
1642723200000|2022-01-21 00:00:00|2028.58|2008.58|2005.09|1985.09|2028.6|2008.6|1999.99|1979.99|878
1642723500000|2022-01-21 00:05:00|2005.05|1985.05|2018.45|1998.45|2019.81|1999.81|2000.18|1980.18|938
1642723800000|2022-01-21 00:10:00|2018.5|1998.5|2014.39|1994.39|2018.55|1998.55|2002.7|1982.7|727
1642724100000|2022-01-21 00:15:00|2014.44|1994.44|2027.41|2007.41|2027.77|2007.77|2006.55|1986.55|729
1642724400000|2022-01-21 00:20:00|2027.42|2007.42|2024.72|2004.72|2029.2|2009.2|2016.92|1996.92|762
1642724700000|2022-01-21 00:25:00|2024.52|2004.52|2040.31|2020.31|2040.86|2020.86|2022.47|2002.47|727
1642725000000|2022-01-21 00:30:00|2040.43|2020.43|2041.3|2021.3|2041.3|2021.3|2033.6|2013.6|722
1642725300000|2022-01-21 00:35:00|2041.09|2021.09|2051.81|2031.81|2053.2|2033.2|2041.09|2021.09|780
1642725600000|2022-01-21 00:40:00|2052.37|2032.37|2057.22|2037.22|2060.18|2040.18|2044.82|2024.82|679
1642725900000|2022-01-21 00:45:00|2057.18|2037.18|2047.57|2027.57|2057.18|2037.18|2045.14|2025.14|638
1642726200000|2022-01-21 00:50:00|2048.04|2028.04|2041.6|2021.6|2048.04|2028.04|2040.56|2020.56|506
1642726500000|2022-01-21 00:55:00|2041.81|2021.81|2046.37|2026.37|2048.68|2028.68|2040.66|2020.66|612
1642726800000|2022-01-21 01:00:00|2046.36|2026.36|2040.65|2020.65|2046.7|2026.7|2036.09|2016.09|584
1642727100000|2022-01-21 01:05:00|2040.78|2020.78|2020.11|2000.11|2040.92|2020.92|2019.25|1999.25|667
1642727400000|2022-01-21 01:10:00|2020.04|2000.04|2035.47|2015.47|2035.52|2015.52|2019.98|1999.98|627
1642727700000|2022-01-21 01:15:00|2035.46|2015.46|2035.61|2015.61|2039.98|2019.98|2031.94|2011.94|538
1642728000000|2022-01-21 01:20:00|2035.6|2015.6|2028.9|2008.9|2037.68|2017.68|2028.49|2008.49|537
1642728300000|2022-01-21 01:25:00|2028.83|2008.83|2020.62|2000.62|2031.36|2011.36|2019.48|1999.48|579
1642728600000|2022-01-21 01:30:00|2020.58|2000.58|2019.25|1999.25|2021.86|2001.86|2012.28|1992.28|626
1642728900000|2022-01-21 01:35:00|2019.33|1999.33|1983.08|1963.08|2019.33|1999.33|1981.85|1961.85|874
1642729200000|2022-01-21 01:40:00|1982.99|1962.99|1984.39|1964.39|1990.93|1970.93|1974.07|1954.07|1033
1642729500000|2022-01-21 01:45:00|1984.55|1964.55|1968.98|1948.98|1985.21|1965.21|1963.63|1943.63|969
1642729800000|2022-01-21 01:50:00|1968.99|1948.99|1968.72|1948.72|1972.54|1952.54|1956.18|1936.18|1036
1642730100000|2022-01-21 01:55:00|1968.75|1948.75|1954.74|1934.74|1968.91|1948.91|1947.49|1927.49|1000
1642730400000|2022-01-21 02:00:00|1954.76|1934.76|1980.12|1960.12|1987.98|1967.98|1948.24|1928.24|946
1642730700000|2022-01-21 02:05:00|1980.09|1960.09|1975.76|1955.76|1981.57|1961.57|1967.41|1947.41|851
1642731000000|2022-01-21 02:10:00|1975.66|1955.66|1974.49|1954.49|1981.15|1961.15|1966.05|1946.05|836
1642731300000|2022-01-21 02:15:00|1974.48|1954.48|1970.8|1950.8|1985.28|1965.28|1969.19|1949.19|822
1642731600000|2022-01-21 02:20:00|1970.85|1950.85|2006.28|1986.28|2006.48|1986.48|1954.41|1934.41|875
1642731900000|2022-01-21 02:25:00|2007.83|1987.83|2002.29|1982.29|2012.49|1992.49|1994.47|1974.47|960
1642732200000|2022-01-21 02:30:00|2002.17|1982.17|1986.75|1966.75|2002.32|1982.32|1981.6|1961.6|917
1642732500000|2022-01-21 02:35:00|1986.79|1966.79|1988.45|1968.45|1991.6|1971.6|1982.04|1962.04|925
1642732800000|2022-01-21 02:40:00|1988.33|1968.33|1983.11|1963.11|1989.72|1969.72|1982.46|1962.46|907
1642733100000|2022-01-21 02:45:00|1983.38|1963.38|1983.69|1963.69|1987.39|1967.39|1978.17|1958.17|903
1642733400000|2022-01-21 02:50:00|1983.64|1963.64|1990.48|1970.48|1992.95|1972.95|1982.88|1962.88|832
1642733700000|2022-01-21 02:55:00|1990.53|1970.53|1985.39|1965.39|1996.05|1976.05|1984.32|1964.32|632
1642734000000|2022-01-21 03:00:00|1985.38|1965.38|1990.15|1970.15|1994.54|1974.54|1979.76|1959.76|870
1642734300000|2022-01-21 03:05:00|1990.21|1970.21|1970.92|1950.92|1990.21|1970.21|1970.92|1950.92|771
1642734600000|2022-01-21 03:10:00|1970.9|1950.9|1969.65|1949.65|1974.9|1954.9|1953.98|1933.98|987
1642734900000|2022-01-21 03:15:00|1969.75|1949.75|1965.74|1945.74|1971.68|1951.68|1961.66|1941.66|976
1642735200000|2022-01-21 03:20:00|1965.72|1945.72|1960.7|1940.7|1966.38|1946.38|1959.41|1939.41|913
1642735500000|2022-01-21 03:25:00|1960.88|1940.88|1937.55|1917.55|1961.95|1941.95|1928.74|1908.74|984
1642735800000|2022-01-21 03:30:00|1937.53|1917.53|1928.79|1908.79|1952.53|1932.53|1924.87|1904.87|1136
1642736100000|2022-01-21 03:35:00|1928.67|1908.67|1942.37|1922.37|1946.58|1926.58|1914.85|1894.85|1056
1642736400000|2022-01-21 03:40:00|1942.36|1922.36|1953.36|1933.36|1956.42|1936.42|1939.23|1919.23|1016
1642736700000|2022-01-21 03:45:00|1952.97|1932.97|1933.21|1913.21|1962.11|1942.11|1931.34|1911.34|1004
1642737000000|2022-01-21 03:50:00|1933.2|1913.2|1926.03|1906.03|1937.12|1917.12|1924.57|1904.57|983
1642737300000|2022-01-21 03:55:00|1926.02|1906.02|1927.46|1907.46|1929.16|1909.16|1920.33|1900.33|928
1642737600000|2022-01-21 04:00:00|1927.41|1907.41|1947.22|1927.22|1948.14|1928.14|1925.83|1905.83|951
1642737900000|2022-01-21 04:05:00|1947.48|1927.48|1948.49|1928.49|1956.96|1936.96|1946.95|1926.95|810
1642738200000|2022-01-21 04:10:00|1948.46|1928.46|1949.42|1929.42|1954.05|1934.05|1946.75|1926.75|856
1642738500000|2022-01-21 04:15:00|1949.4|1929.4|1949.85|1929.85|1949.85|1929.85|1937|1917|865
1642738800000|2022-01-21 04:20:00|1949.84|1929.84|1953.28|1933.28|1954.5|1934.5|1948.55|1928.55|755
1642739100000|2022-01-21 04:25:00|1953.47|1933.47|1952.52|1932.52|1956.43|1936.43|1950.78|1930.78|688
1642739400000|2022-01-21 04:30:00|1952.54|1932.54|1944.71|1924.71|1955.09|1935.09|1944.66|1924.66|681
1642739700000|2022-01-21 04:35:00|1944.84|1924.84|1962.16|1942.16|1966.52|1946.52|1942.71|1922.71|814
1642740000000|2022-01-21 04:40:00|1962.21|1942.21|1950.2|1930.2|1962.58|1942.58|1950.2|1930.2|674
1642740300000|2022-01-21 04:45:00|1950.09|1930.09|1948.25|1928.25|1951.72|1931.72|1943.68|1923.68|636
1642740600000|2022-01-21 04:50:00|1948.27|1928.27|1950.75|1930.75|1950.81|1930.81|1945.5|1925.5|749
1642740900000|2022-01-21 04:55:00|1950.79|1930.79|1942.55|1922.55|1954.12|1934.12|1941|1921|699
1642741200000|2022-01-21 05:00:00|1942.57|1922.57|1934.29|1914.29|1943.27|1923.27|1923.43|1903.43|770
1642741500000|2022-01-21 05:05:00|1934.33|1914.33|1945.2|1925.2|1945.29|1925.29|1930.51|1910.51|586
1642741800000|2022-01-21 05:10:00|1945.18|1925.18|1934.88|1914.88|1946.77|1926.77|1934.65|1914.65|640
1642742100000|2022-01-21 05:15:00|1934.84|1914.84|1927.52|1907.52|1934.87|1914.87|1927.09|1907.09|645
1642742400000|2022-01-21 05:20:00|1927.51|1907.51|1931.41|1911.41|1931.49|1911.49|1927.33|1907.33|636
1642742700000|2022-01-21 05:25:00|1931.34|1911.34|1931.71|1911.71|1937.97|1917.97|1929.1|1909.1|751
1642743000000|2022-01-21 05:30:00|1931.69|1911.69|1936.58|1916.58|1938.62|1918.62|1930.31|1910.31|652
1642743300000|2022-01-21 05:35:00|1936.91|1916.91|1944.59|1924.59|1945.75|1925.75|1934.65|1914.65|649
1642743600000|2022-01-21 05:40:00|1944.58|1924.58|1948.79|1928.79|1948.79|1928.79|1942.73|1922.73|525
1642743900000|2022-01-21 05:45:00|1948.9|1928.9|1949.95|1929.95|1955.58|1935.58|1948.9|1928.9|617
1642744200000|2022-01-21 05:50:00|1949.94|1929.94|1946.59|1926.59|1952.04|1932.04|1946.59|1926.59|742
1642744500000|2022-01-21 05:55:00|1946.54|1926.54|1945.9|1925.9|1950.15|1930.15|1943.95|1923.95|722
1642744800000|2022-01-21 06:00:00|1945.88|1925.88|1944.36|1924.36|1948.59|1928.59|1940.62|1920.62|725
1642745100000|2022-01-21 06:05:00|1943.63|1923.63|1951.06|1931.06|1955.07|1935.07|1942.51|1922.51|707
1642745400000|2022-01-21 06:10:00|1951.04|1931.04|1942.4|1922.4|1955.12|1935.12|1941.88|1921.88|704
1642745700000|2022-01-21 06:15:00|1942.42|1922.42|1940.82|1920.82|1946.04|1926.04|1937.91|1917.91|730
1642746000000|2022-01-21 06:20:00|1940.79|1920.79|1945.06|1925.06|1949.47|1929.47|1940.3|1920.3|629
1642746300000|2022-01-21 06:25:00|1945.15|1925.15|1945.01|1925.01|1949.13|1929.13|1941.83|1921.83|753
1642746600000|2022-01-21 06:30:00|1944.96|1924.96|1935.02|1915.02|1946.59|1926.59|1934.71|1914.71|710
1642746900000|2022-01-21 06:35:00|1934.95|1914.95|1938.15|1918.15|1944.41|1924.41|1932.96|1912.96|650
1642747200000|2022-01-21 06:40:00|1938.11|1918.11|1934.5|1914.5|1942.4|1922.4|1934.22|1914.22|690
1642747500000|2022-01-21 06:45:00|1934.65|1914.65|1935.97|1915.97|1936.02|1916.02|1928.84|1908.84|706
1642747800000|2022-01-21 06:50:00|1935.94|1915.94|1940.19|1920.19|1941.14|1921.14|1935.61|1915.61|647
1642748100000|2022-01-21 06:55:00|1940.23|1920.23|1934.98|1914.98|1942.63|1922.63|1934.67|1914.67|693
1642748400000|2022-01-21 07:00:00|1934.96|1914.96|1928.1|1908.1|1944.24|1924.24|1926.67|1906.67|817
1642748700000|2022-01-21 07:05:00|1928.13|1908.13|1932.01|1912.01|1939.76|1919.76|1926.63|1906.63|614
1642749000000|2022-01-21 07:10:00|1932.03|1912.03|1943.72|1923.72|1943.72|1923.72|1930.69|1910.69|689
1642749300000|2022-01-21 07:15:00|1943.67|1923.67|1945.4|1925.4|1946.29|1926.29|1941.95|1921.95|509
1642749600000|2022-01-21 07:20:00|1945.12|1925.12|1940.72|1920.72|1946.03|1926.03|1939.6|1919.6|615
1642749900000|2022-01-21 07:25:00|1940.71|1920.71|1945.41|1925.41|1947.24|1927.24|1940.71|1920.71|570
1642750200000|2022-01-21 07:30:00|1945.33|1925.33|1942.24|1922.24|1946.6|1926.6|1939.44|1919.44|626
1642750500000|2022-01-21 07:35:00|1941.88|1921.88|1942.42|1922.42|1947.79|1927.79|1941.5|1921.5|586
1642750800000|2022-01-21 07:40:00|1942.41|1922.41|1953.42|1933.42|1953.63|1933.63|1941.69|1921.69|647
1642751100000|2022-01-21 07:45:00|1953.38|1933.38|1967.89|1947.89|1969.37|1949.37|1953.19|1933.19|668
1642751400000|2022-01-21 07:50:00|1967.86|1947.86|1961.39|1941.39|1970.77|1950.77|1960.51|1940.51|773
1642751700000|2022-01-21 07:55:00|1961.37|1941.37|1966.24|1946.24|1966.64|1946.64|1960.59|1940.59|778
1642752000000|2022-01-21 08:00:00|1966.12|1946.12|1965.38|1945.38|1966.83|1946.83|1960.04|1940.04|807
1642752300000|2022-01-21 08:05:00|1965.31|1945.31|1971.89|1951.89|1973.8|1953.8|1964.37|1944.37|725
1642752600000|2022-01-21 08:10:00|1971.96|1951.96|1971.06|1951.06|1975.65|1955.65|1971.06|1951.06|698
1642752900000|2022-01-21 08:15:00|1971.04|1951.04|1963.73|1943.73|1972.99|1952.99|1961.93|1941.93|680
1642753200000|2022-01-21 08:20:00|1963.68|1943.68|1968.31|1948.31|1970.66|1950.66|1962.84|1942.84|708
1642753500000|2022-01-21 08:25:00|1968.32|1948.32|1975.32|1955.32|1975.34|1955.34|1967.7|1947.7|735
1642753800000|2022-01-21 08:30:00|1975.27|1955.27|1975.74|1955.74|1981.63|1961.63|1970.96|1950.96|822
1642754100000|2022-01-21 08:35:00|1975.73|1955.73|1973.21|1953.21|1979.78|1959.78|1972.79|1952.79|636
1642754400000|2022-01-21 08:40:00|1973.11|1953.11|1970.25|1950.25|1974.39|1954.39|1969.7|1949.7|612
1642754700000|2022-01-21 08:45:00|1970.23|1950.23|1968.67|1948.67|1975.35|1955.35|1965.13|1945.13|688
1642755000000|2022-01-21 08:50:00|1968.75|1948.75|1969.9|1949.9|1970.75|1950.75|1964.55|1944.55|594
1642755300000|2022-01-21 08:55:00|1969.95|1949.95|1967.7|1947.7|1976.59|1956.59|1966.64|1946.64|540
1642755600000|2022-01-21 09:00:00|1967.69|1947.69|1963.68|1943.68|1971.08|1951.08|1963.53|1943.53|722
1642755900000|2022-01-21 09:05:00|1963.85|1943.85|1953.97|1933.97|1965.95|1945.95|1951.36|1931.36|610
1642756200000|2022-01-21 09:10:00|1953.96|1933.96|1958.52|1938.52|1962.47|1942.47|1953.21|1933.21|654
1642756500000|2022-01-21 09:15:00|1958.49|1938.49|1961.03|1941.03|1962.77|1942.77|1956.86|1936.86|590
1642756800000|2022-01-21 09:20:00|1961.02|1941.02|1966.49|1946.49|1967.55|1947.55|1960.7|1940.7|566
1642757100000|2022-01-21 09:25:00|1966.55|1946.55|1965.19|1945.19|1971.06|1951.06|1964.05|1944.05|533
1642757400000|2022-01-21 09:30:00|1965|1945|1969.49|1949.49|1969.85|1949.85|1963.63|1943.63|459
1642757700000|2022-01-21 09:35:00|1969.51|1949.51|1965.46|1945.46|1975.25|1955.25|1963.88|1943.88|509
1642758000000|2022-01-21 09:40:00|1965.45|1945.45|1965.5|1945.5|1967.21|1947.21|1961.76|1941.76|618
1642758300000|2022-01-21 09:45:00|1965.44|1945.44|1968.85|1948.85|1973.83|1953.83|1965.44|1945.44|590
1642758600000|2022-01-21 09:50:00|1968.82|1948.82|1971.94|1951.94|1975.66|1955.66|1968.82|1948.82|481
1642758900000|2022-01-21 09:55:00|1972.01|1952.01|1962.96|1942.96|1973.59|1953.59|1962.88|1942.88|620
1642759200000|2022-01-21 10:00:00|1962.95|1942.95|1967.05|1947.05|1967.05|1947.05|1960.15|1940.15|675
1642759500000|2022-01-21 10:05:00|1966.75|1946.75|1964.45|1944.45|1972.27|1952.27|1963.79|1943.79|583
1642759800000|2022-01-21 10:10:00|1964.4|1944.4|1966.68|1946.68|1975.64|1955.64|1964.4|1944.4|655
1642760100000|2022-01-21 10:15:00|1966.63|1946.63|1961.88|1941.88|1971.92|1951.92|1961.87|1941.87|692
1642760400000|2022-01-21 10:20:00|1961.9|1941.9|1964.74|1944.74|1967.28|1947.28|1959.53|1939.53|682
1642760700000|2022-01-21 10:25:00|1964.75|1944.75|1962.06|1942.06|1966.22|1946.22|1959.62|1939.62|569
1642761000000|2022-01-21 10:30:00|1962.11|1942.11|1967.62|1947.62|1968.72|1948.72|1961|1941|546
1642761300000|2022-01-21 10:35:00|1967.65|1947.65|1958.79|1938.79|1970.4|1950.4|1958.78|1938.78|673
1642761600000|2022-01-21 10:40:00|1958.78|1938.78|1959.87|1939.87|1961.49|1941.49|1956.83|1936.83|560
1642761900000|2022-01-21 10:45:00|1959.76|1939.76|1963.95|1943.95|1963.95|1943.95|1957.75|1937.75|489
1642762200000|2022-01-21 10:50:00|1964.12|1944.12|1956.84|1936.84|1965.88|1945.88|1956.31|1936.31|589
1642762500000|2022-01-21 10:55:00|1956.82|1936.82|1965.89|1945.89|1966.16|1946.16|1956.72|1936.72|611
1642762800000|2022-01-21 11:00:00|1965.84|1945.84|1967.4|1947.4|1967.76|1947.76|1961.57|1941.57|658
1642763100000|2022-01-21 11:05:00|1967.6|1947.6|1958.79|1938.79|1968.98|1948.98|1956.69|1936.69|692
1642763400000|2022-01-21 11:10:00|1958.78|1938.78|1960.35|1940.35|1966.78|1946.78|1958.21|1938.21|685
1642763700000|2022-01-21 11:15:00|1960.36|1940.36|1956.99|1936.99|1962.21|1942.21|1956.74|1936.74|740
1642764000000|2022-01-21 11:20:00|1956.88|1936.88|1950.68|1930.68|1957.37|1937.37|1946.89|1926.89|646
1642764300000|2022-01-21 11:25:00|1950.66|1930.66|1954.59|1934.59|1955.4|1935.4|1947.36|1927.36|544
1642764600000|2022-01-21 11:30:00|1954.58|1934.58|1942.33|1922.33|1954.65|1934.65|1942.33|1922.33|668
1642764900000|2022-01-21 11:35:00|1942.34|1922.34|1950.83|1930.83|1950.83|1930.83|1942.18|1922.18|632
1642765200000|2022-01-21 11:40:00|1950.84|1930.84|1953.37|1933.37|1953.62|1933.62|1946.98|1926.98|560
1642765500000|2022-01-21 11:45:00|1953.45|1933.45|1949.26|1929.26|1954.77|1934.77|1947.51|1927.51|637
1642765800000|2022-01-21 11:50:00|1949.01|1929.01|1942.51|1922.51|1949.79|1929.79|1942.51|1922.51|730
1642766100000|2022-01-21 11:55:00|1942.41|1922.41|1951.49|1931.49|1952.06|1932.06|1941.41|1921.41|657
1642766400000|2022-01-21 12:00:00|1951.65|1931.65|1943.02|1923.02|1955.47|1935.47|1942.93|1922.93|683
1642766700000|2022-01-21 12:05:00|1942.96|1922.96|1927.64|1907.64|1943.82|1923.82|1927.6|1907.6|863
1642767000000|2022-01-21 12:10:00|1926.69|1906.69|1928.57|1908.57|1928.7|1908.7|1923.65|1903.65|726
1642767300000|2022-01-21 12:15:00|1928.6|1908.6|1936.31|1916.31|1938.34|1918.34|1921.37|1901.37|851
1642767600000|2022-01-21 12:20:00|1936.07|1916.07|1937.59|1917.59|1939.32|1919.32|1934.05|1914.05|690
1642767900000|2022-01-21 12:25:00|1937.44|1917.44|1926.78|1906.78|1937.49|1917.49|1926.02|1906.02|787
1642768200000|2022-01-21 12:30:00|1926.92|1906.92|1909.89|1889.89|1926.92|1906.92|1909.89|1889.89|912
1642768500000|2022-01-21 12:35:00|1909.64|1889.64|1851.68|1831.68|1910.06|1890.06|1849.37|1829.37|1085
1642768800000|2022-01-21 12:40:00|1851.59|1831.59|1885.06|1865.06|1885.85|1865.85|1850.78|1830.78|1111
1642769100000|2022-01-21 12:45:00|1885.07|1865.07|1891.95|1871.95|1899.58|1879.58|1877.82|1857.82|1050
1642769400000|2022-01-21 12:50:00|1891.59|1871.59|1879.08|1859.08|1901.01|1881.01|1878.57|1858.57|960
1642769700000|2022-01-21 12:55:00|1879.48|1859.48|1895.15|1875.15|1898.46|1878.46|1875.41|1855.41|959
1642770000000|2022-01-21 13:00:00|1895.72|1875.72|1910.78|1890.78|1912.76|1892.76|1895.72|1875.72|945
1642770300000|2022-01-21 13:05:00|1910.79|1890.79|1910.24|1890.24|1912.97|1892.97|1904.32|1884.32|902
1642770600000|2022-01-21 13:10:00|1910.36|1890.36|1915.24|1895.24|1917.47|1897.47|1903.92|1883.92|803
1642770900000|2022-01-21 13:15:00|1915.48|1895.48|1913.51|1893.51|1917.69|1897.69|1905.59|1885.59|890
1642771200000|2022-01-21 13:20:00|1913.5|1893.5|1906.7|1886.7|1917.18|1897.18|1904.63|1884.63|832
1642771500000|2022-01-21 13:25:00|1906.65|1886.65|1904.56|1884.56|1911.86|1891.86|1901.67|1881.67|800
1642771800000|2022-01-21 13:30:00|1904.58|1884.58|1890.35|1870.35|1907.17|1887.17|1890.35|1870.35|790
1642772100000|2022-01-21 13:35:00|1890.48|1870.48|1904.7|1884.7|1905|1885|1883.67|1863.67|961
1642772400000|2022-01-21 13:40:00|1904.72|1884.72|1928.65|1908.65|1930.36|1910.36|1904.72|1884.72|942
1642772700000|2022-01-21 13:45:00|1928.64|1908.64|1925.82|1905.82|1943.4|1923.4|1924.36|1904.36|965
1642773000000|2022-01-21 13:50:00|1925.81|1905.81|1918.66|1898.66|1930.67|1910.67|1918.62|1898.62|824
1642773300000|2022-01-21 13:55:00|1918.59|1898.59|1922.65|1902.65|1924.65|1904.65|1916.58|1896.58|656
1642773600000|2022-01-21 14:00:00|1922.68|1902.68|1913.22|1893.22|1930.79|1910.79|1912.78|1892.78|752
1642773900000|2022-01-21 14:05:00|1913.6|1893.6|1909.2|1889.2|1914.23|1894.23|1905.57|1885.57|721
1642774200000|2022-01-21 14:10:00|1909.12|1889.12|1916.54|1896.54|1919.9|1899.9|1908.59|1888.59|779
1642774500000|2022-01-21 14:15:00|1916.58|1896.58|1914.5|1894.5|1922.83|1902.83|1909.77|1889.77|855
1642774800000|2022-01-21 14:20:00|1914.46|1894.46|1928.73|1908.73|1929.59|1909.59|1912.9|1892.9|809
1642775100000|2022-01-21 14:25:00|1928.76|1908.76|1936.86|1916.86|1939.38|1919.38|1928.76|1908.76|743
1642775400000|2022-01-21 14:30:00|1936.87|1916.87|1946.5|1926.5|1947.35|1927.35|1927.67|1907.67|752
1642775700000|2022-01-21 14:35:00|1946.51|1926.51|1932.87|1912.87|1949.24|1929.24|1932.48|1912.48|772
1642776000000|2022-01-21 14:40:00|1932.85|1912.85|1918.62|1898.62|1933.18|1913.18|1918.62|1898.62|620
1642776300000|2022-01-21 14:45:00|1918.65|1898.65|1925.48|1905.48|1932.52|1912.52|1916.89|1896.89|773
1642776600000|2022-01-21 14:50:00|1925.49|1905.49|1917.5|1897.5|1930.11|1910.11|1915.58|1895.58|696
1642776900000|2022-01-21 14:55:00|1917.22|1897.22|1913.44|1893.44|1917.77|1897.77|1903.74|1883.74|713
1642777200000|2022-01-21 15:00:00|1913.14|1893.14|1911.63|1891.63|1922.05|1902.05|1909.57|1889.57|717
1642777500000|2022-01-21 15:05:00|1911.53|1891.53|1913.17|1893.17|1920.92|1900.92|1908.58|1888.58|754
1642777800000|2022-01-21 15:10:00|1913.12|1893.12|1908.53|1888.53|1913.21|1893.21|1899.65|1879.65|732
1642778100000|2022-01-21 15:15:00|1907.71|1887.71|1908.24|1888.24|1914.86|1894.86|1906.96|1886.96|729
1642778400000|2022-01-21 15:20:00|1908.3|1888.3|1907.94|1887.94|1908.93|1888.93|1895.86|1875.86|726
1642778700000|2022-01-21 15:25:00|1908|1888|1906.8|1886.8|1920.4|1900.4|1904.54|1884.54|704
1642779000000|2022-01-21 15:30:00|1906.83|1886.83|1932.85|1912.85|1934.23|1914.23|1906.83|1886.83|692
1642779300000|2022-01-21 15:35:00|1932.67|1912.67|1936.6|1916.6|1944.36|1924.36|1932.53|1912.53|762
1642779600000|2022-01-21 15:40:00|1936.72|1916.72|1960.2|1940.2|1961.05|1941.05|1933.7|1913.7|772
1642779900000|2022-01-21 15:45:00|1960.02|1940.02|1976.92|1956.92|1978.2|1958.2|1956.63|1936.63|730
1642780200000|2022-01-21 15:50:00|1976.97|1956.97|1973.89|1953.89|1985.12|1965.12|1968.34|1948.34|723
1642780500000|2022-01-21 15:55:00|1973.81|1953.81|1963.32|1943.32|1973.83|1953.83|1962.08|1942.08|714
1642780800000|2022-01-21 16:00:00|1963.43|1943.43|1952.21|1932.21|1963.62|1943.62|1950.98|1930.98|721
1642781100000|2022-01-21 16:05:00|1952.18|1932.18|1974.64|1954.64|1974.85|1954.85|1951.39|1931.39|723
1642781400000|2022-01-21 16:10:00|1974.65|1954.65|1963.53|1943.53|1976.27|1956.27|1960.29|1940.29|706
1642781700000|2022-01-21 16:15:00|1963.51|1943.51|1964.84|1944.84|1966.97|1946.97|1956.8|1936.8|551
1642782000000|2022-01-21 16:20:00|1965.01|1945.01|1978.33|1958.33|1985.51|1965.51|1963.9|1943.9|581
1642782300000|2022-01-21 16:25:00|1978.22|1958.22|1973.29|1953.29|1978.55|1958.55|1969.74|1949.74|545
1642782600000|2022-01-21 16:30:00|1973.25|1953.25|1965.52|1945.52|1973.69|1953.69|1963.85|1943.85|649
1642782900000|2022-01-21 16:35:00|1965.56|1945.56|1956.75|1936.75|1969.23|1949.23|1954.33|1934.33|635
1642783200000|2022-01-21 16:40:00|1956.83|1936.83|1953.58|1933.58|1957.38|1937.38|1950.92|1930.92|635
1642783500000|2022-01-21 16:45:00|1953.86|1933.86|1943.49|1923.49|1954.44|1934.44|1941.57|1921.57|630
1642783800000|2022-01-21 16:50:00|1943.43|1923.43|1938.32|1918.32|1948.29|1928.29|1934.94|1914.94|577
1642784100000|2022-01-21 16:55:00|1938.2|1918.2|1948.82|1928.82|1949.56|1929.56|1935.72|1915.72|665
1642784400000|2022-01-21 17:00:00|1948.87|1928.87|1949.38|1929.38|1953.37|1933.37|1947.36|1927.36|650
1642784700000|2022-01-21 17:05:00|1949.4|1929.4|1944.6|1924.6|1951.46|1931.46|1944.38|1924.38|667
1642785000000|2022-01-21 17:10:00|1944.61|1924.61|1937.79|1917.79|1944.99|1924.99|1936.04|1916.04|720
1642785300000|2022-01-21 17:15:00|1937.76|1917.76|1943.23|1923.23|1943.23|1923.23|1935.08|1915.08|734
1642785600000|2022-01-21 17:20:00|1943.24|1923.24|1949.68|1929.68|1950.45|1930.45|1938.62|1918.62|628
1642785900000|2022-01-21 17:25:00|1949.64|1929.64|1946.26|1926.26|1953.31|1933.31|1943.7|1923.7|656
1642786200000|2022-01-21 17:30:00|1946.27|1926.27|1940.97|1920.97|1946.27|1926.27|1938.46|1918.46|623
1642786500000|2022-01-21 17:35:00|1941.01|1921.01|1930.9|1910.9|1945.17|1925.17|1929.81|1909.81|654
1642786800000|2022-01-21 17:40:00|1930.83|1910.83|1932.54|1912.54|1936.79|1916.79|1930.72|1910.72|586
1642787100000|2022-01-21 17:45:00|1932.55|1912.55|1928.71|1908.71|1935.25|1915.25|1928.45|1908.45|598
1642787400000|2022-01-21 17:50:00|1928.72|1908.72|1928.61|1908.61|1932|1912|1927.6|1907.6|593
1642787700000|2022-01-21 17:55:00|1928.64|1908.64|1927.82|1907.82|1929.05|1909.05|1917.05|1897.05|658
1642788000000|2022-01-21 18:00:00|1927.86|1907.86|1929.38|1909.38|1934.49|1914.49|1927.28|1907.28|641
1642788300000|2022-01-21 18:05:00|1929.34|1909.34|1934.47|1914.47|1937.44|1917.44|1928.95|1908.95|582
1642788600000|2022-01-21 18:10:00|1934.49|1914.49|1946.7|1926.7|1948.31|1928.31|1934.47|1914.47|565
1642788900000|2022-01-21 18:15:00|1946.68|1926.68|1926.09|1906.09|1947.33|1927.33|1924.64|1904.64|765
1642789200000|2022-01-21 18:20:00|1926.07|1906.07|1913.8|1893.8|1927.69|1907.69|1912.64|1892.64|856
1642789500000|2022-01-21 18:25:00|1913.78|1893.78|1920.14|1900.14|1921.17|1901.17|1906.78|1886.78|887
1642789800000|2022-01-21 18:30:00|1920.17|1900.17|1935.07|1915.07|1940.51|1920.51|1906.63|1886.63|1023
1642790100000|2022-01-21 18:35:00|1935.16|1915.16|1944.84|1924.84|1946.41|1926.41|1933.7|1913.7|897
1642790400000|2022-01-21 18:40:00|1945.01|1925.01|1933.56|1913.56|1945.7|1925.7|1932.52|1912.52|816
1642790700000|2022-01-21 18:45:00|1933.51|1913.51|1921.59|1901.59|1934.95|1914.95|1918.3|1898.3|823
1642791000000|2022-01-21 18:50:00|1921.52|1901.52|1929.37|1909.37|1930.28|1910.28|1921.33|1901.33|913
1642791300000|2022-01-21 18:55:00|1929.38|1909.38|1916.16|1896.16|1929.75|1909.75|1916.14|1896.14|776
1642791600000|2022-01-21 19:00:00|1916.06|1896.06|1924.44|1904.44|1925.47|1905.47|1915.64|1895.64|746
1642791900000|2022-01-21 19:05:00|1924.39|1904.39|1915.6|1895.6|1927.58|1907.58|1915.05|1895.05|732
1642792200000|2022-01-21 19:10:00|1915.74|1895.74|1925.3|1905.3|1925.3|1905.3|1915.74|1895.74|764
1642792500000|2022-01-21 19:15:00|1924.96|1904.96|1928.2|1908.2|1929.95|1909.95|1924.96|1904.96|690
1642792800000|2022-01-21 19:20:00|1928.17|1908.17|1928.36|1908.36|1929.78|1909.78|1924.48|1904.48|712
1642793100000|2022-01-21 19:25:00|1928.35|1908.35|1917.17|1897.17|1928.35|1908.35|1912.25|1892.25|786
1642793400000|2022-01-21 19:30:00|1916.99|1896.99|1917.1|1897.1|1918.4|1898.4|1910.06|1890.06|756
1642793700000|2022-01-21 19:35:00|1917.05|1897.05|1920.89|1900.89|1921.88|1901.88|1910.55|1890.55|822
1642794000000|2022-01-21 19:40:00|1921|1901|1916.35|1896.35|1925.5|1905.5|1914.02|1894.02|714
1642794300000|2022-01-21 19:45:00|1916.33|1896.33|1924.43|1904.43|1925.34|1905.34|1913.21|1893.21|706
1642794600000|2022-01-21 19:50:00|1924.52|1904.52|1906.52|1886.52|1925.08|1905.08|1905.11|1885.11|800
1642794900000|2022-01-21 19:55:00|1906.38|1886.38|1891.69|1871.69|1906.56|1886.56|1891.17|1871.17|811
1642795200000|2022-01-21 20:00:00|1891.72|1871.72|1900.37|1880.37|1909.25|1889.25|1891.72|1871.72|916
1642795500000|2022-01-21 20:05:00|1900.29|1880.29|1881.42|1861.42|1903.17|1883.17|1878.95|1858.95|895
1642795800000|2022-01-21 20:10:00|1881.46|1861.46|1858.06|1838.06|1883.25|1863.25|1854.48|1834.48|957
1642796100000|2022-01-21 20:15:00|1858.7|1838.7|1883.83|1863.83|1892.83|1872.83|1851.92|1831.92|1051
1642796400000|2022-01-21 20:20:00|1883.82|1863.82|1876.46|1856.46|1883.82|1863.82|1867.8|1847.8|997
1642796700000|2022-01-21 20:25:00|1876.49|1856.49|1856.65|1836.65|1876.49|1856.49|1852.64|1832.64|932
1642797000000|2022-01-21 20:30:00|1856.62|1836.62|1870.01|1850.01|1874.47|1854.47|1856.14|1836.14|1061
1642797300000|2022-01-21 20:35:00|1870.08|1850.08|1874.64|1854.64|1875.06|1855.06|1863.24|1843.24|971
1642797600000|2022-01-21 20:40:00|1874.53|1854.53|1891.93|1871.93|1900.03|1880.03|1874.07|1854.07|990
1642797900000|2022-01-21 20:45:00|1892.25|1872.25|1883.39|1863.39|1893.78|1873.78|1881.63|1861.63|906
1642798200000|2022-01-21 20:50:00|1883.43|1863.43|1872.78|1852.78|1883.55|1863.55|1869.06|1849.06|974
1642798500000|2022-01-21 20:55:00|1872.69|1852.69|1893.66|1873.66|1899.65|1879.65|1871.57|1851.57|943
1642798800000|2022-01-21 21:00:00|1893.27|1873.27|1901.34|1881.34|1910.97|1890.97|1892.62|1872.62|955
1642799100000|2022-01-21 21:05:00|1901.31|1881.31|1919.58|1899.58|1923.38|1903.38|1899.99|1879.99|867
1642799400000|2022-01-21 21:10:00|1919.68|1899.68|1904.72|1884.72|1923.61|1903.61|1904.65|1884.65|827
1642799700000|2022-01-21 21:15:00|1904.71|1884.71|1892.3|1872.3|1912.64|1892.64|1890.58|1870.58|793
1642800000000|2022-01-21 21:20:00|1892.36|1872.36|1884.1|1864.1|1892.9|1872.9|1884.03|1864.03|755
1642800300000|2022-01-21 21:25:00|1884.16|1864.16|1875.83|1855.83|1886.21|1866.21|1874.81|1854.81|875
1642800600000|2022-01-21 21:30:00|1875.79|1855.79|1829.67|1809.67|1884.18|1864.18|1827.37|1807.37|1011
1642800900000|2022-01-21 21:35:00|1829.74|1809.74|1804.91|1800.79|1851.58|1831.58|1801.92|1787.65|1111
1642801200000|2022-01-21 21:40:00|1804.79|1800.72|1811.32|1791.32|1824.74|1805.91|1804.72|1786.22|1104
1642801500000|2022-01-21 21:45:00|1811.3|1791.3|1762.8|1742.8|1811.33|1791.33|1746.74|1733.82|1107
1642801800000|2022-01-21 21:50:00|1762.96|1742.96|1795.26|1790.89|1809.42|1795.92|1730.78|1718.66|1133
1642802100000|2022-01-21 21:55:00|1795.22|1790.9|1792.11|1786.94|1813.76|1800.34|1786.49|1772.73|923
1642838400000|2022-01-22 08:00:00|1552.87|1532.87|1583.73|1563.73|1583.73|1563.73|1551.69|1531.69|999
1642838700000|2022-01-22 08:05:00|1583.71|1563.71|1590.83|1570.83|1593.24|1573.24|1579.75|1559.75|989
1642839000000|2022-01-22 08:10:00|1590.78|1570.78|1587.27|1567.27|1595.09|1575.09|1585.49|1565.49|904
1642839300000|2022-01-22 08:15:00|1587.33|1567.33|1573.75|1553.75|1594.73|1574.73|1573.75|1553.75|900
1642839600000|2022-01-22 08:20:00|1573.76|1553.76|1571.29|1551.29|1577.6|1557.6|1569.19|1549.19|951
1642839900000|2022-01-22 08:25:00|1571.32|1551.32|1595.3|1575.3|1595.89|1575.89|1571.32|1551.32|874
1642840200000|2022-01-22 08:30:00|1595.04|1575.04|1588.27|1568.27|1599.47|1579.47|1587.35|1567.35|925
1642840500000|2022-01-22 08:35:00|1588.3|1568.3|1589.58|1569.58|1598.3|1578.3|1582.4|1562.4|808
1642840800000|2022-01-22 08:40:00|1589.67|1569.67|1574.52|1554.52|1590.35|1570.35|1573.25|1553.25|850
1642841100000|2022-01-22 08:45:00|1574.53|1554.53|1587.28|1567.28|1587.9|1567.9|1572.22|1552.22|673
1642841400000|2022-01-22 08:50:00|1587.23|1567.23|1574.43|1554.43|1592.85|1572.85|1573.54|1553.54|822
1642841700000|2022-01-22 08:55:00|1574.44|1554.44|1570.96|1550.96|1577.03|1557.03|1568.68|1548.68|835
1642842000000|2022-01-22 09:00:00|1570.97|1550.97|1589.46|1569.46|1590.13|1570.13|1567.24|1547.24|922
1642842300000|2022-01-22 09:05:00|1589.53|1569.53|1571.98|1551.98|1593.99|1573.99|1571.98|1551.98|982
1642842600000|2022-01-22 09:10:00|1571.95|1551.95|1572.72|1552.72|1577.02|1557.02|1561.28|1541.28|896
1642842900000|2022-01-22 09:15:00|1572.74|1552.74|1584.21|1564.21|1591.2|1571.2|1568.64|1548.64|910
1642843200000|2022-01-22 09:20:00|1584.18|1564.18|1569.25|1549.25|1585.88|1565.88|1565.89|1545.89|955
1642843500000|2022-01-22 09:25:00|1569.21|1549.21|1564.41|1544.41|1574.31|1554.31|1562.98|1542.98|907
1642843800000|2022-01-22 09:30:00|1564.42|1544.42|1555.14|1535.14|1571.87|1551.87|1552.01|1532.01|971
1642844100000|2022-01-22 09:35:00|1554.92|1534.92|1537.67|1517.67|1557.18|1537.18|1535.16|1515.16|1000
1642844400000|2022-01-22 09:40:00|1537.42|1517.42|1530.49|1510.49|1540.43|1520.43|1517.33|1501.09|1033
1642844700000|2022-01-22 09:45:00|1530.36|1510.36|1502.18|1482.18|1536.56|1522.94|1484.43|1467.37|1091
1642845000000|2022-01-22 09:50:00|1502.49|1482.49|1506.72|1486.72|1534.01|1514.01|1502.49|1482.49|1099
1642845300000|2022-01-22 09:55:00|1505.81|1485.81|1497.87|1477.87|1512.14|1493.85|1478.31|1463.86|1096
1642845600000|2022-01-22 10:00:00|1498.23|1478.23|1485.85|1465.85|1508.18|1491.71|1478.34|1458.34|1103
1642845900000|2022-01-22 10:05:00|1486.53|1466.53|1453.33|1448.6|1488.84|1471.4|1445.09|1433.49|1138
1642846200000|2022-01-22 10:10:00|1460.87|1440.87|1480.83|1460.83|1481.35|1461.35|1429.95|1417.54|1133
1642846500000|2022-01-22 10:15:00|1480.79|1460.79|1466.05|1446.05|1487.98|1475.71|1458.95|1438.95|1131
1642846800000|2022-01-22 10:20:00|1465.7|1445.7|1506.49|1486.49|1510.14|1495.57|1461.93|1444.29|1116
1642847100000|2022-01-22 10:25:00|1506.5|1486.5|1522.22|1502.22|1538.07|1518.07|1500.72|1480.72|1113
1642847400000|2022-01-22 10:30:00|1522.25|1502.25|1574.25|1570.03|1586.95|1573.36|1521.12|1501.12|1093
1642847700000|2022-01-22 10:35:00|1574.49|1569.92|1569.53|1549.53|1582.14|1569.96|1549.82|1536.89|1152
1642848000000|2022-01-22 10:40:00|1569.58|1549.58|1566.37|1546.37|1569.58|1556.58|1547.54|1535.03|1104
1642848300000|2022-01-22 10:45:00|1566.32|1546.32|1551.8|1531.8|1566.47|1546.47|1546.94|1526.94|1104
1642848600000|2022-01-22 10:50:00|1551.77|1531.77|1553.95|1533.95|1556.37|1536.37|1535.05|1515.05|1109
1642848900000|2022-01-22 10:55:00|1553.79|1533.79|1565.18|1545.18|1565.18|1545.18|1546.84|1526.84|1060
1642849200000|2022-01-22 11:00:00|1565.21|1545.21|1580.1|1560.1|1583.99|1563.99|1554.95|1534.95|1090
1642849500000|2022-01-22 11:05:00|1580.08|1560.08|1564.6|1544.6|1581.1|1561.1|1564.39|1544.39|1047
1642849800000|2022-01-22 11:10:00|1564.83|1544.83|1558.57|1538.57|1566.31|1546.31|1557.33|1537.33|975
1642850100000|2022-01-22 11:15:00|1558.58|1538.58|1558.75|1538.75|1565.26|1545.26|1556.6|1536.6|952
1642850400000|2022-01-22 11:20:00|1558.74|1538.74|1571.28|1551.28|1571.42|1551.42|1557.79|1537.79|873
1642850700000|2022-01-22 11:25:00|1571.43|1551.43|1571|1551|1571.83|1551.83|1560.66|1540.66|896
1642851000000|2022-01-22 11:30:00|1571.11|1551.11|1561.03|1541.03|1576.74|1556.74|1559.75|1539.75|848
1642851300000|2022-01-22 11:35:00|1561.06|1541.06|1561.14|1541.14|1563.98|1543.98|1555.34|1535.34|895
1642851600000|2022-01-22 11:40:00|1562.02|1542.02|1543.6|1523.6|1563.47|1543.47|1538.93|1518.93|1015
1642851900000|2022-01-22 11:45:00|1543.63|1523.63|1534.47|1514.47|1544.48|1524.48|1526.01|1506.01|1056
1642852200000|2022-01-22 11:50:00|1534.5|1514.5|1552.98|1532.98|1557.15|1537.15|1530.75|1510.75|1034
1642852500000|2022-01-22 11:55:00|1553.03|1533.03|1570.69|1550.69|1576.33|1556.33|1550.31|1530.31|1023
1642852800000|2022-01-22 12:00:00|1570.42|1550.42|1582.02|1562.02|1582.17|1562.17|1565.23|1545.23|1034
1642853100000|2022-01-22 12:05:00|1581.96|1561.96|1566.32|1546.32|1582.25|1562.25|1565.41|1545.41|951
1642853400000|2022-01-22 12:10:00|1566.54|1546.54|1584.18|1564.18|1587.52|1567.52|1566.54|1546.54|948
1642853700000|2022-01-22 12:15:00|1583.67|1563.67|1608.23|1588.23|1616.55|1596.55|1582.02|1562.02|996
1642854000000|2022-01-22 12:20:00|1608.22|1588.22|1605.17|1585.17|1611.42|1591.42|1601.23|1581.23|1057
1642854300000|2022-01-22 12:25:00|1605.18|1585.18|1588.67|1568.67|1605.36|1585.36|1584.76|1564.76|983
1642854600000|2022-01-22 12:30:00|1588.81|1568.81|1607.39|1587.39|1607.42|1587.42|1588.81|1568.81|862
1642854900000|2022-01-22 12:35:00|1607.4|1587.4|1617.12|1597.12|1620.32|1600.32|1603.1|1583.1|956
1642855200000|2022-01-22 12:40:00|1617.13|1597.13|1615.56|1595.56|1618.47|1598.47|1610.58|1590.58|859
1642855500000|2022-01-22 12:45:00|1615.71|1595.71|1627.5|1607.5|1633.99|1613.99|1615.57|1595.57|919
1642855800000|2022-01-22 12:50:00|1627.57|1607.57|1637.47|1617.47|1637.47|1617.47|1623.61|1603.61|905
1642856100000|2022-01-22 12:55:00|1637.48|1617.48|1632.35|1612.35|1637.48|1617.48|1623.61|1603.61|877
1642856400000|2022-01-22 13:00:00|1632.37|1612.37|1619.85|1599.85|1632.37|1612.37|1616.08|1596.08|838
1642856700000|2022-01-22 13:05:00|1620.04|1600.04|1621.11|1601.11|1623.69|1603.69|1613.8|1593.8|730
1642857000000|2022-01-22 13:10:00|1621.12|1601.12|1637.43|1617.43|1637.71|1617.71|1621.12|1601.12|883
1642857300000|2022-01-22 13:15:00|1637.5|1617.5|1640.88|1620.88|1654.47|1634.47|1635.45|1615.45|1044
1642857600000|2022-01-22 13:20:00|1640.89|1620.89|1648.84|1628.84|1648.85|1628.85|1633.61|1613.61|973
1642857900000|2022-01-22 13:25:00|1648.97|1628.97|1637.23|1617.23|1651.65|1631.65|1636.23|1616.23|874
1642858200000|2022-01-22 13:30:00|1637.2|1617.2|1631.24|1611.24|1638|1618|1627.77|1607.77|856
1642858500000|2022-01-22 13:35:00|1631.27|1611.27|1623.16|1603.16|1631.73|1611.73|1620.62|1600.62|747
1642858800000|2022-01-22 13:40:00|1623.15|1603.15|1613.83|1593.83|1623.49|1603.49|1611.6|1591.6|910
1642859100000|2022-01-22 13:45:00|1613.8|1593.8|1615.57|1595.57|1617.94|1597.94|1604.13|1584.13|942
1642859400000|2022-01-22 13:50:00|1615.56|1595.56|1606.6|1586.6|1619.66|1599.66|1601.28|1581.28|899
1642859700000|2022-01-22 13:55:00|1606.48|1586.48|1606.01|1586.01|1610.02|1590.02|1603.87|1583.87|816
1642860000000|2022-01-22 14:00:00|1606.17|1586.17|1601.16|1581.16|1610.71|1590.71|1598.3|1578.3|940
1642860300000|2022-01-22 14:05:00|1601.14|1581.14|1600.74|1580.74|1606.05|1586.05|1598.78|1578.78|904
1642860600000|2022-01-22 14:10:00|1600.76|1580.76|1595.21|1575.21|1609.3|1589.3|1594.6|1574.6|804
1642860900000|2022-01-22 14:15:00|1595.43|1575.43|1601.57|1581.57|1603.06|1583.06|1595.43|1575.43|763
1642861200000|2022-01-22 14:20:00|1601.59|1581.59|1609.13|1589.13|1612.52|1592.52|1599.25|1579.25|743
1642861500000|2022-01-22 14:25:00|1608.96|1588.96|1604.7|1584.7|1612.27|1592.27|1603|1583|687
1642861800000|2022-01-22 14:30:00|1604.93|1584.93|1598.39|1578.39|1605.35|1585.35|1595.49|1575.49|820
1642862100000|2022-01-22 14:35:00|1598.38|1578.38|1601.33|1581.33|1607.61|1587.61|1596.61|1576.61|767
1642862400000|2022-01-22 14:40:00|1601.12|1581.12|1599.61|1579.61|1609.92|1589.92|1597.16|1577.16|793
1642862700000|2022-01-22 14:45:00|1599.64|1579.64|1593.88|1573.88|1605.41|1585.41|1593.79|1573.79|763
1642863000000|2022-01-22 14:50:00|1593.91|1573.91|1578.83|1558.83|1593.92|1573.92|1577.9|1557.9|863
1642863300000|2022-01-22 14:55:00|1579.32|1559.32|1560.79|1540.79|1579.32|1559.32|1559.91|1539.91|1012
1642863600000|2022-01-22 15:00:00|1560.81|1540.81|1567.97|1547.97|1571.15|1551.15|1560.8|1540.8|965
1642863900000|2022-01-22 15:05:00|1568.01|1548.01|1563.64|1543.64|1571.14|1558.89|1561.29|1541.29|933
1642864200000|2022-01-22 15:10:00|1563.94|1543.94|1559.91|1539.91|1571.48|1551.48|1559.91|1539.91|906
1642864500000|2022-01-22 15:15:00|1559.89|1539.89|1549.95|1529.95|1570.29|1550.29|1546.83|1526.83|942
1642864800000|2022-01-22 15:20:00|1549.98|1529.98|1549.81|1529.81|1552.63|1532.63|1545.77|1525.77|818
1642865100000|2022-01-22 15:25:00|1549.8|1529.8|1545.98|1525.98|1558.21|1538.21|1544.33|1524.33|837
1642865400000|2022-01-22 15:30:00|1546.01|1526.01|1551.54|1531.54|1551.54|1531.54|1535.78|1515.78|910
1642865700000|2022-01-22 15:35:00|1551.72|1531.72|1543.72|1523.72|1559.42|1539.42|1542.78|1522.78|896
1642866000000|2022-01-22 15:40:00|1543.78|1523.78|1548.85|1528.85|1550.96|1530.96|1540.61|1520.61|910
1642866300000|2022-01-22 15:45:00|1548.82|1528.82|1542.66|1522.66|1550.02|1530.02|1541.3|1521.3|943
1642866600000|2022-01-22 15:50:00|1542.58|1522.58|1540.67|1520.67|1549.63|1529.63|1538.29|1518.29|966
1642866900000|2022-01-22 15:55:00|1540.72|1520.72|1539.65|1519.65|1548.24|1528.24|1538.69|1518.69|937
1642867200000|2022-01-22 16:00:00|1539.64|1519.64|1526.81|1506.81|1542.12|1522.12|1524.68|1504.68|1048
1642867500000|2022-01-22 16:05:00|1526.82|1506.82|1575.55|1555.55|1576.66|1556.66|1525.02|1506.57|1051
1642867800000|2022-01-22 16:10:00|1575.58|1555.58|1595.45|1575.45|1603.63|1583.63|1568.25|1548.25|1070
1642868100000|2022-01-22 16:15:00|1595.46|1575.46|1597.95|1577.95|1609.36|1589.36|1586.34|1566.34|1049
1642868400000|2022-01-22 16:20:00|1597.91|1577.91|1607.17|1587.17|1608.34|1593.51|1595.7|1575.7|1080
1642868700000|2022-01-22 16:25:00|1607.19|1587.19|1596.52|1576.52|1613.41|1599.45|1596.09|1576.09|992
1642869000000|2022-01-22 16:30:00|1596.6|1576.6|1596.85|1576.85|1606.3|1586.3|1596.23|1576.23|1008
1642869300000|2022-01-22 16:35:00|1596.8|1576.8|1588.7|1568.7|1599.17|1579.17|1586.25|1566.25|952
1642869600000|2022-01-22 16:40:00|1588.68|1568.68|1587.19|1567.19|1591.27|1571.27|1582.33|1562.33|867
1642869900000|2022-01-22 16:45:00|1587.62|1567.62|1575.92|1555.92|1589.76|1569.76|1572.74|1552.74|939
1642870200000|2022-01-22 16:50:00|1575.91|1555.91|1581.33|1561.33|1581.66|1561.66|1564.8|1544.8|1023
1642870500000|2022-01-22 16:55:00|1581.31|1561.31|1589.36|1569.36|1591.65|1571.65|1580.84|1560.84|1017
1642870800000|2022-01-22 17:00:00|1589.35|1569.35|1596.83|1576.83|1601.6|1581.6|1584.86|1564.86|1038
1642871100000|2022-01-22 17:05:00|1596.78|1576.78|1593.41|1573.41|1599.72|1579.72|1586.52|1566.52|962
1642871400000|2022-01-22 17:10:00|1593.75|1573.75|1570.59|1550.59|1593.84|1573.84|1565.72|1545.72|1043
1642871700000|2022-01-22 17:15:00|1570.62|1550.62|1574.22|1554.22|1580.26|1560.26|1567.62|1547.62|1039
1642872000000|2022-01-22 17:20:00|1574.23|1554.23|1563.27|1543.27|1574.23|1554.23|1560.3|1540.3|1015
1642872300000|2022-01-22 17:25:00|1563.34|1543.34|1552.32|1532.32|1569.41|1549.44|1551.01|1531.01|1066
1642872600000|2022-01-22 17:30:00|1552.29|1532.29|1555.31|1535.31|1567.41|1547.41|1551.62|1531.62|1033
1642872900000|2022-01-22 17:35:00|1555.47|1535.47|1561.25|1541.25|1567.72|1547.72|1554.26|1534.26|1028
1642873200000|2022-01-22 17:40:00|1561.3|1541.3|1558.9|1538.9|1562.3|1542.3|1549.03|1529.03|988
1642873500000|2022-01-22 17:45:00|1558.76|1538.76|1558.02|1538.02|1568.55|1548.55|1557.28|1537.28|960
1642873800000|2022-01-22 17:50:00|1558.03|1538.03|1542.88|1522.88|1560.87|1540.87|1540.25|1520.25|1010
1642874100000|2022-01-22 17:55:00|1542.93|1522.93|1551.84|1531.84|1553.08|1533.08|1540.03|1520.03|1007
1642874400000|2022-01-22 18:00:00|1551.58|1531.58|1544.14|1524.14|1554.65|1534.65|1531.45|1511.45|1060
1642874700000|2022-01-22 18:05:00|1544.15|1524.15|1542.83|1522.83|1550.92|1530.92|1532.41|1512.42|1070
1642875000000|2022-01-22 18:10:00|1542.81|1522.81|1543.59|1523.59|1543.78|1523.78|1534.67|1514.67|1021
1642875300000|2022-01-22 18:15:00|1543.5|1523.5|1566.05|1546.05|1567.05|1550.08|1542.06|1522.06|1052
1642875600000|2022-01-22 18:20:00|1566.06|1546.06|1562.79|1542.79|1572.35|1552.35|1562.1|1542.1|1024
1642875900000|2022-01-22 18:25:00|1562.69|1542.69|1549.05|1529.05|1566|1546|1545.95|1525.95|1035
1642876200000|2022-01-22 18:30:00|1549.01|1529.01|1534.59|1514.59|1550.17|1530.17|1533.36|1513.36|1093
1642876500000|2022-01-22 18:35:00|1534.57|1514.57|1522.79|1502.79|1538.84|1518.84|1522.79|1502.79|1023
1642876800000|2022-01-22 18:40:00|1522.74|1502.74|1525.5|1505.5|1530.11|1510.11|1522.2|1502.2|955
1642877100000|2022-01-22 18:45:00|1525.51|1505.51|1546.23|1526.23|1551.07|1531.07|1525.51|1505.51|997
1642877400000|2022-01-22 18:50:00|1545.43|1525.43|1541.7|1521.7|1546.39|1526.39|1535.88|1515.88|936
1642877700000|2022-01-22 18:55:00|1541.69|1521.69|1521.51|1501.51|1544.04|1524.04|1520.83|1500.83|997
1642878000000|2022-01-22 19:00:00|1521.44|1501.44|1550.98|1530.98|1552.43|1532.43|1521.44|1501.44|1015
1642878300000|2022-01-22 19:05:00|1551.01|1531.01|1542.42|1522.42|1551.75|1531.75|1542.25|1522.25|930
1642878600000|2022-01-22 19:10:00|1542.31|1522.31|1545.9|1525.9|1551.35|1531.35|1532.91|1512.91|1001
1642878900000|2022-01-22 19:15:00|1546.11|1526.11|1529.68|1509.68|1550.09|1530.09|1529.63|1509.63|1010
1642879200000|2022-01-22 19:20:00|1529.55|1509.55|1518.67|1498.67|1532.13|1512.13|1517.93|1497.93|1038
1642879500000|2022-01-22 19:25:00|1518.71|1498.71|1534.21|1514.21|1539.22|1519.22|1518.08|1498.08|955
1642879800000|2022-01-22 19:30:00|1534.25|1514.25|1546.32|1526.32|1549.52|1529.52|1534.21|1514.21|850
1642880100000|2022-01-22 19:35:00|1546.35|1526.35|1551.6|1531.6|1556.25|1536.25|1544.86|1524.86|824
1642880400000|2022-01-22 19:40:00|1551.55|1531.55|1544.95|1524.95|1552.24|1532.24|1533.15|1513.57|963
1642880700000|2022-01-22 19:45:00|1545.01|1525.01|1566.84|1546.84|1567.57|1547.57|1542.36|1522.36|960
1642881000000|2022-01-22 19:50:00|1567.33|1547.33|1550.46|1530.46|1567.33|1547.33|1548.93|1528.93|960
1642881300000|2022-01-22 19:55:00|1550.47|1530.47|1539.15|1519.15|1551.21|1531.21|1534.26|1514.26|911
1642881600000|2022-01-22 20:00:00|1539.24|1519.24|1527.29|1507.29|1543.91|1523.91|1526.79|1506.79|961
1642881900000|2022-01-22 20:05:00|1527.11|1507.11|1579.71|1559.71|1580.52|1561.86|1526.91|1506.91|957
1642882200000|2022-01-22 20:10:00|1579.57|1559.57|1622.22|1602.22|1628.84|1608.84|1571.26|1552.86|1083
1642882500000|2022-01-22 20:15:00|1621.9|1601.9|1626.24|1606.24|1635.96|1622.25|1614.17|1595.12|1099
1642882800000|2022-01-22 20:20:00|1626.23|1606.23|1593.28|1573.28|1627.22|1607.22|1588.98|1568.98|1095
1642883100000|2022-01-22 20:25:00|1593.17|1573.17|1590.07|1570.07|1604.26|1589.46|1587.47|1567.47|1059
1642883400000|2022-01-22 20:30:00|1590.08|1570.08|1603.63|1583.63|1609.82|1589.82|1590.08|1570.08|991
1642883700000|2022-01-22 20:35:00|1603.8|1583.8|1602.59|1582.59|1608.27|1588.27|1595.16|1575.16|1001
1642884000000|2022-01-22 20:40:00|1602.6|1582.6|1587.35|1567.35|1606.52|1586.52|1587.33|1567.33|1003
1642884300000|2022-01-22 20:45:00|1587.32|1567.32|1601.29|1581.29|1605|1588.13|1573.88|1553.88|1066
1642884600000|2022-01-22 20:50:00|1601.3|1581.3|1608.97|1588.97|1611.63|1591.63|1600.54|1580.54|896
1642884900000|2022-01-22 20:55:00|1608.96|1588.96|1620.01|1600.01|1631.21|1611.21|1604.03|1584.03|1052
1642885200000|2022-01-22 21:00:00|1619.99|1599.99|1614.19|1594.19|1622.68|1602.68|1610.29|1590.29|1006
1642885500000|2022-01-22 21:05:00|1614.47|1594.47|1612.45|1592.45|1614.81|1594.81|1609.13|1589.13|941
1642885800000|2022-01-22 21:10:00|1612.46|1592.46|1604.13|1584.13|1615.17|1595.17|1601.09|1581.09|861
1642886100000|2022-01-22 21:15:00|1604.15|1584.15|1617.1|1597.1|1627.48|1612.81|1603.13|1583.13|976
1642886400000|2022-01-22 21:20:00|1617.18|1597.18|1618.43|1598.43|1621.56|1601.56|1612.6|1592.6|876
1642886700000|2022-01-22 21:25:00|1618.46|1598.46|1611.69|1591.69|1620.94|1600.94|1610.03|1590.03|824
1642887000000|2022-01-22 21:30:00|1611.71|1591.71|1620.67|1600.67|1624.03|1604.03|1606.45|1586.45|842
1642887300000|2022-01-22 21:35:00|1620.69|1600.69|1621.69|1601.69|1622.06|1602.06|1610.93|1590.93|882
1642887600000|2022-01-22 21:40:00|1621.77|1601.77|1622.31|1602.31|1625.69|1605.69|1618.1|1598.1|937
1642887900000|2022-01-22 21:45:00|1621.9|1601.9|1616.56|1596.56|1624.07|1604.07|1611.9|1591.9|884
1642888200000|2022-01-22 21:50:00|1616.54|1596.54|1620.19|1600.19|1620.19|1600.19|1612.61|1592.61|879
1642888500000|2022-01-22 21:55:00|1620.22|1600.22|1624.46|1604.46|1640.84|1622.23|1615.75|1595.75|1005
1642888800000|2022-01-22 22:00:00|1624.45|1604.45|1617.56|1597.56|1624.86|1604.86|1615.28|1595.28|993
1642889100000|2022-01-22 22:05:00|1617.57|1597.57|1610.57|1590.57|1621.7|1601.7|1604.05|1585.64|875
1642889400000|2022-01-22 22:10:00|1610.55|1590.55|1610.86|1590.86|1616.86|1596.86|1605.32|1585.32|764
1642889700000|2022-01-22 22:15:00|1610.89|1590.89|1601.05|1581.05|1612.39|1592.39|1599.9|1579.9|644
1642890000000|2022-01-22 22:20:00|1601.01|1581.01|1602.14|1582.14|1604.95|1584.95|1597.38|1577.38|591
1642890300000|2022-01-22 22:25:00|1602.06|1582.06|1595.62|1575.62|1602.17|1582.17|1594.71|1574.71|523
1642890600000|2022-01-22 22:30:00|1595.48|1575.48|1589.4|1569.4|1595.57|1575.57|1587.57|1567.57|328
1642890900000|2022-01-22 22:35:00|1589.36|1569.36|1580.96|1560.96|1590.53|1570.53|1580.96|1560.96|300
1642891200000|2022-01-22 22:40:00|1580.91|1560.91|1582.69|1562.69|1585.45|1565.45|1580.07|1560.07|366
1642891500000|2022-01-22 22:45:00|1582.67|1562.67|1568.08|1548.08|1582.73|1562.73|1566.53|1546.53|491
1642891800000|2022-01-22 22:50:00|1568.03|1548.03|1575.19|1555.19|1576.34|1558.82|1563.18|1545.83|650
1642892100000|2022-01-22 22:55:00|1575.14|1555.14|1574.99|1554.99|1576.95|1556.95|1573.5|1553.5|523
1642892400000|2022-01-22 23:00:00|1575|1555|1572.51|1552.51|1576.27|1556.27|1571.01|1551.01|475
1642892700000|2022-01-22 23:05:00|1572.49|1552.49|1566.55|1546.55|1572.5|1552.5|1566.55|1546.55|617
1642893000000|2022-01-22 23:10:00|1566.24|1546.24|1580.08|1560.08|1580.08|1560.08|1564.47|1544.47|780
1642893300000|2022-01-22 23:15:00|1580.05|1560.05|1581.23|1561.23|1583.82|1563.82|1576.18|1556.18|769
1642893600000|2022-01-22 23:20:00|1581.19|1561.19|1586.5|1566.5|1593.29|1573.29|1578.76|1558.76|726
1642893900000|2022-01-22 23:25:00|1586.42|1566.42|1599.98|1579.98|1599.98|1579.98|1586.02|1566.02|612
1642894200000|2022-01-22 23:30:00|1600.2|1580.2|1596.13|1576.13|1601.51|1581.51|1596.11|1576.11|774
1642894500000|2022-01-22 23:35:00|1596.11|1576.11|1593.44|1573.44|1596.6|1576.6|1591.26|1571.26|698
1642894800000|2022-01-22 23:40:00|1593.42|1573.42|1586.33|1566.33|1596.54|1576.54|1585.43|1565.43|614
1642895100000|2022-01-22 23:45:00|1586.32|1566.32|1594.63|1574.63|1595.46|1575.46|1583.65|1563.65|637
1642895400000|2022-01-22 23:50:00|1594.68|1574.68|1592.3|1572.3|1595.64|1575.64|1588.31|1568.31|590
1642895700000|2022-01-22 23:55:00|1592.31|1572.31|1595.49|1575.49|1596.94|1576.94|1587.88|1567.88|650
1642896000000|2022-01-23 00:00:00|1595.48|1575.48|1582.78|1562.78|1596.74|1576.74|1582.78|1562.78|728
1642896300000|2022-01-23 00:05:00|1582.77|1562.77|1601.11|1581.11|1601.52|1581.52|1580.61|1560.61|810
1642896600000|2022-01-23 00:10:00|1601.15|1581.15|1604.79|1584.79|1611.09|1591.09|1601.15|1581.15|915
1642896900000|2022-01-23 00:15:00|1604.74|1584.74|1602.13|1582.13|1604.74|1584.74|1596.54|1576.54|735
1642897200000|2022-01-23 00:20:00|1602.19|1582.19|1624.32|1604.32|1626.27|1606.27|1602.19|1582.19|917
1642897500000|2022-01-23 00:25:00|1624.28|1604.28|1627.69|1607.69|1633.27|1613.27|1623.64|1603.64|863
1642897800000|2022-01-23 00:30:00|1627.63|1607.63|1626.82|1606.82|1636.63|1616.63|1625.35|1605.35|812
1642898100000|2022-01-23 00:35:00|1626.95|1606.95|1629.93|1609.93|1629.93|1609.93|1619.71|1599.71|820
1642898400000|2022-01-23 00:40:00|1629.94|1609.94|1622.86|1602.86|1630.01|1610.01|1622.63|1602.63|768
1642898700000|2022-01-23 00:45:00|1622.87|1602.87|1627.48|1607.48|1628.74|1608.74|1621.76|1601.76|678
1642899000000|2022-01-23 00:50:00|1627.4|1607.4|1635.68|1615.68|1637.54|1617.54|1624.81|1604.81|773
1642899300000|2022-01-23 00:55:00|1635.78|1615.78|1643.23|1623.23|1643.63|1623.63|1634.57|1614.57|733
1642899600000|2022-01-23 01:00:00|1643.25|1623.25|1639.97|1619.97|1643.42|1623.42|1632.6|1612.6|812
1642899900000|2022-01-23 01:05:00|1639.81|1619.81|1631.84|1611.84|1641.77|1621.77|1628.01|1608.01|670
1642900200000|2022-01-23 01:10:00|1631.9|1611.9|1627.88|1607.88|1633.92|1613.92|1626.9|1606.9|780
1642900500000|2022-01-23 01:15:00|1627.87|1607.87|1624.99|1604.99|1629.22|1609.22|1623.3|1603.3|612
1642900800000|2022-01-23 01:20:00|1624.98|1604.98|1634.95|1614.95|1635.33|1615.33|1624.97|1604.97|728
1642901100000|2022-01-23 01:25:00|1634.97|1614.97|1635.99|1615.99|1637.69|1617.69|1631.75|1611.75|681
1642901400000|2022-01-23 01:30:00|1635.93|1615.93|1638.54|1618.54|1642.76|1622.76|1633.57|1613.57|717
1642901700000|2022-01-23 01:35:00|1638.4|1618.4|1630.42|1610.42|1638.84|1618.84|1628.8|1608.8|695
1642902000000|2022-01-23 01:40:00|1630.48|1610.48|1627.42|1607.42|1631.53|1611.53|1626.49|1606.49|618
1642902300000|2022-01-23 01:45:00|1627.41|1607.41|1624.23|1604.23|1630.62|1610.62|1624.22|1604.22|662
1642902600000|2022-01-23 01:50:00|1624.19|1604.19|1620.55|1600.55|1625.37|1605.37|1618.68|1598.68|488
1642902900000|2022-01-23 01:55:00|1620.52|1600.52|1616.57|1596.57|1623.64|1603.64|1615.8|1595.8|633
1642903200000|2022-01-23 02:00:00|1616.6|1596.6|1618.08|1598.08|1620.18|1600.18|1613.75|1593.75|509
1642903500000|2022-01-23 02:05:00|1618.09|1598.09|1609.56|1589.56|1618.09|1598.09|1607.49|1587.49|668
1642903800000|2022-01-23 02:10:00|1609.57|1589.57|1595.92|1575.92|1609.64|1589.64|1594.49|1574.49|713
1642904100000|2022-01-23 02:15:00|1596.18|1576.18|1592.29|1572.29|1601.67|1581.67|1592.12|1572.12|663
1642904400000|2022-01-23 02:20:00|1592.51|1572.51|1590.1|1570.1|1595.75|1575.75|1587.24|1567.24|555
1642904700000|2022-01-23 02:25:00|1589.58|1569.58|1590.76|1570.76|1592.24|1572.24|1586.04|1566.04|629
1642905000000|2022-01-23 02:30:00|1590.96|1570.96|1590.26|1570.26|1601.28|1581.28|1589.05|1569.05|674
1642905300000|2022-01-23 02:35:00|1590.3|1570.3|1595.44|1575.44|1595.63|1575.63|1590.08|1570.08|627
1642905600000|2022-01-23 02:40:00|1595.33|1575.33|1583.61|1563.61|1595.33|1575.33|1582.36|1562.36|728
1642905900000|2022-01-23 02:45:00|1583.64|1563.64|1575.77|1555.77|1588.4|1568.4|1574.91|1554.91|841
1642906200000|2022-01-23 02:50:00|1575.82|1555.82|1570.85|1550.85|1579.36|1559.36|1570.18|1550.18|855
1642906500000|2022-01-23 02:55:00|1570.63|1550.63|1558.24|1538.24|1570.77|1550.77|1554.3|1534.3|912
1642906800000|2022-01-23 03:00:00|1558.29|1538.29|1566.17|1546.17|1566.38|1546.38|1554.49|1534.49|843
1642907100000|2022-01-23 03:05:00|1565.9|1545.9|1564.57|1544.57|1567.51|1547.51|1559.24|1539.24|739
1642907400000|2022-01-23 03:10:00|1564.59|1544.59|1559.61|1539.61|1566.35|1546.35|1557.16|1537.16|581
1642907700000|2022-01-23 03:15:00|1559.62|1539.62|1556.83|1536.83|1562.62|1542.62|1555.79|1535.79|556
1642908000000|2022-01-23 03:20:00|1556.84|1536.84|1549.74|1529.74|1557.81|1537.81|1548.83|1528.83|612
1642908300000|2022-01-23 03:25:00|1549.68|1529.68|1555.34|1535.34|1555.78|1535.78|1549.03|1529.03|468
1642908600000|2022-01-23 03:30:00|1555.4|1535.4|1561.01|1541.01|1561.18|1541.18|1552.35|1532.35|532
1642908900000|2022-01-23 03:35:00|1560.96|1540.96|1567.97|1547.97|1567.97|1547.97|1560.42|1540.42|464
1642909200000|2022-01-23 03:40:00|1567.98|1547.98|1574.67|1554.67|1578.2|1558.2|1567.36|1547.36|517
1642909500000|2022-01-23 03:45:00|1574.76|1554.76|1577.26|1557.26|1578.72|1558.72|1571.52|1551.52|576
1642909800000|2022-01-23 03:50:00|1577.29|1557.29|1578.65|1558.65|1580.22|1560.22|1573.87|1553.87|485
1642910100000|2022-01-23 03:55:00|1578.64|1558.64|1578.55|1558.55|1580.31|1560.31|1576.1|1556.1|492
1642910400000|2022-01-23 04:00:00|1578.38|1558.38|1579.4|1559.4|1579.92|1559.92|1570.44|1550.44|683
1642910700000|2022-01-23 04:05:00|1579.43|1559.43|1582.36|1562.36|1582.48|1562.48|1572.06|1552.06|576
1642911000000|2022-01-23 04:10:00|1582.4|1562.4|1593.15|1573.15|1594.08|1574.08|1582.4|1562.4|692
1642911300000|2022-01-23 04:15:00|1593.17|1573.17|1595.71|1575.71|1597.82|1577.82|1589.52|1569.52|624
1642911600000|2022-01-23 04:20:00|1595.7|1575.7|1600.03|1580.03|1600.3|1580.3|1592.34|1572.34|691
1642911900000|2022-01-23 04:25:00|1600.19|1580.19|1602.36|1582.36|1604.4|1584.4|1596.37|1576.37|807
1642912200000|2022-01-23 04:30:00|1602.41|1582.41|1605.68|1585.68|1607.21|1587.21|1601.6|1581.6|852
1642912500000|2022-01-23 04:35:00|1605.56|1585.56|1597.44|1577.44|1606.84|1586.84|1595.64|1575.64|759
1642912800000|2022-01-23 04:40:00|1597.29|1577.29|1598.78|1578.78|1599.91|1579.91|1595.51|1575.51|682
1642913100000|2022-01-23 04:45:00|1598.79|1578.79|1595.99|1575.99|1598.79|1578.79|1591.64|1571.64|637
1642913400000|2022-01-23 04:50:00|1596.1|1576.1|1592.77|1572.77|1596.1|1576.1|1592.46|1572.46|633
1642913700000|2022-01-23 04:55:00|1592.8|1572.8|1596.54|1576.54|1597|1577|1592.8|1572.8|476
1642914000000|2022-01-23 05:00:00|1596.55|1576.55|1601.51|1581.51|1602.14|1582.14|1596.48|1576.48|610
1642914300000|2022-01-23 05:05:00|1601.36|1581.36|1602.32|1582.32|1606.04|1586.04|1601.36|1581.36|584
1642914600000|2022-01-23 05:10:00|1602.29|1582.29|1581.1|1561.1|1602.31|1582.31|1578.67|1558.67|863
1642914900000|2022-01-23 05:15:00|1581.09|1561.09|1583.04|1563.04|1583.16|1563.16|1578.93|1558.93|570
1642915200000|2022-01-23 05:20:00|1583.07|1563.07|1583.3|1563.3|1587.49|1567.49|1583.07|1563.07|617
1642915500000|2022-01-23 05:25:00|1583.37|1563.37|1586.73|1566.73|1587.25|1567.25|1582.71|1562.71|546
1642915800000|2022-01-23 05:30:00|1586.72|1566.72|1602.01|1582.01|1602.04|1582.04|1586.72|1566.72|443
1642916100000|2022-01-23 05:35:00|1602.02|1582.02|1601.26|1581.26|1604.49|1584.49|1598.84|1578.84|596
1642916400000|2022-01-23 05:40:00|1601.11|1581.11|1595.38|1575.38|1601.11|1581.11|1594.2|1574.2|553
1642916700000|2022-01-23 05:45:00|1595.37|1575.37|1623.8|1603.8|1624.18|1604.18|1588.08|1568.08|836
1642917000000|2022-01-23 05:50:00|1623.15|1603.15|1615.78|1595.78|1628.73|1608.73|1615.78|1595.78|875
1642917300000|2022-01-23 05:55:00|1615.77|1595.77|1632.82|1612.82|1639.45|1625.15|1613.39|1593.39|785
1642917600000|2022-01-23 06:00:00|1632.8|1612.8|1625.58|1605.58|1636.3|1616.3|1624.67|1604.67|868
1642917900000|2022-01-23 06:05:00|1625.59|1605.59|1619.56|1599.56|1626.53|1606.53|1616.66|1596.66|656
1642918200000|2022-01-23 06:10:00|1619.54|1599.54|1617.17|1597.17|1620.56|1600.56|1616.28|1596.28|683
1642918500000|2022-01-23 06:15:00|1617.11|1597.11|1619.42|1599.42|1631.34|1611.34|1617.11|1597.11|878
1642918800000|2022-01-23 06:20:00|1619.32|1599.32|1622.87|1602.87|1623.44|1603.44|1619.32|1599.32|724
1642919100000|2022-01-23 06:25:00|1622.89|1602.89|1621.91|1601.91|1624.93|1604.93|1618.66|1598.66|800
1642919400000|2022-01-23 06:30:00|1621.92|1601.92|1616.9|1596.9|1624.38|1604.38|1615.6|1595.6|675
1642919700000|2022-01-23 06:35:00|1616.89|1596.89|1619.16|1599.16|1621.47|1601.47|1616.28|1596.28|606
1642920000000|2022-01-23 06:40:00|1619.13|1599.13|1615.43|1595.43|1619.68|1599.68|1611.29|1591.29|644
1642920300000|2022-01-23 06:45:00|1615.42|1595.42|1614.65|1594.65|1618.51|1598.51|1612.68|1592.68|595
1642920600000|2022-01-23 06:50:00|1614.66|1594.66|1608.64|1588.64|1615.5|1595.5|1606.5|1586.5|706
1642920900000|2022-01-23 06:55:00|1608.63|1588.63|1617.68|1597.68|1618.92|1598.92|1607.98|1587.98|592
1642921200000|2022-01-23 07:00:00|1617.6|1597.6|1622.59|1602.59|1623.04|1603.04|1614.99|1594.99|588
1642921500000|2022-01-23 07:05:00|1622.62|1602.62|1629.18|1609.18|1630.49|1610.49|1622.59|1602.59|588
1642921800000|2022-01-23 07:10:00|1629.17|1609.17|1639.45|1619.45|1639.45|1619.45|1628.01|1608.01|769
1642922100000|2022-01-23 07:15:00|1639.47|1619.47|1634.49|1614.49|1641.4|1621.4|1634.01|1614.01|777
1642922400000|2022-01-23 07:20:00|1634.5|1614.5|1639.03|1619.03|1639.51|1619.51|1633.11|1613.11|767
1642922700000|2022-01-23 07:25:00|1639.01|1619.01|1637.37|1617.37|1642.43|1622.43|1631.07|1611.07|812
1642923000000|2022-01-23 07:30:00|1637.53|1617.53|1634.86|1614.86|1638.8|1618.8|1631.88|1611.88|724
1642923300000|2022-01-23 07:35:00|1634.87|1614.87|1638.43|1618.43|1640.63|1620.63|1632.1|1612.1|686
1642923600000|2022-01-23 07:40:00|1638.46|1618.46|1643.69|1623.69|1644.2|1624.2|1638.28|1618.28|575
1642923900000|2022-01-23 07:45:00|1643.8|1623.8|1641.1|1621.1|1648.73|1628.73|1640.54|1620.54|689
1642924200000|2022-01-23 07:50:00|1641|1621|1636.55|1616.55|1641.01|1621.01|1636.22|1616.22|690
1642924500000|2022-01-23 07:55:00|1636.54|1616.54|1637.14|1617.14|1638.23|1618.23|1635.05|1615.05|496
1642924800000|2022-01-23 08:00:00|1637.07|1617.07|1631.01|1611.01|1637.66|1617.66|1628.63|1608.63|845
1642925100000|2022-01-23 08:05:00|1631.04|1611.04|1628.12|1608.12|1631.62|1611.62|1627.04|1607.04|700
1642925400000|2022-01-23 08:10:00|1628.11|1608.11|1639.86|1619.86|1645.29|1627.27|1624.34|1608.11|932
1642925700000|2022-01-23 08:15:00|1639.87|1619.87|1641.34|1621.34|1647.62|1627.62|1638.45|1618.45|850
1642926000000|2022-01-23 08:20:00|1641.52|1621.52|1643.15|1623.15|1644.43|1624.43|1636.49|1616.49|698
1642926300000|2022-01-23 08:25:00|1643.18|1623.18|1637.94|1617.94|1647.24|1627.24|1636.6|1616.6|842
1642926600000|2022-01-23 08:30:00|1637.92|1617.92|1649.26|1629.26|1649.26|1631.51|1635.7|1616.8|779
1642926900000|2022-01-23 08:35:00|1649.49|1629.49|1653.28|1633.28|1656.61|1636.61|1649.49|1629.49|753
1642927200000|2022-01-23 08:40:00|1653.27|1633.27|1652.88|1632.88|1655.4|1635.4|1651.03|1631.03|709
1642927500000|2022-01-23 08:45:00|1652.9|1632.9|1651.63|1631.63|1662.59|1642.59|1650.75|1630.75|878
1642927800000|2022-01-23 08:50:00|1651.66|1631.66|1641.74|1621.74|1651.68|1631.68|1640.85|1620.85|690
1642928100000|2022-01-23 08:55:00|1641.78|1621.78|1656.35|1636.35|1656.35|1636.35|1641.68|1621.68|703
1642928400000|2022-01-23 09:00:00|1656.38|1636.38|1671.95|1651.95|1673.76|1657.31|1650.67|1630.67|930
1642928700000|2022-01-23 09:05:00|1671.96|1651.96|1676.79|1656.79|1676.91|1656.91|1667.66|1647.66|781
1642929000000|2022-01-23 09:10:00|1676.8|1656.8|1680.4|1660.4|1682.05|1662.05|1672.44|1652.44|817
1642929300000|2022-01-23 09:15:00|1680.44|1660.44|1678.48|1658.48|1685.56|1665.56|1676.97|1656.97|758
1642929600000|2022-01-23 09:20:00|1678.45|1658.45|1683.37|1663.37|1683.52|1663.52|1676.8|1656.8|758
1642929900000|2022-01-23 09:25:00|1683.34|1663.34|1683.89|1663.89|1695.16|1678.2|1681.26|1661.26|829
1642930200000|2022-01-23 09:30:00|1683.94|1663.94|1676.65|1656.65|1686.55|1666.55|1671.34|1651.34|911
1642930500000|2022-01-23 09:35:00|1676.66|1656.66|1668.64|1648.64|1679.17|1659.17|1667.57|1647.57|751
1642930800000|2022-01-23 09:40:00|1668.6|1648.6|1664.6|1644.6|1668.73|1648.73|1662.48|1642.48|711
1642931100000|2022-01-23 09:45:00|1664.66|1644.66|1660.19|1640.19|1666.28|1646.28|1659.02|1639.02|783
1642931400000|2022-01-23 09:50:00|1660.2|1640.2|1663.47|1643.47|1664.33|1644.33|1659.76|1639.76|683
1642931700000|2022-01-23 09:55:00|1663.51|1643.51|1664.4|1644.4|1664.97|1644.97|1661.45|1641.45|701
1642932000000|2022-01-23 10:00:00|1664.36|1644.36|1656.68|1636.68|1665.34|1645.34|1655.86|1635.86|680
1642932300000|2022-01-23 10:05:00|1656.63|1636.63|1649.84|1629.84|1656.63|1636.63|1647.87|1627.87|805
1642932600000|2022-01-23 10:10:00|1649.77|1629.77|1649.92|1629.92|1650.52|1630.52|1645.47|1625.47|642
1642932900000|2022-01-23 10:15:00|1649.91|1629.91|1647.01|1627.01|1650.09|1630.09|1644.43|1624.43|602
1642933200000|2022-01-23 10:20:00|1647.05|1627.05|1644.01|1624.01|1647.05|1627.05|1640.04|1620.04|682
1642933500000|2022-01-23 10:25:00|1644|1624|1650.15|1630.15|1651.11|1631.11|1643.73|1623.73|485
1642933800000|2022-01-23 10:30:00|1650.18|1630.18|1649.02|1629.02|1654.38|1634.38|1648.34|1628.34|615
1642934100000|2022-01-23 10:35:00|1648.99|1628.99|1649.06|1629.06|1650.59|1630.59|1646.9|1626.9|452
1642934400000|2022-01-23 10:40:00|1649.1|1629.1|1654.86|1634.86|1655.64|1635.64|1648.57|1628.57|573
1642934700000|2022-01-23 10:45:00|1654.89|1634.89|1651.36|1631.36|1657.69|1637.69|1649.98|1629.98|655
1642935000000|2022-01-23 10:50:00|1651.37|1631.37|1645.32|1625.32|1651.43|1631.43|1642.48|1622.48|746
1642935300000|2022-01-23 10:55:00|1645.33|1625.33|1654.3|1634.3|1654.49|1634.49|1644.9|1624.9|572
1642935600000|2022-01-23 11:00:00|1654.34|1634.34|1649.38|1629.38|1654.34|1634.34|1648.2|1628.2|483
1642935900000|2022-01-23 11:05:00|1649.37|1629.37|1653.49|1633.49|1653.49|1633.49|1647.9|1627.9|378
1642936200000|2022-01-23 11:10:00|1653.63|1633.63|1651.63|1631.63|1653.96|1633.96|1650.77|1630.77|365
1642936500000|2022-01-23 11:15:00|1651.66|1631.66|1639.48|1619.48|1652.31|1632.31|1639.24|1619.24|616
1642936800000|2022-01-23 11:20:00|1639.5|1619.5|1637.09|1617.09|1639.5|1619.5|1633.5|1613.5|633
1642937100000|2022-01-23 11:25:00|1637.08|1617.08|1633.44|1613.44|1637.18|1617.18|1632.29|1612.29|341
1642937400000|2022-01-23 11:30:00|1636.02|1616.02|1625.45|1605.45|1636.02|1616.02|1623.15|1603.15|613
1642937700000|2022-01-23 11:35:00|1625.48|1605.48|1619.45|1599.45|1627.33|1607.33|1615.49|1595.49|743
1642938000000|2022-01-23 11:40:00|1619.18|1599.18|1620|1600|1622.79|1602.79|1618.63|1598.63|584
1642938300000|2022-01-23 11:45:00|1620.32|1600.32|1627.4|1607.4|1628.66|1608.66|1617.62|1597.62|539
1642938600000|2022-01-23 11:50:00|1627.46|1607.46|1624.99|1604.99|1627.92|1607.92|1624.21|1604.21|540
1642938900000|2022-01-23 11:55:00|1625.03|1605.03|1624.79|1604.79|1626.2|1606.2|1622.92|1602.92|694
1642939200000|2022-01-23 12:00:00|1624.8|1604.8|1624.88|1604.88|1628.14|1608.14|1624.04|1604.04|636
1642939500000|2022-01-23 12:05:00|1624.89|1604.89|1618.48|1598.48|1625.58|1605.58|1617.28|1597.28|781
1642939800000|2022-01-23 12:10:00|1618.51|1598.51|1611.82|1591.82|1618.8|1598.8|1611.66|1591.66|597
1642940100000|2022-01-23 12:15:00|1612.21|1592.21|1610.62|1590.62|1615.75|1595.75|1610.57|1590.57|540
1642940400000|2022-01-23 12:20:00|1610.41|1590.41|1618.62|1598.62|1620.68|1604.71|1603.34|1585.55|793
1642940700000|2022-01-23 12:25:00|1618.54|1598.54|1614.36|1594.36|1620.89|1600.89|1614.14|1594.14|818
1642941000000|2022-01-23 12:30:00|1614.33|1594.33|1613.88|1593.88|1618.2|1598.2|1610.92|1590.92|584
1642941300000|2022-01-23 12:35:00|1613.85|1593.85|1614.93|1594.93|1616.85|1596.85|1611.69|1591.69|700
1642941600000|2022-01-23 12:40:00|1614.99|1594.99|1612.44|1592.44|1615.19|1595.19|1612.14|1592.14|482
1642941900000|2022-01-23 12:45:00|1612.46|1592.46|1608.76|1588.76|1612.46|1592.46|1604.94|1584.94|674
1642942200000|2022-01-23 12:50:00|1608.82|1588.82|1613.86|1593.86|1615.51|1595.51|1608.63|1588.63|657
1642942500000|2022-01-23 12:55:00|1613.87|1593.87|1620.3|1600.3|1621.93|1601.93|1613.84|1593.84|554
1642942800000|2022-01-23 13:00:00|1620.31|1600.31|1617.9|1597.9|1620.39|1600.39|1616.15|1596.15|616
1642943100000|2022-01-23 13:05:00|1617.91|1597.91|1614.87|1594.87|1618.8|1598.8|1612.64|1592.64|594
1642943400000|2022-01-23 13:10:00|1614.86|1594.86|1625.54|1605.54|1626.67|1606.67|1614.49|1594.49|618
1642943700000|2022-01-23 13:15:00|1625.5|1605.5|1624.87|1604.87|1626.56|1606.56|1622.94|1602.94|629
1642944000000|2022-01-23 13:20:00|1624.88|1604.88|1625.67|1605.67|1627.35|1607.35|1624.61|1604.61|548
1642944300000|2022-01-23 13:25:00|1625.7|1605.7|1634.48|1614.48|1635.64|1615.64|1625.57|1605.57|314
1642944600000|2022-01-23 13:30:00|1634.49|1614.49|1634.19|1614.19|1637.11|1617.11|1632.38|1612.38|440
1642944900000|2022-01-23 13:35:00|1634.21|1614.21|1632.92|1612.92|1637.92|1617.92|1632.92|1612.92|406
1642945200000|2022-01-23 13:40:00|1632.86|1612.86|1636.58|1616.58|1636.73|1616.73|1631.98|1611.98|418
1642945500000|2022-01-23 13:45:00|1636.57|1616.57|1641.77|1621.77|1642.09|1622.09|1636.05|1616.05|489
1642945800000|2022-01-23 13:50:00|1641.74|1621.74|1640.77|1620.77|1642.78|1622.78|1639.76|1619.76|520
1642946100000|2022-01-23 13:55:00|1640.74|1620.74|1648.64|1628.64|1653.99|1633.99|1640.33|1620.33|602
1642946400000|2022-01-23 14:00:00|1648.62|1628.62|1641.4|1621.4|1653.69|1633.69|1641.33|1621.33|585
1642946700000|2022-01-23 14:05:00|1641.35|1621.35|1636.47|1616.47|1642.25|1622.25|1634.6|1614.6|526
1642947000000|2022-01-23 14:10:00|1636.42|1616.42|1626.64|1606.64|1636.54|1616.54|1623.54|1603.54|701
1642947300000|2022-01-23 14:15:00|1626.63|1606.63|1609.6|1589.6|1626.68|1606.68|1607.91|1587.91|799
1642947600000|2022-01-23 14:20:00|1609.59|1589.59|1607.81|1587.81|1615.1|1595.1|1604.33|1584.33|772
1642947900000|2022-01-23 14:25:00|1607.84|1587.84|1614.01|1594.01|1614.01|1594.01|1603.75|1583.75|617
1642948200000|2022-01-23 14:30:00|1614.08|1594.08|1611.53|1591.53|1617.21|1597.21|1607.48|1587.48|625
1642948500000|2022-01-23 14:35:00|1611.56|1591.56|1606.42|1586.42|1615.61|1595.61|1606.4|1586.4|541
1642948800000|2022-01-23 14:40:00|1606.4|1586.4|1594.62|1574.62|1606.4|1586.4|1588.75|1568.75|800
1642949100000|2022-01-23 14:45:00|1594.63|1574.63|1564.79|1544.79|1597.07|1577.07|1549.03|1535.11|834
1642949400000|2022-01-23 14:50:00|1564.59|1544.59|1569.5|1549.5|1574.02|1554.02|1560.53|1540.53|878
1642949700000|2022-01-23 14:55:00|1569.04|1549.04|1581.9|1561.9|1584.88|1568.92|1564.37|1547.34|839
1642950000000|2022-01-23 15:00:00|1581.72|1561.72|1573.02|1553.02|1584.45|1564.45|1572.8|1552.8|822
1642950300000|2022-01-23 15:05:00|1573.01|1553.01|1573.47|1553.47|1579.37|1559.37|1572.65|1552.65|766
1642950600000|2022-01-23 15:10:00|1573.52|1553.52|1568.19|1548.19|1577.18|1557.18|1567.11|1547.11|791
1642950900000|2022-01-23 15:15:00|1568.11|1548.11|1572.02|1552.02|1575.84|1555.84|1568.11|1548.11|788
1642951200000|2022-01-23 15:20:00|1572.22|1552.22|1580.59|1560.59|1582.32|1562.32|1571.5|1551.5|760
1642951500000|2022-01-23 15:25:00|1580.54|1560.54|1576.99|1556.99|1580.99|1560.99|1574.46|1554.46|539
1642951800000|2022-01-23 15:30:00|1576.82|1556.82|1573.46|1553.46|1576.82|1556.82|1570.3|1550.3|763
1642952100000|2022-01-23 15:35:00|1573.5|1553.5|1572.52|1552.52|1575.32|1555.32|1570.23|1550.23|715
1642952400000|2022-01-23 15:40:00|1572.51|1552.51|1573.28|1553.28|1577.14|1557.14|1567.65|1547.65|743
1642952700000|2022-01-23 15:45:00|1573.26|1553.26|1566.8|1546.8|1573.33|1553.33|1565.15|1545.15|582
1642953000000|2022-01-23 15:50:00|1566.82|1546.82|1568.93|1548.93|1573.34|1553.34|1564.45|1544.45|740
1642953300000|2022-01-23 15:55:00|1568.95|1548.95|1581.48|1561.48|1583.92|1563.92|1568.95|1548.95|664
1642953600000|2022-01-23 16:00:00|1581.5|1561.5|1587.72|1567.72|1593.81|1573.81|1579.81|1559.81|789
1642953900000|2022-01-23 16:05:00|1587.75|1567.75|1600.49|1580.49|1602.57|1582.57|1586.9|1566.9|759
1642954200000|2022-01-23 16:10:00|1600.5|1580.5|1590.15|1570.15|1600.5|1580.5|1590.11|1570.11|759
1642954500000|2022-01-23 16:15:00|1590.14|1570.14|1588.69|1568.69|1595.21|1575.21|1587.65|1567.65|722
1642954800000|2022-01-23 16:20:00|1588.71|1568.71|1576.18|1556.18|1589.79|1569.79|1576.18|1556.18|580
1642955100000|2022-01-23 16:25:00|1576.16|1556.16|1563.68|1543.68|1576.16|1556.16|1563.68|1543.68|678
1642955400000|2022-01-23 16:30:00|1563.67|1543.67|1569.85|1549.85|1571.49|1551.49|1561.82|1541.82|794
1642955700000|2022-01-23 16:35:00|1569.83|1549.83|1571.79|1551.79|1577.19|1557.19|1569.83|1549.83|672
1642956000000|2022-01-23 16:40:00|1571.78|1551.78|1571.07|1551.07|1575.72|1555.72|1570.97|1550.97|680
1642956300000|2022-01-23 16:45:00|1571.01|1551.01|1579.79|1559.79|1582.98|1562.98|1570.52|1550.52|668
1642956600000|2022-01-23 16:50:00|1579.78|1559.78|1576.36|1556.36|1583.93|1563.93|1575.92|1555.92|626
1642956900000|2022-01-23 16:55:00|1576.35|1556.35|1570.41|1550.41|1578.13|1558.13|1566.22|1546.22|690
1642957200000|2022-01-23 17:00:00|1570.54|1550.54|1578.39|1558.39|1580.58|1560.58|1567.64|1547.64|827
1642957500000|2022-01-23 17:05:00|1578.41|1558.41|1578.69|1558.69|1580.53|1560.53|1575|1555|611
1642957800000|2022-01-23 17:10:00|1578.72|1558.72|1582.91|1562.91|1587.44|1567.44|1578.62|1558.62|657
1642958100000|2022-01-23 17:15:00|1582.89|1562.89|1579.72|1559.72|1582.89|1562.89|1576.13|1556.13|704
1642958400000|2022-01-23 17:20:00|1579.7|1559.7|1582.73|1562.73|1584.25|1564.25|1579.06|1559.06|418
1642958700000|2022-01-23 17:25:00|1582.69|1562.69|1584.37|1564.37|1586.36|1566.36|1581.67|1561.67|624
1642959000000|2022-01-23 17:30:00|1584.36|1564.36|1586.29|1566.29|1588.33|1568.33|1581.87|1561.87|619
1642959300000|2022-01-23 17:35:00|1586.3|1566.3|1589.16|1569.16|1589.16|1569.16|1583.29|1563.29|631
1642959600000|2022-01-23 17:40:00|1589.15|1569.15|1587.59|1567.59|1591.79|1571.79|1586.53|1566.53|573
1642959900000|2022-01-23 17:45:00|1587.65|1567.65|1592.88|1572.88|1592.88|1572.88|1587.62|1567.62|418
1642960200000|2022-01-23 17:50:00|1592.91|1572.91|1589.34|1569.34|1593.41|1573.41|1589.34|1569.34|584
1642960500000|2022-01-23 17:55:00|1589.33|1569.33|1582.51|1562.51|1589.68|1569.68|1581.21|1561.21|528
1642960800000|2022-01-23 18:00:00|1582.53|1562.53|1588.72|1568.72|1588.73|1568.73|1581.76|1561.76|480
1642961100000|2022-01-23 18:05:00|1588.71|1568.71|1570.93|1550.93|1589.61|1569.61|1570.75|1550.75|787
1642961400000|2022-01-23 18:10:00|1571.05|1551.05|1571.34|1551.34|1574.16|1554.16|1569.36|1549.36|785
1642961700000|2022-01-23 18:15:00|1571.38|1551.38|1567.1|1547.1|1575.73|1555.73|1566.73|1546.73|705
1642962000000|2022-01-23 18:20:00|1567.13|1547.13|1570.96|1550.96|1573.44|1553.44|1566.64|1546.64|716
1642962300000|2022-01-23 18:25:00|1570.99|1550.99|1575.82|1555.82|1576.21|1556.21|1562.29|1542.29|790
1642962600000|2022-01-23 18:30:00|1575.8|1555.8|1577.09|1557.09|1578.4|1558.4|1568.92|1548.92|827
1642962900000|2022-01-23 18:35:00|1577.1|1557.1|1576.68|1556.68|1578.53|1558.53|1574.64|1554.64|625
1642963200000|2022-01-23 18:40:00|1576.7|1556.7|1572.57|1552.57|1576.7|1556.7|1569.89|1549.89|784
1642963500000|2022-01-23 18:45:00|1572.5|1552.5|1560.36|1540.36|1574.14|1554.14|1560.33|1540.33|758
1642963800000|2022-01-23 18:50:00|1560.43|1540.43|1552.97|1532.97|1560.46|1540.46|1552.88|1532.88|759
1642964100000|2022-01-23 18:55:00|1552.95|1532.95|1558.61|1538.61|1561.94|1541.94|1548.79|1528.79|874
1642964400000|2022-01-23 19:00:00|1558.62|1538.62|1562.3|1542.3|1568.39|1548.39|1556.07|1536.07|751
1642964700000|2022-01-23 19:05:00|1562.31|1542.31|1554.62|1534.62|1564.12|1544.12|1554.62|1534.62|702
1642965000000|2022-01-23 19:10:00|1554.6|1534.6|1554.25|1534.25|1557.18|1537.18|1551.67|1531.67|701
1642965300000|2022-01-23 19:15:00|1554.23|1534.23|1545.51|1525.51|1554.23|1534.23|1536.57|1516.57|872
1642965600000|2022-01-23 19:20:00|1545.49|1525.49|1553.32|1533.32|1555.14|1535.14|1541.17|1521.17|737
1642965900000|2022-01-23 19:25:00|1553.52|1533.52|1560.47|1540.47|1562.31|1542.31|1551.28|1531.28|843
1642966200000|2022-01-23 19:30:00|1560.51|1540.51|1561.62|1541.62|1564.72|1544.72|1559.03|1539.03|782
1642966500000|2022-01-23 19:35:00|1561.61|1541.61|1538.15|1518.15|1561.61|1541.61|1536.86|1516.86|879
1642966800000|2022-01-23 19:40:00|1538.66|1518.66|1537.13|1517.13|1544.41|1524.41|1529.42|1509.42|1033
1642967100000|2022-01-23 19:45:00|1537.16|1517.16|1541.78|1521.78|1545.27|1525.27|1535.62|1515.62|979
1642967400000|2022-01-23 19:50:00|1541.87|1521.87|1529.86|1509.86|1542.37|1522.37|1529.43|1509.43|976
1642967700000|2022-01-23 19:55:00|1529.94|1509.94|1533.39|1513.39|1533.78|1513.78|1527.1|1507.1|847
1642968000000|2022-01-23 20:00:00|1533.46|1513.46|1532.42|1512.42|1540.38|1520.38|1526.28|1506.28|883
1642968300000|2022-01-23 20:05:00|1532.5|1512.5|1540.24|1520.24|1545.74|1525.74|1532.5|1512.5|836
1642968600000|2022-01-23 20:10:00|1540.39|1520.39|1563.27|1543.27|1564.61|1544.61|1538.1|1518.1|892
1642968900000|2022-01-23 20:15:00|1563|1543|1551.05|1531.05|1565.74|1545.74|1547.1|1527.1|945
1642969200000|2022-01-23 20:20:00|1551.04|1531.04|1554.78|1534.78|1558.45|1538.45|1547.84|1527.84|733
1642969500000|2022-01-23 20:25:00|1554.79|1534.79|1546.35|1526.35|1557.49|1537.49|1545.12|1525.12|621
1642969800000|2022-01-23 20:30:00|1546.39|1526.39|1548.37|1526.87|1552.56|1532.55|1544.59|1524.59|749
1642970100000|2022-01-23 20:35:00|1548.58|1527.08|1557.17|1535.67|1558.23|1536.73|1548.35|1526.85|632
1642970400000|2022-01-23 20:40:00|1557.2|1535.7|1556.21|1534.71|1557.2|1535.7|1553.43|1531.93|570
1642970700000|2022-01-23 20:45:00|1556.2|1534.7|1562.87|1541.37|1563.47|1541.97|1552.48|1530.98|718
1642971000000|2022-01-23 20:50:00|1562.88|1541.38|1563.98|1542.48|1567.58|1546.08|1561.5|1540|578
1642971300000|2022-01-23 20:55:00|1563.96|1542.46|1561.32|1539.82|1565.49|1543.99|1556.88|1535.38|741
1642971600000|2022-01-23 21:00:00|1561.41|1539.91|1552.76|1531.26|1561.93|1540.43|1549.69|1528.19|641
1642971900000|2022-01-23 21:05:00|1552.75|1531.25|1547.63|1526.13|1552.89|1531.39|1547.63|1526.13|578
1642972200000|2022-01-23 21:10:00|1546.89|1525.39|1550.86|1529.36|1552.38|1530.88|1541.21|1519.71|719
1642972500000|2022-01-23 21:15:00|1550.74|1529.24|1555.25|1533.75|1555.64|1534.14|1547.4|1525.9|579
1642972800000|2022-01-23 21:20:00|1555.16|1533.66|1560.84|1539.34|1561.04|1539.54|1552.76|1531.26|655
1642973100000|2022-01-23 21:25:00|1561.14|1539.64|1557.62|1536.12|1564.16|1542.66|1557.58|1536.08|785
1642973400000|2022-01-23 21:30:00|1557.74|1536.24|1557.5|1536|1562.21|1540.71|1554.01|1532.51|781
1642973700000|2022-01-23 21:35:00|1557.49|1535.99|1572.7|1551.2|1574.19|1552.69|1555.92|1534.42|646
1642974000000|2022-01-23 21:40:00|1572.69|1551.19|1581.76|1560.26|1582.66|1561.16|1569.59|1548.09|842
1642974300000|2022-01-23 21:45:00|1581.71|1560.21|1579.91|1558.41|1586.16|1564.66|1579.1|1557.6|737
1642974600000|2022-01-23 21:50:00|1579.85|1558.35|1575.56|1554.06|1581.58|1560.08|1574.05|1552.55|617
1642974900000|2022-01-23 21:55:00|1575.54|1554.04|1569.55|1548.05|1578.01|1556.51|1568.32|1546.82|686
1642975200000|2022-01-23 22:00:00|1569.48|1547.98|1566.65|1546.65|1572.64|1551.14|1565.38|1544.98|639
1642975500000|2022-01-23 22:05:00|1566.64|1546.64|1577.5|1557.5|1578.2|1558.2|1563.83|1543.83|554
1642975800000|2022-01-23 22:10:00|1577.61|1557.61|1571.54|1551.54|1580.89|1560.89|1571.06|1551.06|624
1642976100000|2022-01-23 22:15:00|1571.65|1551.65|1578.41|1558.41|1580.78|1560.78|1570.51|1550.51|653
1642976400000|2022-01-23 22:20:00|1578.05|1558.05|1574.38|1554.38|1583.75|1563.75|1574.22|1554.22|582
1642976700000|2022-01-23 22:25:00|1574.47|1554.47|1575.04|1555.04|1580.42|1560.42|1574.41|1554.41|453
1642977000000|2022-01-23 22:30:00|1574.99|1554.99|1575.63|1555.63|1575.63|1555.63|1573.96|1553.96|243
1642977300000|2022-01-23 22:35:00|1575.75|1555.75|1569.02|1549.02|1576.08|1556.08|1568.39|1548.39|311
1642977600000|2022-01-23 22:40:00|1569.01|1549.01|1565.5|1545.5|1569.01|1549.01|1562.93|1542.93|167
1642977900000|2022-01-23 22:45:00|1565.67|1545.67|1575.35|1555.35|1575.68|1555.68|1562.53|1542.53|397
1642978200000|2022-01-23 22:50:00|1575.28|1555.28|1580.06|1560.06|1580.67|1560.67|1574.21|1554.21|418
1642978500000|2022-01-23 22:55:00|1580.11|1560.11|1581.51|1561.51|1583.46|1563.46|1578.55|1558.55|345
1642978800000|2022-01-23 23:00:00|1581.5|1561.5|1609.57|1589.57|1610.31|1590.31|1576.06|1556.06|836
1642979100000|2022-01-23 23:05:00|1609.45|1589.45|1617.58|1597.58|1618.37|1598.37|1607.5|1587.5|770
1642979400000|2022-01-23 23:10:00|1617.55|1597.55|1653|1633|1657.59|1637.59|1617.03|1597.03|959
1642979700000|2022-01-23 23:15:00|1653.09|1633.09|1663.97|1643.97|1664.14|1644.14|1643.25|1623.25|1005
1642980000000|2022-01-23 23:20:00|1664.13|1644.13|1662.78|1642.78|1669.82|1649.82|1659.47|1639.47|1000
1642980300000|2022-01-23 23:25:00|1662.9|1642.9|1653.55|1633.55|1667.5|1647.5|1652.21|1632.21|964
1642980600000|2022-01-23 23:30:00|1653.45|1633.45|1650.03|1630.03|1654.5|1634.5|1644.19|1624.19|927
1642980900000|2022-01-23 23:35:00|1650.04|1630.04|1659.42|1639.42|1660.89|1640.89|1649.95|1629.95|813
1642981200000|2022-01-23 23:40:00|1659.36|1639.36|1660.88|1640.88|1660.89|1640.89|1652.48|1632.48|833
1642981500000|2022-01-23 23:45:00|1660.66|1640.66|1665.23|1645.23|1670.27|1650.27|1660.14|1640.14|856
1642981800000|2022-01-23 23:50:00|1665.25|1645.25|1668.78|1648.78|1670.38|1650.38|1662.94|1642.94|840
1642982100000|2022-01-23 23:55:00|1668.76|1648.76|1674.4|1654.4|1675.45|1655.45|1665.73|1645.73|811
1642982400000|2022-01-24 00:00:00|1674.6|1654.6|1663.32|1643.32|1674.9|1654.9|1661.32|1641.32|917
1642982700000|2022-01-24 00:05:00|1663.34|1643.34|1660.38|1640.38|1663.43|1643.43|1652.44|1632.44|921
1642983000000|2022-01-24 00:10:00|1660.37|1640.37|1659.54|1639.54|1663.74|1643.74|1655.73|1635.73|897
1642983300000|2022-01-24 00:15:00|1659.59|1639.59|1657.45|1637.45|1664.5|1644.5|1656.42|1636.42|810
1642983600000|2022-01-24 00:20:00|1657.44|1637.44|1641.56|1621.56|1659.75|1639.75|1641.03|1621.03|760
1642983900000|2022-01-24 00:25:00|1641.53|1621.53|1640.97|1620.97|1645.31|1625.31|1639.42|1619.42|849
1642984200000|2022-01-24 00:30:00|1640.95|1620.95|1642.3|1622.3|1646.07|1626.07|1633.2|1613.2|896
1642984500000|2022-01-24 00:35:00|1641.76|1621.76|1645.09|1625.09|1647.93|1627.93|1636.59|1616.59|774
1642984800000|2022-01-24 00:40:00|1645.14|1625.14|1640.4|1620.4|1646.76|1626.76|1640.38|1620.38|766
1642985100000|2022-01-24 00:45:00|1640.44|1620.44|1645.71|1625.71|1650.41|1630.41|1640.44|1620.44|629
1642985400000|2022-01-24 00:50:00|1645.72|1625.72|1642.16|1622.16|1650.03|1630.03|1641.09|1621.09|688
1642985700000|2022-01-24 00:55:00|1642.42|1622.42|1636.54|1616.54|1644.6|1624.6|1634.25|1614.25|740
1642986000000|2022-01-24 01:00:00|1636.34|1616.34|1639.77|1619.77|1641.68|1621.68|1633.89|1613.89|819
1642986300000|2022-01-24 01:05:00|1639.76|1619.76|1639.25|1619.25|1643.48|1623.48|1638.76|1618.76|731
1642986600000|2022-01-24 01:10:00|1639.21|1619.21|1637.85|1617.85|1640.74|1620.74|1635.28|1615.28|710
1642986900000|2022-01-24 01:15:00|1638.14|1618.14|1643.93|1623.93|1645.4|1625.4|1637.14|1617.14|792
1642987200000|2022-01-24 01:20:00|1643.75|1623.75|1640.79|1620.79|1644.92|1624.92|1640.46|1620.46|720
1642987500000|2022-01-24 01:25:00|1640.91|1620.91|1631.94|1611.94|1643.34|1623.34|1631.59|1611.59|682
1642987800000|2022-01-24 01:30:00|1631.93|1611.93|1626.99|1606.99|1631.97|1611.97|1621.05|1601.05|833
1642988100000|2022-01-24 01:35:00|1626.96|1606.96|1623.61|1603.61|1629.3|1609.3|1621.31|1601.31|803
1642988400000|2022-01-24 01:40:00|1623.67|1603.67|1616.23|1596.23|1623.92|1603.92|1614.01|1594.01|785
1642988700000|2022-01-24 01:45:00|1616.24|1596.24|1613.53|1593.53|1619.09|1599.09|1613.18|1593.18|799
1642989000000|2022-01-24 01:50:00|1613.48|1593.48|1602.98|1582.98|1613.76|1593.76|1602.98|1582.98|753
1642989300000|2022-01-24 01:55:00|1603.05|1583.05|1603.13|1583.13|1604.48|1584.48|1600.8|1580.8|700
1642989600000|2022-01-24 02:00:00|1603.07|1583.07|1597.15|1577.15|1606.23|1586.23|1596.55|1576.55|787
1642989900000|2022-01-24 02:05:00|1597.13|1577.13|1595.54|1575.54|1597.53|1577.53|1593.19|1573.19|607
1642990200000|2022-01-24 02:10:00|1595.52|1575.52|1595.49|1575.49|1597.41|1577.41|1592.96|1572.96|694
1642990500000|2022-01-24 02:15:00|1595.51|1575.51|1592.94|1572.94|1601.38|1581.38|1592.03|1572.03|716
1642990800000|2022-01-24 02:20:00|1592.96|1572.96|1589.97|1569.97|1594.09|1574.09|1589.2|1569.2|686
1642991100000|2022-01-24 02:25:00|1589.69|1569.69|1593.15|1573.15|1595.43|1575.43|1589.67|1569.67|727
1642991400000|2022-01-24 02:30:00|1592.99|1572.99|1597.98|1577.98|1600|1580|1592.89|1572.89|435
1642991700000|2022-01-24 02:35:00|1597.75|1577.75|1596.74|1576.74|1598.26|1578.26|1593.32|1573.32|642
1642992000000|2022-01-24 02:40:00|1596.73|1576.73|1588.8|1568.8|1596.99|1576.99|1586.19|1566.19|678
1642992300000|2022-01-24 02:45:00|1588.78|1568.78|1588.56|1568.56|1592.62|1572.62|1586.85|1566.85|666
1642992600000|2022-01-24 02:50:00|1588.54|1568.54|1590.47|1570.47|1592.09|1572.09|1586.12|1566.12|686
1642992900000|2022-01-24 02:55:00|1590.21|1570.21|1581.87|1561.87|1591.05|1571.05|1579.34|1559.34|731
1642993200000|2022-01-24 03:00:00|1581.88|1561.88|1586.49|1566.49|1586.49|1566.49|1580.46|1560.46|705
1642993500000|2022-01-24 03:05:00|1586.46|1566.46|1586.64|1566.64|1589.93|1569.93|1585.66|1565.66|606
1642993800000|2022-01-24 03:10:00|1586.55|1566.55|1590.07|1570.07|1590.52|1570.52|1585.25|1565.25|682
1642994100000|2022-01-24 03:15:00|1590.32|1570.32|1593.97|1573.97|1595.78|1575.78|1587.37|1567.37|657
1642994400000|2022-01-24 03:20:00|1593.96|1573.96|1598.03|1578.03|1598.74|1578.74|1593.02|1573.02|634
1642994700000|2022-01-24 03:25:00|1598.11|1578.11|1595.89|1575.89|1598.99|1578.99|1594.49|1574.49|723
1642995000000|2022-01-24 03:30:00|1596.35|1576.35|1600.59|1580.59|1601.26|1581.26|1595.86|1575.86|600
1642995300000|2022-01-24 03:35:00|1600.49|1580.49|1600.43|1580.43|1601.71|1581.71|1599.79|1579.79|578
1642995600000|2022-01-24 03:40:00|1600.41|1580.41|1599.06|1579.06|1601.39|1581.39|1597.49|1577.49|490
1642995900000|2022-01-24 03:45:00|1599.02|1579.02|1606.39|1586.39|1606.39|1586.39|1598.58|1578.58|536
1642996200000|2022-01-24 03:50:00|1606.41|1586.41|1615.25|1595.25|1615.32|1595.32|1606.41|1586.41|526
1642996500000|2022-01-24 03:55:00|1615.26|1595.26|1613.56|1593.56|1616.42|1596.42|1613.33|1593.33|491
1642996800000|2022-01-24 04:00:00|1613.64|1593.64|1626.44|1606.44|1626.45|1606.45|1613.53|1593.53|558
1642997100000|2022-01-24 04:05:00|1626.09|1606.09|1620.82|1600.82|1629.09|1609.09|1620.78|1600.78|672
1642997400000|2022-01-24 04:10:00|1620.83|1600.83|1619.95|1599.95|1625.56|1605.56|1616.9|1596.9|723
1642997700000|2022-01-24 04:15:00|1619.74|1599.74|1618.36|1598.36|1620.57|1600.57|1615.51|1595.51|669
1642998000000|2022-01-24 04:20:00|1618.38|1598.38|1607.79|1587.79|1618.49|1598.49|1607.52|1587.52|559
1642998300000|2022-01-24 04:25:00|1607.84|1587.84|1609.54|1589.54|1611.48|1591.48|1607.8|1587.8|618
1642998600000|2022-01-24 04:30:00|1609.52|1589.52|1607.66|1587.66|1610.62|1590.62|1606.32|1586.32|609
1642998900000|2022-01-24 04:35:00|1607.65|1587.65|1595.57|1575.57|1608.77|1588.77|1595.17|1575.17|539
1642999200000|2022-01-24 04:40:00|1595.26|1575.26|1589|1569|1595.75|1575.75|1586.86|1566.86|530
1642999500000|2022-01-24 04:45:00|1588.96|1568.96|1580.5|1560.5|1589.21|1569.21|1579.33|1559.33|663
1642999800000|2022-01-24 04:50:00|1580.39|1560.39|1578.67|1558.67|1580.53|1560.53|1573.37|1553.37|727
1643000100000|2022-01-24 04:55:00|1578.63|1558.63|1575.28|1555.28|1579.73|1559.73|1574.26|1554.26|661
1643000400000|2022-01-24 05:00:00|1575.25|1555.25|1563.77|1543.77|1575.25|1555.25|1561.84|1541.84|750
1643000700000|2022-01-24 05:05:00|1563.75|1543.75|1567.68|1547.68|1568.37|1548.37|1561.95|1541.95|626
1643001000000|2022-01-24 05:10:00|1567.66|1547.66|1566.53|1546.53|1568.62|1548.62|1564.82|1544.82|597
1643001300000|2022-01-24 05:15:00|1566.51|1546.51|1575.54|1555.54|1576.45|1556.45|1565.72|1545.72|736
1643001600000|2022-01-24 05:20:00|1575.5|1555.5|1575.15|1555.15|1576.63|1556.63|1569.49|1549.49|530
1643001900000|2022-01-24 05:25:00|1575.16|1555.16|1568.64|1548.64|1575.56|1555.56|1566|1546|565
1643002200000|2022-01-24 05:30:00|1568.7|1548.7|1560.96|1540.96|1572.93|1552.93|1560.59|1540.59|794
1643002500000|2022-01-24 05:35:00|1560.99|1540.99|1568.49|1548.49|1568.49|1548.49|1556.67|1536.67|454
1643002800000|2022-01-24 05:40:00|1568.4|1548.4|1571.77|1551.77|1575.24|1555.24|1565.59|1545.59|634
1643003100000|2022-01-24 05:45:00|1571.81|1551.81|1579.48|1559.48|1581.96|1561.96|1571.81|1551.81|707
1643003400000|2022-01-24 05:50:00|1579.5|1559.5|1582.54|1562.54|1588.17|1568.17|1578.94|1558.94|610
1643003700000|2022-01-24 05:55:00|1582.55|1562.55|1585.92|1565.92|1588.77|1568.77|1581.1|1561.1|558
1643004000000|2022-01-24 06:00:00|1585.87|1565.87|1581.31|1561.31|1588.4|1568.4|1579.51|1559.51|650
1643004300000|2022-01-24 06:05:00|1581.14|1561.14|1575.12|1555.12|1582.04|1562.04|1574.05|1554.05|566
1643004600000|2022-01-24 06:10:00|1575.09|1555.09|1572.85|1552.85|1577.16|1557.16|1571.51|1551.51|558
1643004900000|2022-01-24 06:15:00|1572.82|1552.82|1580.35|1560.35|1582.36|1562.36|1571.48|1551.48|717
1643005200000|2022-01-24 06:20:00|1580.28|1560.28|1587.55|1567.55|1587.94|1567.94|1580.25|1560.25|676
1643005500000|2022-01-24 06:25:00|1587.56|1567.56|1590.02|1570.02|1592.3|1572.3|1587.21|1567.21|663
1643005800000|2022-01-24 06:30:00|1589.77|1569.77|1586.79|1566.79|1592.29|1572.29|1585.87|1565.87|679
1643006100000|2022-01-24 06:35:00|1587.32|1567.32|1584.57|1564.57|1588.78|1568.78|1583.57|1563.57|636
1643006400000|2022-01-24 06:40:00|1584.58|1564.58|1586.11|1566.11|1587.56|1567.56|1582.44|1562.44|513
1643006700000|2022-01-24 06:45:00|1586.22|1566.22|1578.77|1558.77|1586.38|1566.38|1578.67|1558.67|405
1643007000000|2022-01-24 06:50:00|1578.78|1558.78|1578.38|1558.38|1579.6|1559.6|1575.63|1555.63|475
1643007300000|2022-01-24 06:55:00|1578.32|1558.32|1575.76|1555.76|1583.32|1563.32|1575.75|1555.75|603
1643007600000|2022-01-24 07:00:00|1575.71|1555.71|1564.41|1544.41|1575.83|1555.83|1561.92|1541.92|692
1643007900000|2022-01-24 07:05:00|1564.39|1544.39|1566.48|1546.48|1570.15|1550.15|1563.66|1543.66|642
1643008200000|2022-01-24 07:10:00|1566.43|1546.43|1556.37|1536.37|1567.53|1547.53|1555.94|1535.94|719
1643008500000|2022-01-24 07:15:00|1556.28|1536.28|1556.71|1536.71|1562.58|1542.58|1555.96|1535.96|695
1643008800000|2022-01-24 07:20:00|1556.68|1536.68|1562.64|1542.64|1565.48|1545.48|1556.04|1536.04|647
1643009100000|2022-01-24 07:25:00|1562.51|1542.51|1558.75|1538.75|1564.54|1544.54|1558.5|1538.5|586
1643009400000|2022-01-24 07:30:00|1558.78|1538.78|1559.45|1539.45|1563.05|1543.05|1554.63|1534.63|738
1643009700000|2022-01-24 07:35:00|1559.54|1539.54|1554.69|1534.69|1560.51|1540.51|1553.47|1533.47|587
1643010000000|2022-01-24 07:40:00|1554.83|1534.83|1537.72|1517.72|1554.83|1534.83|1537.32|1517.32|795
1643010300000|2022-01-24 07:45:00|1537.79|1517.79|1546.64|1526.64|1548.41|1528.41|1537.17|1517.17|787
1643010600000|2022-01-24 07:50:00|1546.74|1526.74|1539.99|1519.99|1548.26|1528.26|1535.08|1515.08|841
1643010900000|2022-01-24 07:55:00|1539.86|1519.86|1534.05|1514.05|1539.86|1519.86|1530.54|1510.54|846
1643011200000|2022-01-24 08:00:00|1534.31|1514.31|1534.13|1514.13|1547.07|1527.07|1530.45|1510.45|959
1643011500000|2022-01-24 08:05:00|1534.1|1514.1|1533.64|1513.64|1540.37|1520.37|1531.39|1511.39|854
1643011800000|2022-01-24 08:10:00|1533.63|1513.63|1541.49|1521.49|1542.51|1522.51|1530.48|1510.48|920
1643012100000|2022-01-24 08:15:00|1541.48|1521.48|1545.45|1525.45|1548.16|1528.16|1540.12|1520.12|837
1643012400000|2022-01-24 08:20:00|1545.33|1525.33|1541.65|1521.65|1546.53|1526.53|1540.53|1520.53|766
1643012700000|2022-01-24 08:25:00|1541.71|1521.71|1543.49|1523.49|1543.5|1523.5|1536.95|1516.95|661
1643013000000|2022-01-24 08:30:00|1543.52|1523.52|1545.77|1525.77|1549.52|1529.52|1541.81|1521.81|709
1643013300000|2022-01-24 08:35:00|1545.73|1525.73|1548.63|1528.63|1550.16|1530.16|1544.86|1524.86|575
1643013600000|2022-01-24 08:40:00|1548.66|1528.66|1542.75|1522.75|1548.66|1528.66|1539.98|1519.98|659
1643013900000|2022-01-24 08:45:00|1542.78|1522.78|1534.55|1514.55|1559.9|1539.9|1515.71|1495.71|984
1643014200000|2022-01-24 08:50:00|1534.53|1514.53|1521.82|1501.82|1538.67|1518.67|1517.82|1497.82|1048
1643014500000|2022-01-24 08:55:00|1521.84|1501.84|1518.64|1498.64|1523.24|1503.24|1514.57|1494.57|969
1643014800000|2022-01-24 09:00:00|1518.82|1498.82|1519.49|1499.49|1526.56|1506.56|1514.62|1494.62|1057
1643015100000|2022-01-24 09:05:00|1519.57|1499.57|1504.1|1484.1|1524.32|1504.32|1503.81|1483.81|1028
1643015400000|2022-01-24 09:10:00|1503.64|1483.64|1500.68|1480.68|1512.9|1492.9|1499.43|1479.43|1001
1643015700000|2022-01-24 09:15:00|1500.69|1480.69|1492.92|1472.92|1503.21|1483.21|1490.69|1470.69|1059
1643016000000|2022-01-24 09:20:00|1492.68|1472.68|1486.59|1466.59|1492.68|1472.68|1475.76|1455.76|1083
1643016300000|2022-01-24 09:25:00|1486.62|1466.62|1496.13|1476.13|1499.55|1479.55|1481.13|1461.13|1020
1643016600000|2022-01-24 09:30:00|1496.09|1476.09|1485.56|1465.56|1503.34|1483.34|1484.22|1464.22|1051
1643016900000|2022-01-24 09:35:00|1485.58|1465.58|1482.73|1462.73|1490.58|1470.58|1480.85|1460.85|965
1643017200000|2022-01-24 09:40:00|1482.72|1462.72|1480.11|1460.11|1484.61|1464.61|1477.36|1457.36|898
1643017500000|2022-01-24 09:45:00|1480.12|1460.12|1484.99|1464.99|1490.93|1470.93|1475.4|1455.4|948
1643017800000|2022-01-24 09:50:00|1484.96|1464.96|1484.81|1464.81|1490.07|1470.07|1481.57|1461.57|868
1643018100000|2022-01-24 09:55:00|1484.9|1464.9|1480.4|1460.4|1488.53|1468.53|1477.68|1457.68|831
1643018400000|2022-01-24 10:00:00|1480.44|1460.44|1477.86|1457.86|1484.18|1464.18|1474.82|1454.82|884
1643018700000|2022-01-24 10:05:00|1477.91|1457.91|1445.57|1425.57|1480.52|1460.52|1444.49|1424.49|1046
1643019000000|2022-01-24 10:10:00|1445.64|1425.64|1438.19|1418.19|1451.75|1431.75|1423.82|1403.82|1077
1643019300000|2022-01-24 10:15:00|1438.43|1418.43|1430.14|1410.14|1448.22|1428.22|1428.01|1408.01|1105
1643019600000|2022-01-24 10:20:00|1430.15|1410.15|1426.01|1406.01|1438.59|1418.59|1423.53|1403.53|1091
1643019900000|2022-01-24 10:25:00|1426.75|1406.75|1425.54|1405.54|1433.55|1413.55|1424.7|1404.7|1072
1643020200000|2022-01-24 10:30:00|1425.55|1405.55|1431.8|1411.8|1436.48|1416.48|1425.54|1405.54|1031
1643020500000|2022-01-24 10:35:00|1431.64|1411.64|1425.57|1405.57|1433.34|1413.34|1421.6|1401.6|1019
1643020800000|2022-01-24 10:40:00|1425.49|1405.49|1422.64|1402.64|1429.88|1409.88|1422.15|1402.15|911
1643021100000|2022-01-24 10:45:00|1422.59|1402.59|1417.93|1397.93|1433.65|1413.65|1417.06|1397.06|924
1643021400000|2022-01-24 10:50:00|1417.8|1397.8|1413.92|1393.92|1424.75|1404.75|1407.65|1387.65|1040
1643021700000|2022-01-24 10:55:00|1413.99|1393.99|1401.21|1381.21|1420.2|1400.2|1401.2|1381.2|943
1643022000000|2022-01-24 11:00:00|1401.31|1381.31|1392.15|1372.15|1406.5|1386.5|1389.76|1369.76|1039
1643022300000|2022-01-24 11:05:00|1392.19|1372.19|1418.01|1398.01|1423.52|1403.52|1391.78|1371.78|1063
1643022600000|2022-01-24 11:10:00|1417.99|1397.99|1443.55|1423.55|1450.81|1430.81|1416.94|1396.94|1074
1643022900000|2022-01-24 11:15:00|1445.57|1425.57|1433.74|1413.74|1453.59|1433.59|1433.35|1413.35|1061
1643023200000|2022-01-24 11:20:00|1434.21|1414.21|1428.86|1408.86|1435.16|1415.16|1426.84|1406.84|929
1643023500000|2022-01-24 11:25:00|1429.36|1409.36|1424.68|1404.68|1432.34|1412.34|1423.21|1403.21|898
1643023800000|2022-01-24 11:30:00|1424.69|1404.69|1414.81|1394.81|1430.26|1410.26|1414.81|1394.81|901
1643024100000|2022-01-24 11:35:00|1414.76|1394.76|1420.45|1400.45|1421.04|1401.04|1414.63|1394.63|801
1643024400000|2022-01-24 11:40:00|1420.47|1400.47|1419.92|1399.92|1427.86|1407.86|1414.43|1394.43|859
1643024700000|2022-01-24 11:45:00|1419.93|1399.93|1426.33|1406.33|1430.04|1410.04|1419.92|1399.92|743
1643025000000|2022-01-24 11:50:00|1426.3|1406.3|1414.49|1394.49|1428.56|1408.56|1414.44|1394.44|764
1643025300000|2022-01-24 11:55:00|1414.16|1394.16|1407.55|1387.55|1415.92|1395.92|1405.7|1385.7|782
1643025600000|2022-01-24 12:00:00|1407.53|1387.53|1411.53|1391.53|1412.61|1392.61|1398.55|1378.55|876
1643025900000|2022-01-24 12:05:00|1411.44|1391.44|1412.38|1392.38|1417.83|1397.83|1407.23|1387.23|784
1643026200000|2022-01-24 12:10:00|1412.37|1392.37|1410.47|1390.47|1419.27|1399.27|1410.44|1390.44|514
1643026500000|2022-01-24 12:15:00|1410.43|1390.43|1401|1381|1410.46|1390.46|1399.24|1379.24|718
1643026800000|2022-01-24 12:20:00|1400.93|1380.93|1403.61|1383.61|1405.01|1385.01|1393.9|1373.9|912
1643027100000|2022-01-24 12:25:00|1403.56|1383.56|1404.29|1384.29|1405.16|1385.16|1397.29|1377.29|865
1643027400000|2022-01-24 12:30:00|1404.32|1384.32|1396.23|1376.23|1409.12|1389.12|1394.38|1374.38|837
1643027700000|2022-01-24 12:35:00|1396.24|1376.24|1396.58|1376.58|1398.97|1378.97|1393.84|1373.84|844
1643028000000|2022-01-24 12:40:00|1396.57|1376.57|1379.61|1359.61|1396.57|1376.57|1378.92|1358.92|917
1643028300000|2022-01-24 12:45:00|1379.65|1359.65|1370.29|1350.29|1385.64|1365.64|1367.1|1347.1|972
1643028600000|2022-01-24 12:50:00|1370.34|1350.34|1389.94|1369.94|1390.25|1370.25|1367.59|1347.59|911
1643028900000|2022-01-24 12:55:00|1389.9|1369.9|1378.76|1358.76|1401.67|1381.67|1374.67|1354.67|947
1643029200000|2022-01-24 13:00:00|1379|1359|1368.98|1348.98|1401.43|1381.43|1368.98|1348.98|1097
1643029500000|2022-01-24 13:05:00|1369.13|1349.13|1396.45|1376.45|1400.52|1380.52|1368.26|1348.26|1057
1643029800000|2022-01-24 13:10:00|1396.74|1376.74|1396.1|1376.1|1405.49|1385.49|1393.89|1373.89|1057
1643030100000|2022-01-24 13:15:00|1396.01|1376.01|1392.15|1372.15|1404.14|1384.14|1391.5|1371.5|1045
1643030400000|2022-01-24 13:20:00|1392.24|1372.24|1400.5|1380.5|1404.57|1384.57|1388.89|1368.89|954
1643030700000|2022-01-24 13:25:00|1400.25|1380.25|1398.41|1378.41|1406.03|1386.03|1396.52|1376.52|947
1643031000000|2022-01-24 13:30:00|1398.4|1378.4|1391.17|1371.17|1404.78|1384.78|1390.99|1370.99|884
1643031300000|2022-01-24 13:35:00|1391.48|1371.48|1387.44|1367.44|1392.35|1372.35|1381.21|1361.21|976
1643031600000|2022-01-24 13:40:00|1387.61|1367.61|1382.4|1362.4|1387.88|1367.88|1379.12|1359.12|900
1643031900000|2022-01-24 13:45:00|1381.82|1361.82|1388.32|1368.32|1392|1372|1381.52|1361.52|840
1643032200000|2022-01-24 13:50:00|1388.31|1368.31|1390.73|1370.73|1393.9|1373.9|1385.21|1365.21|730
1643032500000|2022-01-24 13:55:00|1390.7|1370.7|1377.93|1357.93|1394.18|1374.18|1377.6|1357.6|886
1643032800000|2022-01-24 14:00:00|1377.71|1357.71|1378.68|1358.68|1383.21|1363.21|1371.7|1351.7|955
1643033100000|2022-01-24 14:05:00|1378.65|1358.65|1361.43|1341.43|1380|1360|1359.65|1339.65|839
1643033400000|2022-01-24 14:10:00|1361.53|1341.53|1373.88|1353.88|1373.88|1353.88|1360.22|1340.22|791
1643033700000|2022-01-24 14:15:00|1373.43|1353.43|1379.51|1359.51|1386.07|1366.07|1371.72|1351.72|917
1643034000000|2022-01-24 14:20:00|1379.45|1359.45|1386.64|1366.64|1387.1|1367.1|1377.42|1357.42|840
1643034300000|2022-01-24 14:25:00|1386.77|1366.77|1404.41|1384.41|1408.93|1388.93|1384.47|1364.47|805
1643034600000|2022-01-24 14:30:00|1405.15|1385.15|1416.96|1396.96|1424.9|1404.9|1393.45|1373.45|811
1643034900000|2022-01-24 14:35:00|1416.92|1396.92|1441.44|1421.44|1443.08|1423.08|1415.09|1395.09|875
1643035200000|2022-01-24 14:40:00|1441.52|1421.52|1419.29|1399.29|1449.19|1429.19|1418.83|1398.83|1038
1643035500000|2022-01-24 14:45:00|1419.3|1399.3|1413.9|1393.9|1423.58|1403.58|1412.42|1392.42|1026
1643035800000|2022-01-24 14:50:00|1413.87|1393.87|1408.23|1388.23|1414.38|1394.38|1394.45|1374.45|974
1643036100000|2022-01-24 14:55:00|1408.22|1388.22|1409.74|1389.74|1419.55|1399.55|1405.33|1385.33|1033
1643036400000|2022-01-24 15:00:00|1409.59|1389.59|1399.82|1379.82|1417.87|1397.87|1399.82|1379.82|966
1643036700000|2022-01-24 15:05:00|1399.78|1379.78|1394.5|1374.5|1404.24|1384.24|1393.4|1373.4|951
1643037000000|2022-01-24 15:10:00|1394.51|1374.51|1393.01|1373.01|1396.74|1376.74|1373.97|1353.97|1009
1643037300000|2022-01-24 15:15:00|1392.99|1372.99|1383.83|1363.83|1393.77|1373.77|1383.37|1363.37|942
1643037600000|2022-01-24 15:20:00|1384.24|1364.24|1408.81|1388.81|1408.81|1388.81|1384.15|1364.15|948
1643037900000|2022-01-24 15:25:00|1408.84|1388.84|1433.15|1413.15|1445.36|1425.36|1407.03|1387.03|1018
1643038200000|2022-01-24 15:30:00|1433.17|1413.17|1458.88|1438.88|1462.66|1442.66|1432.8|1412.8|958
1643038500000|2022-01-24 15:35:00|1458.85|1438.85|1457.17|1437.17|1467.08|1447.08|1449.7|1429.7|1022
1643038800000|2022-01-24 15:40:00|1457.22|1437.22|1469.47|1449.47|1469.63|1449.63|1451.21|1431.21|948
1643039100000|2022-01-24 15:45:00|1468.73|1448.73|1451.88|1431.88|1468.85|1448.85|1446.74|1426.74|501
1643039400000|2022-01-24 15:50:00|1451.86|1431.86|1455.36|1435.36|1455.79|1435.79|1447.7|1427.7|242
1643039700000|2022-01-24 15:55:00|1470.06|1450.06|1462.92|1442.92|1471.35|1451.35|1462.17|1442.17|616
1643040000000|2022-01-24 16:00:00|1463.56|1443.56|1468.17|1448.17|1469.31|1449.31|1452.61|1432.61|943
1643040300000|2022-01-24 16:05:00|1468.57|1448.57|1458.74|1438.74|1468.57|1448.57|1455.34|1435.34|949
1643040600000|2022-01-24 16:10:00|1458.77|1438.77|1460.04|1440.04|1461.53|1441.53|1453.01|1433.01|911
1643040900000|2022-01-24 16:15:00|1459.76|1439.76|1466.55|1446.55|1481.66|1461.66|1458.11|1438.11|1047
1643041200000|2022-01-24 16:20:00|1466.53|1446.53|1477.96|1457.96|1478.25|1458.25|1464.82|1444.82|975
1643041500000|2022-01-24 16:25:00|1478.15|1458.15|1482.25|1462.25|1482.93|1462.93|1473.62|1453.62|895
1643041800000|2022-01-24 16:30:00|1482.2|1462.2|1467.92|1447.92|1487.94|1467.94|1467.92|1447.92|819
1643042100000|2022-01-24 16:35:00|1468.04|1448.04|1456.36|1436.36|1471.01|1451.01|1455.48|1435.48|836
1643042400000|2022-01-24 16:40:00|1456.38|1436.38|1448.69|1428.69|1457.74|1437.74|1445.39|1425.39|862
1643042700000|2022-01-24 16:45:00|1448.86|1428.86|1425.98|1405.98|1452.81|1432.81|1425.4|1405.4|950
1643043000000|2022-01-24 16:50:00|1425.97|1405.97|1446.99|1426.99|1447.44|1427.44|1424.85|1404.85|925
1643043300000|2022-01-24 16:55:00|1446.98|1426.98|1452.71|1432.71|1454|1434|1445.64|1425.64|917
1643043600000|2022-01-24 17:00:00|1452.69|1432.69|1447.02|1427.02|1452.69|1432.69|1445.76|1425.76|844
1643043900000|2022-01-24 17:05:00|1447.12|1427.12|1436.62|1416.62|1447.65|1427.65|1433.93|1413.93|938
1643044200000|2022-01-24 17:10:00|1436.57|1416.57|1430.72|1410.72|1439.58|1419.58|1423.51|1403.51|933
1643044500000|2022-01-24 17:15:00|1430.8|1410.8|1430.08|1410.08|1432.06|1412.06|1423.51|1403.51|888
1643044800000|2022-01-24 17:20:00|1430.26|1410.26|1446.91|1426.91|1451.4|1431.4|1429.9|1409.9|847
1643045100000|2022-01-24 17:25:00|1446.9|1426.9|1445.18|1425.18|1451.8|1431.8|1435.99|1415.99|952
1643045400000|2022-01-24 17:30:00|1445.16|1425.16|1459.1|1439.1|1460.19|1440.19|1438.95|1418.95|1008
1643045700000|2022-01-24 17:35:00|1459.2|1439.2|1468.03|1448.03|1468.76|1448.76|1452.35|1432.35|879
1643046000000|2022-01-24 17:40:00|1468.04|1448.04|1483.36|1463.36|1488.06|1468.06|1465.05|1445.05|955
1643046300000|2022-01-24 17:45:00|1483.32|1463.32|1493.8|1473.8|1499.05|1479.05|1479.51|1459.51|952
1643046600000|2022-01-24 17:50:00|1493.7|1473.7|1503.6|1483.6|1503.7|1483.7|1489.22|1469.22|939
1643046900000|2022-01-24 17:55:00|1503.7|1483.7|1496.34|1476.34|1508.27|1488.27|1493.64|1473.64|874
1643047200000|2022-01-24 18:00:00|1496.25|1476.25|1487.35|1467.35|1498.11|1478.11|1482.37|1462.37|822
1643047500000|2022-01-24 18:05:00|1487.41|1467.41|1512.8|1492.8|1516.41|1496.41|1483.49|1463.49|855
1643047800000|2022-01-24 18:10:00|1513.27|1493.27|1529.62|1509.62|1531.59|1511.59|1513.27|1493.27|892
1643048100000|2022-01-24 18:15:00|1529.61|1509.61|1540.33|1520.33|1543.47|1523.47|1518.38|1498.38|983
1643048400000|2022-01-24 18:20:00|1540.43|1520.43|1514.61|1494.61|1540.74|1520.74|1513.36|1493.36|892
1643048700000|2022-01-24 18:25:00|1514.5|1494.5|1512.28|1492.28|1522.3|1502.3|1509.61|1489.61|888
1643049000000|2022-01-24 18:30:00|1512.27|1492.27|1523.48|1503.48|1527.65|1507.65|1510.85|1490.85|913
1643049300000|2022-01-24 18:35:00|1522.83|1502.83|1525.79|1505.79|1526.56|1506.56|1514.4|1494.4|767
1643049600000|2022-01-24 18:40:00|1526.18|1506.18|1521.67|1501.67|1527.17|1507.17|1517.13|1497.13|798
1643049900000|2022-01-24 18:45:00|1521.66|1501.66|1534.93|1514.93|1542.11|1522.11|1521.39|1501.39|767
1643050200000|2022-01-24 18:50:00|1535.07|1515.07|1538.83|1518.83|1544.9|1524.9|1532.27|1512.27|839
1643050500000|2022-01-24 18:55:00|1538.85|1518.85|1529.78|1509.78|1542.79|1522.79|1527.33|1507.33|871
1643050800000|2022-01-24 19:00:00|1529.7|1509.7|1534.52|1514.52|1545.09|1525.09|1524.99|1504.99|894
1643051100000|2022-01-24 19:05:00|1534.51|1514.51|1533.19|1513.19|1536.56|1516.56|1527.65|1507.65|871
1643051400000|2022-01-24 19:10:00|1533.3|1513.3|1516.1|1496.1|1534.82|1514.82|1515.01|1495.01|872
1643051700000|2022-01-24 19:15:00|1516.08|1496.08|1513.86|1493.86|1519.68|1499.68|1510|1490|819
1643052000000|2022-01-24 19:20:00|1514.34|1494.34|1509.24|1489.24|1520.71|1500.71|1509.11|1489.11|852
1643052300000|2022-01-24 19:25:00|1509.25|1489.25|1515.56|1495.56|1517.5|1497.5|1508.21|1488.21|708
1643052600000|2022-01-24 19:30:00|1515.58|1495.58|1513.85|1493.85|1524.18|1504.18|1513.85|1493.85|778
1643052900000|2022-01-24 19:35:00|1513.67|1493.67|1507.9|1487.9|1513.98|1493.98|1503.73|1483.73|776
1643053200000|2022-01-24 19:40:00|1508.03|1488.03|1511.97|1491.97|1517.33|1497.33|1504.41|1484.41|841
1643053500000|2022-01-24 19:45:00|1511.88|1491.88|1517.26|1497.26|1517.26|1497.26|1506.71|1486.71|907
1643053800000|2022-01-24 19:50:00|1517.33|1497.33|1517.07|1497.07|1517.62|1497.62|1512.4|1492.4|801
1643054100000|2022-01-24 19:55:00|1517.11|1497.11|1526.95|1506.95|1528.84|1508.84|1515.72|1495.72|675
1643054400000|2022-01-24 20:00:00|1526.92|1506.92|1527.67|1507.67|1534.27|1514.27|1525.46|1505.46|652
1643054700000|2022-01-24 20:05:00|1527.51|1507.51|1537.89|1517.89|1540.95|1520.95|1523.46|1503.46|821
1643055000000|2022-01-24 20:10:00|1537.82|1517.82|1540.33|1520.33|1541.79|1521.79|1537.09|1517.09|675
1643055300000|2022-01-24 20:15:00|1540.36|1520.36|1536.26|1516.26|1547.46|1527.46|1534.37|1514.37|750
1643055600000|2022-01-24 20:20:00|1536.11|1516.11|1540.1|1520.1|1544.65|1524.65|1536.11|1516.11|819
1643055900000|2022-01-24 20:25:00|1540.07|1520.07|1536.41|1516.41|1543.58|1523.58|1531.99|1511.99|860
1643056200000|2022-01-24 20:30:00|1536.08|1516.08|1553.6|1533.6|1553.6|1533.6|1531.16|1511.16|671
1643056500000|2022-01-24 20:35:00|1553.61|1533.61|1559.14|1539.14|1569.37|1549.37|1553.34|1533.34|858
1643056800000|2022-01-24 20:40:00|1559.08|1539.08|1547.8|1527.8|1559.4|1539.4|1543.9|1523.9|787
1643057100000|2022-01-24 20:45:00|1547.92|1527.92|1556.93|1536.93|1560.16|1540.16|1547.73|1527.73|893
1643057400000|2022-01-24 20:50:00|1557|1537|1590.57|1570.57|1594.23|1574.23|1557|1537|924
1643057700000|2022-01-24 20:55:00|1590.6|1570.6|1596.44|1576.44|1604.75|1584.75|1588.24|1568.24|920
1643058000000|2022-01-24 21:00:00|1596.66|1576.66|1562.72|1542.72|1597.34|1577.34|1562.72|1542.72|940
1643058300000|2022-01-24 21:05:00|1562.7|1542.7|1570.7|1550.7|1573.04|1553.04|1562.58|1542.58|762
1643058600000|2022-01-24 21:10:00|1570.64|1550.64|1576.49|1556.49|1583.69|1563.69|1569.5|1549.5|767
1643058900000|2022-01-24 21:15:00|1576.47|1556.47|1584.84|1564.84|1585.38|1565.38|1570.56|1550.56|749
1643059200000|2022-01-24 21:20:00|1584.87|1564.87|1577.69|1557.69|1585.78|1565.78|1573.13|1553.13|701
1643059500000|2022-01-24 21:25:00|1577.7|1557.7|1580.87|1560.87|1583.36|1563.36|1575.5|1555.5|614
1643059800000|2022-01-24 21:30:00|1580.8|1560.8|1588.89|1568.89|1588.89|1568.89|1576.43|1556.43|736
1643060100000|2022-01-24 21:35:00|1588.87|1568.87|1581.15|1561.15|1589.54|1569.54|1581.08|1561.08|608
1643060400000|2022-01-24 21:40:00|1581.06|1561.06|1574.73|1554.73|1581.84|1561.84|1573.85|1553.85|494
1643060700000|2022-01-24 21:45:00|1574.76|1554.76|1571.38|1551.38|1576.6|1556.6|1569.97|1549.97|481
1643061000000|2022-01-24 21:50:00|1571.36|1551.36|1572.51|1552.51|1576.21|1556.21|1570.53|1550.53|446
1643061300000|2022-01-24 21:55:00|1572.49|1552.49|1575.96|1555.96|1577.35|1557.35|1571.05|1551.05|575
1643061600000|2022-01-24 22:00:00|1576.08|1556.08|1574.22|1554.22|1576.32|1556.32|1568.79|1548.79|500
1643061900000|2022-01-24 22:05:00|1574.23|1554.23|1576.99|1556.99|1577.03|1557.03|1571.81|1551.81|489
1643062200000|2022-01-24 22:10:00|1576.97|1556.97|1579.53|1559.53|1581.52|1561.52|1573.01|1553.01|560
1643062500000|2022-01-24 22:15:00|1579.6|1559.6|1584.07|1564.07|1584.24|1564.24|1578.06|1558.06|443
1643062800000|2022-01-24 22:20:00|1584|1564|1581.23|1561.23|1584.92|1564.92|1576.37|1556.37|404
1643063100000|2022-01-24 22:25:00|1581.24|1561.24|1566.25|1546.25|1582.77|1562.77|1565.99|1545.99|440
1643063400000|2022-01-24 22:30:00|1565.77|1545.77|1557.81|1537.81|1566.61|1546.61|1557.69|1537.69|422
1643063700000|2022-01-24 22:35:00|1557.76|1537.76|1558.17|1538.17|1564.39|1544.39|1554.58|1534.58|577
1643064000000|2022-01-24 22:40:00|1558.49|1538.49|1564.8|1544.8|1564.81|1544.81|1558.49|1538.49|236
1643064300000|2022-01-24 22:45:00|1564.95|1544.95|1561|1541|1564.95|1544.95|1557.39|1537.39|323
1643064600000|2022-01-24 22:50:00|1560.9|1540.9|1560.47|1540.47|1562.57|1542.57|1560.11|1540.11|312
1643064900000|2022-01-24 22:55:00|1560.49|1540.49|1560.79|1540.79|1560.79|1540.79|1557.87|1537.87|248
1643065200000|2022-01-24 23:00:00|1560|1540|1562.7|1542.7|1568.39|1548.39|1559.41|1539.41|432
1643065500000|2022-01-24 23:05:00|1562.73|1542.73|1569.55|1549.55|1570.77|1550.77|1562.69|1542.69|457
1643065800000|2022-01-24 23:10:00|1569.53|1549.53|1568.92|1548.92|1570.65|1550.65|1566.49|1546.49|452
1643066100000|2022-01-24 23:15:00|1568.91|1548.91|1579.71|1559.71|1580.22|1560.22|1568.67|1548.67|449
1643066400000|2022-01-24 23:20:00|1580.28|1560.28|1570.37|1550.37|1580.35|1560.35|1570.37|1550.37|677
1643066700000|2022-01-24 23:25:00|1570.45|1550.45|1570.76|1550.76|1573.91|1553.91|1567.6|1547.6|599
1643067000000|2022-01-24 23:30:00|1570.68|1550.68|1562.74|1542.74|1570.68|1550.68|1554.97|1534.97|794
1643067300000|2022-01-24 23:35:00|1562.7|1542.7|1569.8|1549.8|1571.81|1551.81|1561.38|1541.38|661
1643067600000|2022-01-24 23:40:00|1569.86|1549.86|1572.32|1552.32|1576.33|1556.33|1568.72|1548.72|745
1643067900000|2022-01-24 23:45:00|1572.23|1552.23|1571.98|1551.98|1576.2|1556.2|1570.77|1550.77|598
1643068200000|2022-01-24 23:50:00|1572.07|1552.07|1571.85|1551.85|1573.02|1553.02|1565.34|1545.34|651
1643068500000|2022-01-24 23:55:00|1571.99|1551.99|1569.15|1549.15|1573.11|1553.11|1566.05|1546.05|681
1643068800000|2022-01-25 00:00:00|1569.13|1549.13|1567.76|1547.76|1569.63|1549.63|1558.45|1538.45|853
1643069100000|2022-01-25 00:05:00|1567.78|1547.78|1556.38|1536.38|1568.72|1548.72|1555.77|1535.77|728
1643069400000|2022-01-25 00:10:00|1556.37|1536.37|1559.04|1539.04|1568.44|1548.44|1552.84|1532.84|788
1643069700000|2022-01-25 00:15:00|1559.14|1539.14|1565.05|1545.05|1568.37|1548.37|1557.38|1537.38|781
1643070000000|2022-01-25 00:20:00|1565.04|1545.04|1552.42|1532.42|1565.06|1545.06|1552.42|1532.42|830
1643070300000|2022-01-25 00:25:00|1552.36|1532.36|1546.71|1526.71|1556.67|1536.67|1546.2|1526.2|693
1643070600000|2022-01-25 00:30:00|1546.74|1526.74|1547.59|1527.59|1552.66|1532.66|1546.69|1526.69|752
1643070900000|2022-01-25 00:35:00|1547.66|1527.66|1547.49|1527.49|1551.64|1531.64|1545.55|1525.55|652
1643071200000|2022-01-25 00:40:00|1547.41|1527.41|1546.15|1526.15|1550.86|1530.86|1543.88|1523.88|731
1643071500000|2022-01-25 00:45:00|1546.27|1526.27|1538.72|1518.72|1548.39|1528.39|1534.93|1514.93|783
1643071800000|2022-01-25 00:50:00|1539.13|1519.13|1528.63|1508.63|1540.66|1520.66|1528.1|1508.1|733
1643072100000|2022-01-25 00:55:00|1528.79|1508.79|1523.62|1503.62|1529.62|1509.62|1522.47|1502.47|688
1643072400000|2022-01-25 01:00:00|1523.57|1503.57|1531.82|1511.82|1538.28|1518.28|1523.57|1503.57|786
1643072700000|2022-01-25 01:05:00|1532.05|1512.05|1535.08|1515.08|1539.31|1519.31|1532.05|1512.05|698
1643073000000|2022-01-25 01:10:00|1534.96|1514.96|1524.68|1504.68|1536.48|1516.48|1523.28|1503.28|676
1643073300000|2022-01-25 01:15:00|1524.66|1504.66|1525.18|1505.18|1529.29|1509.29|1521.27|1501.27|702
1643073600000|2022-01-25 01:20:00|1525.2|1505.2|1522.77|1502.77|1530.4|1510.4|1522.77|1502.77|707
1643073900000|2022-01-25 01:25:00|1522.83|1502.83|1527.13|1507.13|1530.22|1510.22|1522.77|1502.77|649
1643074200000|2022-01-25 01:30:00|1527.18|1507.18|1526.32|1506.32|1532.96|1512.96|1523.76|1503.76|615
1643074500000|2022-01-25 01:35:00|1526.36|1506.36|1527.58|1507.58|1532.73|1512.73|1525.3|1505.3|541
1643074800000|2022-01-25 01:40:00|1527.61|1507.61|1525.04|1505.04|1530.54|1510.54|1524.85|1504.85|669
1643075100000|2022-01-25 01:45:00|1524.89|1504.89|1532.55|1512.55|1533.88|1513.88|1524.62|1504.62|577
1643075400000|2022-01-25 01:50:00|1532.57|1512.57|1527.39|1507.39|1533.21|1513.21|1527.39|1507.39|581
1643075700000|2022-01-25 01:55:00|1527.51|1507.51|1531.34|1511.34|1532.99|1512.99|1524.64|1504.64|594
1643076000000|2022-01-25 02:00:00|1531.33|1511.33|1529.69|1509.69|1534.65|1514.65|1527.63|1507.63|514
1643076300000|2022-01-25 02:05:00|1529.67|1509.67|1535.77|1515.77|1537.99|1517.99|1527.19|1507.19|673
1643076600000|2022-01-25 02:10:00|1535.78|1515.78|1541.91|1521.91|1546.97|1526.97|1535.47|1515.47|600
1643076900000|2022-01-25 02:15:00|1541.87|1521.87|1538.7|1518.7|1547.95|1527.95|1538.68|1518.68|612
1643077200000|2022-01-25 02:20:00|1538.69|1518.69|1538.56|1518.56|1543.16|1523.16|1535.97|1515.97|635
1643077500000|2022-01-25 02:25:00|1538.63|1518.63|1543.34|1523.34|1546.91|1526.91|1538.52|1518.52|642
1643077800000|2022-01-25 02:30:00|1543.36|1523.36|1544.44|1524.44|1548.75|1528.75|1543.36|1523.36|696
1643078100000|2022-01-25 02:35:00|1544.31|1524.31|1544.79|1524.79|1547.42|1527.42|1543.37|1523.37|540
1643078400000|2022-01-25 02:40:00|1544.83|1524.83|1543.03|1523.03|1549.55|1529.55|1543.03|1523.03|578
1643078700000|2022-01-25 02:45:00|1543.01|1523.01|1551.49|1531.49|1552.93|1532.93|1542.67|1522.67|561
1643079000000|2022-01-25 02:50:00|1551.6|1531.6|1551.22|1531.22|1552.39|1532.39|1548.6|1528.6|492
1643079300000|2022-01-25 02:55:00|1551.29|1531.29|1549.57|1529.57|1552.66|1532.66|1548.38|1528.38|491
1643079600000|2022-01-25 03:00:00|1549.58|1529.58|1542.23|1522.23|1550.61|1530.61|1542.12|1522.12|536
1643079900000|2022-01-25 03:05:00|1542.11|1522.11|1538.08|1518.08|1544.07|1524.07|1537.8|1517.8|526
1643080200000|2022-01-25 03:10:00|1537.96|1517.96|1539.26|1519.26|1539.26|1519.26|1533.9|1513.9|417
1643080500000|2022-01-25 03:15:00|1539.12|1519.12|1539.78|1519.78|1541.92|1521.92|1534.88|1514.88|423
1643080800000|2022-01-25 03:20:00|1540.4|1520.4|1538.58|1518.58|1542.28|1522.28|1537|1517|562
1643081100000|2022-01-25 03:25:00|1538.43|1518.43|1539.74|1519.74|1541.4|1521.4|1536.79|1516.79|574
1643081400000|2022-01-25 03:30:00|1539.7|1519.7|1548.22|1528.22|1553.28|1533.28|1539.7|1519.7|646
1643081700000|2022-01-25 03:35:00|1548.28|1528.28|1557.08|1537.08|1557.37|1537.37|1547.55|1527.55|497
1643082000000|2022-01-25 03:40:00|1557.06|1537.06|1550.92|1530.92|1557.43|1537.43|1550.54|1530.54|486
1643082300000|2022-01-25 03:45:00|1550.89|1530.89|1541.65|1521.65|1551.1|1531.1|1541.53|1521.53|487
1643082600000|2022-01-25 03:50:00|1541.59|1521.59|1548.6|1528.6|1548.93|1528.93|1541.59|1521.59|518
1643082900000|2022-01-25 03:55:00|1548.76|1528.76|1550.75|1530.75|1553.27|1533.27|1546.78|1526.78|494
1643083200000|2022-01-25 04:00:00|1550.7|1530.7|1548.57|1528.57|1554.66|1534.66|1548.01|1528.01|578
1643083500000|2022-01-25 04:05:00|1548.54|1528.54|1548.77|1528.77|1549.26|1529.26|1544.5|1524.5|431
1643083800000|2022-01-25 04:10:00|1548.79|1528.79|1543.73|1523.73|1550.03|1530.03|1542.63|1522.63|391
1643084100000|2022-01-25 04:15:00|1543.72|1523.72|1537.31|1517.31|1545.04|1525.04|1537.08|1517.08|357
1643084400000|2022-01-25 04:20:00|1536.72|1516.72|1534.66|1514.66|1538.54|1518.54|1533.93|1513.93|498
1643084700000|2022-01-25 04:25:00|1534.75|1514.75|1535.33|1515.33|1536.7|1516.7|1533.87|1513.87|476
1643085000000|2022-01-25 04:30:00|1535.45|1515.45|1529.57|1509.57|1536.5|1516.5|1529.14|1509.14|444
1643085300000|2022-01-25 04:35:00|1529.58|1509.58|1517.74|1497.74|1529.66|1509.66|1517.66|1497.66|455
1643085600000|2022-01-25 04:40:00|1517.7|1497.7|1511.53|1491.53|1521.12|1501.12|1511.31|1491.31|579
1643085900000|2022-01-25 04:45:00|1511.57|1491.57|1503.38|1483.38|1511.63|1491.63|1499.26|1479.26|416
1643086200000|2022-01-25 04:50:00|1503.35|1483.35|1494.53|1474.53|1503.43|1483.43|1492.34|1472.34|491
1643086500000|2022-01-25 04:55:00|1493.74|1473.74|1493.07|1473.07|1495.5|1475.5|1489.92|1469.92|469
1643086800000|2022-01-25 05:00:00|1492.49|1472.49|1496.54|1476.54|1498.5|1478.5|1491.44|1471.44|483
1643087100000|2022-01-25 05:05:00|1496.92|1476.92|1496.55|1476.55|1500.4|1480.4|1495.74|1475.74|475
1643087400000|2022-01-25 05:10:00|1496.56|1476.56|1495.42|1475.42|1498.71|1478.71|1494.92|1474.92|498
1643087700000|2022-01-25 05:15:00|1495.47|1475.47|1489.87|1469.87|1497.11|1477.11|1489.64|1469.64|523
1643088000000|2022-01-25 05:20:00|1489.55|1469.55|1487.99|1467.99|1490.76|1470.76|1486.77|1466.77|471
1643088300000|2022-01-25 05:25:00|1487.93|1467.93|1485.81|1465.81|1490.39|1470.39|1485.67|1465.67|441
1643088600000|2022-01-25 05:30:00|1485.76|1465.76|1484.54|1464.54|1489.05|1469.05|1481.23|1461.23|487
1643088900000|2022-01-25 05:35:00|1484.63|1464.63|1487.46|1467.46|1489.99|1469.99|1484.44|1464.44|388
1643089200000|2022-01-25 05:40:00|1487.47|1467.47|1495.56|1475.56|1498.52|1478.52|1487.3|1467.3|548
1643089500000|2022-01-25 05:45:00|1495.59|1475.59|1491.48|1471.48|1496.38|1476.38|1490.29|1470.29|494
1643089800000|2022-01-25 05:50:00|1491.49|1471.49|1491.67|1471.67|1494.49|1474.49|1489.55|1469.55|505
1643090100000|2022-01-25 05:55:00|1491.68|1471.68|1495.56|1475.56|1497.76|1477.76|1490.5|1470.5|544
1643090400000|2022-01-25 06:00:00|1495.58|1475.58|1492.82|1472.82|1500.53|1480.53|1492.53|1472.53|516
1643090700000|2022-01-25 06:05:00|1492.81|1472.81|1493.45|1473.45|1497.45|1477.45|1491.59|1471.59|594
1643091000000|2022-01-25 06:10:00|1493.4|1473.4|1487.56|1467.56|1493.4|1473.4|1486.5|1466.5|442
1643091300000|2022-01-25 06:15:00|1487.64|1467.64|1487.54|1467.54|1491.54|1471.54|1484.8|1464.8|601
1643091600000|2022-01-25 06:20:00|1487.62|1467.62|1488.67|1468.67|1489.45|1469.45|1483.28|1463.28|591
1643091900000|2022-01-25 06:25:00|1488.65|1468.65|1488.53|1468.53|1490.36|1470.36|1486.36|1466.36|482
1643092200000|2022-01-25 06:30:00|1488.5|1468.5|1494.06|1474.06|1494.3|1474.3|1484.11|1464.11|472
1643092500000|2022-01-25 06:35:00|1494.31|1474.31|1491.39|1471.39|1496.89|1476.89|1488.51|1468.51|619
1643092800000|2022-01-25 06:40:00|1491.33|1471.33|1484.74|1464.74|1491.33|1471.33|1484.21|1464.21|469
1643093100000|2022-01-25 06:45:00|1484.8|1464.8|1487.44|1467.44|1488.63|1468.63|1483.62|1463.62|533
1643093400000|2022-01-25 06:50:00|1487.4|1467.4|1483.79|1463.79|1487.53|1467.53|1483.48|1463.48|438
1643093700000|2022-01-25 06:55:00|1483.75|1463.75|1475.47|1455.47|1485.62|1465.62|1475.47|1455.47|412
1643094000000|2022-01-25 07:00:00|1475.53|1455.53|1474.35|1454.35|1479.6|1459.6|1473.45|1453.45|584
1643094300000|2022-01-25 07:05:00|1473.82|1453.82|1473.2|1453.2|1478.85|1458.85|1472.02|1452.02|610
1643094600000|2022-01-25 07:10:00|1473.01|1453.01|1471.53|1451.53|1474.6|1454.6|1469.63|1449.63|561
1643094900000|2022-01-25 07:15:00|1471.38|1451.38|1479.14|1459.14|1479.14|1459.14|1471.38|1451.38|539
1643095200000|2022-01-25 07:20:00|1479.36|1459.36|1480.12|1460.12|1481.35|1461.35|1477.54|1457.54|284
1643095500000|2022-01-25 07:25:00|1480.11|1460.11|1485.4|1465.4|1485.61|1465.61|1479.34|1459.34|537
1643095800000|2022-01-25 07:30:00|1485.5|1465.5|1491.96|1471.96|1491.96|1471.96|1484.95|1464.95|538
1643096100000|2022-01-25 07:35:00|1491.92|1471.92|1497.02|1477.02|1497.27|1477.27|1491.92|1471.92|572
1643096400000|2022-01-25 07:40:00|1497.32|1477.32|1497.63|1477.63|1499.39|1479.39|1493.41|1473.41|527
1643096700000|2022-01-25 07:45:00|1497.58|1477.58|1494.84|1474.84|1498.41|1478.41|1493.71|1473.71|416
1643097000000|2022-01-25 07:50:00|1494.71|1474.71|1500.28|1480.28|1502.07|1482.07|1492.81|1472.81|436
1643097300000|2022-01-25 07:55:00|1500.27|1480.27|1506.27|1486.27|1508.65|1488.65|1499.15|1479.15|601
1643097600000|2022-01-25 08:00:00|1506.29|1486.29|1519.21|1499.21|1524.47|1504.47|1503.38|1483.38|654
1643097900000|2022-01-25 08:05:00|1518.44|1498.44|1515.03|1495.03|1519.19|1499.19|1511.66|1491.66|678
1643098200000|2022-01-25 08:10:00|1515.05|1495.05|1520.83|1500.83|1520.83|1500.83|1513.56|1493.56|723
1643098500000|2022-01-25 08:15:00|1520.54|1500.54|1528.65|1508.65|1530.94|1510.94|1520.54|1500.54|858
1643098800000|2022-01-25 08:20:00|1528.62|1508.62|1519.33|1499.33|1529.21|1509.21|1518.28|1498.28|728
1643099100000|2022-01-25 08:25:00|1519.32|1499.32|1505.86|1485.86|1521.22|1501.22|1504.77|1484.77|618
1643099400000|2022-01-25 08:30:00|1505.87|1485.87|1504.28|1484.28|1509.85|1489.85|1497.9|1477.9|689
1643099700000|2022-01-25 08:35:00|1504.38|1484.38|1506.8|1486.8|1508.11|1488.11|1501.51|1481.51|613
1643100000000|2022-01-25 08:40:00|1506.74|1486.74|1514.85|1494.85|1515.31|1495.31|1505.6|1485.6|600
1643100300000|2022-01-25 08:45:00|1514.94|1494.94|1515.62|1495.62|1517.46|1497.46|1509|1489|623
1643100600000|2022-01-25 08:50:00|1515.61|1495.61|1511.41|1491.41|1519.58|1499.58|1510.97|1490.97|563
1643100900000|2022-01-25 08:55:00|1511.46|1491.46|1505.51|1485.51|1517.27|1497.27|1505.16|1485.16|659
1643101200000|2022-01-25 09:00:00|1505.56|1485.56|1507.76|1487.76|1509.56|1489.56|1503.3|1483.3|558
1643101500000|2022-01-25 09:05:00|1507.74|1487.74|1517.06|1497.06|1517.28|1497.28|1507.06|1487.06|463
1643101800000|2022-01-25 09:10:00|1516.95|1496.95|1519.38|1499.38|1523.29|1503.29|1512.52|1492.52|572
1643102100000|2022-01-25 09:15:00|1519.5|1499.5|1511.79|1491.79|1520.57|1500.57|1511.28|1491.28|685
1643102400000|2022-01-25 09:20:00|1511.83|1491.83|1524.26|1504.26|1524.56|1504.56|1511.79|1491.79|648
1643102700000|2022-01-25 09:25:00|1524.2|1504.2|1526.98|1506.98|1527.47|1507.47|1520.47|1500.47|664
1643103000000|2022-01-25 09:30:00|1526.71|1506.71|1528.8|1508.8|1529.5|1509.5|1522.01|1502.01|679
1643103300000|2022-01-25 09:35:00|1529.28|1509.28|1527.18|1507.18|1530.21|1510.21|1525.77|1505.77|633
1643103600000|2022-01-25 09:40:00|1527.12|1507.12|1519.73|1499.73|1527.12|1507.12|1519.51|1499.51|644
1643103900000|2022-01-25 09:45:00|1520.07|1500.07|1522.44|1502.44|1525.63|1505.63|1519.63|1499.63|699
1643104200000|2022-01-25 09:50:00|1522.46|1502.46|1535.75|1515.75|1536.36|1516.36|1521.64|1501.64|641
1643104500000|2022-01-25 09:55:00|1535.7|1515.7|1537.45|1517.45|1542.16|1522.16|1533.86|1513.86|731
1643104800000|2022-01-25 10:00:00|1537.75|1517.75|1533.8|1513.8|1540.47|1520.47|1532.46|1512.46|693
1643105100000|2022-01-25 10:05:00|1533.83|1513.83|1547.48|1527.48|1547.57|1527.57|1531.6|1511.6|672
1643105400000|2022-01-25 10:10:00|1547.34|1527.34|1552.7|1532.7|1553.24|1533.24|1544.56|1524.56|631
1643105700000|2022-01-25 10:15:00|1552.78|1532.78|1562.63|1542.63|1569.75|1549.75|1552.78|1532.78|785
1643106000000|2022-01-25 10:20:00|1562.75|1542.75|1547.98|1527.98|1562.75|1542.75|1547.83|1527.83|565
1643106300000|2022-01-25 10:25:00|1547.99|1527.99|1548.01|1528.01|1550.25|1530.25|1546.17|1526.17|444
1643106600000|2022-01-25 10:30:00|1548.09|1528.09|1539.69|1519.69|1550.21|1530.21|1539.29|1519.29|557
1643106900000|2022-01-25 10:35:00|1539.75|1519.75|1535.54|1515.54|1540.44|1520.44|1533|1513|629
1643107200000|2022-01-25 10:40:00|1535.75|1515.75|1524.72|1504.72|1537.09|1517.09|1524.72|1504.72|573
1643107500000|2022-01-25 10:45:00|1524.78|1504.78|1527.39|1507.39|1531.59|1511.59|1523.75|1503.75|666
1643107800000|2022-01-25 10:50:00|1527.49|1507.49|1534.24|1514.24|1538.25|1518.25|1526.48|1506.48|519
1643108100000|2022-01-25 10:55:00|1534.44|1514.44|1539.75|1519.75|1541.4|1521.4|1533.21|1513.21|520
1643108400000|2022-01-25 11:00:00|1539.74|1519.74|1549.57|1529.57|1550.22|1530.22|1535.07|1515.07|695
1643108700000|2022-01-25 11:05:00|1549.74|1529.74|1553.46|1533.46|1553.6|1533.6|1547.08|1527.08|423
1643109000000|2022-01-25 11:10:00|1553.52|1533.52|1550.13|1530.13|1553.52|1533.52|1547.85|1527.85|603
1643109300000|2022-01-25 11:15:00|1549.97|1529.97|1537.32|1517.32|1551.94|1531.94|1536.66|1516.66|661
1643109600000|2022-01-25 11:20:00|1537.36|1517.36|1527|1507|1538.49|1518.49|1526.4|1506.4|542
1643109900000|2022-01-25 11:25:00|1526.49|1506.49|1524.61|1504.61|1527.08|1507.08|1521.65|1501.65|581
1643110200000|2022-01-25 11:30:00|1524.58|1504.58|1526.53|1506.53|1529.15|1509.15|1521.33|1501.33|712
1643110500000|2022-01-25 11:35:00|1526.55|1506.55|1528.38|1508.38|1534.7|1514.7|1526.51|1506.51|604
1643110800000|2022-01-25 11:40:00|1528.35|1508.35|1539.55|1519.55|1539.68|1519.68|1525.43|1505.43|541
1643111100000|2022-01-25 11:45:00|1539.56|1519.56|1550.05|1530.05|1551.03|1531.03|1538.74|1518.74|515
1643111400000|2022-01-25 11:50:00|1550.03|1530.03|1535.37|1515.37|1551.17|1531.17|1534.46|1514.46|668
1643111700000|2022-01-25 11:55:00|1535.39|1515.39|1534.6|1514.6|1540.45|1520.45|1532.24|1512.24|686
1643112000000|2022-01-25 12:00:00|1534.61|1514.61|1530.7|1510.7|1539.39|1519.39|1530.1|1510.1|726
1643112300000|2022-01-25 12:05:00|1530.71|1510.71|1528.81|1508.81|1531.77|1511.77|1526.49|1506.49|659
1643112600000|2022-01-25 12:10:00|1528.96|1508.96|1528.14|1508.14|1530.84|1510.84|1526.8|1506.8|578
1643112900000|2022-01-25 12:15:00|1528.09|1508.09|1535.6|1515.6|1537.29|1517.29|1522.7|1502.7|688
1643113200000|2022-01-25 12:20:00|1535.59|1515.59|1537.17|1517.17|1537.97|1517.97|1532.85|1512.85|572
1643113500000|2022-01-25 12:25:00|1537.18|1517.18|1542.83|1522.83|1545.36|1525.36|1537.17|1517.17|600
1643113800000|2022-01-25 12:30:00|1542.82|1522.82|1537.63|1517.63|1546.89|1526.89|1537.47|1517.47|834
1643114100000|2022-01-25 12:35:00|1537.83|1517.83|1548.46|1528.46|1548.58|1528.58|1536.65|1516.65|703
1643114400000|2022-01-25 12:40:00|1548.45|1528.45|1556.61|1536.61|1557.84|1537.84|1547.63|1527.63|755
1643114700000|2022-01-25 12:45:00|1556.76|1536.76|1542.59|1522.59|1556.77|1536.77|1542.57|1522.57|800
1643115000000|2022-01-25 12:50:00|1542.52|1522.52|1539.12|1519.12|1545.06|1525.06|1538.78|1518.78|670
1643115300000|2022-01-25 12:55:00|1539.09|1519.09|1536.58|1516.58|1544.55|1524.55|1535.82|1515.82|602
1643115600000|2022-01-25 13:00:00|1536.6|1516.6|1536.75|1516.75|1540.22|1520.22|1535.85|1515.85|618
1643115900000|2022-01-25 13:05:00|1536.73|1516.73|1522.09|1502.09|1537.76|1517.76|1522.09|1502.09|761
1643116200000|2022-01-25 13:10:00|1522.1|1502.1|1527.66|1507.66|1527.67|1507.67|1521.05|1501.05|692
1643116500000|2022-01-25 13:15:00|1527.67|1507.67|1532.17|1512.17|1532.39|1512.39|1523.68|1503.68|698
1643116800000|2022-01-25 13:20:00|1532.14|1512.14|1528.38|1508.38|1535.3|1515.3|1526.59|1506.59|645
1643117100000|2022-01-25 13:25:00|1528.35|1508.35|1514.97|1494.97|1528.82|1508.82|1514.01|1494.01|695
1643117400000|2022-01-25 13:30:00|1514.89|1494.89|1524.83|1504.83|1525.32|1505.32|1514.63|1494.63|636
1643117700000|2022-01-25 13:35:00|1524.9|1504.9|1528.99|1508.99|1529.59|1509.59|1524.63|1504.63|583
1643118000000|2022-01-25 13:40:00|1528.88|1508.88|1530.62|1510.62|1532.11|1512.11|1525.98|1505.98|580
1643118300000|2022-01-25 13:45:00|1530.75|1510.75|1533.62|1513.62|1533.62|1513.62|1529.24|1509.24|498
1643118600000|2022-01-25 13:50:00|1533.69|1513.69|1524|1504|1533.69|1513.69|1523.78|1503.78|566
1643118900000|2022-01-25 13:55:00|1524.07|1504.07|1532.54|1512.54|1533.28|1513.28|1520.98|1500.98|539
1643119200000|2022-01-25 14:00:00|1532.5|1512.5|1532.57|1512.57|1532.82|1512.82|1521.58|1501.58|701
1643119500000|2022-01-25 14:05:00|1532.65|1512.65|1545.54|1525.54|1547|1527|1532.04|1512.04|576
1643119800000|2022-01-25 14:10:00|1545.66|1525.66|1542.97|1522.97|1546.08|1526.08|1538.74|1518.74|710
1643120100000|2022-01-25 14:15:00|1542.96|1522.96|1551.6|1531.6|1552.17|1532.17|1541.72|1521.72|569
1643120400000|2022-01-25 14:20:00|1551.54|1531.54|1562.35|1542.35|1567.61|1547.61|1550.8|1530.8|579
1643120700000|2022-01-25 14:25:00|1562.32|1542.32|1551.52|1531.52|1562.32|1542.32|1551.15|1531.15|663
1643121000000|2022-01-25 14:30:00|1551.48|1531.48|1546.06|1526.06|1553.51|1533.51|1541.44|1521.44|663
1643121300000|2022-01-25 14:35:00|1546.08|1526.08|1568.79|1548.79|1578.16|1558.16|1544.61|1524.61|749
1643121600000|2022-01-25 14:40:00|1568.85|1548.85|1565.75|1545.75|1573.46|1553.46|1564.5|1544.5|902
1643121900000|2022-01-25 14:45:00|1565.72|1545.72|1544.13|1524.13|1566.03|1546.03|1544.11|1524.11|927
1643122200000|2022-01-25 14:50:00|1544.11|1524.11|1526.52|1506.52|1545.11|1525.11|1523.19|1503.19|854
1643122500000|2022-01-25 14:55:00|1526.68|1506.68|1522.31|1502.31|1537.37|1517.37|1522.07|1502.07|936
1643122800000|2022-01-25 15:00:00|1522.51|1502.51|1508|1488|1529.17|1509.17|1499.72|1479.72|949
1643123100000|2022-01-25 15:05:00|1507.98|1487.98|1509.87|1489.87|1510.31|1490.31|1503.01|1483.01|921
1643123400000|2022-01-25 15:10:00|1510.25|1490.25|1530.05|1510.05|1531.52|1511.52|1508.58|1488.58|764
1643123700000|2022-01-25 15:15:00|1530.02|1510.02|1530.29|1510.29|1539.41|1519.41|1524.97|1504.97|766
1643124000000|2022-01-25 15:20:00|1528.99|1508.99|1531.9|1511.9|1534.52|1514.52|1520.68|1500.68|881
1643124300000|2022-01-25 15:25:00|1531.41|1511.41|1547.87|1527.87|1548.11|1528.11|1529.71|1509.71|796
1643124600000|2022-01-25 15:30:00|1547.88|1527.88|1545.3|1525.3|1549.16|1529.16|1543.35|1523.35|768
1643124900000|2022-01-25 15:35:00|1545.27|1525.27|1545|1525|1552.67|1532.67|1537.37|1517.37|866
1643125200000|2022-01-25 15:40:00|1545.01|1525.01|1548.44|1528.44|1548.44|1528.44|1539.24|1519.24|853
1643125500000|2022-01-25 15:45:00|1548.58|1528.58|1558.49|1538.49|1559.61|1539.61|1541.72|1521.72|842
1643125800000|2022-01-25 15:50:00|1558.56|1538.56|1546.87|1526.87|1558.77|1538.77|1544.98|1524.98|892
1643126100000|2022-01-25 15:55:00|1546.94|1526.94|1539.78|1519.78|1548.38|1528.38|1537.64|1517.64|815
1643126400000|2022-01-25 16:00:00|1539.87|1519.87|1551.13|1531.13|1551.13|1531.13|1539.24|1519.24|773
1643126700000|2022-01-25 16:05:00|1551.14|1531.14|1550.58|1530.58|1554.49|1534.49|1543.5|1523.5|774
1643127000000|2022-01-25 16:10:00|1550.5|1530.5|1545.6|1525.6|1556.4|1536.4|1545.43|1525.43|753
1643127300000|2022-01-25 16:15:00|1545.67|1525.67|1558.58|1538.58|1559.86|1539.86|1541.37|1521.37|734
1643127600000|2022-01-25 16:20:00|1558.35|1538.35|1558.48|1538.48|1561.85|1541.85|1556.4|1536.4|774
1643127900000|2022-01-25 16:25:00|1559.07|1539.07|1554.71|1534.71|1560.66|1540.66|1554.08|1534.08|779
1643128200000|2022-01-25 16:30:00|1554.76|1534.76|1549.16|1529.16|1557.32|1537.32|1549.16|1529.16|798
1643128500000|2022-01-25 16:35:00|1549.17|1529.17|1544.06|1524.06|1550.03|1530.03|1542.5|1522.5|716
1643128800000|2022-01-25 16:40:00|1544.04|1524.04|1556.08|1536.08|1556.59|1536.59|1541.9|1521.9|628
1643129100000|2022-01-25 16:45:00|1555.94|1535.94|1554.94|1534.94|1559.41|1539.41|1554.6|1534.6|692
1643129400000|2022-01-25 16:50:00|1555.38|1535.38|1559.51|1539.51|1561.84|1541.84|1553.7|1533.7|617
1643129700000|2022-01-25 16:55:00|1559.53|1539.53|1550.65|1530.65|1560.43|1540.43|1549.75|1529.75|689
1643130000000|2022-01-25 17:00:00|1550.63|1530.63|1552.56|1532.56|1552.95|1532.95|1546.04|1526.04|662
1643130300000|2022-01-25 17:05:00|1552.57|1532.57|1558.6|1538.6|1561|1541|1552.53|1532.53|688
1643130600000|2022-01-25 17:10:00|1558.58|1538.58|1559.79|1539.79|1560.72|1540.72|1553.07|1533.07|676
1643130900000|2022-01-25 17:15:00|1559.78|1539.78|1560.51|1540.51|1562.78|1542.78|1556.3|1536.3|727
1643131200000|2022-01-25 17:20:00|1560.5|1540.5|1570.96|1550.96|1575.28|1555.28|1560.4|1540.4|784
1643131500000|2022-01-25 17:25:00|1571.02|1551.02|1573.97|1553.97|1574.01|1554.01|1566.35|1546.35|722
1643131800000|2022-01-25 17:30:00|1573.9|1553.9|1571.78|1551.78|1573.9|1553.9|1567.59|1547.59|636
1643132100000|2022-01-25 17:35:00|1571.74|1551.74|1571.69|1551.69|1574.99|1554.99|1571.12|1551.12|616
1643132400000|2022-01-25 17:40:00|1571.68|1551.68|1583.49|1563.49|1583.54|1563.54|1567.86|1547.86|548
1643132700000|2022-01-25 17:45:00|1583.5|1563.5|1574.26|1554.26|1585.63|1565.63|1568.01|1548.01|640
1643133000000|2022-01-25 17:50:00|1574.06|1554.06|1571.99|1551.99|1579.83|1559.83|1570.02|1550.02|647
1643133300000|2022-01-25 17:55:00|1572|1552|1575.58|1555.58|1576|1556|1567.39|1547.39|673
1643133600000|2022-01-25 18:00:00|1575.59|1555.59|1568.62|1548.62|1575.63|1555.63|1565.38|1545.38|655
1643133900000|2022-01-25 18:05:00|1568.58|1548.58|1564.78|1544.78|1569.5|1549.5|1564.29|1544.29|473
1643134200000|2022-01-25 18:10:00|1565.57|1545.57|1571.77|1551.77|1573.55|1553.55|1564.96|1544.96|507
1643134500000|2022-01-25 18:15:00|1571.84|1551.84|1577.61|1557.61|1578.23|1558.23|1571.06|1551.06|520
1643134800000|2022-01-25 18:20:00|1577.66|1557.66|1576.62|1556.62|1578.95|1558.95|1574.25|1554.25|561
1643135100000|2022-01-25 18:25:00|1576.6|1556.6|1583.67|1563.67|1587.46|1567.46|1575.89|1555.89|605
1643135400000|2022-01-25 18:30:00|1583.64|1563.64|1591.06|1571.06|1593.87|1573.87|1581.85|1561.85|618
1643135700000|2022-01-25 18:35:00|1591.04|1571.04|1592.59|1572.59|1593.17|1573.17|1588.23|1568.23|632
1643136000000|2022-01-25 18:40:00|1592.72|1572.72|1591.78|1571.78|1593.21|1573.21|1588.25|1568.25|556
1643136300000|2022-01-25 18:45:00|1591.34|1571.34|1597.88|1577.88|1598.86|1578.86|1590.67|1570.67|524
1643136600000|2022-01-25 18:50:00|1597.97|1577.97|1594.04|1574.04|1598.53|1578.53|1592.11|1572.11|456
1643136900000|2022-01-25 18:55:00|1593.96|1573.96|1601.93|1581.93|1603.54|1583.54|1593.69|1573.69|562
1643137200000|2022-01-25 19:00:00|1601.63|1581.63|1598.18|1578.18|1601.87|1581.87|1596.96|1576.96|517
1643137500000|2022-01-25 19:05:00|1598.19|1578.19|1599.36|1579.36|1600.62|1580.62|1595.84|1575.84|542
1643137800000|2022-01-25 19:10:00|1599.29|1579.29|1603.02|1583.02|1603.23|1583.23|1598.25|1578.25|478
1643138100000|2022-01-25 19:15:00|1603.51|1583.51|1606.59|1586.59|1608.59|1588.59|1602.85|1582.85|509
1643138400000|2022-01-25 19:20:00|1606.8|1586.8|1606.11|1586.11|1612.45|1592.45|1606.11|1586.11|437
1643138700000|2022-01-25 19:25:00|1606.17|1586.17|1598.59|1578.59|1606.43|1586.43|1597.49|1577.49|695
1643139000000|2022-01-25 19:30:00|1598.56|1578.56|1586.16|1566.16|1600.74|1580.74|1585.75|1565.75|682
1643139300000|2022-01-25 19:35:00|1586.15|1566.15|1586.02|1566.02|1587.03|1567.03|1579.75|1559.75|695
1643139600000|2022-01-25 19:40:00|1586.38|1566.38|1592.1|1572.1|1593.46|1573.46|1586.38|1566.38|614
1643139900000|2022-01-25 19:45:00|1592.07|1572.07|1586.92|1566.92|1598.51|1578.51|1586.36|1566.36|715
1643140200000|2022-01-25 19:50:00|1586.94|1566.94|1588.08|1568.08|1592.48|1572.48|1585.6|1565.6|644
1643140500000|2022-01-25 19:55:00|1588.01|1568.01|1583.63|1563.63|1592.09|1572.09|1583.5|1563.5|544
1643140800000|2022-01-25 20:00:00|1583.67|1563.67|1581.23|1561.23|1585.86|1565.86|1580.92|1560.92|639
1643141100000|2022-01-25 20:05:00|1580.98|1560.98|1574.39|1554.39|1581.64|1561.64|1571.36|1551.36|681
1643141400000|2022-01-25 20:10:00|1574.55|1554.55|1569.2|1549.2|1574.69|1554.69|1568.55|1548.55|658
1643141700000|2022-01-25 20:15:00|1568.75|1548.75|1569.57|1549.57|1570.76|1550.76|1566.69|1546.69|569
1643142000000|2022-01-25 20:20:00|1569.63|1549.63|1564.89|1544.89|1575.57|1555.57|1564.8|1544.8|556
1643142300000|2022-01-25 20:25:00|1564.86|1544.86|1559.13|1539.13|1564.89|1544.89|1558.37|1538.37|509
1643142600000|2022-01-25 20:30:00|1559.14|1539.14|1553.87|1533.87|1559.63|1539.63|1553.47|1533.47|747
1643142900000|2022-01-25 20:35:00|1553.89|1533.89|1559.47|1539.47|1562.37|1542.37|1550.02|1530.02|674
1643143200000|2022-01-25 20:40:00|1559.44|1539.44|1567.34|1547.34|1569.3|1549.3|1559.44|1539.44|763
1643143500000|2022-01-25 20:45:00|1566.72|1546.72|1564.52|1544.52|1574.69|1554.69|1564.36|1544.36|835
1643143800000|2022-01-25 20:50:00|1564.47|1544.47|1563.54|1543.54|1567.87|1547.87|1560.9|1540.9|847
1643144100000|2022-01-25 20:55:00|1563.02|1543.02|1562.46|1542.46|1568.61|1548.61|1561.13|1541.13|748
1643144400000|2022-01-25 21:00:00|1562.49|1542.49|1557.47|1537.47|1564.47|1544.47|1555.54|1535.54|813
1643144700000|2022-01-25 21:05:00|1557.57|1537.57|1551.07|1531.07|1558.26|1538.26|1549.97|1529.97|712
1643145000000|2022-01-25 21:10:00|1551.06|1531.06|1557.46|1537.46|1557.64|1537.64|1548.18|1528.18|659
1643145300000|2022-01-25 21:15:00|1557.51|1537.51|1548.36|1528.36|1560.06|1540.06|1548.22|1528.22|630
1643145600000|2022-01-25 21:20:00|1548.39|1528.39|1548.09|1528.09|1550.3|1530.3|1545.65|1525.65|580
1643145900000|2022-01-25 21:25:00|1548.15|1528.15|1540.71|1520.71|1549.76|1529.76|1539.29|1519.29|618
1643146200000|2022-01-25 21:30:00|1540.52|1520.52|1533.57|1513.57|1541.91|1521.91|1533.4|1513.4|441
1643146500000|2022-01-25 21:35:00|1533.52|1513.52|1532.03|1512.03|1536.51|1516.51|1528.01|1508.01|621
1643146800000|2022-01-25 21:40:00|1532.06|1512.06|1531.02|1511.02|1535.28|1515.28|1530.85|1510.85|579
1643147100000|2022-01-25 21:45:00|1531.07|1511.07|1535.07|1515.07|1539.52|1519.52|1531.07|1511.07|575
1643147400000|2022-01-25 21:50:00|1535.1|1515.1|1539.02|1519.02|1539.5|1519.5|1529.23|1509.23|660
1643147700000|2022-01-25 21:55:00|1539.06|1519.06|1531.1|1511.1|1540|1520|1530.16|1510.16|512
1643148000000|2022-01-25 22:00:00|1531.09|1511.09|1538.81|1518.81|1539.21|1519.21|1530.99|1510.99|554
1643148300000|2022-01-25 22:05:00|1539.57|1519.57|1542.49|1522.49|1543.41|1523.41|1539.39|1519.39|446
1643148600000|2022-01-25 22:10:00|1542.48|1522.48|1540.54|1520.54|1542.48|1522.48|1538.37|1518.37|404
1643148900000|2022-01-25 22:15:00|1540.47|1520.47|1535.48|1515.48|1543.95|1523.95|1534.54|1514.54|480
1643149200000|2022-01-25 22:20:00|1535.41|1515.41|1537.01|1517.01|1540.86|1520.86|1535.21|1515.21|388
1643149500000|2022-01-25 22:25:00|1536.99|1516.99|1539.23|1519.23|1539.84|1519.84|1535.26|1515.26|284
1643149800000|2022-01-25 22:30:00|1539.27|1519.27|1539.39|1519.39|1539.9|1519.9|1539.23|1519.23|141
1643150100000|2022-01-25 22:35:00|1539.47|1519.47|1542.45|1522.45|1543.49|1523.49|1539.37|1519.37|205
1643150400000|2022-01-25 22:40:00|1542.46|1522.46|1544.47|1524.47|1544.72|1524.72|1542.45|1522.45|144
1643150700000|2022-01-25 22:45:00|1544.46|1524.46|1548.04|1528.04|1549.53|1529.53|1544.46|1524.46|189
1643151000000|2022-01-25 22:50:00|1548.1|1528.1|1545.48|1525.48|1548.1|1528.1|1545.03|1525.03|175
1643151300000|2022-01-25 22:55:00|1545.25|1525.25|1550.21|1530.21|1550.41|1530.41|1543.36|1523.36|206
1643151600000|2022-01-25 23:00:00|1550.2|1530.2|1555.25|1535.25|1555.34|1535.34|1546.93|1526.93|346
1643151900000|2022-01-25 23:05:00|1555.13|1535.13|1555.09|1535.09|1558|1538|1554.18|1534.18|456
1643152200000|2022-01-25 23:10:00|1555.08|1535.08|1557.75|1537.75|1559.34|1539.34|1551.62|1531.62|518
1643152500000|2022-01-25 23:15:00|1557.77|1537.77|1568.43|1548.43|1569.75|1549.75|1557.75|1537.75|604
1643152800000|2022-01-25 23:20:00|1568.45|1548.45|1570.04|1550.04|1570.2|1550.2|1564.97|1544.97|556
1643153100000|2022-01-25 23:25:00|1569.99|1549.99|1570.07|1550.07|1572.07|1552.07|1566.1|1546.1|497
1643153400000|2022-01-25 23:30:00|1570.02|1550.02|1562.69|1542.69|1570.51|1550.51|1560.22|1540.22|735
1643153700000|2022-01-25 23:35:00|1562.63|1542.63|1566.1|1546.1|1566.22|1546.22|1560.03|1540.03|479
1643154000000|2022-01-25 23:40:00|1566.13|1546.13|1561.99|1541.99|1566.13|1546.13|1560.07|1540.07|613
1643154300000|2022-01-25 23:45:00|1561.96|1541.96|1569.18|1549.18|1572.65|1552.65|1561.96|1541.96|509
1643154600000|2022-01-25 23:50:00|1569.29|1549.29|1565.67|1545.67|1571.27|1551.27|1564.94|1544.94|692
1643154900000|2022-01-25 23:55:00|1565.56|1545.56|1559.45|1539.45|1565.69|1545.69|1557.06|1537.06|687
1643155200000|2022-01-26 00:00:00|1559.46|1539.46|1545.17|1525.17|1561.65|1541.65|1544.85|1524.85|673
1643155500000|2022-01-26 00:05:00|1545.16|1525.16|1549.83|1529.83|1552.43|1532.43|1544.1|1524.1|726
1643155800000|2022-01-26 00:10:00|1549.85|1529.85|1546.06|1526.06|1558.79|1538.79|1543.95|1523.95|807
1643156100000|2022-01-26 00:15:00|1546.07|1526.07|1545.53|1525.53|1551.9|1531.9|1544.29|1524.29|767
1643156400000|2022-01-26 00:20:00|1545.57|1525.57|1553.77|1533.77|1554.11|1534.11|1544.08|1524.08|654
1643156700000|2022-01-26 00:25:00|1553.72|1533.72|1558.38|1538.38|1558.87|1538.87|1548.23|1528.23|755
1643157000000|2022-01-26 00:30:00|1558.5|1538.5|1565.63|1545.63|1565.65|1545.65|1554.06|1534.06|581
1643157300000|2022-01-26 00:35:00|1565.58|1545.58|1568.5|1548.5|1569.23|1549.23|1563.79|1543.79|610
1643157600000|2022-01-26 00:40:00|1568.49|1548.49|1562.02|1542.02|1568.54|1548.54|1561.81|1541.81|633
1643157900000|2022-01-26 00:45:00|1561.97|1541.97|1547.83|1527.83|1563.69|1543.69|1547.35|1527.35|591
1643158200000|2022-01-26 00:50:00|1547.71|1527.71|1540.53|1520.53|1549.06|1529.06|1539.14|1519.14|686
1643158500000|2022-01-26 00:55:00|1540.51|1520.51|1543.52|1523.52|1546.11|1526.11|1537.29|1517.29|813
1643158800000|2022-01-26 01:00:00|1543.57|1523.57|1545.67|1525.67|1545.9|1525.9|1539.65|1519.65|682
1643159100000|2022-01-26 01:05:00|1545.66|1525.66|1536.89|1516.89|1547.61|1527.61|1536.71|1516.71|685
1643159400000|2022-01-26 01:10:00|1536.88|1516.88|1539.62|1519.62|1540.69|1520.69|1536.11|1516.11|714
1643159700000|2022-01-26 01:15:00|1539.67|1519.67|1542.7|1522.7|1544.73|1524.73|1537.81|1517.81|652
1643160000000|2022-01-26 01:20:00|1542.63|1522.63|1545.26|1525.26|1546.16|1526.16|1541.09|1521.09|631
1643160300000|2022-01-26 01:25:00|1545.22|1525.22|1544.8|1524.8|1546.89|1526.89|1541.8|1521.8|595
1643160600000|2022-01-26 01:30:00|1544.82|1524.82|1536.85|1516.85|1544.82|1524.82|1536.04|1516.04|642
1643160900000|2022-01-26 01:35:00|1536.83|1516.83|1531.65|1511.65|1537.28|1517.28|1531.06|1511.06|424
1643161200000|2022-01-26 01:40:00|1531.83|1511.83|1534.35|1514.35|1536.49|1516.49|1531.59|1511.59|560
1643161500000|2022-01-26 01:45:00|1534.36|1514.36|1537.67|1517.67|1537.67|1517.67|1534.36|1514.36|533
1643161800000|2022-01-26 01:50:00|1537.66|1517.66|1539.9|1519.9|1540.88|1520.88|1536.08|1516.08|573
1643162100000|2022-01-26 01:55:00|1539.93|1519.93|1540|1520|1544.06|1524.06|1539.63|1519.63|584
1643162400000|2022-01-26 02:00:00|1539.9|1519.9|1544.09|1524.09|1545|1525|1538.73|1518.73|525
1643162700000|2022-01-26 02:05:00|1544.08|1524.08|1543.45|1523.45|1545.76|1525.76|1541.87|1521.87|437
1643163000000|2022-01-26 02:10:00|1543.5|1523.5|1554.75|1534.75|1554.79|1534.79|1543.5|1523.5|371
1643163300000|2022-01-26 02:15:00|1554.8|1534.8|1560.14|1540.14|1560.14|1540.14|1551.92|1531.92|568
1643163600000|2022-01-26 02:20:00|1560.13|1540.13|1556.39|1536.39|1560.45|1540.45|1555.71|1535.71|475
1643163900000|2022-01-26 02:25:00|1556.31|1536.31|1556.43|1536.43|1557.14|1537.14|1554.53|1534.53|480
1643164200000|2022-01-26 02:30:00|1556.39|1536.39|1561.19|1541.19|1561.19|1541.19|1555.43|1535.43|520
1643164500000|2022-01-26 02:35:00|1561.14|1541.14|1561.82|1541.82|1565.57|1545.57|1560.53|1540.53|500
1643164800000|2022-01-26 02:40:00|1561.97|1541.97|1556.52|1536.52|1562.55|1542.55|1555.19|1535.19|517
1643165100000|2022-01-26 02:45:00|1556.48|1536.48|1546.62|1526.62|1557.55|1537.55|1545.03|1525.03|512
1643165400000|2022-01-26 02:50:00|1546.67|1526.67|1547.84|1527.84|1550.72|1530.72|1544.26|1524.26|530
1643165700000|2022-01-26 02:55:00|1547.83|1527.83|1542.59|1522.59|1550.08|1530.08|1542.57|1522.57|494
1643166000000|2022-01-26 03:00:00|1542.57|1522.57|1544.57|1524.57|1548.53|1528.53|1542.57|1522.57|460
1643166300000|2022-01-26 03:05:00|1544.63|1524.63|1557.31|1537.31|1560.7|1540.7|1544.44|1524.44|610
1643166600000|2022-01-26 03:10:00|1557.28|1537.28|1554.68|1534.68|1558.2|1538.2|1554.05|1534.05|513
1643166900000|2022-01-26 03:15:00|1554.57|1534.57|1554.96|1534.96|1555.51|1535.51|1552.01|1532.01|603
1643167200000|2022-01-26 03:20:00|1554.91|1534.91|1561.41|1541.41|1563.18|1543.18|1554.91|1534.91|542
1643167500000|2022-01-26 03:25:00|1561.38|1541.38|1562.36|1542.36|1563.75|1543.75|1559.67|1539.67|487
1643167800000|2022-01-26 03:30:00|1562.35|1542.35|1563.39|1543.39|1568.34|1548.34|1560.44|1540.44|486
1643168100000|2022-01-26 03:35:00|1563.37|1543.37|1565.86|1545.86|1565.93|1545.93|1562.69|1542.69|542
1643168400000|2022-01-26 03:40:00|1565.87|1545.87|1565.61|1545.61|1568.13|1548.13|1564.96|1544.96|442
1643168700000|2022-01-26 03:45:00|1565.74|1545.74|1570.25|1550.25|1570.42|1550.42|1565.44|1545.44|430
1643169000000|2022-01-26 03:50:00|1570.28|1550.28|1571.4|1551.4|1573.73|1553.73|1569.73|1549.73|502
1643169300000|2022-01-26 03:55:00|1571.65|1551.65|1568.2|1548.2|1572.62|1552.62|1568.2|1548.2|471
1643169600000|2022-01-26 04:00:00|1568.16|1548.16|1569.69|1549.69|1574.08|1554.08|1567.94|1547.94|550
1643169900000|2022-01-26 04:05:00|1569.64|1549.64|1567.58|1547.58|1570.1|1550.1|1566.03|1546.03|540
1643170200000|2022-01-26 04:10:00|1567.69|1547.69|1572.67|1552.67|1573.56|1553.56|1566.17|1546.17|481
1643170500000|2022-01-26 04:15:00|1572.57|1552.57|1571.26|1551.26|1574.26|1554.26|1570.08|1550.08|472
1643170800000|2022-01-26 04:20:00|1571.25|1551.25|1590.16|1570.16|1590.94|1570.94|1570.88|1550.88|512
1643171100000|2022-01-26 04:25:00|1590.28|1570.28|1586.85|1566.85|1590.28|1570.28|1582.73|1562.73|537
1643171400000|2022-01-26 04:30:00|1586.87|1566.87|1580.38|1560.38|1588.62|1568.62|1579.94|1559.94|443
1643171700000|2022-01-26 04:35:00|1580.36|1560.36|1586.72|1566.72|1587.25|1567.25|1580.15|1560.15|497
1643172000000|2022-01-26 04:40:00|1586.74|1566.74|1588.97|1568.97|1589.31|1569.31|1585.23|1565.23|480
1643172300000|2022-01-26 04:45:00|1588.74|1568.74|1605.21|1585.21|1605.64|1585.64|1588.74|1568.74|448
1643172600000|2022-01-26 04:50:00|1605.2|1585.2|1608.46|1588.46|1608.63|1588.63|1600.35|1580.35|617
1643172900000|2022-01-26 04:55:00|1608.45|1588.45|1607.66|1587.66|1608.5|1588.5|1605.14|1585.14|638
1643173200000|2022-01-26 05:00:00|1608.24|1588.24|1608.52|1588.52|1611.68|1591.68|1608.08|1588.08|495
1643173500000|2022-01-26 05:05:00|1608.48|1588.48|1602.11|1582.11|1608.48|1588.48|1599.58|1579.58|744
1643173800000|2022-01-26 05:10:00|1602.25|1582.25|1596.78|1576.78|1602.68|1582.68|1596.78|1576.78|512
1643174100000|2022-01-26 05:15:00|1597.11|1577.11|1603.38|1583.38|1604.12|1584.12|1597.11|1577.11|468
1643174400000|2022-01-26 05:20:00|1603.48|1583.48|1604.17|1584.17|1605.5|1585.5|1602.68|1582.68|433
1643174700000|2022-01-26 05:25:00|1604.14|1584.14|1602.03|1582.03|1605.43|1585.43|1602.01|1582.01|645
1643175000000|2022-01-26 05:30:00|1602.09|1582.09|1598.08|1578.08|1603.36|1583.36|1597.56|1577.56|588
1643175300000|2022-01-26 05:35:00|1598.12|1578.12|1597.85|1577.85|1598.39|1578.39|1596.18|1576.18|302
1643175600000|2022-01-26 05:40:00|1597.8|1577.8|1600.9|1580.9|1600.9|1580.9|1596.23|1576.23|430
1643175900000|2022-01-26 05:45:00|1600.83|1580.83|1601.1|1581.1|1604.89|1584.89|1597.24|1577.24|627
1643176200000|2022-01-26 05:50:00|1601.09|1581.09|1591.69|1571.69|1601.28|1581.28|1591.54|1571.54|705
1643176500000|2022-01-26 05:55:00|1591.72|1571.72|1589.64|1569.64|1592.97|1572.97|1589.2|1569.2|525
1643176800000|2022-01-26 06:00:00|1589.58|1569.58|1586.52|1566.52|1592.3|1572.3|1585.61|1565.61|486
1643177100000|2022-01-26 06:05:00|1586.72|1566.72|1588.13|1568.13|1589.81|1569.81|1586.33|1566.33|476
1643177400000|2022-01-26 06:10:00|1588.12|1568.12|1586.73|1566.73|1590.26|1570.26|1586.57|1566.57|503
1643177700000|2022-01-26 06:15:00|1586.72|1566.72|1592.68|1572.68|1595.19|1575.19|1586.33|1566.33|580
1643178000000|2022-01-26 06:20:00|1592.89|1572.89|1590.64|1570.64|1593.68|1573.68|1589.47|1569.47|494
1643178300000|2022-01-26 06:25:00|1590.66|1570.66|1581.7|1561.7|1590.79|1570.79|1580.85|1560.85|583
1643178600000|2022-01-26 06:30:00|1581.79|1561.79|1578.71|1558.71|1583.43|1563.43|1576.96|1556.96|583
1643178900000|2022-01-26 06:35:00|1578.73|1558.73|1578.77|1558.77|1582.33|1562.33|1576.9|1556.9|574
1643179200000|2022-01-26 06:40:00|1578.78|1558.78|1580.14|1560.14|1580.67|1560.67|1578.58|1558.58|322
1643179500000|2022-01-26 06:45:00|1580.15|1560.15|1574.23|1554.23|1581.64|1561.64|1573.29|1553.29|597
1643179800000|2022-01-26 06:50:00|1574.22|1554.22|1572.5|1552.5|1574.6|1554.6|1569.68|1549.68|616
1643180100000|2022-01-26 06:55:00|1572.59|1552.59|1575.63|1555.63|1576.4|1556.4|1571.03|1551.03|445
1643180400000|2022-01-26 07:00:00|1575.66|1555.66|1570.96|1550.96|1576.62|1556.62|1570.94|1550.94|672
1643180700000|2022-01-26 07:05:00|1571.04|1551.04|1570.5|1550.5|1571.96|1551.96|1569.22|1549.22|534
1643181000000|2022-01-26 07:10:00|1570.52|1550.52|1568.65|1548.65|1571.79|1551.79|1567.73|1547.73|558
1643181300000|2022-01-26 07:15:00|1568.71|1548.71|1576.2|1556.2|1577.22|1557.22|1567.89|1547.89|535
1643181600000|2022-01-26 07:20:00|1576.17|1556.17|1576.32|1556.32|1579.51|1559.51|1575.74|1555.74|452
1643181900000|2022-01-26 07:25:00|1576.38|1556.38|1575.81|1555.81|1577.01|1557.01|1572.91|1552.91|448
1643182200000|2022-01-26 07:30:00|1575.8|1555.8|1584.24|1564.24|1585.4|1565.4|1575.13|1555.13|467
1643182500000|2022-01-26 07:35:00|1584.23|1564.23|1585.19|1565.19|1585.77|1565.77|1583.18|1563.18|485
1643182800000|2022-01-26 07:40:00|1585.18|1565.18|1587.37|1567.37|1588.49|1568.49|1583.28|1563.28|303
1643183100000|2022-01-26 07:45:00|1587.29|1567.29|1583.17|1563.17|1587.29|1567.29|1583.04|1563.04|313
1643183400000|2022-01-26 07:50:00|1583.24|1563.24|1584.59|1564.59|1584.68|1564.68|1580.21|1560.21|348
1643183700000|2022-01-26 07:55:00|1584.73|1564.73|1584.18|1564.18|1585.19|1565.19|1581.06|1561.06|335
1643184000000|2022-01-26 08:00:00|1584.23|1564.23|1595.21|1575.21|1595.48|1575.48|1584.23|1564.23|356
1643184300000|2022-01-26 08:05:00|1595.34|1575.34|1601.12|1581.12|1602.36|1582.36|1594.68|1574.68|434
1643184600000|2022-01-26 08:10:00|1601.2|1581.2|1594.37|1574.37|1601.7|1581.7|1592.69|1572.69|614
1643184900000|2022-01-26 08:15:00|1594.34|1574.34|1594.44|1574.44|1597.64|1577.64|1591.9|1571.9|474
1643185200000|2022-01-26 08:20:00|1594.42|1574.42|1595.5|1575.5|1597.55|1577.55|1593.58|1573.58|491
1643185500000|2022-01-26 08:25:00|1595.35|1575.35|1600.7|1580.7|1603|1583|1594.97|1574.97|453
1643185800000|2022-01-26 08:30:00|1600.57|1580.57|1605.73|1585.73|1605.73|1585.73|1600.57|1580.57|440
1643186100000|2022-01-26 08:35:00|1605.59|1585.59|1602.99|1582.99|1606.69|1586.69|1602.7|1582.7|405
1643186400000|2022-01-26 08:40:00|1602.92|1582.92|1598.74|1578.74|1603.37|1583.37|1597.94|1577.94|350
1643186700000|2022-01-26 08:45:00|1598.83|1578.83|1596.66|1576.66|1601.27|1581.27|1592.71|1572.71|479
1643187000000|2022-01-26 08:50:00|1596.62|1576.62|1597.89|1577.89|1602.19|1582.19|1596.61|1576.61|495
1643187300000|2022-01-26 08:55:00|1597.86|1577.86|1598.36|1578.36|1602.06|1582.06|1595.64|1575.64|545
1643187600000|2022-01-26 09:00:00|1598.3|1578.3|1597.73|1577.73|1602.4|1582.4|1596.56|1576.56|584
1643187900000|2022-01-26 09:05:00|1597.71|1577.71|1602.14|1582.14|1602.79|1582.79|1597.31|1577.31|551
1643188200000|2022-01-26 09:10:00|1602.13|1582.13|1604.48|1584.48|1605.72|1585.72|1601.51|1581.51|478
1643188500000|2022-01-26 09:15:00|1603.89|1583.89|1604.7|1584.7|1606.66|1586.66|1602.53|1582.53|578
1643188800000|2022-01-26 09:20:00|1605.36|1585.36|1612.46|1592.46|1617.17|1597.17|1604.56|1584.56|663
1643189100000|2022-01-26 09:25:00|1612.36|1592.36|1601.61|1581.61|1612.38|1592.38|1600.66|1580.66|497
1643189400000|2022-01-26 09:30:00|1601.82|1581.82|1596.05|1576.05|1603.79|1583.79|1594.31|1574.31|518
1643189700000|2022-01-26 09:35:00|1596.06|1576.06|1601.13|1581.13|1602.5|1582.5|1595.27|1575.27|471
1643190000000|2022-01-26 09:40:00|1601.12|1581.12|1613.83|1593.83|1613.87|1593.87|1601.12|1581.12|386
1643190300000|2022-01-26 09:45:00|1613.78|1593.78|1610.16|1590.16|1614.22|1594.22|1608.34|1588.34|424
1643190600000|2022-01-26 09:50:00|1610.19|1590.19|1599.33|1579.33|1612.62|1592.62|1599.33|1579.33|575
1643190900000|2022-01-26 09:55:00|1599.31|1579.31|1597.38|1577.38|1601.9|1581.9|1594.9|1574.9|559
1643191200000|2022-01-26 10:00:00|1597.37|1577.37|1598.85|1578.85|1598.98|1578.98|1590.26|1570.26|594
1643191500000|2022-01-26 10:05:00|1598.91|1578.91|1596.69|1576.69|1601.94|1581.94|1595.43|1575.43|499
1643191800000|2022-01-26 10:10:00|1596.46|1576.46|1601.94|1581.94|1604.89|1584.89|1595.57|1575.57|508
1643192100000|2022-01-26 10:15:00|1601.93|1581.93|1604.57|1584.57|1606.56|1586.56|1601.7|1581.7|468
1643192400000|2022-01-26 10:20:00|1604.56|1584.56|1603.04|1583.04|1609.04|1589.04|1601.99|1581.99|455
1643192700000|2022-01-26 10:25:00|1603|1583|1599.65|1579.65|1606.56|1586.56|1598.5|1578.5|477
1643193000000|2022-01-26 10:30:00|1599.72|1579.72|1600.73|1580.73|1604.68|1584.68|1598.08|1578.08|508
1643193300000|2022-01-26 10:35:00|1600.77|1580.77|1599.88|1579.88|1601.63|1581.63|1599.08|1579.08|425
1643193600000|2022-01-26 10:40:00|1600.1|1580.1|1600.91|1580.91|1602.62|1582.62|1597.87|1577.87|442
1643193900000|2022-01-26 10:45:00|1600.93|1580.93|1604.04|1584.04|1607.12|1587.12|1599.43|1579.43|449
1643194200000|2022-01-26 10:50:00|1604.1|1584.1|1608.56|1588.56|1609.14|1589.14|1603.86|1583.86|368
1643194500000|2022-01-26 10:55:00|1608.64|1588.64|1612.72|1592.72|1618.92|1598.92|1608.56|1588.56|553
1643194800000|2022-01-26 11:00:00|1612.7|1592.7|1609.54|1589.54|1622.55|1602.55|1608.5|1588.5|717
1643195100000|2022-01-26 11:05:00|1609.51|1589.51|1602.58|1582.58|1609.53|1589.53|1602|1582|565
1643195400000|2022-01-26 11:10:00|1602.6|1582.6|1598.44|1578.44|1602.61|1582.61|1596.96|1576.96|421
1643195700000|2022-01-26 11:15:00|1598.46|1578.46|1596.77|1576.77|1600.42|1580.42|1594.32|1574.32|551
1643196000000|2022-01-26 11:20:00|1596.66|1576.66|1601.43|1581.43|1602.56|1582.56|1595.14|1575.14|479
1643196300000|2022-01-26 11:25:00|1601.77|1581.77|1600.55|1580.55|1601.95|1581.95|1597.92|1577.92|460
1643196600000|2022-01-26 11:30:00|1600.63|1580.63|1609.59|1589.59|1611.24|1591.24|1600.26|1580.26|490
1643196900000|2022-01-26 11:35:00|1609.56|1589.56|1606.94|1586.94|1609.56|1589.56|1606.15|1586.15|477
1643197200000|2022-01-26 11:40:00|1607.04|1587.04|1609.85|1589.85|1613.3|1593.3|1605.97|1585.97|527
1643197500000|2022-01-26 11:45:00|1610.17|1590.17|1608.74|1588.74|1611.66|1591.66|1606.88|1586.88|627
1643197800000|2022-01-26 11:50:00|1608.62|1588.62|1614.35|1594.35|1615.57|1595.57|1608.5|1588.5|510
1643198100000|2022-01-26 11:55:00|1614.49|1594.49|1619.29|1599.29|1619.69|1599.69|1612.87|1592.87|607
1643198400000|2022-01-26 12:00:00|1619.19|1599.19|1611.37|1591.37|1619.19|1599.19|1610.77|1590.77|625
1643198700000|2022-01-26 12:05:00|1611.36|1591.36|1616.54|1596.54|1617.31|1597.31|1610.84|1590.84|497
1643199000000|2022-01-26 12:10:00|1616.53|1596.53|1610.79|1590.79|1616.53|1596.53|1609.85|1589.85|635
1643199300000|2022-01-26 12:15:00|1610.8|1590.8|1603.39|1583.39|1612.03|1592.03|1603.04|1583.04|675
1643199600000|2022-01-26 12:20:00|1603.4|1583.4|1602.01|1582.01|1606.25|1586.25|1601.12|1581.12|524
1643199900000|2022-01-26 12:25:00|1602.05|1582.05|1605.49|1585.49|1606.04|1586.04|1601.35|1581.35|487
1643200200000|2022-01-26 12:30:00|1605.5|1585.5|1612.22|1592.22|1612.22|1592.22|1602.79|1582.79|537
1643200500000|2022-01-26 12:35:00|1612.12|1592.12|1615.11|1595.11|1616.68|1596.68|1610.45|1590.45|516
1643200800000|2022-01-26 12:40:00|1615.05|1595.05|1619.07|1599.07|1620.55|1600.55|1612.94|1592.94|563
1643201100000|2022-01-26 12:45:00|1619.08|1599.08|1624.59|1604.59|1625.91|1605.91|1616.68|1596.68|496
1643201400000|2022-01-26 12:50:00|1624.6|1604.6|1628.78|1608.78|1637.54|1617.54|1624.6|1604.6|578
1643201700000|2022-01-26 12:55:00|1628.8|1608.8|1628.02|1608.02|1637.27|1617.27|1627.67|1607.67|617
1643202000000|2022-01-26 13:00:00|1628.01|1608.01|1631.51|1611.51|1633.54|1613.54|1627.91|1607.91|415
1643202300000|2022-01-26 13:05:00|1631.26|1611.26|1634.49|1614.49|1639.18|1619.18|1622.54|1602.54|744
1643202600000|2022-01-26 13:10:00|1634.46|1614.46|1623.07|1603.07|1635.36|1615.36|1619.48|1599.48|716
1643202900000|2022-01-26 13:15:00|1623.34|1603.34|1621.57|1601.57|1624.75|1604.75|1616.66|1596.66|682
1643203200000|2022-01-26 13:20:00|1621.56|1601.56|1643.03|1623.03|1643.71|1623.71|1621.5|1601.5|702
1643203500000|2022-01-26 13:25:00|1643.02|1623.02|1648.76|1628.76|1649.03|1629.03|1640.13|1620.13|662
1643203800000|2022-01-26 13:30:00|1648.78|1628.78|1642.06|1622.06|1649.7|1629.7|1640.28|1620.28|744
1643204100000|2022-01-26 13:35:00|1642.02|1622.02|1640.72|1620.72|1646.41|1626.41|1640.04|1620.04|655
1643204400000|2022-01-26 13:40:00|1640.9|1620.9|1643.43|1623.43|1644.54|1624.54|1639.59|1619.59|515
1643204700000|2022-01-26 13:45:00|1643.56|1623.56|1659.5|1639.5|1659.66|1639.66|1643.08|1623.08|758
1643205000000|2022-01-26 13:50:00|1659.58|1639.58|1651.96|1631.96|1661.25|1641.25|1651.24|1631.24|633
1643205300000|2022-01-26 13:55:00|1651.93|1631.93|1649.24|1629.24|1652.76|1632.76|1647.5|1627.5|732
1643205600000|2022-01-26 14:00:00|1649.27|1629.27|1658.23|1638.23|1662.7|1642.7|1645.04|1625.04|801
1643205900000|2022-01-26 14:05:00|1658.21|1638.21|1661.51|1641.51|1665.69|1645.69|1656.83|1636.83|710
1643206200000|2022-01-26 14:10:00|1661.21|1641.21|1665.45|1645.45|1671.64|1651.64|1657.16|1637.16|706
1643206500000|2022-01-26 14:15:00|1665.61|1645.61|1656.24|1636.24|1666.09|1646.09|1654.74|1634.74|757
1643206800000|2022-01-26 14:20:00|1656.25|1636.25|1649.12|1629.12|1661.87|1641.87|1648.87|1628.87|643
1643207100000|2022-01-26 14:25:00|1649.13|1629.13|1650.61|1630.61|1655.64|1635.64|1648.2|1628.2|574
1643207400000|2022-01-26 14:30:00|1650.66|1630.66|1634.7|1614.7|1654|1634|1633.86|1613.86|672
1643207700000|2022-01-26 14:35:00|1634.57|1614.57|1637.43|1617.43|1642.81|1622.81|1632.86|1612.86|668
1643208000000|2022-01-26 14:40:00|1637.4|1617.4|1633.17|1613.17|1638.81|1618.81|1631.32|1611.32|763
1643208300000|2022-01-26 14:45:00|1633.27|1613.27|1644.36|1624.36|1644.98|1624.98|1632.98|1612.98|728
1643208600000|2022-01-26 14:50:00|1644.32|1624.32|1642.68|1622.68|1644.39|1624.39|1640.68|1620.68|627
1643208900000|2022-01-26 14:55:00|1642.71|1622.71|1645.07|1625.07|1646.16|1626.16|1640.8|1620.8|636
1643209200000|2022-01-26 15:00:00|1645.61|1625.61|1653.71|1633.71|1654.19|1634.19|1643|1623|656
1643209500000|2022-01-26 15:05:00|1653.65|1633.65|1653.54|1633.54|1654.47|1634.47|1651.3|1631.3|495
1643209800000|2022-01-26 15:10:00|1653.53|1633.53|1646.21|1626.21|1656.28|1636.28|1644.5|1624.5|696
1643210100000|2022-01-26 15:15:00|1646.19|1626.19|1643.46|1623.46|1646.9|1626.9|1638.87|1618.87|548
1643210400000|2022-01-26 15:20:00|1643.4|1623.4|1630.63|1610.63|1644.21|1624.21|1629.27|1609.27|563
1643210700000|2022-01-26 15:25:00|1630.05|1610.05|1623.84|1603.84|1630.05|1610.05|1616.16|1596.16|643
1643211000000|2022-01-26 15:30:00|1623.78|1603.78|1628.6|1608.6|1631.05|1611.05|1622.17|1602.17|735
1643211300000|2022-01-26 15:35:00|1628.65|1608.65|1626.51|1606.51|1630|1610|1625.15|1605.15|787
1643211600000|2022-01-26 15:40:00|1626.19|1606.19|1621.79|1601.79|1629.93|1609.93|1621.4|1601.4|762
1643211900000|2022-01-26 15:45:00|1621.77|1601.77|1611.5|1591.5|1625.56|1605.56|1611.31|1591.31|782
1643212200000|2022-01-26 15:50:00|1611.42|1591.42|1614.18|1594.18|1615.66|1595.66|1607.58|1587.58|800
1643212500000|2022-01-26 15:55:00|1614.2|1594.2|1621.57|1601.57|1622.8|1602.8|1611.45|1591.45|700
1643212800000|2022-01-26 16:00:00|1621.54|1601.54|1618.69|1598.69|1621.77|1601.77|1615.22|1595.22|828
1643213100000|2022-01-26 16:05:00|1618.65|1598.65|1624.03|1604.03|1626.78|1606.78|1618.65|1598.65|642
1643213400000|2022-01-26 16:10:00|1624.02|1604.02|1624.88|1604.88|1626.89|1606.89|1622.05|1602.05|677
1643213700000|2022-01-26 16:15:00|1624.87|1604.87|1614.36|1594.36|1625.44|1605.44|1614.36|1594.36|640
1643214000000|2022-01-26 16:20:00|1614.69|1594.69|1615.23|1595.23|1619.34|1599.34|1613.06|1593.06|450
1643214300000|2022-01-26 16:25:00|1615.12|1595.12|1617.04|1597.04|1619.34|1599.34|1614.43|1594.43|690
1643214600000|2022-01-26 16:30:00|1617.09|1597.09|1613.41|1593.41|1621.38|1601.38|1612.5|1592.5|605
1643214900000|2022-01-26 16:35:00|1613.21|1593.21|1610.67|1590.67|1614.65|1594.65|1606.39|1586.39|610
1643215200000|2022-01-26 16:40:00|1610.7|1590.7|1612.51|1592.51|1616.42|1596.42|1609.21|1589.21|708
1643215500000|2022-01-26 16:45:00|1612.97|1592.97|1614.92|1594.92|1616.25|1596.25|1612.97|1592.97|512
1643215800000|2022-01-26 16:50:00|1614.85|1594.85|1617.52|1597.52|1618.48|1598.48|1611.05|1591.05|718
1643216100000|2022-01-26 16:55:00|1617.5|1597.5|1618.89|1598.89|1619.79|1599.79|1616.2|1596.2|638
1643216400000|2022-01-26 17:00:00|1618.9|1598.9|1620.81|1600.81|1621.27|1601.27|1616.93|1596.93|625
1643216700000|2022-01-26 17:05:00|1620.76|1600.76|1622.9|1602.9|1626.25|1606.25|1620.76|1600.76|567
1643217000000|2022-01-26 17:10:00|1622.88|1602.88|1617.68|1597.68|1622.96|1602.96|1617.68|1597.68|564
1643217300000|2022-01-26 17:15:00|1617.82|1597.82|1612.4|1592.4|1619.26|1599.26|1612.06|1592.06|581
1643217600000|2022-01-26 17:20:00|1612.19|1592.19|1610.71|1590.71|1613.49|1593.49|1610.12|1590.12|594
1643217900000|2022-01-26 17:25:00|1610.74|1590.74|1611.32|1591.32|1615.74|1595.74|1610.74|1590.74|602
1643218200000|2022-01-26 17:30:00|1611.31|1591.31|1591.15|1571.15|1611.53|1591.53|1588.62|1568.62|654
1643218500000|2022-01-26 17:35:00|1591.16|1571.16|1590.29|1570.29|1593.02|1573.02|1590.23|1570.23|500
1643218800000|2022-01-26 17:40:00|1590.27|1570.27|1589.54|1569.54|1592.78|1572.78|1580.86|1560.86|600
1643219100000|2022-01-26 17:45:00|1589.57|1569.57|1588.48|1568.48|1591.54|1571.54|1583.29|1563.29|599
1643219400000|2022-01-26 17:50:00|1588.2|1568.2|1586.55|1566.55|1588.3|1568.3|1583.09|1563.09|646
1643219700000|2022-01-26 17:55:00|1586.56|1566.56|1584.52|1564.52|1587.99|1567.99|1583.47|1563.47|612
1643220000000|2022-01-26 18:00:00|1584.6|1564.6|1566.83|1546.83|1585.83|1565.83|1556.72|1536.72|933
1643220300000|2022-01-26 18:05:00|1566.6|1546.6|1570.58|1550.58|1570.58|1550.58|1559.67|1539.67|851
1643220600000|2022-01-26 18:10:00|1570.42|1550.42|1573.64|1553.64|1576.17|1556.17|1569.45|1549.45|606
1643220900000|2022-01-26 18:15:00|1573.62|1553.62|1570.74|1550.74|1576.55|1556.55|1569.53|1549.53|802
1643221200000|2022-01-26 18:20:00|1570.7|1550.7|1566.65|1546.65|1570.7|1550.7|1563.86|1543.86|771
1643221500000|2022-01-26 18:25:00|1566.94|1546.94|1567.3|1547.3|1567.6|1547.6|1562.25|1542.25|577
1643221800000|2022-01-26 18:30:00|1567.36|1547.36|1564.78|1544.78|1571.44|1551.44|1562.89|1542.89|658
1643222100000|2022-01-26 18:35:00|1564.79|1544.79|1569.67|1549.67|1571.46|1551.46|1563.49|1543.49|710
1643222400000|2022-01-26 18:40:00|1569.7|1549.7|1569.15|1549.15|1574.02|1554.02|1566.81|1546.81|693
1643222700000|2022-01-26 18:45:00|1569.14|1549.14|1570.32|1550.32|1571.06|1551.06|1567.26|1547.26|632
1643223000000|2022-01-26 18:50:00|1570.45|1550.45|1604.65|1584.65|1605.49|1585.49|1569.73|1549.73|824
1643223300000|2022-01-26 18:55:00|1604.32|1584.32|1597.32|1577.32|1604.32|1584.32|1589.01|1569.01|910
1643223600000|2022-01-26 19:00:00|1597.63|1577.63|1659.66|1639.66|1667.55|1647.55|1595.76|1575.76|813
1643223900000|2022-01-26 19:05:00|1659.62|1639.62|1683.73|1663.73|1688.24|1668.24|1653.78|1633.78|1056
1643224200000|2022-01-26 19:10:00|1683.58|1663.58|1607.12|1587.12|1684.14|1664.14|1605.16|1585.16|1058
1643224500000|2022-01-26 19:15:00|1606.94|1586.94|1614.05|1594.05|1629.83|1609.83|1583.78|1563.78|1108
1643224800000|2022-01-26 19:20:00|1613.12|1593.12|1620.44|1600.44|1622.39|1602.39|1608.91|1588.91|1114
1643225100000|2022-01-26 19:25:00|1621.51|1601.51|1644.08|1624.08|1650.62|1630.62|1621.08|1601.08|1012
1643225400000|2022-01-26 19:30:00|1644.09|1624.09|1629.52|1609.52|1645.41|1625.41|1622.59|1602.59|1105
1643225700000|2022-01-26 19:35:00|1629.69|1609.69|1640.93|1620.93|1643.3|1623.3|1621.29|1601.29|1090
1643226000000|2022-01-26 19:40:00|1640.94|1620.94|1622.5|1602.5|1643.04|1623.04|1622.5|1602.5|1092
1643226300000|2022-01-26 19:45:00|1621.74|1601.74|1601.93|1581.93|1625.78|1605.78|1601.27|1581.27|1088
1643226600000|2022-01-26 19:50:00|1601.95|1581.95|1609.8|1589.8|1616.76|1596.76|1600.07|1580.07|1085
1643226900000|2022-01-26 19:55:00|1609.47|1589.47|1600.8|1580.8|1609.72|1589.72|1598.23|1578.23|1049
1643227200000|2022-01-26 20:00:00|1600.99|1580.99|1570.66|1550.66|1601.06|1581.06|1559.86|1539.86|1045
1643227500000|2022-01-26 20:05:00|1570.65|1550.65|1562.88|1542.88|1582.44|1562.44|1562.88|1542.88|1025
1643227800000|2022-01-26 20:10:00|1562.86|1542.86|1562.4|1542.4|1576.32|1556.32|1561.93|1541.93|1044
1643228100000|2022-01-26 20:15:00|1562.3|1542.3|1540.95|1520.95|1565.75|1545.75|1540.54|1520.54|1002
1643228400000|2022-01-26 20:20:00|1540.93|1520.93|1542.98|1522.98|1547.01|1527.01|1534.94|1514.94|988
1643228700000|2022-01-26 20:25:00|1542.78|1522.78|1568.76|1548.76|1576.43|1556.43|1538.86|1518.86|976
1643229000000|2022-01-26 20:30:00|1568.87|1548.87|1550.03|1530.03|1569.4|1549.4|1549.56|1529.56|985
1643229300000|2022-01-26 20:35:00|1549.99|1529.99|1545.5|1525.5|1559.47|1539.47|1536.94|1516.94|1039
1643229600000|2022-01-26 20:40:00|1545.6|1525.6|1550.3|1530.3|1557.66|1537.66|1543.29|1523.29|1038
1643229900000|2022-01-26 20:45:00|1549.89|1529.89|1547.58|1527.58|1554.91|1534.91|1542.55|1522.55|981
1643230200000|2022-01-26 20:50:00|1547.64|1527.64|1548.63|1528.63|1548.8|1528.8|1540.36|1520.36|977
1643230500000|2022-01-26 20:55:00|1548.83|1528.83|1545.77|1525.77|1549.93|1529.93|1541.63|1521.63|1009
1643230800000|2022-01-26 21:00:00|1546.07|1526.07|1548.73|1528.73|1556.5|1536.5|1543.35|1523.35|901
1643231100000|2022-01-26 21:05:00|1549.08|1529.08|1546.81|1526.81|1552.45|1532.45|1543.74|1523.74|799
1643231400000|2022-01-26 21:10:00|1546.78|1526.78|1546.2|1526.2|1552.57|1532.57|1545.05|1525.05|682
1643231700000|2022-01-26 21:15:00|1546.19|1526.19|1528.05|1508.05|1547.96|1527.96|1527.9|1507.9|800
1643232000000|2022-01-26 21:20:00|1528.02|1508.02|1520.88|1500.88|1528.23|1508.23|1520.88|1500.88|851
1643232300000|2022-01-26 21:25:00|1520.59|1500.59|1530.77|1510.77|1533.48|1513.48|1519.67|1499.67|772
1643232600000|2022-01-26 21:30:00|1530.41|1510.41|1514.18|1494.18|1530.93|1510.93|1513.78|1493.78|847
1643232900000|2022-01-26 21:35:00|1514.12|1494.12|1505.26|1485.26|1515.32|1495.32|1503.99|1483.99|865
1643233200000|2022-01-26 21:40:00|1505.25|1485.25|1503|1483|1512.49|1492.49|1501.15|1481.15|812
1643233500000|2022-01-26 21:45:00|1502.98|1482.98|1486.51|1466.51|1504.62|1484.62|1485.83|1465.83|906
1643233800000|2022-01-26 21:50:00|1486.57|1466.57|1485.67|1465.67|1495.97|1475.97|1482.29|1462.29|894
1643234100000|2022-01-26 21:55:00|1485.7|1465.7|1487.01|1467.01|1495.77|1475.77|1484.93|1464.93|923
1643234400000|2022-01-26 22:00:00|1487.11|1467.11|1489.38|1469.38|1492.42|1472.42|1480.52|1460.52|876
1643234700000|2022-01-26 22:05:00|1489.4|1469.4|1483.5|1463.5|1489.4|1469.4|1481.48|1461.48|728
1643235000000|2022-01-26 22:10:00|1483.55|1463.55|1483.54|1463.54|1487.29|1467.29|1480.31|1460.31|719
1643235300000|2022-01-26 22:15:00|1483.51|1463.51|1492.86|1472.86|1492.88|1472.88|1481.38|1461.38|720
1643235600000|2022-01-26 22:20:00|1492.85|1472.85|1490.04|1470.04|1493.73|1473.73|1486.76|1466.76|532
1643235900000|2022-01-26 22:25:00|1489.95|1469.95|1494.31|1474.31|1494.76|1474.76|1488.62|1468.62|365
1643236200000|2022-01-26 22:30:00|1494.3|1474.3|1503.83|1483.83|1503.98|1483.98|1494.07|1474.07|233
1643236500000|2022-01-26 22:35:00|1503.79|1483.79|1508.01|1488.01|1508.01|1488.01|1502.42|1482.42|286
1643236800000|2022-01-26 22:40:00|1508.19|1488.19|1514.31|1494.31|1516.47|1496.47|1507.4|1487.4|547
1643237100000|2022-01-26 22:45:00|1514.29|1494.29|1513.77|1493.77|1518.8|1498.8|1511.05|1491.05|411
1643237400000|2022-01-26 22:50:00|1513.76|1493.76|1518.85|1498.85|1518.94|1498.94|1512.1|1492.1|354
1643237700000|2022-01-26 22:55:00|1518.86|1498.86|1512.91|1492.91|1521.09|1501.09|1508|1488|421
1643238000000|2022-01-26 23:00:00|1513.26|1493.26|1521.75|1501.75|1522.1|1502.1|1510.41|1490.41|509
1643238300000|2022-01-26 23:05:00|1521.78|1501.78|1530.7|1510.7|1531.33|1511.33|1521.6|1501.6|383
1643238600000|2022-01-26 23:10:00|1530.79|1510.79|1537.11|1517.11|1543.53|1523.53|1529.2|1509.2|740
1643238900000|2022-01-26 23:15:00|1537.15|1517.15|1535.57|1515.57|1538.49|1518.49|1531.42|1511.42|697
1643239200000|2022-01-26 23:20:00|1535.55|1515.55|1548.66|1528.66|1548.76|1528.76|1534.5|1514.5|671
1643239500000|2022-01-26 23:25:00|1548.65|1528.65|1548.19|1528.19|1549.52|1529.52|1543.23|1523.23|592
1643239800000|2022-01-26 23:30:00|1548.18|1528.18|1538.41|1518.41|1549.19|1529.19|1537.57|1517.57|685
1643240100000|2022-01-26 23:35:00|1538.39|1518.39|1535.53|1515.53|1543.92|1523.92|1535.53|1515.53|627
1643240400000|2022-01-26 23:40:00|1535.34|1515.34|1540.64|1520.64|1541.04|1521.04|1534.5|1514.5|550
1643240700000|2022-01-26 23:45:00|1540.56|1520.56|1540.47|1520.47|1542.61|1522.61|1537.39|1517.39|595
1643241000000|2022-01-26 23:50:00|1540.5|1520.5|1531.83|1511.83|1541.47|1521.47|1529.19|1509.19|581
1643241300000|2022-01-26 23:55:00|1531.82|1511.82|1533.48|1513.48|1537.2|1517.2|1530.4|1510.4|666
1643241600000|2022-01-27 00:00:00|1533.7|1513.7|1531.42|1511.42|1534.51|1514.51|1515.51|1495.51|720
1643241900000|2022-01-27 00:05:00|1531.39|1511.39|1544.41|1524.41|1544.69|1524.69|1528.95|1508.95|758
1643242200000|2022-01-27 00:10:00|1544.38|1524.38|1542.74|1522.74|1544.78|1524.78|1536.9|1516.9|642
1643242500000|2022-01-27 00:15:00|1542.7|1522.7|1544.59|1524.59|1548.53|1528.53|1541.05|1521.05|625
1643242800000|2022-01-27 00:20:00|1544.53|1524.53|1544.44|1524.44|1547.35|1527.35|1541.54|1521.54|586
1643243100000|2022-01-27 00:25:00|1544.55|1524.55|1541.24|1521.24|1546.69|1526.69|1540.83|1520.83|453
1643243400000|2022-01-27 00:30:00|1541.37|1521.37|1530.61|1510.61|1543.89|1523.89|1530.49|1510.49|629
1643243700000|2022-01-27 00:35:00|1530.75|1510.75|1537.33|1517.33|1537.91|1517.91|1528.74|1508.74|397
1643244000000|2022-01-27 00:40:00|1537.43|1517.43|1537.17|1517.17|1540.84|1520.84|1533.22|1513.22|592
1643244300000|2022-01-27 00:45:00|1537.14|1517.14|1543.23|1523.23|1544.07|1524.07|1536.3|1516.3|476
1643244600000|2022-01-27 00:50:00|1543.28|1523.28|1536.69|1516.69|1543.51|1523.51|1536.15|1516.15|575
1643244900000|2022-01-27 00:55:00|1536.76|1516.76|1539.42|1519.42|1541.36|1521.36|1535.34|1515.34|533
1643245200000|2022-01-27 01:00:00|1539.4|1519.4|1534.45|1514.45|1539.4|1519.4|1532.03|1512.03|544
1643245500000|2022-01-27 01:05:00|1534.27|1514.27|1516.96|1496.96|1534.58|1514.58|1516.05|1496.05|574
1643245800000|2022-01-27 01:10:00|1516.83|1496.83|1520.19|1500.19|1524.22|1504.22|1516.83|1496.83|519
1643246100000|2022-01-27 01:15:00|1519.7|1499.7|1509.22|1489.22|1522.58|1502.58|1508.49|1488.49|664
1643246400000|2022-01-27 01:20:00|1509.27|1489.27|1514.51|1494.51|1514.51|1494.51|1506.56|1486.56|538
1643246700000|2022-01-27 01:25:00|1514.49|1494.49|1512.37|1492.37|1518.28|1498.28|1511.39|1491.39|526
1643247000000|2022-01-27 01:30:00|1512.36|1492.36|1495.57|1475.57|1512.58|1492.58|1495.42|1475.42|718
1643247300000|2022-01-27 01:35:00|1495.48|1475.48|1489.31|1469.31|1497.74|1477.74|1489.26|1469.26|623
1643247600000|2022-01-27 01:40:00|1489.3|1469.3|1499.72|1479.72|1499.73|1479.73|1489.13|1469.13|507
1643247900000|2022-01-27 01:45:00|1499.87|1479.87|1491.4|1471.4|1503.3|1483.3|1490.74|1470.74|643
1643248200000|2022-01-27 01:50:00|1491.24|1471.24|1479.66|1459.66|1493.43|1473.43|1478.99|1458.99|500
1643248500000|2022-01-27 01:55:00|1479.12|1459.12|1473.95|1453.95|1481.91|1461.91|1473.49|1453.49|711
1643248800000|2022-01-27 02:00:00|1473.93|1453.93|1475.32|1455.32|1478.32|1458.32|1468.4|1448.4|641
1643249100000|2022-01-27 02:05:00|1475.28|1455.28|1466.51|1446.51|1475.37|1455.37|1463.1|1443.1|732
1643249400000|2022-01-27 02:10:00|1466.81|1446.81|1468.91|1448.91|1472.29|1452.29|1463.47|1443.47|665
1643249700000|2022-01-27 02:15:00|1468.93|1448.93|1479.18|1459.18|1481.51|1461.51|1468.93|1448.93|700
1643250000000|2022-01-27 02:20:00|1479.17|1459.17|1468.44|1448.44|1479.76|1459.76|1464.98|1444.98|740
1643250300000|2022-01-27 02:25:00|1468.5|1448.5|1468.3|1448.3|1468.61|1448.61|1459.18|1439.18|723
1643250600000|2022-01-27 02:30:00|1468.31|1448.31|1460.66|1440.66|1469.24|1449.24|1457.04|1437.04|736
1643250900000|2022-01-27 02:35:00|1460.74|1440.74|1469.64|1449.64|1471.12|1451.12|1459.73|1439.73|635
1643251200000|2022-01-27 02:40:00|1469.63|1449.63|1470.07|1450.07|1472.78|1452.78|1466.95|1446.95|591
1643251500000|2022-01-27 02:45:00|1470.08|1450.08|1475.18|1455.18|1477.01|1457.01|1469.94|1449.94|631
1643251800000|2022-01-27 02:50:00|1475.05|1455.05|1474.01|1454.01|1477.01|1457.01|1470.1|1450.1|612
1643252100000|2022-01-27 02:55:00|1474.02|1454.02|1474.44|1454.44|1475.9|1455.9|1469.09|1449.09|669
1643252400000|2022-01-27 03:00:00|1474.43|1454.43|1474.39|1454.39|1476.7|1456.7|1472.35|1452.35|636
1643252700000|2022-01-27 03:05:00|1474.46|1454.46|1477.28|1457.28|1477.6|1457.6|1472.8|1452.8|637
1643253000000|2022-01-27 03:10:00|1477.26|1457.26|1472.53|1452.53|1477.71|1457.71|1472.13|1452.13|539
1643253300000|2022-01-27 03:15:00|1472.46|1452.46|1469.4|1449.4|1472.52|1452.52|1467.84|1447.84|614
1643253600000|2022-01-27 03:20:00|1469.41|1449.41|1466.03|1446.03|1471.04|1451.04|1466.03|1446.03|565
1643253900000|2022-01-27 03:25:00|1466.01|1446.01|1469.83|1449.83|1470|1450|1463.84|1443.84|545
1643254200000|2022-01-27 03:30:00|1469.81|1449.81|1465.73|1445.73|1471.24|1451.24|1464.75|1444.75|591
1643254500000|2022-01-27 03:35:00|1465.88|1445.88|1455.14|1435.14|1466.68|1446.68|1453.38|1433.38|456
1643254800000|2022-01-27 03:40:00|1455.09|1435.09|1443.89|1423.89|1457.59|1437.59|1441.7|1421.7|776
1643255100000|2022-01-27 03:45:00|1444.2|1424.2|1444.48|1424.48|1449.77|1429.77|1440.66|1420.66|773
1643255400000|2022-01-27 03:50:00|1444.61|1424.61|1460.79|1440.79|1460.81|1440.81|1444.61|1424.61|673
1643255700000|2022-01-27 03:55:00|1460.81|1440.81|1457.79|1437.79|1462.1|1442.1|1457.2|1437.2|653
1643256000000|2022-01-27 04:00:00|1457.78|1437.78|1460.84|1440.84|1464.65|1444.65|1452.35|1432.35|609
1643256300000|2022-01-27 04:05:00|1460.68|1440.68|1473.96|1453.96|1473.96|1453.96|1458.23|1438.23|698
1643256600000|2022-01-27 04:10:00|1473.72|1453.72|1467.16|1447.16|1480.43|1460.43|1466.81|1446.81|751
1643256900000|2022-01-27 04:15:00|1467.04|1447.04|1474.08|1454.08|1474.14|1454.14|1461.89|1441.89|641
1643257200000|2022-01-27 04:20:00|1473.95|1453.95|1461.86|1441.86|1474.06|1454.06|1460.44|1440.44|630
1643257500000|2022-01-27 04:25:00|1461.85|1441.85|1465.83|1445.83|1468.44|1448.44|1459.28|1439.28|562
1643257800000|2022-01-27 04:30:00|1465.82|1445.82|1471.88|1451.88|1474.88|1454.88|1461.78|1441.78|627
1643258100000|2022-01-27 04:35:00|1471.87|1451.87|1479.41|1459.41|1481.62|1461.62|1468.31|1448.31|587
1643258400000|2022-01-27 04:40:00|1479.48|1459.48|1476.34|1456.34|1480.12|1460.12|1475.88|1455.88|355
1643258700000|2022-01-27 04:45:00|1476.36|1456.36|1483.78|1463.78|1487.82|1467.82|1476.29|1456.29|540
1643259000000|2022-01-27 04:50:00|1483.79|1463.79|1487.29|1467.29|1488.11|1468.11|1482.71|1462.71|398
1643259300000|2022-01-27 04:55:00|1487.31|1467.31|1483.94|1463.94|1488.15|1468.15|1483.7|1463.7|387
1643259600000|2022-01-27 05:00:00|1483.95|1463.95|1489.4|1469.4|1489.51|1469.51|1483.64|1463.64|564
1643259900000|2022-01-27 05:05:00|1489.26|1469.26|1489.36|1469.36|1495.72|1475.72|1488.01|1468.01|556
1643260200000|2022-01-27 05:10:00|1489.35|1469.35|1484.15|1464.15|1490.5|1470.5|1484.15|1464.15|378
1643260500000|2022-01-27 05:15:00|1484.14|1464.14|1488.95|1468.95|1490.68|1470.68|1480.08|1460.08|519
1643260800000|2022-01-27 05:20:00|1489.06|1469.06|1490.05|1470.05|1490.97|1470.97|1487.42|1467.42|486
1643261100000|2022-01-27 05:25:00|1490.03|1470.03|1492.53|1472.53|1495.15|1475.15|1489.23|1469.23|637
1643261400000|2022-01-27 05:30:00|1492.54|1472.54|1487.77|1467.77|1496.14|1476.14|1487.49|1467.49|602
1643261700000|2022-01-27 05:35:00|1487.79|1467.79|1483.4|1463.4|1489.04|1469.04|1482.08|1462.08|478
1643262000000|2022-01-27 05:40:00|1483.47|1463.47|1482.27|1462.27|1484.5|1464.5|1477.5|1457.5|514
1643262300000|2022-01-27 05:45:00|1482.28|1462.28|1482.62|1462.62|1485.66|1465.66|1479.1|1459.1|581
1643262600000|2022-01-27 05:50:00|1482.75|1462.75|1480.95|1460.95|1484.64|1464.64|1479.48|1459.48|582
1643262900000|2022-01-27 05:55:00|1480.92|1460.92|1481.37|1461.37|1483.55|1463.55|1479.44|1459.44|529
1643263200000|2022-01-27 06:00:00|1481.34|1461.34|1477.74|1457.74|1483.47|1463.47|1477.74|1457.74|530
1643263500000|2022-01-27 06:05:00|1477.78|1457.78|1479.96|1459.96|1479.96|1459.96|1473.56|1453.56|574
1643263800000|2022-01-27 06:10:00|1479.93|1459.93|1481.66|1461.66|1482.4|1462.4|1479.33|1459.33|490
1643264100000|2022-01-27 06:15:00|1481.75|1461.75|1479.69|1459.69|1482.74|1462.74|1477.48|1457.48|526
1643264400000|2022-01-27 06:20:00|1479.72|1459.72|1478.61|1458.61|1480.61|1460.61|1478.11|1458.11|514
1643264700000|2022-01-27 06:25:00|1478.57|1458.57|1475.42|1455.42|1480.01|1460.01|1474.66|1454.66|506
1643265000000|2022-01-27 06:30:00|1475.44|1455.44|1478.84|1458.84|1479.66|1459.66|1475.18|1455.18|478
1643265300000|2022-01-27 06:35:00|1478.74|1458.74|1486.39|1466.39|1487.4|1467.4|1478.71|1458.71|398
1643265600000|2022-01-27 06:40:00|1486.33|1466.33|1486.95|1466.95|1489.34|1469.34|1484.71|1464.71|430
1643265900000|2022-01-27 06:45:00|1486.98|1466.98|1487.05|1467.05|1489.5|1469.5|1486.37|1466.37|399
1643266200000|2022-01-27 06:50:00|1486.71|1466.71|1491.71|1471.71|1491.72|1471.72|1486.49|1466.49|480
1643266500000|2022-01-27 06:55:00|1491.72|1471.72|1491.07|1471.07|1492.46|1472.46|1490.5|1470.5|375
1643266800000|2022-01-27 07:00:00|1490.8|1470.8|1489.03|1469.03|1491.6|1471.6|1487.55|1467.55|591
1643267100000|2022-01-27 07:05:00|1489.13|1469.13|1486.61|1466.61|1493.7|1473.7|1486.59|1466.59|493
1643267400000|2022-01-27 07:10:00|1486.62|1466.62|1483.43|1463.43|1490.13|1470.13|1482.69|1462.69|541
1643267700000|2022-01-27 07:15:00|1483.42|1463.42|1496.53|1476.53|1496.61|1476.61|1483.4|1463.4|393
1643268000000|2022-01-27 07:20:00|1496.51|1476.51|1502.61|1482.61|1502.61|1482.61|1493.77|1473.77|324
1643268300000|2022-01-27 07:25:00|1502.59|1482.59|1502.89|1482.89|1520.11|1500.11|1502.43|1482.43|643
1643268600000|2022-01-27 07:30:00|1502.92|1482.92|1503.31|1483.31|1503.98|1483.98|1498.78|1478.78|448
1643268900000|2022-01-27 07:35:00|1504.64|1484.64|1501.57|1481.57|1508.68|1488.68|1500.29|1480.29|541
1643269200000|2022-01-27 07:40:00|1501.56|1481.56|1506|1486|1508.12|1488.12|1500.72|1480.72|464
1643269500000|2022-01-27 07:45:00|1506.01|1486.01|1503.35|1483.35|1508.88|1488.88|1501.73|1481.73|492
1643269800000|2022-01-27 07:50:00|1503.4|1483.4|1503.54|1483.54|1504.58|1484.58|1501.32|1481.32|509
1643270100000|2022-01-27 07:55:00|1503.55|1483.55|1500.63|1480.63|1503.72|1483.72|1499.42|1479.42|489
1643270400000|2022-01-27 08:00:00|1500.65|1480.65|1496.49|1476.49|1501.39|1481.39|1494.18|1474.18|537
1643270700000|2022-01-27 08:05:00|1496.47|1476.47|1499.62|1479.62|1499.77|1479.77|1494.21|1474.21|481
1643271000000|2022-01-27 08:10:00|1499.77|1479.77|1502.62|1482.62|1503.61|1483.61|1497.07|1477.07|439
1643271300000|2022-01-27 08:15:00|1502.61|1482.61|1493.02|1473.02|1503.56|1483.56|1491.34|1471.34|542
1643271600000|2022-01-27 08:20:00|1493.01|1473.01|1487.25|1467.25|1494.81|1474.81|1486.59|1466.59|373
1643271900000|2022-01-27 08:25:00|1487.33|1467.33|1488.6|1468.6|1490.68|1470.68|1487.11|1467.11|398
1643272200000|2022-01-27 08:30:00|1488.61|1468.61|1480.37|1460.37|1492.49|1472.49|1479.97|1459.97|574
1643272500000|2022-01-27 08:35:00|1480.46|1460.46|1482.56|1462.56|1485.57|1465.57|1475.34|1455.34|684
1643272800000|2022-01-27 08:40:00|1482.52|1462.52|1493.31|1473.31|1493.43|1473.43|1479.16|1459.16|569
1643273100000|2022-01-27 08:45:00|1493.34|1473.34|1500|1480|1501.4|1481.4|1492.2|1472.2|738
1643273400000|2022-01-27 08:50:00|1499.74|1479.74|1509.89|1489.89|1512.84|1492.84|1498.66|1478.66|633
1643273700000|2022-01-27 08:55:00|1509.88|1489.88|1509.5|1489.5|1517.72|1497.72|1507.68|1487.68|612
1643274000000|2022-01-27 09:00:00|1509.49|1489.49|1508.91|1488.91|1511.43|1491.43|1504.15|1484.15|560
1643274300000|2022-01-27 09:05:00|1508.87|1488.87|1503.09|1483.09|1508.87|1488.87|1502.4|1482.4|566
1643274600000|2022-01-27 09:10:00|1503.08|1483.08|1510.25|1490.25|1511.15|1491.15|1502.44|1482.44|536
1643274900000|2022-01-27 09:15:00|1510.28|1490.28|1510.18|1490.18|1511.69|1491.69|1503.96|1483.96|550
1643275200000|2022-01-27 09:20:00|1510.08|1490.08|1515.63|1495.63|1516.34|1496.34|1506.92|1486.92|551
1643275500000|2022-01-27 09:25:00|1515.6|1495.6|1516.85|1496.85|1517.69|1497.69|1513.08|1493.08|527
1643275800000|2022-01-27 09:30:00|1516.89|1496.89|1511.24|1491.24|1517.62|1497.62|1511.24|1491.24|537
1643276100000|2022-01-27 09:35:00|1511.27|1491.27|1514.79|1494.79|1515.79|1495.79|1507.1|1487.1|536
1643276400000|2022-01-27 09:40:00|1514.81|1494.81|1513.03|1493.03|1514.81|1494.81|1511.13|1491.13|411
1643276700000|2022-01-27 09:45:00|1513.18|1493.18|1514.33|1494.33|1516.27|1496.27|1512.57|1492.57|398
1643277000000|2022-01-27 09:50:00|1514.31|1494.31|1512.4|1492.4|1516.03|1496.03|1512.19|1492.19|438
1643277300000|2022-01-27 09:55:00|1512.34|1492.34|1509.02|1489.02|1512.96|1492.96|1506.99|1486.99|473
1643277600000|2022-01-27 10:00:00|1509.05|1489.05|1508.57|1488.57|1509.17|1489.17|1503.25|1483.25|467
1643277900000|2022-01-27 10:05:00|1508.56|1488.56|1513.98|1493.98|1514.97|1494.97|1508.52|1488.52|410
1643278200000|2022-01-27 10:10:00|1513.99|1493.99|1512.05|1492.05|1517.33|1497.33|1510.99|1490.99|419
1643278500000|2022-01-27 10:15:00|1512.04|1492.04|1507.28|1487.28|1514.96|1494.96|1507.2|1487.2|455
1643278800000|2022-01-27 10:20:00|1507.35|1487.35|1505.49|1485.49|1509.19|1489.19|1505.08|1485.08|402
1643279100000|2022-01-27 10:25:00|1505.45|1485.45|1506.56|1486.56|1508.44|1488.44|1504.18|1484.18|400
1643279400000|2022-01-27 10:30:00|1506.64|1486.64|1499.44|1479.44|1506.64|1486.64|1498.97|1478.97|419
1643279700000|2022-01-27 10:35:00|1499.34|1479.34|1502.46|1482.46|1503.9|1483.9|1498.54|1478.54|302
1643280000000|2022-01-27 10:40:00|1502.29|1482.29|1498.33|1478.33|1502.29|1482.29|1497.63|1477.63|439
1643280300000|2022-01-27 10:45:00|1498.35|1478.35|1500.19|1480.19|1502.61|1482.61|1498.22|1478.22|385
1643280600000|2022-01-27 10:50:00|1500.28|1480.28|1499.45|1479.45|1500.45|1480.45|1494.7|1474.7|429
1643280900000|2022-01-27 10:55:00|1499.56|1479.56|1505.53|1485.53|1507.33|1487.33|1497.08|1477.08|515
1643281200000|2022-01-27 11:00:00|1505.31|1485.31|1508.04|1488.04|1514.39|1494.39|1505.27|1485.27|602
1643281500000|2022-01-27 11:05:00|1508.03|1488.03|1511.68|1491.68|1512.53|1492.53|1508.03|1488.03|450
1643281800000|2022-01-27 11:10:00|1511.69|1491.69|1512.84|1492.84|1514.93|1494.93|1511.62|1491.62|460
1643282100000|2022-01-27 11:15:00|1512.9|1492.9|1514.66|1494.66|1516.93|1496.93|1512.9|1492.9|547
1643282400000|2022-01-27 11:20:00|1514.51|1494.51|1510.8|1490.8|1514.56|1494.56|1510.55|1490.55|448
1643282700000|2022-01-27 11:25:00|1510.86|1490.86|1523.48|1503.48|1525.39|1505.39|1510.86|1490.86|503
1643283000000|2022-01-27 11:30:00|1523.45|1503.45|1527.22|1507.22|1527.53|1507.53|1521.99|1501.99|447
1643283300000|2022-01-27 11:35:00|1527.24|1507.24|1521.85|1501.85|1528.36|1508.36|1520.78|1500.78|619
1643283600000|2022-01-27 11:40:00|1521.83|1501.83|1526.27|1506.27|1527.32|1507.32|1520.93|1500.93|598
1643283900000|2022-01-27 11:45:00|1526.24|1506.24|1522.65|1502.65|1526.56|1506.56|1521.36|1501.36|533
1643284200000|2022-01-27 11:50:00|1522.64|1502.64|1524.37|1504.37|1524.58|1504.58|1522.2|1502.2|478
1643284500000|2022-01-27 11:55:00|1524.42|1504.42|1522.52|1502.52|1524.79|1504.79|1520.1|1500.1|637
1643284800000|2022-01-27 12:00:00|1522.51|1502.51|1529.54|1509.54|1530.38|1510.38|1522.51|1502.51|558
1643285100000|2022-01-27 12:05:00|1529.53|1509.53|1524.95|1504.95|1529.57|1509.57|1521.34|1501.34|662
1643285400000|2022-01-27 12:10:00|1525|1505|1533.22|1513.22|1533.33|1513.33|1524.11|1504.11|593
1643285700000|2022-01-27 12:15:00|1533.24|1513.24|1529.74|1509.74|1534.4|1514.4|1529.74|1509.74|601
1643286000000|2022-01-27 12:20:00|1529.56|1509.56|1525.33|1505.33|1530.76|1510.76|1525.17|1505.17|742
1643286300000|2022-01-27 12:25:00|1525.22|1505.22|1525.27|1505.27|1526.96|1506.96|1525.08|1505.08|495
1643286600000|2022-01-27 12:30:00|1525.28|1505.28|1525.47|1505.47|1529.72|1509.72|1525.08|1505.08|630
1643286900000|2022-01-27 12:35:00|1525.46|1505.46|1528.41|1508.41|1529.88|1509.88|1523.46|1503.46|718
1643287200000|2022-01-27 12:40:00|1528.43|1508.43|1528.99|1508.99|1530.21|1510.21|1525.39|1505.39|789
1643287500000|2022-01-27 12:45:00|1528.98|1508.98|1537.19|1517.19|1538.76|1518.76|1528.34|1508.34|654
1643287800000|2022-01-27 12:50:00|1537.18|1517.18|1538.31|1518.31|1539.07|1519.07|1536.41|1516.41|696
1643288100000|2022-01-27 12:55:00|1537.79|1517.79|1533.03|1513.03|1539.49|1519.49|1533.02|1513.02|798
1643288400000|2022-01-27 13:00:00|1533.07|1513.07|1536.09|1516.09|1537.46|1517.46|1529.87|1509.87|652
1643288700000|2022-01-27 13:05:00|1536.08|1516.08|1540.54|1520.54|1540.6|1520.6|1535.96|1515.96|632
1643289000000|2022-01-27 13:10:00|1540.61|1520.61|1536.57|1516.57|1541|1521|1535.8|1515.8|517
1643289300000|2022-01-27 13:15:00|1536.62|1516.62|1542.62|1522.62|1542.62|1522.62|1535.68|1515.68|637
1643289600000|2022-01-27 13:20:00|1542.54|1522.54|1554.01|1534.01|1554.01|1534.01|1541.19|1521.19|603
1643289900000|2022-01-27 13:25:00|1554.74|1534.74|1552|1532|1557.65|1537.65|1550.08|1530.08|656
1643290200000|2022-01-27 13:30:00|1552.2|1532.2|1542.11|1522.11|1552.29|1532.29|1539.67|1519.67|672
1643290500000|2022-01-27 13:35:00|1542.03|1522.03|1538.13|1518.13|1543.12|1523.12|1534.96|1514.96|610
1643290800000|2022-01-27 13:40:00|1538.31|1518.31|1546|1526|1546|1526|1537.11|1517.11|564
1643291100000|2022-01-27 13:45:00|1545.97|1525.97|1552.76|1532.76|1554.09|1534.09|1545.97|1525.97|676
1643291400000|2022-01-27 13:50:00|1552.72|1532.72|1548.52|1528.52|1553.17|1533.17|1547.13|1527.13|661
1643291700000|2022-01-27 13:55:00|1548.54|1528.54|1551.71|1531.71|1552.05|1532.05|1546.8|1526.8|470
1643292000000|2022-01-27 14:00:00|1551.74|1531.74|1552.61|1532.61|1552.84|1532.84|1549.09|1529.09|604
1643292300000|2022-01-27 14:05:00|1552.59|1532.59|1549.83|1529.83|1552.66|1532.66|1546.06|1526.06|638
1643292600000|2022-01-27 14:10:00|1549.53|1529.53|1565.91|1545.91|1566.16|1546.16|1548.21|1528.21|601
1643292900000|2022-01-27 14:15:00|1565.98|1545.98|1579.49|1559.49|1580|1560|1564.46|1544.46|584
1643293200000|2022-01-27 14:20:00|1579.6|1559.6|1569.37|1549.37|1579.72|1559.72|1567.54|1547.54|472
1643293500000|2022-01-27 14:25:00|1569.31|1549.31|1564.44|1544.44|1573.42|1553.42|1563.06|1543.06|480
1643293800000|2022-01-27 14:30:00|1564.45|1544.45|1560.82|1540.82|1573.77|1553.77|1553.85|1533.85|905
1643294100000|2022-01-27 14:35:00|1560.77|1540.77|1549.48|1529.48|1560.77|1540.77|1543.78|1523.78|834
1643294400000|2022-01-27 14:40:00|1549.49|1529.49|1560.91|1540.91|1565.73|1545.73|1549.43|1529.43|797
1643294700000|2022-01-27 14:45:00|1560.52|1540.52|1564.37|1544.37|1568.23|1548.23|1558.83|1538.83|722
1643295000000|2022-01-27 14:50:00|1564.38|1544.38|1561.84|1541.84|1566.69|1546.69|1559.16|1539.16|756
1643295300000|2022-01-27 14:55:00|1561.85|1541.85|1556.45|1536.45|1562.07|1542.07|1552.01|1532.01|676
1643295600000|2022-01-27 15:00:00|1556.51|1536.51|1564.3|1544.3|1565.41|1545.41|1552.19|1532.19|801
1643295900000|2022-01-27 15:05:00|1564.05|1544.05|1565.65|1545.65|1567.17|1547.17|1561.46|1541.46|718
1643296200000|2022-01-27 15:10:00|1565.93|1545.93|1571.6|1551.6|1571.6|1551.6|1565.23|1545.23|697
1643296500000|2022-01-27 15:15:00|1571.55|1551.55|1569.15|1549.15|1574.32|1554.32|1567.42|1547.42|704
1643296800000|2022-01-27 15:20:00|1569.07|1549.07|1565.86|1545.86|1572.56|1552.56|1565.53|1545.53|735
1643297100000|2022-01-27 15:25:00|1565.99|1545.99|1559.82|1539.82|1566.6|1546.6|1559.02|1539.02|592
1643297400000|2022-01-27 15:30:00|1559.8|1539.8|1559.48|1539.48|1559.87|1539.87|1551.36|1531.36|693
1643297700000|2022-01-27 15:35:00|1559.47|1539.47|1552.29|1532.29|1559.57|1539.57|1551.67|1531.67|818
1643298000000|2022-01-27 15:40:00|1552.37|1532.37|1555.45|1535.45|1555.68|1535.68|1551.27|1531.27|656
1643298300000|2022-01-27 15:45:00|1555.41|1535.41|1539.7|1519.7|1555.75|1535.75|1539.62|1519.62|583
1643298600000|2022-01-27 15:50:00|1539.76|1519.76|1535.94|1515.94|1541.36|1521.36|1535.67|1515.67|643
1643298900000|2022-01-27 15:55:00|1535.95|1515.95|1544.39|1524.39|1545.59|1525.59|1535.75|1515.75|621
1643299200000|2022-01-27 16:00:00|1544.36|1524.36|1549.28|1529.28|1549.43|1529.43|1544.36|1524.36|616
1643299500000|2022-01-27 16:05:00|1549.02|1529.02|1537.09|1517.09|1549.61|1529.61|1535.84|1515.84|764
1643299800000|2022-01-27 16:10:00|1537.16|1517.16|1546.95|1526.95|1547.71|1527.71|1537.16|1517.16|703
1643300100000|2022-01-27 16:15:00|1546.99|1526.99|1548.15|1528.15|1548.15|1528.15|1535.89|1515.89|782
1643300400000|2022-01-27 16:20:00|1548.03|1528.03|1557.9|1537.9|1560.49|1540.49|1547.52|1527.52|614
1643300700000|2022-01-27 16:25:00|1557.86|1537.86|1552.42|1532.42|1557.86|1537.86|1546.26|1526.26|648
1643301000000|2022-01-27 16:30:00|1552.4|1532.4|1563.64|1543.64|1565.44|1545.44|1550.05|1530.05|711
1643301300000|2022-01-27 16:35:00|1563.46|1543.46|1558.64|1538.64|1564.63|1544.63|1555.52|1535.52|741
1643301600000|2022-01-27 16:40:00|1558.66|1538.66|1559.91|1539.91|1571|1551|1558.57|1538.57|717
1643301900000|2022-01-27 16:45:00|1560.51|1540.51|1562.65|1542.65|1567.68|1547.68|1559.75|1539.75|741
1643302200000|2022-01-27 16:50:00|1562.62|1542.62|1557.49|1537.49|1562.97|1542.97|1555.68|1535.68|627
1643302500000|2022-01-27 16:55:00|1557.51|1537.51|1552.56|1532.56|1557.67|1537.67|1551.34|1531.34|586
1643302800000|2022-01-27 17:00:00|1552.57|1532.57|1555.63|1535.63|1555.66|1535.66|1548.28|1528.28|610
1643303100000|2022-01-27 17:05:00|1555.57|1535.57|1546.73|1526.73|1558.25|1538.25|1546.66|1526.66|588
1643303400000|2022-01-27 17:10:00|1546.81|1526.81|1526.58|1506.58|1547.41|1527.41|1525.79|1505.79|645
1643303700000|2022-01-27 17:15:00|1526.63|1506.63|1527.32|1507.32|1532.58|1512.58|1524.91|1504.91|683
1643304000000|2022-01-27 17:20:00|1527.43|1507.43|1531.65|1511.65|1533.69|1513.69|1525.42|1505.42|581
1643304300000|2022-01-27 17:25:00|1531.66|1511.66|1532.01|1512.01|1540.41|1520.41|1527.99|1507.99|626
1643304600000|2022-01-27 17:30:00|1532|1512|1527.57|1507.57|1532.95|1512.95|1525.99|1505.99|577
1643304900000|2022-01-27 17:35:00|1527.08|1507.08|1521.04|1501.04|1527.57|1507.57|1518.76|1498.76|703
1643305200000|2022-01-27 17:40:00|1520.91|1500.91|1521.48|1501.48|1524.78|1504.78|1520.48|1500.48|567
1643305500000|2022-01-27 17:45:00|1521.43|1501.43|1516.98|1496.98|1521.47|1501.47|1514.63|1494.63|646
1643305800000|2022-01-27 17:50:00|1516.97|1496.97|1520.5|1500.5|1523.75|1503.75|1516.97|1496.97|582
1643306100000|2022-01-27 17:55:00|1520.49|1500.49|1521.72|1501.72|1527.47|1507.47|1520.33|1500.33|611
1643306400000|2022-01-27 18:00:00|1521.47|1501.47|1508.5|1488.5|1526.67|1506.67|1508|1488|660
1643306700000|2022-01-27 18:05:00|1508.47|1488.47|1504.58|1484.58|1510.83|1490.83|1503.72|1483.72|654
1643307000000|2022-01-27 18:10:00|1504.63|1484.63|1507.62|1487.62|1508.12|1488.12|1501.75|1481.75|599
1643307300000|2022-01-27 18:15:00|1507.57|1487.57|1507.26|1487.26|1514.74|1494.74|1506.72|1486.72|837
1643307600000|2022-01-27 18:20:00|1507.29|1487.29|1505.93|1485.93|1509.51|1489.51|1505.48|1485.48|561
1643307900000|2022-01-27 18:25:00|1505.91|1485.91|1507.4|1487.4|1509.63|1489.63|1504.53|1484.53|681
1643308200000|2022-01-27 18:30:00|1507.23|1487.23|1516.4|1496.4|1516.4|1496.4|1507.06|1487.06|555
1643308500000|2022-01-27 18:35:00|1516.62|1496.62|1517.3|1497.3|1521.69|1501.69|1516.44|1496.44|675
1643308800000|2022-01-27 18:40:00|1517.29|1497.29|1512.43|1492.43|1517.33|1497.33|1510|1490|678
1643309100000|2022-01-27 18:45:00|1512.54|1492.54|1507.09|1487.09|1513.33|1493.33|1503.6|1483.6|618
1643309400000|2022-01-27 18:50:00|1507.06|1487.06|1507.44|1487.44|1508|1488|1504.36|1484.36|682
1643309700000|2022-01-27 18:55:00|1507.42|1487.42|1514.56|1494.56|1516.79|1496.79|1506.48|1486.48|681
1643310000000|2022-01-27 19:00:00|1514.55|1494.55|1520.03|1500.03|1523.28|1503.28|1514.51|1494.51|463
1643310300000|2022-01-27 19:05:00|1519.91|1499.91|1518.94|1498.94|1522.94|1502.94|1515.21|1495.21|567
1643310600000|2022-01-27 19:10:00|1518.92|1498.92|1512.71|1492.71|1520.38|1500.38|1512.51|1492.51|509
1643310900000|2022-01-27 19:15:00|1512.61|1492.61|1514.31|1494.31|1514.74|1494.74|1509.5|1489.5|533
1643311200000|2022-01-27 19:20:00|1514.33|1494.33|1503.42|1483.42|1514.59|1494.59|1503.34|1483.34|499
1643311500000|2022-01-27 19:25:00|1503.39|1483.39|1501.67|1481.67|1504.25|1484.25|1500.35|1480.35|576
1643311800000|2022-01-27 19:30:00|1501.71|1481.71|1486.88|1466.88|1506.72|1486.72|1486.85|1466.85|634
1643312100000|2022-01-27 19:35:00|1486.82|1466.82|1484.1|1464.1|1491.86|1471.86|1481.95|1461.95|675
1643312400000|2022-01-27 19:40:00|1483.95|1463.95|1496.25|1476.25|1496.52|1476.52|1483.41|1463.41|682
1643312700000|2022-01-27 19:45:00|1496.1|1476.1|1498.38|1478.38|1503.28|1483.28|1494.79|1474.79|546
1643313000000|2022-01-27 19:50:00|1498.27|1478.27|1494.87|1474.87|1499.5|1479.5|1493.5|1473.5|648
1643313300000|2022-01-27 19:55:00|1494.79|1474.79|1492.62|1472.62|1494.79|1474.79|1490.58|1470.58|649
1643313600000|2022-01-27 20:00:00|1492.6|1472.6|1495.43|1475.43|1498.96|1478.96|1492.6|1472.6|637
1643313900000|2022-01-27 20:05:00|1495.51|1475.51|1507.79|1487.79|1513.95|1493.95|1494.56|1474.56|704
1643314200000|2022-01-27 20:10:00|1507.76|1487.76|1495.97|1475.97|1510.33|1490.33|1494.57|1474.57|741
1643314500000|2022-01-27 20:15:00|1495.78|1475.78|1488.27|1468.27|1496.54|1476.54|1483.3|1463.3|808
1643314800000|2022-01-27 20:20:00|1488.42|1468.42|1479.7|1459.7|1489.5|1469.5|1474.91|1454.91|790
1643315100000|2022-01-27 20:25:00|1479.48|1459.48|1480.62|1460.62|1485.47|1465.47|1478.52|1458.52|745
1643315400000|2022-01-27 20:30:00|1480.54|1460.54|1470.67|1450.67|1482.33|1462.33|1469.54|1449.54|757
1643315700000|2022-01-27 20:35:00|1470.65|1450.65|1467.85|1447.85|1476.24|1456.24|1464|1444|801
1643316000000|2022-01-27 20:40:00|1467.82|1447.82|1472.33|1452.33|1477.47|1457.47|1465.38|1445.38|687
1643316300000|2022-01-27 20:45:00|1472.45|1452.45|1477.13|1457.13|1479.99|1459.99|1470.48|1450.48|792
1643316600000|2022-01-27 20:50:00|1476.81|1456.81|1466.3|1446.3|1476.81|1456.81|1466.28|1446.28|762
1643316900000|2022-01-27 20:55:00|1466.36|1446.36|1457.52|1437.52|1467.21|1447.21|1457.19|1437.19|787
1643317200000|2022-01-27 21:00:00|1457.64|1437.64|1464.63|1444.63|1470.51|1450.51|1456.75|1436.75|774
1643317500000|2022-01-27 21:05:00|1464.74|1444.74|1464.28|1444.28|1467.47|1447.47|1460.83|1440.83|619
1643317800000|2022-01-27 21:10:00|1464.2|1444.2|1454.15|1434.15|1464.96|1444.96|1453.85|1433.85|712
1643318100000|2022-01-27 21:15:00|1454.17|1434.17|1461.54|1441.54|1463.46|1443.46|1453.57|1433.57|579
1643318400000|2022-01-27 21:20:00|1461.55|1441.55|1468.56|1448.56|1471.89|1451.89|1459.38|1439.38|585
1643318700000|2022-01-27 21:25:00|1468.58|1448.58|1464.4|1444.4|1472.18|1452.18|1464.05|1444.05|631
1643319000000|2022-01-27 21:30:00|1464.42|1444.42|1477.05|1457.05|1480.04|1460.04|1464.26|1444.26|842
1643319300000|2022-01-27 21:35:00|1477.03|1457.03|1475.58|1455.58|1478.26|1458.26|1469.84|1449.84|578
1643319600000|2022-01-27 21:40:00|1475.78|1455.78|1478.19|1458.19|1478.19|1458.19|1471.56|1451.56|494
1643319900000|2022-01-27 21:45:00|1478.13|1458.13|1496.26|1476.26|1496.26|1476.26|1477.09|1457.09|684
1643320200000|2022-01-27 21:50:00|1496.34|1476.34|1487.8|1467.8|1496.35|1476.35|1487.53|1467.53|649
1643320500000|2022-01-27 21:55:00|1487.79|1467.79|1492.75|1472.75|1494.36|1474.36|1487.79|1467.79|567
1643320800000|2022-01-27 22:00:00|1492.71|1472.71|1484.95|1464.95|1492.84|1472.84|1484.34|1464.34|491
1643321100000|2022-01-27 22:05:00|1484.94|1464.94|1480.35|1460.35|1485.67|1465.67|1474.42|1454.42|627
1643321400000|2022-01-27 22:10:00|1480.52|1460.52|1465.86|1445.86|1480.52|1460.52|1465.86|1445.86|605
1643321700000|2022-01-27 22:15:00|1465.87|1445.87|1480.14|1460.14|1480.2|1460.2|1465.59|1445.59|579
1643322000000|2022-01-27 22:20:00|1480.16|1460.16|1479.83|1459.83|1481.1|1461.1|1476.64|1456.64|536
1643322300000|2022-01-27 22:25:00|1480.03|1460.03|1480.91|1460.91|1482.66|1462.66|1476.46|1456.46|438
1643322600000|2022-01-27 22:30:00|1480.8|1460.8|1469.53|1449.53|1480.95|1460.95|1469.53|1449.53|300
1643322900000|2022-01-27 22:35:00|1469.4|1449.4|1493.3|1473.3|1493.3|1473.3|1469.06|1449.06|447
1643323200000|2022-01-27 22:40:00|1493.31|1473.31|1498.68|1478.68|1499.81|1479.81|1489.64|1469.64|643
1643323500000|2022-01-27 22:45:00|1498.72|1478.72|1510.46|1490.46|1510.67|1490.67|1498.72|1478.72|634
1643323800000|2022-01-27 22:50:00|1510.45|1490.45|1503.49|1483.49|1511.25|1491.25|1499.99|1479.99|592
1643324100000|2022-01-27 22:55:00|1503.42|1483.42|1497.78|1477.78|1505.18|1485.18|1497.05|1477.05|445
1643324400000|2022-01-27 23:00:00|1497.76|1477.76|1505.63|1485.63|1508.8|1488.8|1496.97|1476.97|483
1643324700000|2022-01-27 23:05:00|1505.65|1485.65|1517.35|1497.35|1519.77|1499.77|1504.39|1484.39|537
1643325000000|2022-01-27 23:10:00|1517.34|1497.34|1517.83|1497.83|1518.61|1498.61|1508.85|1488.85|578
1643325300000|2022-01-27 23:15:00|1517.82|1497.82|1509.83|1489.83|1517.99|1497.99|1506.58|1486.58|453
1643325600000|2022-01-27 23:20:00|1509.75|1489.75|1507.23|1487.23|1510.35|1490.35|1503.93|1483.93|449
1643325900000|2022-01-27 23:25:00|1506.91|1486.91|1506.71|1486.71|1511.68|1491.68|1506|1486|474
1643326200000|2022-01-27 23:30:00|1506.85|1486.85|1513.18|1493.18|1513.68|1493.68|1505.3|1485.3|614
1643326500000|2022-01-27 23:35:00|1513.17|1493.17|1504.1|1484.1|1513.28|1493.28|1504.06|1484.06|587
1643326800000|2022-01-27 23:40:00|1504.17|1484.17|1513.52|1493.52|1514.11|1494.11|1502.91|1482.91|585
1643327100000|2022-01-27 23:45:00|1513.5|1493.5|1515.31|1495.31|1515.5|1495.5|1512.01|1492.01|484
1643327400000|2022-01-27 23:50:00|1515.34|1495.34|1529.25|1509.25|1529.25|1509.25|1513.64|1493.64|553
1643327700000|2022-01-27 23:55:00|1529.4|1509.4|1532.18|1512.18|1538.53|1518.53|1527.53|1507.53|677
1643328000000|2022-01-28 00:00:00|1531.97|1511.97|1539.74|1519.74|1540.53|1520.53|1529.49|1509.49|810
1643328300000|2022-01-28 00:05:00|1539.76|1519.76|1543.66|1523.66|1549.79|1529.79|1539.66|1519.66|795
1643328600000|2022-01-28 00:10:00|1543.68|1523.68|1537.65|1517.65|1545.53|1525.53|1535.92|1515.92|654
1643328900000|2022-01-28 00:15:00|1537.63|1517.63|1528.09|1508.09|1539.75|1519.75|1527.47|1507.47|591
1643329200000|2022-01-28 00:20:00|1528.14|1508.14|1523.76|1503.76|1528.15|1508.15|1523.13|1503.13|572
1643329500000|2022-01-28 00:25:00|1523.73|1503.73|1522.84|1502.84|1526.56|1506.56|1521.11|1501.11|650
1643329800000|2022-01-28 00:30:00|1522.9|1502.9|1517.79|1497.79|1523.54|1503.54|1517.51|1497.51|601
1643330100000|2022-01-28 00:35:00|1517.81|1497.81|1529.16|1509.16|1529.16|1509.16|1517.79|1497.79|549
1643330400000|2022-01-28 00:40:00|1528.98|1508.98|1519.49|1499.49|1529.06|1509.06|1519.47|1499.47|569
1643330700000|2022-01-28 00:45:00|1519.69|1499.69|1518.6|1498.6|1521.62|1501.62|1517.9|1497.9|686
1643331000000|2022-01-28 00:50:00|1518.63|1498.63|1520.91|1500.91|1521.88|1501.88|1514.65|1494.65|632
1643331300000|2022-01-28 00:55:00|1520.92|1500.92|1533.42|1513.42|1534.32|1514.32|1520.8|1500.8|541
1643331600000|2022-01-28 01:00:00|1533.41|1513.41|1536.78|1516.78|1537.04|1517.04|1529.74|1509.74|584
1643331900000|2022-01-28 01:05:00|1537.33|1517.33|1541.87|1521.87|1545.61|1525.61|1537.24|1517.24|679
1643332200000|2022-01-28 01:10:00|1541.92|1521.92|1542.55|1522.55|1546.4|1526.4|1541.5|1521.5|555
1643332500000|2022-01-28 01:15:00|1542.63|1522.63|1539.49|1519.49|1545.15|1525.15|1536.76|1516.76|753
1643332800000|2022-01-28 01:20:00|1539.48|1519.48|1532.59|1512.59|1542.15|1522.15|1531.82|1511.82|584
1643333100000|2022-01-28 01:25:00|1532.61|1512.61|1516.59|1496.59|1533.57|1513.57|1516.46|1496.46|589
1643333400000|2022-01-28 01:30:00|1516.6|1496.6|1501.8|1481.8|1516.92|1496.92|1501.42|1481.42|602
1643333700000|2022-01-28 01:35:00|1501.88|1481.88|1504.1|1484.1|1504.63|1484.63|1499.74|1479.74|583
1643334000000|2022-01-28 01:40:00|1503.97|1483.97|1500.76|1480.76|1504.42|1484.42|1494.62|1474.62|740
1643334300000|2022-01-28 01:45:00|1500.72|1480.72|1503.83|1483.83|1508.37|1488.37|1498.81|1478.81|723
1643334600000|2022-01-28 01:50:00|1503.96|1483.96|1509.85|1489.85|1510.15|1490.15|1503.96|1483.96|478
1643334900000|2022-01-28 01:55:00|1509.6|1489.6|1508.05|1488.05|1510.79|1490.79|1507.87|1487.87|468
1643335200000|2022-01-28 02:00:00|1508.09|1488.09|1494.69|1474.69|1510.61|1490.61|1494.18|1474.18|720
1643335500000|2022-01-28 02:05:00|1494.68|1474.68|1498.69|1478.69|1498.86|1478.86|1491.35|1471.35|720
1643335800000|2022-01-28 02:10:00|1498.78|1478.78|1502.69|1482.69|1506.52|1486.52|1498.74|1478.74|556
1643336100000|2022-01-28 02:15:00|1502.7|1482.7|1502.16|1482.16|1507.36|1487.36|1499.86|1479.86|669
1643336400000|2022-01-28 02:20:00|1502.24|1482.24|1509.56|1489.56|1510.16|1490.16|1502.2|1482.2|464
1643336700000|2022-01-28 02:25:00|1509.58|1489.58|1508.92|1488.92|1511.53|1491.53|1508.65|1488.65|359
1643337000000|2022-01-28 02:30:00|1508.94|1488.94|1512.45|1492.45|1512.45|1492.45|1504.8|1484.8|540
1643337300000|2022-01-28 02:35:00|1512.44|1492.44|1511.35|1491.35|1512.65|1492.65|1507.54|1487.54|503
1643337600000|2022-01-28 02:40:00|1511.33|1491.33|1511.06|1491.06|1512.52|1492.52|1508.74|1488.74|585
1643337900000|2022-01-28 02:45:00|1511.07|1491.07|1513.92|1493.92|1514.04|1494.04|1510.59|1490.59|336
1643338200000|2022-01-28 02:50:00|1514.04|1494.04|1520.18|1500.18|1520.25|1500.25|1513.61|1493.61|461
1643338500000|2022-01-28 02:55:00|1520.2|1500.2|1522.29|1502.29|1522.82|1502.82|1518.62|1498.62|590
1643338800000|2022-01-28 03:00:00|1522.32|1502.32|1527.74|1507.74|1529.04|1509.04|1519.84|1499.84|573
1643339100000|2022-01-28 03:05:00|1527.54|1507.54|1533.62|1513.62|1534.52|1514.52|1527.48|1507.48|506
1643339400000|2022-01-28 03:10:00|1533.7|1513.7|1551.17|1531.17|1554.32|1534.32|1533.42|1513.42|626
1643339700000|2022-01-28 03:15:00|1551.1|1531.1|1545.76|1525.76|1552.9|1532.9|1544.88|1524.88|738
1643340000000|2022-01-28 03:20:00|1545.6|1525.6|1542.17|1522.17|1545.6|1525.6|1542.15|1522.15|644
1643340300000|2022-01-28 03:25:00|1542.08|1522.08|1544.73|1524.73|1545.64|1525.64|1538.13|1518.13|537
1643340600000|2022-01-28 03:30:00|1544.74|1524.74|1540.54|1520.54|1545.72|1525.72|1540.47|1520.47|630
1643340900000|2022-01-28 03:35:00|1540.56|1520.56|1549.6|1529.6|1549.6|1529.6|1540.38|1520.38|581
1643341200000|2022-01-28 03:40:00|1549.64|1529.64|1548.58|1528.58|1551.65|1531.65|1547.67|1527.67|360
1643341500000|2022-01-28 03:45:00|1548.57|1528.57|1545.62|1525.62|1550.18|1530.18|1543.53|1523.53|575
1643341800000|2022-01-28 03:50:00|1545.6|1525.6|1545.45|1525.45|1545.63|1525.63|1542.8|1522.8|448
1643342100000|2022-01-28 03:55:00|1545.23|1525.23|1545.45|1525.45|1546.98|1526.98|1543.04|1523.04|563
1643342400000|2022-01-28 04:00:00|1545.32|1525.32|1547.49|1527.49|1552.41|1532.41|1545.32|1525.32|747
1643342700000|2022-01-28 04:05:00|1547.47|1527.47|1545.64|1525.64|1550.52|1530.52|1545.49|1525.49|492
1643343000000|2022-01-28 04:10:00|1545.47|1525.47|1543.45|1523.45|1546.68|1526.68|1543.1|1523.1|384
1643343300000|2022-01-28 04:15:00|1543.43|1523.43|1542.38|1522.38|1544.76|1524.76|1541.5|1521.5|383
1643343600000|2022-01-28 04:20:00|1542.36|1522.36|1540.5|1520.5|1544.25|1524.25|1539.95|1519.95|454
1643343900000|2022-01-28 04:25:00|1540.52|1520.52|1537.74|1517.74|1541.92|1521.92|1536.67|1516.67|489
1643344200000|2022-01-28 04:30:00|1537.72|1517.72|1544.74|1524.74|1548|1528|1536.53|1516.53|545
1643344500000|2022-01-28 04:35:00|1544.77|1524.77|1544.55|1524.55|1545.72|1525.72|1542.41|1522.41|466
1643344800000|2022-01-28 04:40:00|1544.63|1524.63|1542.74|1522.74|1544.75|1524.75|1540.75|1520.75|530
1643345100000|2022-01-28 04:45:00|1542.73|1522.73|1535.67|1515.67|1543.52|1523.52|1535.54|1515.54|571
1643345400000|2022-01-28 04:50:00|1535.68|1515.68|1534.7|1514.7|1537.09|1517.09|1530.32|1510.32|512
1643345700000|2022-01-28 04:55:00|1534.73|1514.73|1540.9|1520.9|1541.62|1521.62|1532.39|1512.39|428
1643346000000|2022-01-28 05:00:00|1540.59|1520.59|1544.75|1524.75|1545.51|1525.51|1539.26|1519.26|486
1643346300000|2022-01-28 05:05:00|1544.9|1524.9|1536.58|1516.58|1544.9|1524.9|1536.54|1516.54|559
1643346600000|2022-01-28 05:10:00|1536.59|1516.59|1536.73|1516.73|1540.33|1520.33|1535.52|1515.52|621
1643346900000|2022-01-28 05:15:00|1536.8|1516.8|1536.71|1516.71|1538.99|1518.99|1536.28|1516.28|580
1643347200000|2022-01-28 05:20:00|1536.68|1516.68|1537.49|1517.49|1537.9|1517.9|1535.38|1515.38|433
1643347500000|2022-01-28 05:25:00|1537.47|1517.47|1543.48|1523.48|1543.48|1523.48|1537.47|1517.47|550
1643347800000|2022-01-28 05:30:00|1543.38|1523.38|1546.89|1526.89|1548.44|1528.44|1540.5|1520.5|369
1643348100000|2022-01-28 05:35:00|1546.74|1526.74|1547.99|1527.99|1548.39|1528.39|1544.72|1524.72|444
1643348400000|2022-01-28 05:40:00|1548.1|1528.1|1548.84|1528.84|1550.51|1530.51|1546.89|1526.89|582
1643348700000|2022-01-28 05:45:00|1548.71|1528.71|1548.77|1528.77|1549.66|1529.66|1546.84|1526.84|567
1643349000000|2022-01-28 05:50:00|1548.74|1528.74|1544.6|1524.6|1548.74|1528.74|1543.89|1523.89|462
1643349300000|2022-01-28 05:55:00|1544.59|1524.59|1543.79|1523.79|1545.35|1525.35|1542.5|1522.5|407
1643349600000|2022-01-28 06:00:00|1543.85|1523.85|1552.27|1532.27|1553.08|1533.08|1541.87|1521.87|663
1643349900000|2022-01-28 06:05:00|1552.28|1532.28|1555.1|1535.1|1555.57|1535.57|1550.09|1530.09|540
1643350200000|2022-01-28 06:10:00|1555.05|1535.05|1552.61|1532.61|1555.17|1535.17|1551.74|1531.74|427
1643350500000|2022-01-28 06:15:00|1552.59|1532.59|1548.78|1528.78|1552.64|1532.64|1548.57|1528.57|569
1643350800000|2022-01-28 06:20:00|1548.79|1528.79|1554.35|1534.35|1554.67|1534.67|1548.66|1528.66|389
1643351100000|2022-01-28 06:25:00|1554.36|1534.36|1554.09|1534.09|1554.8|1534.8|1550.69|1530.69|392
1643351400000|2022-01-28 06:30:00|1554.1|1534.1|1560.15|1540.15|1560.19|1540.19|1550.8|1530.8|434
1643351700000|2022-01-28 06:35:00|1560.19|1540.19|1554.61|1534.61|1562.42|1542.42|1554.6|1534.6|508
1643352000000|2022-01-28 06:40:00|1554.65|1534.65|1547.51|1527.51|1554.84|1534.84|1545.99|1525.99|517
1643352300000|2022-01-28 06:45:00|1547.52|1527.52|1544.49|1524.49|1549.54|1529.54|1543.28|1523.28|521
1643352600000|2022-01-28 06:50:00|1544.43|1524.43|1541.64|1521.64|1546.61|1526.61|1539.72|1519.72|558
1643352900000|2022-01-28 06:55:00|1541.65|1521.65|1530.15|1510.15|1542.58|1522.58|1530.15|1510.15|490
1643353200000|2022-01-28 07:00:00|1530.09|1510.09|1530.73|1510.73|1530.77|1510.77|1522.5|1502.5|647
1643353500000|2022-01-28 07:05:00|1530.67|1510.67|1532.92|1512.92|1536.07|1516.07|1529.74|1509.74|584
1643353800000|2022-01-28 07:10:00|1532.91|1512.91|1531.95|1511.95|1533.2|1513.2|1527.55|1507.55|619
1643354100000|2022-01-28 07:15:00|1531.81|1511.81|1536.5|1516.5|1541.35|1521.35|1530.27|1510.27|600
1643354400000|2022-01-28 07:20:00|1537.22|1517.22|1537.51|1517.51|1540.69|1520.69|1535.23|1515.23|548
1643354700000|2022-01-28 07:25:00|1537.54|1517.54|1530.39|1510.39|1537.8|1517.8|1530.39|1510.39|548
1643355000000|2022-01-28 07:30:00|1530.18|1510.18|1520.92|1500.92|1530.18|1510.18|1520.01|1500.01|360
1643355300000|2022-01-28 07:35:00|1520.93|1500.93|1526.03|1506.03|1526.06|1506.06|1520.81|1500.81|593
1643355600000|2022-01-28 07:40:00|1526.1|1506.1|1531.78|1511.78|1532.59|1512.59|1526.1|1506.1|457
1643355900000|2022-01-28 07:45:00|1531.86|1511.86|1529.44|1509.44|1532.77|1512.77|1525.67|1505.67|602
1643356200000|2022-01-28 07:50:00|1529.39|1509.39|1523.98|1503.98|1529.39|1509.39|1523.58|1503.58|492
1643356500000|2022-01-28 07:55:00|1524|1504|1517.1|1497.1|1525.03|1505.03|1515.75|1495.75|582
1643356800000|2022-01-28 08:00:00|1517.03|1497.03|1516|1496|1524.98|1504.98|1515.5|1495.5|736
1643357100000|2022-01-28 08:05:00|1515.94|1495.94|1517.47|1497.47|1519.53|1499.53|1514.51|1494.51|670
1643357400000|2022-01-28 08:10:00|1517.43|1497.43|1515.83|1495.83|1523.42|1503.42|1515|1495|611
1643357700000|2022-01-28 08:15:00|1515.85|1495.85|1512.99|1492.99|1517.4|1497.4|1510.52|1490.52|635
1643358000000|2022-01-28 08:20:00|1512.96|1492.96|1507.44|1487.44|1512.96|1492.96|1502.15|1482.15|680
1643358300000|2022-01-28 08:25:00|1507.43|1487.43|1509.65|1489.65|1510.3|1490.3|1505.75|1485.75|554
1643358600000|2022-01-28 08:30:00|1509.63|1489.63|1510.54|1490.54|1512.61|1492.61|1504.27|1484.27|576
1643358900000|2022-01-28 08:35:00|1510.77|1490.77|1509.03|1489.03|1514.48|1494.48|1508.82|1488.82|629
1643359200000|2022-01-28 08:40:00|1508.97|1488.97|1508.1|1488.1|1512.61|1492.61|1506.41|1486.41|611
1643359500000|2022-01-28 08:45:00|1508.09|1488.09|1509.06|1489.06|1511.05|1491.05|1498.57|1478.57|749
1643359800000|2022-01-28 08:50:00|1509.02|1489.02|1521.33|1501.33|1522.26|1502.26|1508.03|1488.03|596
1643360100000|2022-01-28 08:55:00|1520.71|1500.71|1521.76|1501.76|1524.97|1504.97|1518.77|1498.77|569
1643360400000|2022-01-28 09:00:00|1521.74|1501.74|1519.52|1499.52|1524.44|1504.44|1519.15|1499.15|539
1643360700000|2022-01-28 09:05:00|1519.72|1499.72|1520.58|1500.58|1521.71|1501.71|1516.21|1496.21|572
1643361000000|2022-01-28 09:10:00|1520.56|1500.56|1528.3|1508.3|1528.32|1508.32|1517.71|1497.71|472
1643361300000|2022-01-28 09:15:00|1528.28|1508.28|1529|1509|1529.14|1509.14|1525.52|1505.52|575
1643361600000|2022-01-28 09:20:00|1529.03|1509.03|1532.9|1512.9|1537.84|1517.84|1528.97|1508.97|532
1643361900000|2022-01-28 09:25:00|1532.86|1512.86|1532.56|1512.56|1533.5|1513.5|1527.22|1507.22|692
1643362200000|2022-01-28 09:30:00|1532.55|1512.55|1522.69|1502.69|1534.61|1514.61|1522.5|1502.5|594
1643362500000|2022-01-28 09:35:00|1522.72|1502.72|1509.85|1489.85|1524.25|1504.25|1509.5|1489.5|621
1643362800000|2022-01-28 09:40:00|1510.01|1490.01|1504.98|1484.98|1513.01|1493.01|1502.51|1482.51|473
1643363100000|2022-01-28 09:45:00|1504.93|1484.93|1510.49|1490.49|1511.92|1491.92|1504.23|1484.23|633
1643363400000|2022-01-28 09:50:00|1510.59|1490.59|1504.6|1484.6|1512.42|1492.42|1502.02|1482.02|651
1643363700000|2022-01-28 09:55:00|1505.29|1485.29|1503.84|1483.84|1508.95|1488.95|1503.83|1483.83|661
1643364000000|2022-01-28 10:00:00|1503.34|1483.34|1506.96|1486.96|1507.57|1487.57|1497.32|1477.32|596
1643364300000|2022-01-28 10:05:00|1506.94|1486.94|1495.21|1475.21|1507.77|1487.77|1491.65|1471.65|705
1643364600000|2022-01-28 10:10:00|1494.96|1474.96|1501.73|1481.73|1502.42|1482.42|1494.13|1474.13|612
1643364900000|2022-01-28 10:15:00|1501.77|1481.77|1514.15|1494.15|1514.52|1494.52|1499.16|1479.16|464
1643365200000|2022-01-28 10:20:00|1514.18|1494.18|1518.74|1498.74|1518.82|1498.82|1513.27|1493.27|541
1643365500000|2022-01-28 10:25:00|1518.87|1498.87|1513.17|1493.17|1519.32|1499.32|1513.07|1493.07|671
1643365800000|2022-01-28 10:30:00|1513.28|1493.28|1520.06|1500.06|1520.59|1500.59|1513.28|1493.28|456
1643366100000|2022-01-28 10:35:00|1519.87|1499.87|1511.62|1491.62|1520.23|1500.23|1511.49|1491.49|597
1643366400000|2022-01-28 10:40:00|1511.55|1491.55|1519.58|1499.58|1522.53|1502.53|1511.53|1491.53|713
1643366700000|2022-01-28 10:45:00|1519.57|1499.57|1516.24|1496.24|1521.87|1501.87|1516.21|1496.21|603
1643367000000|2022-01-28 10:50:00|1516.25|1496.25|1509.28|1489.28|1516.25|1496.25|1506.98|1486.98|685
1643367300000|2022-01-28 10:55:00|1509.18|1489.18|1513.83|1493.83|1514.54|1494.54|1505.22|1485.22|664
1643367600000|2022-01-28 11:00:00|1513.82|1493.82|1508.14|1488.14|1517.45|1497.45|1507.75|1487.75|649
1643367900000|2022-01-28 11:05:00|1508.09|1488.09|1503.72|1483.72|1508.57|1488.57|1501.13|1481.13|682
1643368200000|2022-01-28 11:10:00|1503.7|1483.7|1503.37|1483.37|1506.49|1486.49|1500.74|1480.74|631
1643368500000|2022-01-28 11:15:00|1503.39|1483.39|1492.84|1472.84|1508.31|1488.31|1491.79|1471.79|634
1643368800000|2022-01-28 11:20:00|1492.8|1472.8|1501.35|1481.35|1501.52|1481.52|1492.56|1472.56|645
1643369100000|2022-01-28 11:25:00|1501.62|1481.62|1492.06|1472.06|1501.62|1481.62|1488.92|1468.92|809
1643369400000|2022-01-28 11:30:00|1491.9|1471.9|1495.83|1475.83|1496.56|1476.56|1490.67|1470.67|654
1643369700000|2022-01-28 11:35:00|1495.84|1475.84|1494.35|1474.35|1499.88|1479.88|1494.35|1474.35|571
1643370000000|2022-01-28 11:40:00|1494.75|1474.75|1494.38|1474.38|1494.8|1474.8|1491.53|1471.53|608
1643370300000|2022-01-28 11:45:00|1494.36|1474.36|1503.93|1483.93|1504.13|1484.13|1493.07|1473.07|489
1643370600000|2022-01-28 11:50:00|1503.9|1483.9|1498.9|1478.9|1504.58|1484.58|1498.66|1478.66|593
1643370900000|2022-01-28 11:55:00|1498.88|1478.88|1503.71|1483.71|1505.52|1485.52|1498.7|1478.7|561
1643371200000|2022-01-28 12:00:00|1503.72|1483.72|1508.63|1488.63|1509.43|1489.43|1498.52|1478.52|600
1643371500000|2022-01-28 12:05:00|1508.64|1488.64|1502.5|1482.5|1509.33|1489.33|1502.5|1482.5|512
1643371800000|2022-01-28 12:10:00|1502.57|1482.57|1504.8|1484.8|1506.75|1486.75|1499.67|1479.67|617
1643372100000|2022-01-28 12:15:00|1504.9|1484.9|1503.98|1483.98|1508.14|1488.14|1502.9|1482.9|769
1643372400000|2022-01-28 12:20:00|1504.07|1484.07|1488.53|1468.53|1504.21|1484.21|1485.75|1465.75|819
1643372700000|2022-01-28 12:25:00|1488.64|1468.64|1491.66|1471.66|1492.74|1472.74|1487.64|1467.64|727
1643373000000|2022-01-28 12:30:00|1491.54|1471.54|1498.73|1478.73|1502.31|1482.31|1489.74|1469.74|753
1643373300000|2022-01-28 12:35:00|1498.7|1478.7|1489.43|1469.43|1501.59|1481.59|1488.98|1468.98|687
1643373600000|2022-01-28 12:40:00|1489.42|1469.42|1487.86|1467.86|1496.84|1476.84|1487.73|1467.73|652
1643373900000|2022-01-28 12:45:00|1487.89|1467.89|1487.91|1467.91|1494.43|1474.43|1486.15|1466.15|747
1643374200000|2022-01-28 12:50:00|1487.82|1467.82|1493.43|1473.43|1494.36|1474.36|1485.57|1465.57|636
1643374500000|2022-01-28 12:55:00|1493.28|1473.28|1494.77|1474.77|1495.4|1475.4|1487.51|1467.51|631
1643374800000|2022-01-28 13:00:00|1494.71|1474.71|1494.93|1474.93|1495.55|1475.55|1489.6|1469.6|624
1643375100000|2022-01-28 13:05:00|1494.84|1474.84|1500.58|1480.58|1500.58|1480.58|1494.78|1474.78|552
1643375400000|2022-01-28 13:10:00|1500.53|1480.53|1493.89|1473.89|1500.65|1480.65|1490.72|1470.72|570
1643375700000|2022-01-28 13:15:00|1494.12|1474.12|1500.55|1480.55|1504.75|1484.75|1494.12|1474.12|547
1643376000000|2022-01-28 13:20:00|1500.58|1480.58|1497.63|1477.63|1500.92|1480.92|1497.55|1477.55|428
1643376300000|2022-01-28 13:25:00|1497.71|1477.71|1491.2|1471.2|1499.65|1479.65|1490.83|1470.83|525
1643376600000|2022-01-28 13:30:00|1491.25|1471.25|1519.63|1499.63|1525.66|1505.66|1491.25|1471.25|906
1643376900000|2022-01-28 13:35:00|1519.68|1499.68|1531.24|1511.24|1532.46|1512.46|1519.65|1499.65|883
1643377200000|2022-01-28 13:40:00|1531.16|1511.16|1523.29|1503.29|1533.44|1513.44|1523.29|1503.29|814
1643377500000|2022-01-28 13:45:00|1523.17|1503.17|1525.06|1505.06|1529.53|1509.53|1518.11|1498.11|648
1643377800000|2022-01-28 13:50:00|1525.1|1505.1|1521.58|1501.58|1525.9|1505.9|1518.04|1498.04|704
1643378100000|2022-01-28 13:55:00|1521.75|1501.75|1529.49|1509.49|1531.9|1511.9|1520.34|1500.34|642
1643378400000|2022-01-28 14:00:00|1529.36|1509.36|1538.39|1518.39|1538.4|1518.4|1526.76|1506.76|629
1643378700000|2022-01-28 14:05:00|1538.4|1518.4|1541.34|1521.34|1543.49|1523.49|1533.02|1513.02|873
1643379000000|2022-01-28 14:10:00|1541.31|1521.31|1528.95|1508.95|1541.97|1521.97|1528.53|1508.53|626
1643379300000|2022-01-28 14:15:00|1528.96|1508.96|1533.49|1513.49|1534.46|1514.46|1528.51|1508.51|516
1643379600000|2022-01-28 14:20:00|1533.47|1513.47|1533.22|1513.22|1539.23|1519.23|1532.02|1512.02|591
1643379900000|2022-01-28 14:25:00|1533.19|1513.19|1533.92|1513.92|1535.87|1515.87|1532.4|1512.4|701
1643380200000|2022-01-28 14:30:00|1533.93|1513.93|1516.22|1496.22|1534.61|1514.61|1511.18|1491.18|924
1643380500000|2022-01-28 14:35:00|1516.28|1496.28|1513|1493|1516.81|1496.81|1508.78|1488.78|859
1643380800000|2022-01-28 14:40:00|1513.03|1493.03|1512.6|1492.6|1516.44|1496.44|1510.93|1490.93|845
1643381100000|2022-01-28 14:45:00|1512.79|1492.79|1515.16|1495.16|1516.35|1496.35|1508.75|1488.75|806
1643381400000|2022-01-28 14:50:00|1515.26|1495.26|1520.09|1500.09|1523.73|1503.73|1514.07|1494.07|736
1643381700000|2022-01-28 14:55:00|1519.88|1499.88|1520.49|1500.49|1525.34|1505.34|1518.68|1498.68|745
1643382000000|2022-01-28 15:00:00|1520.42|1500.42|1525.95|1505.95|1527.62|1507.62|1516.59|1496.59|679
1643382300000|2022-01-28 15:05:00|1525.97|1505.97|1533.31|1513.31|1533.9|1513.9|1524.66|1504.66|684
1643382600000|2022-01-28 15:10:00|1533.29|1513.29|1537.56|1517.56|1539.73|1519.73|1533.13|1513.13|736
1643382900000|2022-01-28 15:15:00|1537.59|1517.59|1543.53|1523.53|1543.57|1523.57|1535.63|1515.63|680
1643383200000|2022-01-28 15:20:00|1543.52|1523.52|1526.64|1506.64|1543.63|1523.63|1525.01|1505.01|700
1643383500000|2022-01-28 15:25:00|1526.77|1506.77|1525.52|1505.52|1529.81|1509.81|1523.35|1503.35|726
1643383800000|2022-01-28 15:30:00|1525.54|1505.54|1523.24|1503.24|1526.95|1506.95|1521.05|1501.05|600
1643384100000|2022-01-28 15:35:00|1522.94|1502.94|1535.86|1515.86|1537.32|1517.32|1522.94|1502.94|590
1643384400000|2022-01-28 15:40:00|1535.85|1515.85|1540.05|1520.05|1546.96|1526.96|1534.2|1514.2|622
1643384700000|2022-01-28 15:45:00|1540.04|1520.04|1546.46|1526.46|1546.74|1526.74|1540.02|1520.02|778
1643385000000|2022-01-28 15:50:00|1546.45|1526.45|1567.13|1547.13|1570.41|1550.41|1546|1526|670
1643385300000|2022-01-28 15:55:00|1567.09|1547.09|1564.42|1544.42|1567.09|1547.09|1560.51|1540.51|673
1643385600000|2022-01-28 16:00:00|1564.45|1544.45|1572.95|1552.95|1582.69|1562.69|1564.22|1544.22|791
1643385900000|2022-01-28 16:05:00|1572.97|1552.97|1576.78|1556.78|1579.8|1559.8|1572.82|1552.82|721
1643386200000|2022-01-28 16:10:00|1576.75|1556.75|1576.39|1556.39|1580.38|1560.38|1574.7|1554.7|690
1643386500000|2022-01-28 16:15:00|1576.18|1556.18|1589.8|1569.8|1589.8|1569.8|1574.67|1554.67|782
1643386800000|2022-01-28 16:20:00|1590.14|1570.14|1589.55|1569.55|1592.69|1572.69|1586.19|1566.19|740
1643387100000|2022-01-28 16:25:00|1589.57|1569.57|1590.3|1570.3|1600.75|1580.75|1589.27|1569.27|720
1643387400000|2022-01-28 16:30:00|1590.33|1570.33|1582.43|1562.43|1593.21|1573.21|1580.78|1560.78|767
1643387700000|2022-01-28 16:35:00|1582.36|1562.36|1593.51|1573.51|1595.47|1575.47|1582.36|1562.36|743
1643388000000|2022-01-28 16:40:00|1593.55|1573.55|1594.41|1574.41|1601.37|1581.37|1592.72|1572.72|723
1643388300000|2022-01-28 16:45:00|1594.36|1574.36|1589.28|1569.28|1594.45|1574.45|1588.8|1568.8|576
1643388600000|2022-01-28 16:50:00|1589.29|1569.29|1585.06|1565.06|1589.95|1569.95|1581.63|1561.63|538
1643388900000|2022-01-28 16:55:00|1585.15|1565.15|1592.28|1572.28|1595.26|1575.26|1585.06|1565.06|717
1643389200000|2022-01-28 17:00:00|1592.24|1572.24|1589.53|1569.53|1595.7|1575.7|1588.85|1568.85|529
1643389500000|2022-01-28 17:05:00|1589.56|1569.56|1597.34|1577.34|1601.35|1581.35|1589.54|1569.54|664
1643389800000|2022-01-28 17:10:00|1597.26|1577.26|1588.91|1568.91|1600.29|1580.29|1587.17|1567.17|644
1643390100000|2022-01-28 17:15:00|1589.07|1569.07|1587.38|1567.38|1591.53|1571.53|1585.51|1565.51|556
1643390400000|2022-01-28 17:20:00|1587.61|1567.61|1579.83|1559.83|1588.14|1568.14|1578.47|1558.47|678
1643390700000|2022-01-28 17:25:00|1579.81|1559.81|1578.42|1558.42|1579.81|1559.81|1575.5|1555.5|623
1643391000000|2022-01-28 17:30:00|1578.23|1558.23|1582.76|1562.76|1584.11|1564.11|1576.77|1556.77|784
1643391300000|2022-01-28 17:35:00|1583.05|1563.05|1585.41|1565.41|1587.14|1567.14|1580.2|1560.2|577
1643391600000|2022-01-28 17:40:00|1585.29|1565.29|1591.77|1571.77|1592.23|1572.23|1584.38|1564.38|604
1643391900000|2022-01-28 17:45:00|1591.74|1571.74|1582.47|1562.47|1592.54|1572.54|1582.11|1562.11|598
1643392200000|2022-01-28 17:50:00|1582.54|1562.54|1569.97|1549.97|1582.54|1562.54|1568.62|1548.62|657
1643392500000|2022-01-28 17:55:00|1570.05|1550.05|1572.96|1552.96|1574.91|1554.91|1569.59|1549.59|624
1643392800000|2022-01-28 18:00:00|1573.12|1553.12|1577.54|1557.54|1579.08|1559.08|1572.37|1552.37|683
1643393100000|2022-01-28 18:05:00|1577.53|1557.53|1578.58|1558.58|1580.49|1560.49|1576.02|1556.02|581
1643393400000|2022-01-28 18:10:00|1578.55|1558.55|1574.54|1554.54|1579.29|1559.29|1574.26|1554.26|557
1643393700000|2022-01-28 18:15:00|1574.56|1554.56|1577.12|1557.12|1581.07|1561.07|1574.56|1554.56|620
1643394000000|2022-01-28 18:20:00|1577.08|1557.08|1576.4|1556.4|1581.26|1561.26|1572.49|1552.49|660
1643394300000|2022-01-28 18:25:00|1576.41|1556.41|1576.34|1556.34|1578.15|1558.15|1571.75|1551.75|666
1643394600000|2022-01-28 18:30:00|1576.37|1556.37|1592.3|1572.3|1596|1576|1576.37|1556.37|771
1643394900000|2022-01-28 18:35:00|1592.29|1572.29|1597.39|1577.39|1597.39|1577.39|1583.84|1563.84|735
1643395200000|2022-01-28 18:40:00|1597.3|1577.3|1587.73|1567.73|1597.45|1577.45|1587.73|1567.73|809
1643395500000|2022-01-28 18:45:00|1587.53|1567.53|1590.51|1570.51|1591.6|1571.6|1583.98|1563.98|642
1643395800000|2022-01-28 18:50:00|1590.57|1570.57|1593.86|1573.86|1595.28|1575.28|1589.99|1569.99|726
1643396100000|2022-01-28 18:55:00|1593.28|1573.28|1592.32|1572.32|1595.23|1575.23|1590.94|1570.94|667
1643396400000|2022-01-28 19:00:00|1592.14|1572.14|1579.85|1559.85|1595.5|1575.5|1579.72|1559.72|671
1643396700000|2022-01-28 19:05:00|1579.52|1559.52|1576.05|1556.05|1580.25|1560.25|1575.69|1555.69|505
1643397000000|2022-01-28 19:10:00|1576.09|1556.09|1571.82|1551.82|1578.47|1558.47|1571.42|1551.42|574
1643397300000|2022-01-28 19:15:00|1571.83|1551.83|1573.85|1553.85|1575.4|1555.4|1570.69|1550.69|719
1643397600000|2022-01-28 19:20:00|1573.65|1553.65|1573.78|1553.78|1576.4|1556.4|1571.4|1551.4|705
1643397900000|2022-01-28 19:25:00|1573.82|1553.82|1576.55|1556.55|1578.9|1558.9|1573.68|1553.68|696
1643398200000|2022-01-28 19:30:00|1576.54|1556.54|1572.28|1552.28|1576.57|1556.57|1565.2|1545.2|790
1643398500000|2022-01-28 19:35:00|1572.31|1552.31|1585.21|1565.21|1586.63|1566.63|1572.19|1552.19|635
1643398800000|2022-01-28 19:40:00|1585.27|1565.27|1582.54|1562.54|1588.51|1568.51|1582.04|1562.04|644
1643399100000|2022-01-28 19:45:00|1582.57|1562.57|1586.93|1566.93|1587.47|1567.47|1582.5|1562.5|487
1643399400000|2022-01-28 19:50:00|1586.98|1566.98|1583.92|1563.92|1587.13|1567.13|1580.91|1560.91|545
1643399700000|2022-01-28 19:55:00|1584.18|1564.18|1586.76|1566.76|1587.85|1567.85|1582.91|1562.91|674
1643400000000|2022-01-28 20:00:00|1586.79|1566.79|1590.21|1570.21|1596.95|1576.95|1586.7|1566.7|718
1643400300000|2022-01-28 20:05:00|1590.18|1570.18|1585.02|1565.02|1591.36|1571.36|1584.05|1564.05|591
1643400600000|2022-01-28 20:10:00|1585.03|1565.03|1579.4|1559.4|1585.08|1565.08|1578.02|1558.02|422
1643400900000|2022-01-28 20:15:00|1579.48|1559.48|1583.81|1563.81|1584.44|1564.44|1579.48|1559.48|488
1643401200000|2022-01-28 20:20:00|1583.88|1563.88|1590.48|1570.48|1592.67|1572.67|1583.36|1563.36|459
1643401500000|2022-01-28 20:25:00|1590.52|1570.52|1590.93|1570.93|1593.14|1573.14|1588.63|1568.63|455
1643401800000|2022-01-28 20:30:00|1590.98|1570.98|1593.91|1573.91|1594.43|1574.43|1585.64|1565.64|535
1643402100000|2022-01-28 20:35:00|1593.95|1573.95|1603.51|1583.51|1603.53|1583.53|1593.12|1573.12|512
1643402400000|2022-01-28 20:40:00|1603.59|1583.59|1609.1|1589.1|1614.01|1594.01|1603.52|1583.52|748
1643402700000|2022-01-28 20:45:00|1609.08|1589.08|1613.17|1593.17|1614.21|1594.21|1608.22|1588.22|626
1643403000000|2022-01-28 20:50:00|1613.15|1593.15|1615.74|1595.74|1616.56|1596.56|1609.44|1589.44|580
1643403300000|2022-01-28 20:55:00|1615.73|1595.73|1619.27|1599.27|1620.26|1600.26|1613.84|1593.84|578
1643403600000|2022-01-28 21:00:00|1619.24|1599.24|1615.89|1595.89|1621.89|1601.89|1615.89|1595.89|586
1643403900000|2022-01-28 21:05:00|1615.88|1595.88|1614|1594|1616.98|1596.98|1611.59|1591.59|421
1643404200000|2022-01-28 21:10:00|1614.14|1594.14|1622.35|1602.35|1624.49|1604.49|1614.14|1594.14|443
1643404500000|2022-01-28 21:15:00|1622.34|1602.34|1635.65|1615.65|1638.31|1618.31|1622.17|1602.17|592
1643404800000|2022-01-28 21:20:00|1635.81|1615.81|1630.12|1610.12|1636.25|1616.25|1629.09|1609.09|603
1643405100000|2022-01-28 21:25:00|1630.17|1610.17|1631.53|1611.53|1635.96|1615.96|1629.01|1609.01|551
1643405400000|2022-01-28 21:30:00|1631.55|1611.55|1625.21|1605.21|1633.69|1613.69|1624.95|1604.95|470
1643405700000|2022-01-28 21:35:00|1624.61|1604.61|1621.09|1601.09|1626.15|1606.15|1615.17|1595.17|560
1643406000000|2022-01-28 21:40:00|1621.07|1601.07|1624.3|1604.3|1627.63|1607.63|1621.05|1601.05|573
1643406300000|2022-01-28 21:45:00|1624.21|1604.21|1623.87|1603.87|1626.23|1606.23|1621.22|1601.22|517
1643406600000|2022-01-28 21:50:00|1623.94|1603.94|1617.19|1597.19|1628.92|1608.92|1616.48|1596.48|507
1643406900000|2022-01-28 21:55:00|1617.34|1597.34|1614.09|1594.09|1618.33|1598.33|1613.65|1593.65|358
1643443200000|2022-01-29 08:00:00|1614.19|1594.19|1645.83|1625.83|1646.8|1626.8|1614.19|1594.19|189
1643443500000|2022-01-29 08:05:00|1645.84|1625.84|1644.43|1624.43|1648.62|1628.62|1644.36|1624.36|416
1643443800000|2022-01-29 08:10:00|1644.48|1624.48|1640.04|1620.04|1644.48|1624.48|1640.01|1620.01|298
1643444100000|2022-01-29 08:15:00|1640.05|1620.05|1640.52|1620.52|1641.14|1621.14|1639.83|1619.83|476
1643444400000|2022-01-29 08:20:00|1640.45|1620.45|1638.8|1618.8|1642.68|1622.68|1638.8|1618.8|555
1643444700000|2022-01-29 08:25:00|1638.85|1618.85|1644.26|1624.26|1645.92|1625.92|1636.78|1616.78|558
1643445000000|2022-01-29 08:30:00|1644.25|1624.25|1647.46|1627.46|1648.41|1628.41|1644.21|1624.21|502
1643445300000|2022-01-29 08:35:00|1647.45|1627.45|1644.68|1624.68|1649.34|1629.34|1644.4|1624.4|513
1643445600000|2022-01-29 08:40:00|1644.64|1624.64|1640.4|1620.4|1644.82|1624.82|1638.55|1618.55|340
1643445900000|2022-01-29 08:45:00|1640.44|1620.44|1639.48|1619.48|1640.69|1620.69|1637.34|1617.34|387
1643446200000|2022-01-29 08:50:00|1639.44|1619.44|1635.19|1615.19|1639.49|1619.49|1635.1|1615.1|212
1643446500000|2022-01-29 08:55:00|1635.2|1615.2|1636.7|1616.7|1637.3|1617.3|1635.18|1615.18|552
1643446800000|2022-01-29 09:00:00|1636.81|1616.81|1623.62|1603.62|1636.83|1616.83|1623.6|1603.6|424
1643447100000|2022-01-29 09:05:00|1623.51|1603.51|1628.02|1608.02|1628.02|1608.02|1623.28|1603.28|507
1643447400000|2022-01-29 09:10:00|1627.97|1607.97|1627.1|1607.1|1628.2|1608.2|1625.7|1605.7|446
1643447700000|2022-01-29 09:15:00|1627.11|1607.11|1623.8|1603.8|1627.55|1607.55|1623.76|1603.76|393
1643448000000|2022-01-29 09:20:00|1623.82|1603.82|1629.1|1609.1|1630.25|1610.25|1623.66|1603.66|445
1643448300000|2022-01-29 09:25:00|1629.13|1609.13|1627.45|1607.45|1631.98|1611.98|1627.38|1607.38|374
1643448600000|2022-01-29 09:30:00|1627.43|1607.43|1630.94|1610.94|1632.08|1612.08|1625.77|1605.77|389
1643448900000|2022-01-29 09:35:00|1631.03|1611.03|1631.92|1611.92|1633.45|1613.45|1630.02|1610.02|442
1643449200000|2022-01-29 09:40:00|1631.87|1611.87|1637.43|1617.43|1637.85|1617.85|1631.7|1611.7|222
1643449500000|2022-01-29 09:45:00|1637.57|1617.57|1638.04|1618.04|1638.59|1618.59|1633.29|1613.29|469
1643449800000|2022-01-29 09:50:00|1638.03|1618.03|1641.92|1621.92|1641.92|1621.92|1637.18|1617.18|256
1643450100000|2022-01-29 09:55:00|1642.09|1622.09|1640.58|1620.58|1642.16|1622.16|1638.71|1618.71|266
1643450400000|2022-01-29 10:00:00|1640.54|1620.54|1634.62|1614.62|1641.19|1621.19|1632.94|1612.94|426
1643450700000|2022-01-29 10:05:00|1634.63|1614.63|1635.38|1615.38|1638.46|1618.46|1634.39|1614.39|555
1643451000000|2022-01-29 10:10:00|1635.39|1615.39|1632.8|1612.8|1635.4|1615.4|1629.49|1609.49|380
1643451300000|2022-01-29 10:15:00|1632.77|1612.77|1629.27|1609.27|1632.77|1612.77|1628.63|1608.63|452
1643451600000|2022-01-29 10:20:00|1629.26|1609.26|1626.45|1606.45|1631.4|1611.4|1625.29|1605.29|398
1643451900000|2022-01-29 10:25:00|1626.44|1606.44|1634.29|1614.29|1634.74|1614.74|1626.44|1606.44|265
1643452200000|2022-01-29 10:30:00|1634.34|1614.34|1630.34|1610.34|1634.67|1614.67|1628.21|1608.21|308
1643452500000|2022-01-29 10:35:00|1630.27|1610.27|1632.8|1612.8|1633.96|1613.96|1629.08|1609.08|401
1643452800000|2022-01-29 10:40:00|1632.77|1612.77|1638.86|1618.86|1640.43|1620.43|1632.74|1612.74|413
1643453100000|2022-01-29 10:45:00|1638.92|1618.92|1640.23|1620.23|1640.23|1620.23|1636.87|1616.87|381
1643453400000|2022-01-29 10:50:00|1640.22|1620.22|1636.64|1616.64|1640.28|1620.28|1635.83|1615.83|486
1643453700000|2022-01-29 10:55:00|1636.6|1616.6|1633.43|1613.43|1637.12|1617.12|1632.52|1612.52|509
1643454000000|2022-01-29 11:00:00|1633.39|1613.39|1630.08|1610.08|1633.63|1613.63|1628.39|1608.39|436
1643454300000|2022-01-29 11:05:00|1630.06|1610.06|1635.76|1615.76|1636.5|1616.5|1629.58|1609.58|515
1643454600000|2022-01-29 11:10:00|1635.75|1615.75|1631.93|1611.93|1635.75|1615.75|1630.61|1610.61|562
1643454900000|2022-01-29 11:15:00|1631.92|1611.92|1631.69|1611.69|1633.33|1613.33|1630.51|1610.51|494
1643455200000|2022-01-29 11:20:00|1631.7|1611.7|1628.68|1608.68|1631.7|1611.7|1628.17|1608.17|431
1643455500000|2022-01-29 11:25:00|1628.65|1608.65|1633.32|1613.32|1633.89|1613.89|1628.58|1608.58|354
1643455800000|2022-01-29 11:30:00|1633.37|1613.37|1629.48|1609.48|1633.37|1613.37|1629.18|1609.18|365
1643456100000|2022-01-29 11:35:00|1629.5|1609.5|1626.59|1606.59|1630.86|1610.86|1626.58|1606.58|198
1643456400000|2022-01-29 11:40:00|1626.56|1606.56|1631.67|1611.67|1631.67|1611.67|1626.51|1606.51|297
1643456700000|2022-01-29 11:45:00|1631.64|1611.64|1630.76|1610.76|1631.64|1611.64|1628.96|1608.96|470
1643457000000|2022-01-29 11:50:00|1630.72|1610.72|1631.46|1611.46|1632.13|1612.13|1629.91|1609.91|481
1643457300000|2022-01-29 11:55:00|1631.55|1611.55|1633.65|1613.65|1634.39|1614.39|1631.46|1611.46|492
1643457600000|2022-01-29 12:00:00|1633.62|1613.62|1638.33|1618.33|1639.11|1619.11|1632.85|1612.85|436
1643457900000|2022-01-29 12:05:00|1638.28|1618.28|1638.24|1618.24|1641.67|1621.67|1637.82|1617.82|341
1643458200000|2022-01-29 12:10:00|1638.23|1618.23|1628.39|1608.39|1639.22|1619.22|1625.67|1605.67|506
1643458500000|2022-01-29 12:15:00|1628.4|1608.4|1634.11|1614.11|1634.13|1614.13|1625.99|1605.99|477
1643458800000|2022-01-29 12:20:00|1634.13|1614.13|1641.9|1621.9|1642.07|1622.07|1632.09|1612.09|471
1643459100000|2022-01-29 12:25:00|1641.93|1621.93|1645.78|1625.78|1647.39|1627.39|1639.16|1619.16|545
1643459400000|2022-01-29 12:30:00|1645.79|1625.79|1652.79|1632.79|1656.62|1636.62|1642.69|1622.69|607
1643459700000|2022-01-29 12:35:00|1652.9|1632.9|1648.6|1628.6|1652.92|1632.92|1647.99|1627.99|531
1643460000000|2022-01-29 12:40:00|1648.51|1628.51|1650.04|1630.04|1650.28|1630.28|1647.08|1627.08|473
1643460300000|2022-01-29 12:45:00|1650.05|1630.05|1644.94|1624.94|1650.62|1630.62|1643.77|1623.77|361
1643460600000|2022-01-29 12:50:00|1644.95|1624.95|1646.39|1626.39|1648.07|1628.07|1644.63|1624.63|430
1643460900000|2022-01-29 12:55:00|1646.38|1626.38|1648.09|1628.09|1648.16|1628.16|1646.04|1626.04|336
1643461200000|2022-01-29 13:00:00|1648.07|1628.07|1645.69|1625.69|1648.73|1628.73|1644.34|1624.34|557
1643461500000|2022-01-29 13:05:00|1645.77|1625.77|1650.42|1630.42|1650.76|1630.76|1645.4|1625.4|338
1643461800000|2022-01-29 13:10:00|1650.45|1630.45|1647.11|1627.11|1650.45|1630.45|1647.09|1627.09|478
1643462100000|2022-01-29 13:15:00|1647.06|1627.06|1643.96|1623.96|1647.06|1627.06|1640.5|1620.5|383
1643462400000|2022-01-29 13:20:00|1644|1624|1642.66|1622.66|1644.51|1624.51|1641.36|1621.36|451
1643462700000|2022-01-29 13:25:00|1642.65|1622.65|1648.01|1628.01|1648.01|1628.01|1642.17|1622.17|413
1643463000000|2022-01-29 13:30:00|1648.03|1628.03|1665.78|1645.78|1667.9|1654.43|1647.9|1627.9|644
1643463300000|2022-01-29 13:35:00|1665.79|1645.79|1666.02|1646.02|1668.27|1648.27|1662.69|1642.69|501
1643463600000|2022-01-29 13:40:00|1666.01|1646.01|1668.81|1648.81|1669.27|1649.27|1664.43|1644.43|442
1643463900000|2022-01-29 13:45:00|1668.79|1648.79|1673.79|1653.79|1675.67|1655.67|1668.14|1648.14|538
1643464200000|2022-01-29 13:50:00|1673.81|1653.81|1671.35|1651.35|1673.81|1653.81|1670.15|1650.15|454
1643464500000|2022-01-29 13:55:00|1671.23|1651.23|1672.57|1652.57|1674.14|1654.14|1671.23|1651.23|561
1643464800000|2022-01-29 14:00:00|1672.62|1652.62|1670.36|1650.36|1674.33|1654.33|1670.12|1650.12|500
1643465100000|2022-01-29 14:05:00|1670.35|1650.35|1671.82|1651.82|1672.9|1652.9|1670.34|1650.34|486
1643465400000|2022-01-29 14:10:00|1671.81|1651.81|1666.99|1646.99|1672.21|1652.21|1664.9|1644.9|532
1643465700000|2022-01-29 14:15:00|1666.97|1646.97|1669.32|1649.32|1670.55|1650.55|1665.98|1645.98|622
1643466000000|2022-01-29 14:20:00|1669.29|1649.29|1669.83|1649.83|1670.96|1650.96|1667.13|1647.13|449
1643466300000|2022-01-29 14:25:00|1669.87|1649.87|1666.95|1646.95|1669.87|1649.87|1666.7|1646.7|465
1643466600000|2022-01-29 14:30:00|1666.69|1646.69|1663.84|1643.84|1667.25|1647.25|1660.85|1640.85|485
1643466900000|2022-01-29 14:35:00|1663.83|1643.83|1662.22|1642.22|1663.84|1643.84|1660.84|1640.84|529
1643467200000|2022-01-29 14:40:00|1662.21|1642.21|1669.02|1649.02|1669.17|1649.17|1661.92|1641.92|424
1643467500000|2022-01-29 14:45:00|1669.01|1649.01|1671.85|1651.85|1673.2|1653.2|1668.95|1648.95|422
1643467800000|2022-01-29 14:50:00|1671.84|1651.84|1655.95|1635.95|1671.87|1651.87|1652.96|1632.96|675
1643468100000|2022-01-29 14:55:00|1655.96|1635.96|1644.61|1624.61|1656.51|1636.51|1630.61|1613.97|842
1643468400000|2022-01-29 15:00:00|1644.57|1624.57|1646.53|1626.53|1646.7|1626.7|1629.93|1609.93|851
1643468700000|2022-01-29 15:05:00|1646.6|1626.6|1646.83|1626.83|1646.9|1626.9|1635.91|1615.91|779
1643469000000|2022-01-29 15:10:00|1646.74|1626.74|1649.43|1629.43|1649.64|1629.64|1640.2|1620.2|671
1643469300000|2022-01-29 15:15:00|1649.62|1629.62|1649.08|1629.08|1655.61|1635.61|1647.99|1627.99|570
1643469600000|2022-01-29 15:20:00|1649.04|1629.04|1653.19|1633.19|1655.74|1635.74|1648.94|1628.94|501
1643469900000|2022-01-29 15:25:00|1653.13|1633.13|1649.9|1629.9|1654.17|1634.17|1649.83|1629.83|500
1643470200000|2022-01-29 15:30:00|1649.89|1629.89|1646.69|1626.69|1652.31|1632.31|1646.23|1626.23|511
1643470500000|2022-01-29 15:35:00|1646.63|1626.63|1634.69|1614.69|1648.05|1628.05|1634.64|1614.64|544
1643470800000|2022-01-29 15:40:00|1634.68|1614.68|1636.65|1616.65|1638.88|1618.88|1634.52|1614.52|495
1643471100000|2022-01-29 15:45:00|1636.74|1616.74|1628.41|1608.41|1637.61|1617.61|1627.59|1607.59|466
1643471400000|2022-01-29 15:50:00|1628.47|1608.47|1624.9|1604.9|1631.16|1611.16|1619.14|1599.14|730
1643471700000|2022-01-29 15:55:00|1624.89|1604.89|1631.44|1611.44|1632.91|1612.91|1624.77|1604.77|583
1643472000000|2022-01-29 16:00:00|1631.45|1611.45|1633.24|1613.24|1639.17|1619.17|1630.5|1610.5|595
1643472300000|2022-01-29 16:05:00|1633.17|1613.17|1627.48|1607.48|1634.84|1614.84|1626.86|1606.86|555
1643472600000|2022-01-29 16:10:00|1627.46|1607.46|1623.44|1603.44|1630.11|1610.11|1623.14|1603.14|569
1643472900000|2022-01-29 16:15:00|1623.47|1603.47|1628.08|1608.08|1628.14|1608.14|1618.54|1598.54|578
1643473200000|2022-01-29 16:20:00|1628.13|1608.13|1631.86|1611.86|1634.83|1614.83|1628.13|1608.13|558
1643473500000|2022-01-29 16:25:00|1631.98|1611.98|1630.35|1610.35|1633.31|1613.31|1629.17|1609.17|517
1643473800000|2022-01-29 16:30:00|1630.14|1610.14|1626.07|1606.07|1631.25|1611.25|1623.76|1603.76|550
1643474100000|2022-01-29 16:35:00|1626.11|1606.11|1626.87|1606.87|1628.71|1608.71|1623.93|1603.93|531
1643474400000|2022-01-29 16:40:00|1626.86|1606.86|1626.34|1606.34|1628.93|1608.93|1626.17|1606.17|509
1643474700000|2022-01-29 16:45:00|1626.36|1606.36|1623.57|1603.57|1626.79|1606.79|1620.05|1600.05|500
1643475000000|2022-01-29 16:50:00|1623.54|1603.54|1622.2|1602.2|1626.56|1606.56|1622.18|1602.18|542
1643475300000|2022-01-29 16:55:00|1622.18|1602.18|1630.34|1610.34|1630.56|1610.56|1621.93|1601.93|402
1643475600000|2022-01-29 17:00:00|1630.33|1610.33|1636.83|1616.83|1637.4|1617.4|1630.02|1610.02|456
1643475900000|2022-01-29 17:05:00|1636.82|1616.82|1638.36|1618.36|1640.73|1620.73|1635.8|1615.8|435
1643476200000|2022-01-29 17:10:00|1637.81|1617.81|1639.04|1619.04|1639.76|1619.76|1636.36|1616.36|532
1643476500000|2022-01-29 17:15:00|1639.03|1619.03|1631.64|1611.64|1639.51|1619.51|1630.05|1610.05|512
1643476800000|2022-01-29 17:20:00|1631.58|1611.58|1633.94|1613.94|1634.74|1614.74|1631.26|1611.26|460
1643477100000|2022-01-29 17:25:00|1633.93|1613.93|1638.27|1618.27|1638.27|1618.27|1633.92|1613.92|376
1643477400000|2022-01-29 17:30:00|1638.28|1618.28|1631.92|1611.92|1638.96|1618.96|1631.85|1611.85|531
1643477700000|2022-01-29 17:35:00|1631.96|1611.96|1634.57|1614.57|1634.7|1614.7|1631.27|1611.27|475
1643478000000|2022-01-29 17:40:00|1634.55|1614.55|1636.58|1616.58|1637.64|1617.64|1634.55|1614.55|411
1643478300000|2022-01-29 17:45:00|1636.61|1616.61|1635.4|1615.4|1636.61|1616.61|1634.48|1614.48|283
1643478600000|2022-01-29 17:50:00|1635.43|1615.43|1631.22|1611.22|1637.09|1617.09|1631.21|1611.21|391
1643478900000|2022-01-29 17:55:00|1631.21|1611.21|1628.68|1608.68|1631.21|1611.21|1625.95|1605.95|292
1643479200000|2022-01-29 18:00:00|1628.66|1608.66|1633.75|1613.75|1634.29|1614.29|1627.76|1607.76|373
1643479500000|2022-01-29 18:05:00|1633.69|1613.69|1631.14|1611.14|1634.45|1614.45|1630.65|1610.65|296
1643479800000|2022-01-29 18:10:00|1631.15|1611.15|1631.67|1611.67|1632.77|1612.77|1630.41|1610.41|440
1643480100000|2022-01-29 18:15:00|1631.64|1611.64|1637.51|1617.51|1638.34|1618.34|1631.53|1611.53|349
1643480400000|2022-01-29 18:20:00|1637.55|1617.55|1639.86|1619.86|1639.92|1619.92|1636.53|1616.53|340
1643480700000|2022-01-29 18:25:00|1639.87|1619.87|1638.39|1618.39|1641.52|1621.52|1638.35|1618.35|358
1643481000000|2022-01-29 18:30:00|1638.41|1618.41|1640.64|1620.64|1641.32|1621.32|1637.43|1617.43|446
1643481300000|2022-01-29 18:35:00|1640.6|1620.6|1634.77|1614.77|1641.67|1621.67|1633.62|1613.62|413
1643481600000|2022-01-29 18:40:00|1634.72|1614.72|1636.27|1616.27|1636.27|1616.27|1632.15|1612.15|251
1643481900000|2022-01-29 18:45:00|1636.31|1616.31|1652.47|1632.47|1653.28|1633.28|1635.59|1615.59|494
1643482200000|2022-01-29 18:50:00|1652.61|1632.61|1650.89|1630.89|1655.07|1635.07|1650.81|1630.81|384
1643482500000|2022-01-29 18:55:00|1650.87|1630.87|1646.47|1626.47|1651.88|1631.88|1646.25|1626.25|404
1643482800000|2022-01-29 19:00:00|1646.48|1626.48|1648.58|1628.58|1649.13|1629.13|1646.48|1626.48|413
1643483100000|2022-01-29 19:05:00|1648.54|1628.54|1652.58|1632.58|1653.87|1633.87|1647.06|1627.06|383
1643483400000|2022-01-29 19:10:00|1652.54|1632.54|1654.09|1634.09|1655.43|1635.43|1652.24|1632.24|352
1643483700000|2022-01-29 19:15:00|1654.06|1634.06|1656.48|1636.48|1657.61|1637.61|1654.06|1634.06|432
1643484000000|2022-01-29 19:20:00|1656.45|1636.45|1650.43|1630.43|1656.51|1636.51|1649.21|1629.21|415
1643484300000|2022-01-29 19:25:00|1650.44|1630.44|1652.44|1632.44|1653.15|1633.15|1650.25|1630.25|385
1643484600000|2022-01-29 19:30:00|1652.45|1632.45|1655.19|1635.19|1657.64|1637.64|1651.01|1631.01|514
1643484900000|2022-01-29 19:35:00|1655.17|1635.17|1650.68|1630.68|1655.36|1635.36|1650.68|1630.68|556
1643485200000|2022-01-29 19:40:00|1650.54|1630.54|1648.33|1628.33|1651.44|1631.44|1648.31|1628.31|406
1643485500000|2022-01-29 19:45:00|1648.32|1628.32|1647.24|1627.24|1649.44|1629.44|1647.22|1627.22|357
1643485800000|2022-01-29 19:50:00|1647.27|1627.27|1645.34|1625.34|1648.94|1628.94|1643.66|1623.66|315
1643486100000|2022-01-29 19:55:00|1645.32|1625.32|1644.67|1624.67|1646.41|1626.41|1644.09|1624.09|209
1643486400000|2022-01-29 20:00:00|1644.95|1624.95|1647.41|1627.41|1647.41|1627.41|1643.76|1623.76|152
1643486700000|2022-01-29 20:05:00|1647.35|1627.35|1650.08|1630.08|1650.58|1630.58|1647.35|1627.35|330
1643487000000|2022-01-29 20:10:00|1650.09|1630.09|1652.69|1632.69|1652.69|1632.69|1648.8|1628.8|296
1643487300000|2022-01-29 20:15:00|1652.6|1632.6|1648.26|1628.26|1652.61|1632.61|1648.26|1628.26|438
1643487600000|2022-01-29 20:20:00|1648.21|1628.21|1648.36|1628.36|1649.41|1629.41|1648.21|1628.21|252
1643487900000|2022-01-29 20:25:00|1648.37|1628.37|1656.06|1636.06|1657.44|1637.44|1642.84|1622.84|390
1643488200000|2022-01-29 20:30:00|1656.12|1636.12|1668.92|1648.92|1679.5|1659.5|1656.12|1636.12|792
1643488500000|2022-01-29 20:35:00|1669.03|1649.03|1670.84|1650.84|1671.6|1651.6|1664.57|1644.57|634
1643488800000|2022-01-29 20:40:00|1670.83|1650.83|1669.81|1649.81|1671.92|1651.92|1669.7|1649.7|469
1643489100000|2022-01-29 20:45:00|1669.79|1649.79|1655.94|1635.94|1670.89|1650.89|1654.67|1634.67|795
1643489400000|2022-01-29 20:50:00|1656|1636|1648.34|1628.34|1657.01|1637.01|1646.25|1626.25|524
1643489700000|2022-01-29 20:55:00|1648.32|1628.32|1664.5|1644.5|1665.34|1645.34|1647.41|1627.41|609
1643490000000|2022-01-29 21:00:00|1664.51|1644.51|1681.93|1661.93|1681.93|1667.15|1660.18|1640.18|552
1643490300000|2022-01-29 21:05:00|1681.79|1661.79|1671.14|1651.14|1683.71|1663.71|1669.69|1649.69|767
1643490600000|2022-01-29 21:10:00|1671.13|1651.13|1673.05|1653.05|1673.35|1653.35|1669.35|1649.35|429
1643490900000|2022-01-29 21:15:00|1673.04|1653.04|1670.55|1650.55|1677.47|1657.47|1668.95|1648.95|497
1643491200000|2022-01-29 21:20:00|1670.56|1650.56|1669.42|1649.42|1670.56|1650.56|1667.9|1647.9|496
1643491500000|2022-01-29 21:25:00|1669.44|1649.44|1664.75|1644.75|1671.42|1651.42|1663.14|1643.14|512
1643491800000|2022-01-29 21:30:00|1664.72|1644.72|1660.55|1640.55|1666.42|1646.42|1660.48|1640.48|574
1643492100000|2022-01-29 21:35:00|1660.51|1640.51|1657.88|1637.88|1660.51|1640.51|1655.02|1635.02|529
1643492400000|2022-01-29 21:40:00|1657.94|1637.94|1655.83|1635.83|1658.59|1638.59|1655.36|1635.36|301
1643492700000|2022-01-29 21:45:00|1655.82|1635.82|1659.46|1639.46|1661.01|1641.01|1655.69|1635.69|590
1643493000000|2022-01-29 21:50:00|1659.47|1639.47|1659.47|1639.47|1661.53|1641.53|1659.04|1639.04|448
1643493300000|2022-01-29 21:55:00|1659.48|1639.48|1654.25|1634.25|1659.72|1639.72|1653.91|1633.91|420
1643493600000|2022-01-29 22:00:00|1654.24|1634.24|1646.44|1626.44|1656.07|1636.07|1646.44|1626.44|446
1643493900000|2022-01-29 22:05:00|1646.74|1626.74|1646.74|1626.74|1648.62|1628.62|1646.33|1626.33|373
1643494200000|2022-01-29 22:10:00|1646.73|1626.73|1644.13|1624.13|1648.28|1628.28|1642.73|1622.73|468
1643494500000|2022-01-29 22:15:00|1644.15|1624.15|1644.57|1624.57|1645.79|1625.79|1643.44|1623.44|474
1643494800000|2022-01-29 22:20:00|1644.6|1624.6|1640.68|1620.68|1645.04|1625.04|1640.68|1620.68|240
1643495100000|2022-01-29 22:25:00|1640.64|1620.64|1640.59|1620.59|1640.66|1620.66|1640.05|1620.05|55
1643495400000|2022-01-29 22:30:00|1640.57|1620.57|1641.35|1621.35|1642.2|1622.2|1640.52|1620.52|71
1643495700000|2022-01-29 22:35:00|1641.33|1621.33|1644.19|1624.19|1644.3|1624.3|1641.32|1621.32|117
1643496000000|2022-01-29 22:40:00|1644.12|1624.12|1648.72|1628.72|1648.95|1628.95|1643.81|1623.81|161
1643496300000|2022-01-29 22:45:00|1648.92|1628.92|1645.73|1625.73|1649.05|1629.05|1645.51|1625.51|171
1643496600000|2022-01-29 22:50:00|1645.83|1625.83|1643.06|1623.06|1646.47|1626.47|1643.05|1623.05|158
1643496900000|2022-01-29 22:55:00|1643.05|1623.05|1643.25|1623.25|1644.37|1624.37|1641|1621|158
1643497200000|2022-01-29 23:00:00|1643.39|1623.39|1636.66|1616.66|1643.64|1623.64|1630.09|1610.09|409
1643497500000|2022-01-29 23:05:00|1636.67|1616.67|1631.38|1611.38|1636.67|1616.67|1630.82|1610.82|319
1643497800000|2022-01-29 23:10:00|1631.44|1611.44|1632.38|1612.38|1632.7|1612.7|1631.26|1611.26|179
1643498100000|2022-01-29 23:15:00|1632.37|1612.37|1628.21|1608.21|1632.77|1612.77|1627.35|1607.35|308
1643498400000|2022-01-29 23:20:00|1628.32|1608.32|1625.12|1605.12|1628.34|1608.34|1624.7|1604.7|226
1643498700000|2022-01-29 23:25:00|1625.59|1605.59|1624.37|1604.37|1626.26|1606.26|1623.03|1603.03|287
1643499000000|2022-01-29 23:30:00|1623.86|1603.86|1626.12|1606.12|1628.25|1608.25|1623.29|1603.29|443
1643499300000|2022-01-29 23:35:00|1626.27|1606.27|1627.96|1607.96|1629.13|1609.13|1626.16|1606.16|441
1643499600000|2022-01-29 23:40:00|1627.92|1607.92|1623.57|1603.57|1628.83|1608.83|1623.55|1603.55|326
1643499900000|2022-01-29 23:45:00|1623.59|1603.59|1626.64|1606.64|1627.19|1607.19|1622.32|1602.32|456
1643500200000|2022-01-29 23:50:00|1626.66|1606.66|1630.55|1610.55|1631.38|1611.38|1626.66|1606.66|371
1643500500000|2022-01-29 23:55:00|1630.54|1610.54|1632.22|1612.22|1632.91|1612.91|1628.56|1608.56|319
1643500800000|2022-01-30 00:00:00|1632.61|1612.61|1637.53|1617.53|1637.53|1617.53|1628.85|1608.85|529
1643501100000|2022-01-30 00:05:00|1637.5|1617.5|1637.94|1617.94|1638.6|1618.6|1635.97|1615.97|365
1643501400000|2022-01-30 00:10:00|1637.97|1617.97|1648.37|1628.37|1649.4|1629.4|1637.91|1617.91|359
1643501700000|2022-01-30 00:15:00|1648.36|1628.36|1643.19|1623.19|1648.36|1628.36|1640.11|1620.11|414
1643502000000|2022-01-30 00:20:00|1643.16|1623.16|1642.68|1622.68|1643.16|1623.16|1640.84|1620.84|361
1643502300000|2022-01-30 00:25:00|1642.44|1622.44|1636.69|1616.69|1642.52|1622.52|1636.62|1616.62|401
1643502600000|2022-01-30 00:30:00|1636.7|1616.7|1629.89|1609.89|1637.7|1617.7|1629.87|1609.87|218
1643502900000|2022-01-30 00:35:00|1629.78|1609.78|1630.54|1610.54|1632.61|1612.61|1628.16|1608.16|385
1643503200000|2022-01-30 00:40:00|1630.57|1610.57|1617.37|1597.37|1630.82|1610.99|1606.07|1593.36|587
1643503500000|2022-01-30 00:45:00|1617.38|1597.38|1621.96|1601.96|1622.76|1602.76|1612.96|1592.96|495
1643503800000|2022-01-30 00:50:00|1621.94|1601.94|1627.35|1607.35|1627.39|1607.39|1621.12|1601.12|386
1643504100000|2022-01-30 00:55:00|1627.39|1607.39|1621.64|1601.64|1631.08|1611.08|1619.42|1599.42|459
1643504400000|2022-01-30 01:00:00|1621.65|1601.65|1624.61|1604.61|1626.12|1606.12|1619.84|1599.84|484
1643504700000|2022-01-30 01:05:00|1624.64|1604.64|1629.49|1609.49|1630.66|1610.66|1624.64|1604.64|361
1643505000000|2022-01-30 01:10:00|1629.48|1609.48|1637.46|1617.46|1637.51|1617.51|1629.48|1609.48|337
1643505300000|2022-01-30 01:15:00|1637.47|1617.47|1637.32|1617.32|1638.53|1618.53|1634.54|1614.54|423
1643505600000|2022-01-30 01:20:00|1637.25|1617.25|1642.08|1622.08|1643.01|1623.01|1636.9|1616.9|388
1643505900000|2022-01-30 01:25:00|1642.11|1622.11|1642.44|1622.44|1644.42|1624.42|1641.59|1621.59|280
1643506200000|2022-01-30 01:30:00|1642.41|1622.41|1641.5|1621.5|1642.67|1622.67|1638.91|1618.91|462
1643506500000|2022-01-30 01:35:00|1641.52|1621.52|1637.6|1617.6|1641.53|1621.53|1635.84|1615.84|493
1643506800000|2022-01-30 01:40:00|1637.87|1617.87|1632.64|1612.64|1637.87|1617.87|1630.6|1610.6|434
1643507100000|2022-01-30 01:45:00|1632.61|1612.61|1637.9|1617.9|1637.95|1617.95|1632.45|1612.45|264
1643507400000|2022-01-30 01:50:00|1637.94|1617.94|1641.28|1621.28|1641.28|1621.28|1637.77|1617.77|300
1643507700000|2022-01-30 01:55:00|1641.29|1621.29|1641.63|1621.63|1642.02|1622.02|1639.48|1619.48|342
1643508000000|2022-01-30 02:00:00|1641.66|1621.66|1641.17|1621.17|1648.25|1628.25|1640.77|1620.77|391
1643508300000|2022-01-30 02:05:00|1641.16|1621.16|1640.52|1620.52|1641.16|1621.16|1635.86|1615.86|381
1643508600000|2022-01-30 02:10:00|1640.54|1620.54|1636.86|1616.86|1640.54|1620.54|1633.04|1613.04|356
1643508900000|2022-01-30 02:15:00|1636.87|1616.87|1640.81|1620.81|1642.51|1622.51|1636.86|1616.86|386
1643509200000|2022-01-30 02:20:00|1640.84|1620.84|1643.91|1623.91|1644.31|1624.31|1640.84|1620.84|305
1643509500000|2022-01-30 02:25:00|1643.93|1623.93|1647.61|1627.61|1647.97|1627.97|1643.87|1623.87|221
1643509800000|2022-01-30 02:30:00|1647.64|1627.64|1646.78|1626.78|1648.37|1628.37|1646.69|1626.69|293
1643510100000|2022-01-30 02:35:00|1646.77|1626.77|1651.4|1631.4|1652.16|1632.16|1646.32|1626.32|335
1643510400000|2022-01-30 02:40:00|1651.39|1631.39|1653.45|1633.45|1654.28|1634.28|1650.76|1630.76|288
1643510700000|2022-01-30 02:45:00|1653.42|1633.42|1648.84|1628.84|1653.42|1633.42|1647.52|1627.52|473
1643511000000|2022-01-30 02:50:00|1648.79|1628.79|1644.6|1624.6|1648.79|1628.79|1643.89|1623.89|371
1643511300000|2022-01-30 02:55:00|1644.65|1624.65|1650.55|1630.55|1650.97|1630.97|1644.2|1624.2|365
1643511600000|2022-01-30 03:00:00|1650.56|1630.56|1650.67|1630.67|1656.25|1636.25|1650.23|1630.23|514
1643511900000|2022-01-30 03:05:00|1650.71|1630.71|1648.3|1628.3|1651.91|1631.91|1647.83|1627.83|470
1643512200000|2022-01-30 03:10:00|1648.19|1628.19|1647.14|1627.14|1649.7|1629.7|1647.01|1627.01|533
1643512500000|2022-01-30 03:15:00|1647.13|1627.13|1650.76|1630.76|1650.82|1630.82|1647.13|1627.13|431
1643512800000|2022-01-30 03:20:00|1650.79|1630.79|1653.26|1633.26|1654.77|1634.77|1650.79|1630.79|271
1643513100000|2022-01-30 03:25:00|1653.27|1633.27|1654.61|1634.61|1654.75|1634.75|1653.22|1633.22|169
1643513400000|2022-01-30 03:30:00|1654.62|1634.62|1652.62|1632.62|1654.81|1634.81|1652.56|1632.56|389
1643513700000|2022-01-30 03:35:00|1652.58|1632.58|1652.89|1632.89|1653.23|1633.23|1649.83|1629.83|439
1643514000000|2022-01-30 03:40:00|1652.88|1632.88|1653.38|1633.38|1655.1|1635.1|1652.87|1632.87|400
1643514300000|2022-01-30 03:45:00|1652.84|1632.84|1645.8|1625.8|1653.44|1633.44|1645.78|1625.78|535
1643514600000|2022-01-30 03:50:00|1645.78|1625.78|1645.54|1625.54|1646.79|1626.79|1644.59|1624.59|404
1643514900000|2022-01-30 03:55:00|1645.53|1625.53|1649.32|1629.32|1650.58|1630.58|1644.5|1624.5|430
1643515200000|2022-01-30 04:00:00|1649.35|1629.35|1651.94|1631.94|1652.7|1632.7|1649.02|1629.02|305
1643515500000|2022-01-30 04:05:00|1651.95|1631.95|1651.87|1631.87|1653.64|1633.64|1651.61|1631.61|458
1643515800000|2022-01-30 04:10:00|1651.93|1631.93|1652.43|1632.43|1653.51|1633.51|1651.82|1631.82|309
1643516100000|2022-01-30 04:15:00|1652.47|1632.47|1656.8|1636.8|1656.98|1636.98|1652.44|1632.44|298
1643516400000|2022-01-30 04:20:00|1656.82|1636.82|1660.54|1640.54|1660.57|1640.57|1655.77|1635.77|231
1643516700000|2022-01-30 04:25:00|1660.47|1640.47|1662.63|1642.63|1663.56|1643.56|1660.44|1640.44|265
1643517000000|2022-01-30 04:30:00|1662.61|1642.61|1667.7|1647.7|1668.04|1648.04|1662.4|1642.4|404
1643517300000|2022-01-30 04:35:00|1667.92|1647.92|1667.22|1647.22|1668.82|1648.82|1666.34|1646.34|351
1643517600000|2022-01-30 04:40:00|1667.21|1647.21|1669.79|1649.79|1669.84|1649.84|1666.96|1646.96|337
1643517900000|2022-01-30 04:45:00|1669.84|1649.84|1666.78|1646.78|1671.12|1651.12|1666.75|1646.75|239
1643518200000|2022-01-30 04:50:00|1666.52|1646.52|1662.82|1642.82|1666.6|1646.6|1662.16|1642.16|476
1643518500000|2022-01-30 04:55:00|1662.88|1642.88|1671.21|1651.21|1674.98|1654.98|1662.82|1642.82|442
1643518800000|2022-01-30 05:00:00|1671.23|1651.23|1677.41|1657.41|1679.43|1659.43|1670.68|1650.68|402
1643519100000|2022-01-30 05:05:00|1677.44|1657.44|1682.66|1662.66|1683.5|1663.5|1677.22|1657.22|497
1643519400000|2022-01-30 05:10:00|1682.64|1662.64|1702.17|1682.17|1702.17|1682.17|1682.56|1662.56|662
1643519700000|2022-01-30 05:15:00|1702.18|1682.18|1708.96|1688.96|1708.96|1688.96|1695.94|1675.94|571
1643520000000|2022-01-30 05:20:00|1708.93|1688.93|1709.23|1689.23|1709.5|1689.5|1703.45|1683.45|479
1643520300000|2022-01-30 05:25:00|1709.25|1689.25|1715.53|1695.53|1724.18|1704.18|1709.25|1689.25|666
1643520600000|2022-01-30 05:30:00|1715.46|1695.46|1709.56|1689.56|1715.78|1701.46|1705.89|1686.13|590
1643520900000|2022-01-30 05:35:00|1709.5|1689.5|1734.26|1714.26|1734.71|1714.71|1707.76|1687.76|507
1643521200000|2022-01-30 05:40:00|1734.25|1714.25|1737.83|1717.83|1743.38|1723.38|1734.06|1714.06|546
1643521500000|2022-01-30 05:45:00|1737.79|1717.79|1736.94|1716.94|1740.79|1720.79|1735.3|1715.3|466
1643521800000|2022-01-30 05:50:00|1736.9|1716.9|1754.02|1734.02|1758.97|1738.97|1734.31|1714.31|542
1643522100000|2022-01-30 05:55:00|1754.14|1734.14|1750.77|1730.77|1754.14|1734.14|1746.44|1726.44|538
1643522400000|2022-01-30 06:00:00|1750.75|1730.75|1744.81|1724.81|1758.81|1738.81|1744.81|1724.81|659
1643522700000|2022-01-30 06:05:00|1744.85|1724.85|1745.66|1725.66|1749.3|1729.3|1743.84|1723.84|476
1643523000000|2022-01-30 06:10:00|1745.68|1725.68|1741.07|1721.07|1746|1726|1740.64|1720.64|492
1643523300000|2022-01-30 06:15:00|1741.08|1721.08|1746.62|1726.62|1746.62|1726.62|1741.08|1721.08|394
1643523600000|2022-01-30 06:20:00|1746.67|1726.67|1745.94|1725.94|1747.7|1727.7|1744.68|1724.68|407
1643523900000|2022-01-30 06:25:00|1745.92|1725.92|1753.72|1733.72|1753.95|1733.95|1745.58|1725.58|415
1643524200000|2022-01-30 06:30:00|1753.88|1733.88|1748.43|1728.43|1754.46|1734.46|1747.14|1727.14|415
1643524500000|2022-01-30 06:35:00|1748.47|1728.47|1753.27|1733.27|1753.45|1733.45|1748.47|1728.47|332
1643524800000|2022-01-30 06:40:00|1753.11|1733.11|1748.27|1728.27|1753.48|1733.48|1748.23|1728.23|268
1643525100000|2022-01-30 06:45:00|1748.17|1728.17|1744.61|1724.61|1749.2|1729.2|1743.31|1723.31|428
1643525400000|2022-01-30 06:50:00|1744.57|1724.57|1761.06|1741.06|1765.63|1745.63|1743.06|1723.06|501
1643525700000|2022-01-30 06:55:00|1761.08|1741.08|1764.09|1744.09|1768.23|1748.23|1758.2|1738.2|576
1643526000000|2022-01-30 07:00:00|1764.1|1744.1|1762.23|1742.23|1768.14|1748.14|1759.39|1739.39|554
1643526300000|2022-01-30 07:05:00|1762.27|1742.27|1764.98|1744.98|1771.78|1751.78|1762.04|1742.04|702
1643526600000|2022-01-30 07:10:00|1764.93|1744.93|1763.39|1743.39|1768.39|1748.39|1762.94|1742.94|575
1643526900000|2022-01-30 07:15:00|1763.41|1743.41|1772.09|1752.09|1773.24|1753.24|1762.72|1742.72|471
1643527200000|2022-01-30 07:20:00|1772.08|1752.08|1768.49|1748.49|1772.48|1752.48|1766.85|1746.85|576
1643527500000|2022-01-30 07:25:00|1768.54|1748.54|1765.73|1745.73|1770.83|1750.83|1765.17|1745.17|536
1643527800000|2022-01-30 07:30:00|1765.72|1745.72|1767|1747|1768.15|1748.15|1763.5|1743.5|614
1643528100000|2022-01-30 07:35:00|1767.02|1747.02|1769.91|1749.91|1773.09|1753.09|1767.02|1747.02|421
1643528400000|2022-01-30 07:40:00|1769.67|1749.67|1768.44|1748.44|1770.41|1750.41|1767.29|1747.29|498
1643528700000|2022-01-30 07:45:00|1768.53|1748.53|1768.99|1748.99|1769.22|1749.22|1765.18|1745.18|464
1643529000000|2022-01-30 07:50:00|1769|1749|1776.66|1756.66|1776.91|1756.91|1768.54|1748.54|485
1643529300000|2022-01-30 07:55:00|1776.52|1756.52|1772.68|1752.68|1779.7|1759.7|1771.12|1751.12|590
1643529600000|2022-01-30 08:00:00|1772.59|1752.59|1776.11|1756.11|1778.99|1758.99|1770.41|1750.41|670
1643529900000|2022-01-30 08:05:00|1776.13|1756.13|1780.86|1760.86|1785.25|1765.25|1776.13|1756.13|432
1643530200000|2022-01-30 08:10:00|1780.82|1760.82|1785.21|1765.21|1785.21|1765.21|1779.51|1759.51|431
1643530500000|2022-01-30 08:15:00|1785.47|1765.47|1783.59|1763.59|1791.1|1771.1|1782.63|1762.63|512
1643530800000|2022-01-30 08:20:00|1783.53|1763.53|1778.81|1758.81|1785.12|1765.12|1778.33|1758.33|457
1643531100000|2022-01-30 08:25:00|1778.7|1758.7|1777.87|1757.87|1784.91|1764.91|1777.81|1757.81|457
1643531400000|2022-01-30 08:30:00|1777.58|1757.58|1770.13|1750.13|1778.9|1758.9|1769.95|1749.95|527
1643531700000|2022-01-30 08:35:00|1770.07|1750.07|1777.84|1757.84|1777.9|1757.9|1767.98|1747.98|562
1643532000000|2022-01-30 08:40:00|1777.65|1757.65|1776.22|1756.22|1778.4|1758.4|1772.45|1752.45|561
1643532300000|2022-01-30 08:45:00|1776.23|1756.23|1779.24|1759.24|1780.06|1760.06|1775.01|1755.01|397
1643532600000|2022-01-30 08:50:00|1779.23|1759.23|1777.86|1757.86|1780.15|1760.15|1777.74|1757.74|391
1643532900000|2022-01-30 08:55:00|1777.77|1757.77|1774.12|1754.12|1777.87|1757.87|1772.79|1752.79|485
1643533200000|2022-01-30 09:00:00|1774.17|1754.17|1781.33|1761.33|1782.34|1762.34|1772.93|1752.93|507
1643533500000|2022-01-30 09:05:00|1781.36|1761.36|1785.73|1765.73|1788.01|1768.01|1781.36|1761.36|453
1643533800000|2022-01-30 09:10:00|1785.67|1765.67|1786.34|1766.34|1788.34|1768.34|1785.66|1765.66|402
1643534100000|2022-01-30 09:15:00|1786.31|1766.31|1785.08|1765.08|1787.7|1767.7|1783.61|1763.61|520
1643534400000|2022-01-30 09:20:00|1785.1|1765.1|1778.31|1758.31|1785.33|1765.33|1778.28|1758.28|523
1643534700000|2022-01-30 09:25:00|1778.47|1758.47|1773.87|1753.87|1778.76|1758.76|1768.92|1748.92|651
1643535000000|2022-01-30 09:30:00|1773.95|1753.95|1774.56|1754.56|1775.4|1755.4|1772.7|1752.7|638
1643535300000|2022-01-30 09:35:00|1774.59|1754.59|1773.19|1753.19|1776.12|1756.12|1772.33|1752.33|550
1643535600000|2022-01-30 09:40:00|1773.14|1753.14|1771.42|1751.42|1774.29|1754.29|1771.32|1751.32|473
1643535900000|2022-01-30 09:45:00|1771.43|1751.43|1768.93|1748.93|1771.75|1751.75|1767.93|1747.93|526
1643536200000|2022-01-30 09:50:00|1769.04|1749.04|1766.7|1746.7|1769.04|1749.04|1765.43|1745.43|508
1643536500000|2022-01-30 09:55:00|1766.65|1746.65|1762.22|1742.22|1767.14|1747.14|1761.11|1741.11|492
1643536800000|2022-01-30 10:00:00|1762.21|1742.21|1764.92|1744.92|1766.45|1746.45|1761.55|1741.55|645
1643537100000|2022-01-30 10:05:00|1764.87|1744.87|1767.61|1747.61|1768.34|1748.34|1764.78|1744.78|559
1643537400000|2022-01-30 10:10:00|1767.56|1747.56|1765.65|1745.65|1768.3|1748.3|1765.64|1745.64|505
1643537700000|2022-01-30 10:15:00|1765.69|1745.69|1775.63|1755.63|1775.66|1755.66|1764.16|1744.16|579
1643538000000|2022-01-30 10:20:00|1775.62|1755.62|1772.73|1752.73|1776.24|1756.24|1771.72|1751.72|495
1643538300000|2022-01-30 10:25:00|1772.7|1752.7|1770.98|1750.98|1773.32|1753.32|1770.75|1750.75|511
1643538600000|2022-01-30 10:30:00|1770.97|1750.97|1773.07|1753.07|1773.31|1753.31|1769.15|1749.15|497
1643538900000|2022-01-30 10:35:00|1773.03|1753.03|1775.32|1755.32|1776.91|1756.91|1770.26|1750.26|597
1643539200000|2022-01-30 10:40:00|1775.54|1755.54|1776.03|1756.03|1779.92|1759.92|1775.47|1755.47|439
1643539500000|2022-01-30 10:45:00|1776.02|1756.02|1774.56|1754.56|1776.06|1756.06|1771.68|1751.68|409
1643539800000|2022-01-30 10:50:00|1774.57|1754.57|1774.18|1754.18|1776.09|1756.09|1772.82|1752.82|431
1643540100000|2022-01-30 10:55:00|1774.19|1754.19|1773.38|1753.38|1774.35|1754.35|1771.93|1751.93|404
1643540400000|2022-01-30 11:00:00|1773.35|1753.35|1770.55|1750.55|1773.56|1753.56|1768.5|1748.5|443
1643540700000|2022-01-30 11:05:00|1770.73|1750.73|1771.62|1751.62|1773.1|1753.1|1770.66|1750.66|400
1643541000000|2022-01-30 11:10:00|1771.67|1751.67|1769.32|1749.32|1772.33|1752.33|1768.13|1748.13|437
1643541300000|2022-01-30 11:15:00|1769.34|1749.34|1771.62|1751.62|1771.68|1751.68|1769.19|1749.19|348
1643541600000|2022-01-30 11:20:00|1771.67|1751.67|1777.71|1757.71|1779.54|1759.54|1771.66|1751.66|538
1643541900000|2022-01-30 11:25:00|1777.74|1757.74|1772.86|1752.86|1778.92|1758.92|1772.58|1752.58|545
1643542200000|2022-01-30 11:30:00|1772.93|1752.93|1773.24|1753.24|1776.16|1756.16|1772.47|1752.47|496
1643542500000|2022-01-30 11:35:00|1773.28|1753.28|1767.07|1747.07|1774.01|1754.01|1764.79|1744.79|426
1643542800000|2022-01-30 11:40:00|1767.08|1747.08|1767.05|1747.05|1767.59|1747.59|1764.39|1744.39|543
1643543100000|2022-01-30 11:45:00|1767.02|1747.02|1764.77|1744.77|1769.84|1749.84|1762.26|1742.26|507
1643543400000|2022-01-30 11:50:00|1764.83|1744.83|1774.81|1754.81|1774.81|1754.81|1763.79|1743.79|502
1643543700000|2022-01-30 11:55:00|1774.74|1754.74|1778.7|1758.7|1783.73|1763.73|1774|1754|497
1643544000000|2022-01-30 12:00:00|1778.61|1758.61|1772.23|1752.23|1779.61|1759.61|1770.8|1750.8|583
1643544300000|2022-01-30 12:05:00|1772.25|1752.25|1765.96|1745.96|1772.25|1752.25|1765.43|1745.43|415
1643544600000|2022-01-30 12:10:00|1765.95|1745.95|1761.23|1741.23|1766.56|1746.56|1758.16|1738.16|575
1643544900000|2022-01-30 12:15:00|1761.21|1741.21|1766.89|1746.89|1768.57|1748.57|1760.66|1740.66|490
1643545200000|2022-01-30 12:20:00|1766.87|1746.87|1767.16|1747.16|1772.32|1752.32|1766.49|1746.49|543
1643545500000|2022-01-30 12:25:00|1767.23|1747.23|1769.89|1749.89|1769.98|1749.98|1766.64|1746.64|569
1643545800000|2022-01-30 12:30:00|1769.87|1749.87|1771.01|1751.01|1772.63|1752.63|1769.73|1749.73|479
1643546100000|2022-01-30 12:35:00|1771.02|1751.02|1774.79|1754.79|1778.8|1758.8|1771.02|1751.02|591
1643546400000|2022-01-30 12:40:00|1774.82|1754.82|1766.72|1746.72|1775.12|1755.12|1766.23|1746.23|568
1643546700000|2022-01-30 12:45:00|1766.73|1746.73|1761.77|1741.77|1767.75|1747.75|1761.66|1741.66|403
1643547000000|2022-01-30 12:50:00|1761.83|1741.83|1758.62|1738.62|1763.54|1743.54|1756.87|1736.87|460
1643547300000|2022-01-30 12:55:00|1758.61|1738.61|1765.95|1745.95|1768.8|1748.8|1757.21|1737.21|521
1643547600000|2022-01-30 13:00:00|1765.86|1745.86|1762.44|1742.44|1768.7|1748.7|1761.89|1741.89|578
1643547900000|2022-01-30 13:05:00|1762.49|1742.49|1756.64|1736.64|1763.58|1743.58|1755.89|1735.89|515
1643548200000|2022-01-30 13:10:00|1756.62|1736.62|1756.79|1736.79|1757.89|1737.89|1750.18|1730.18|580
1643548500000|2022-01-30 13:15:00|1756.78|1736.78|1758.53|1738.53|1761.32|1741.32|1755.93|1735.93|624
1643548800000|2022-01-30 13:20:00|1758.55|1738.55|1767.79|1747.79|1772.89|1752.89|1758.44|1738.44|626
1643549100000|2022-01-30 13:25:00|1767.71|1747.71|1768.51|1748.51|1768.59|1748.59|1764.55|1744.55|389
1643549400000|2022-01-30 13:30:00|1768.49|1748.49|1768.28|1748.28|1769.87|1749.87|1765.69|1745.69|449
1643549700000|2022-01-30 13:35:00|1768.12|1748.12|1758.06|1738.06|1768.29|1748.29|1757.34|1737.34|476
1643550000000|2022-01-30 13:40:00|1758.07|1738.07|1760.35|1740.35|1763.75|1743.75|1757.97|1737.97|502
1643550300000|2022-01-30 13:45:00|1760.29|1740.29|1760.6|1740.6|1762.79|1742.79|1759.21|1739.21|624
1643550600000|2022-01-30 13:50:00|1760.56|1740.56|1760.44|1740.44|1761.24|1741.24|1759.13|1739.13|373
1643550900000|2022-01-30 13:55:00|1760.42|1740.42|1760.26|1740.26|1761.81|1741.81|1759.68|1739.68|557
1643551200000|2022-01-30 14:00:00|1760.09|1740.09|1764.86|1744.86|1766.17|1746.17|1759.74|1739.74|529
1643551500000|2022-01-30 14:05:00|1764.87|1744.87|1765.71|1745.71|1768.94|1748.94|1764.71|1744.71|626
1643551800000|2022-01-30 14:10:00|1765.91|1745.91|1756.08|1736.08|1767.38|1747.38|1756.08|1736.08|631
1643552100000|2022-01-30 14:15:00|1756.12|1736.12|1747.54|1727.54|1759.23|1739.23|1744.79|1724.79|645
1643552400000|2022-01-30 14:20:00|1747.16|1727.16|1738.71|1718.71|1747.2|1727.2|1738.51|1718.51|575
1643552700000|2022-01-30 14:25:00|1738.76|1718.76|1744.43|1724.43|1744.78|1724.78|1738.61|1718.61|644
1643553000000|2022-01-30 14:30:00|1744.33|1724.33|1742.73|1722.73|1746.94|1726.94|1740.78|1720.78|586
1643553300000|2022-01-30 14:35:00|1742.75|1722.75|1748.48|1728.48|1749.5|1729.5|1742.71|1722.71|650
1643553600000|2022-01-30 14:40:00|1748.54|1728.54|1744.46|1724.46|1748.67|1728.67|1744.25|1724.25|503
1643553900000|2022-01-30 14:45:00|1744.48|1724.48|1737.53|1717.53|1744.61|1724.61|1736.01|1716.01|440
1643554200000|2022-01-30 14:50:00|1737.47|1717.47|1731.21|1711.21|1738.13|1718.13|1727.33|1707.33|500
1643554500000|2022-01-30 14:55:00|1731.19|1711.19|1739.94|1719.94|1740.26|1720.26|1730.52|1710.52|464
1643554800000|2022-01-30 15:00:00|1739.92|1719.92|1742.45|1722.45|1742.51|1722.51|1737.49|1717.49|387
1643555100000|2022-01-30 15:05:00|1742.46|1722.46|1742.47|1722.47|1745.93|1725.93|1742.45|1722.45|428
1643555400000|2022-01-30 15:10:00|1742.49|1722.49|1739.9|1719.9|1743.39|1723.39|1739.18|1719.18|514
1643555700000|2022-01-30 15:15:00|1739.92|1719.92|1734.22|1714.22|1743.42|1723.42|1733.66|1713.66|515
1643556000000|2022-01-30 15:20:00|1734.23|1714.23|1741.74|1721.74|1746.01|1728.6|1732.61|1713.67|625
1643556300000|2022-01-30 15:25:00|1741.73|1721.73|1740.79|1720.79|1743.45|1723.45|1740.16|1720.16|627
1643556600000|2022-01-30 15:30:00|1740.66|1720.66|1733.79|1713.79|1742.55|1722.55|1732.05|1712.05|584
1643556900000|2022-01-30 15:35:00|1733.91|1713.91|1734.74|1714.74|1735.65|1715.65|1732.68|1712.68|435
1643557200000|2022-01-30 15:40:00|1734.73|1714.73|1737.58|1717.58|1740.8|1720.8|1734.72|1714.72|545
1643557500000|2022-01-30 15:45:00|1737.86|1717.86|1738.67|1718.67|1738.91|1718.91|1736.03|1716.03|498
1643557800000|2022-01-30 15:50:00|1738.66|1718.66|1734.14|1714.14|1738.66|1718.66|1734.01|1714.01|419
1643558100000|2022-01-30 15:55:00|1734.18|1714.18|1734.87|1714.87|1737.88|1717.88|1733.89|1713.89|518
1643558400000|2022-01-30 16:00:00|1735.62|1715.62|1730.74|1710.74|1738.99|1718.99|1728.89|1708.89|458
1643558700000|2022-01-30 16:05:00|1730.99|1710.99|1738.95|1718.95|1741.04|1721.04|1729.93|1709.93|468
1643559000000|2022-01-30 16:10:00|1738.98|1718.98|1738.45|1718.45|1740.39|1720.39|1737.44|1717.44|369
1643559300000|2022-01-30 16:15:00|1738.29|1718.29|1734.78|1714.78|1738.53|1718.53|1734.7|1714.7|354
1643559600000|2022-01-30 16:20:00|1734.7|1714.7|1729.03|1709.03|1734.7|1714.7|1728.33|1708.33|340
1643559900000|2022-01-30 16:25:00|1728.98|1708.98|1726.54|1706.54|1728.98|1708.98|1725.98|1705.98|272
1643560200000|2022-01-30 16:30:00|1726.55|1706.55|1721.95|1701.95|1727.6|1707.6|1721.4|1701.4|437
1643560500000|2022-01-30 16:35:00|1721.93|1701.93|1720.63|1700.63|1722.52|1702.52|1718.98|1698.98|495
1643560800000|2022-01-30 16:40:00|1720.62|1700.62|1717.81|1697.81|1720.65|1700.65|1716.06|1696.06|495
1643561100000|2022-01-30 16:45:00|1717.85|1697.85|1725.29|1705.29|1725.29|1705.29|1717|1697|517
1643561400000|2022-01-30 16:50:00|1725.49|1705.49|1723.46|1703.46|1726.38|1706.38|1722.24|1702.24|259
1643561700000|2022-01-30 16:55:00|1723.45|1703.45|1724.07|1704.07|1726.56|1706.56|1721.94|1701.94|395
1643562000000|2022-01-30 17:00:00|1724.16|1704.16|1716.88|1696.88|1724.3|1704.3|1715.93|1695.93|536
1643562300000|2022-01-30 17:05:00|1716.86|1696.86|1720.3|1700.3|1720.47|1700.47|1716.34|1696.34|402
1643562600000|2022-01-30 17:10:00|1720.46|1700.46|1723.46|1703.46|1724.74|1704.74|1718.87|1698.87|467
1643562900000|2022-01-30 17:15:00|1723.44|1703.44|1728.8|1708.8|1729.34|1709.34|1722.67|1702.67|430
1643563200000|2022-01-30 17:20:00|1728.79|1708.79|1737.63|1717.63|1740.14|1720.14|1727.9|1707.9|465
1643563500000|2022-01-30 17:25:00|1737.6|1717.6|1733.94|1713.94|1737.81|1717.81|1732.47|1712.47|508
1643563800000|2022-01-30 17:30:00|1733.89|1713.89|1729.74|1709.74|1735.17|1715.17|1729.66|1709.66|379
1643564100000|2022-01-30 17:35:00|1729.69|1709.69|1732.89|1712.89|1733.52|1713.52|1729.69|1709.69|357
1643564400000|2022-01-30 17:40:00|1733.11|1713.11|1740.32|1720.32|1740.5|1720.5|1732.61|1712.61|439
1643564700000|2022-01-30 17:45:00|1740.25|1720.25|1738.61|1718.61|1740.25|1720.25|1735.52|1715.52|517
1643565000000|2022-01-30 17:50:00|1738.64|1718.64|1747.5|1727.5|1747.51|1727.51|1738.62|1718.62|442
1643565300000|2022-01-30 17:55:00|1747.51|1727.51|1743.92|1723.92|1747.9|1727.9|1743.48|1723.48|429
1643565600000|2022-01-30 18:00:00|1743.9|1723.9|1736.77|1716.77|1745.07|1725.07|1735.85|1715.85|509
1643565900000|2022-01-30 18:05:00|1736.75|1716.75|1757.3|1737.3|1757.3|1737.3|1736.73|1716.73|485
1643566200000|2022-01-30 18:10:00|1757.37|1737.37|1756.54|1736.54|1760.14|1740.14|1754.31|1734.31|433
1643566500000|2022-01-30 18:15:00|1756.53|1736.53|1759.77|1739.77|1775.16|1755.16|1755.61|1735.61|701
1643566800000|2022-01-30 18:20:00|1759.74|1739.74|1754.55|1734.55|1759.75|1739.75|1754.1|1734.1|550
1643567100000|2022-01-30 18:25:00|1754.53|1734.53|1757.49|1737.49|1759.26|1739.26|1753.2|1733.2|664
1643567400000|2022-01-30 18:30:00|1757.46|1737.46|1752.11|1732.11|1757.74|1737.74|1751.34|1731.34|742
1643567700000|2022-01-30 18:35:00|1752.18|1732.18|1748.93|1728.93|1754.46|1734.46|1748.73|1728.73|469
1643568000000|2022-01-30 18:40:00|1748.95|1728.95|1749.74|1729.74|1753.02|1733.02|1748.65|1728.65|487
1643568300000|2022-01-30 18:45:00|1749.75|1729.75|1749.4|1729.4|1750.16|1730.16|1748.12|1728.12|373
1643568600000|2022-01-30 18:50:00|1749.45|1729.45|1740.78|1720.78|1752.35|1732.35|1740.1|1720.1|455
1643568900000|2022-01-30 18:55:00|1740.79|1720.79|1743.34|1723.34|1745.48|1725.48|1740.79|1720.79|460
1643569200000|2022-01-30 19:00:00|1743.38|1723.38|1729.64|1709.64|1743.49|1723.49|1729.08|1709.08|398
1643569500000|2022-01-30 19:05:00|1729.66|1709.66|1704.95|1684.95|1729.76|1709.76|1704.79|1684.79|763
1643569800000|2022-01-30 19:10:00|1704.91|1684.91|1703.48|1683.48|1711.86|1691.86|1701.47|1681.47|777
1643570100000|2022-01-30 19:15:00|1703.49|1683.49|1713.98|1693.98|1715.66|1695.66|1695.19|1675.19|791
1643570400000|2022-01-30 19:20:00|1713.91|1693.91|1709.21|1689.21|1713.96|1693.96|1704.35|1684.35|720
1643570700000|2022-01-30 19:25:00|1709.14|1689.14|1702.04|1682.04|1709.65|1689.65|1698.16|1678.16|752
1643571000000|2022-01-30 19:30:00|1702.02|1682.02|1705.68|1685.68|1711.57|1691.57|1700.14|1680.14|689
1643571300000|2022-01-30 19:35:00|1705.66|1685.66|1705.68|1685.68|1708.93|1688.93|1697.76|1677.76|748
1643571600000|2022-01-30 19:40:00|1705.61|1685.61|1716.9|1696.9|1718.5|1698.5|1705.08|1685.08|525
1643571900000|2022-01-30 19:45:00|1716.88|1696.88|1718.63|1698.63|1727.35|1707.35|1716.57|1696.57|635
1643572200000|2022-01-30 19:50:00|1718.64|1698.64|1705.27|1685.27|1718.64|1698.64|1705.23|1685.23|590
1643572500000|2022-01-30 19:55:00|1705.42|1685.42|1713.25|1693.25|1713.39|1693.39|1705.29|1685.29|569
1643572800000|2022-01-30 20:00:00|1713.23|1693.23|1701.16|1681.16|1726|1706|1701.12|1681.12|653
1643573100000|2022-01-30 20:05:00|1701.3|1681.3|1706.98|1686.98|1708|1688.68|1692.28|1677.08|772
1643573400000|2022-01-30 20:10:00|1707|1687|1730.64|1710.64|1731.26|1711.26|1705.98|1685.98|635
1643573700000|2022-01-30 20:15:00|1731.28|1711.28|1738.51|1718.51|1749.2|1729.2|1728.61|1708.61|731
1643574000000|2022-01-30 20:20:00|1738.53|1718.53|1741.72|1721.72|1746.14|1730.89|1736.64|1717.76|547
1643574300000|2022-01-30 20:25:00|1741.62|1721.62|1740.08|1720.08|1747.48|1727.48|1739.83|1719.83|640
1643574600000|2022-01-30 20:30:00|1740.06|1720.06|1755.94|1735.94|1758.04|1738.04|1738.55|1718.55|596
1643574900000|2022-01-30 20:35:00|1755.92|1735.92|1751.26|1731.26|1756.58|1736.58|1749.99|1729.99|511
1643575200000|2022-01-30 20:40:00|1751.36|1731.36|1740.79|1719.29|1753.99|1732.49|1739.02|1717.52|600
1643575500000|2022-01-30 20:45:00|1740.78|1719.28|1735.92|1714.42|1743.27|1721.77|1735.92|1714.42|594
1643575800000|2022-01-30 20:50:00|1735.77|1714.27|1747.98|1726.48|1749.84|1728.34|1735.45|1713.95|628
1643576100000|2022-01-30 20:55:00|1748.03|1726.53|1746.39|1724.89|1749.29|1727.79|1745.4|1723.9|587
1643576400000|2022-01-30 21:00:00|1746.4|1724.9|1739.44|1717.94|1749.39|1727.89|1739.23|1717.73|640
1643576700000|2022-01-30 21:05:00|1739.42|1717.92|1740.95|1719.45|1743.6|1722.1|1738.38|1716.88|544
1643577000000|2022-01-30 21:10:00|1740.93|1719.43|1732.67|1711.17|1741.42|1719.92|1732.67|1711.17|635
1643577300000|2022-01-30 21:15:00|1732.66|1711.16|1721.87|1700.37|1736.16|1714.66|1720.41|1698.91|536
1643577600000|2022-01-30 21:20:00|1721.89|1700.39|1725.47|1703.97|1727.95|1706.45|1720.34|1698.84|625
1643577900000|2022-01-30 21:25:00|1725.43|1703.93|1733.86|1712.36|1734.29|1712.79|1724.9|1703.4|555
1643578200000|2022-01-30 21:30:00|1733.84|1712.34|1737.97|1716.47|1738.48|1716.98|1733.49|1711.99|439
1643578500000|2022-01-30 21:35:00|1738.01|1716.51|1754.38|1732.88|1754.38|1732.88|1730.55|1709.05|606
1643578800000|2022-01-30 21:40:00|1754.39|1732.89|1760.6|1739.1|1760.6|1739.1|1749.14|1727.64|532
1643579100000|2022-01-30 21:45:00|1761.05|1739.55|1757.56|1736.06|1768.26|1746.76|1756.6|1735.1|656
1643579400000|2022-01-30 21:50:00|1757.46|1735.96|1752.67|1731.17|1757.62|1736.12|1749.87|1728.37|590
1643579700000|2022-01-30 21:55:00|1752.66|1731.16|1752.41|1730.91|1756.2|1734.7|1750.25|1728.75|478
1643580000000|2022-01-30 22:00:00|1752.44|1730.94|1756.06|1736.06|1757.34|1736.95|1750.24|1728.74|551
1643580300000|2022-01-30 22:05:00|1756.07|1736.07|1764.07|1744.07|1765.6|1745.6|1755.43|1735.43|369
1643580600000|2022-01-30 22:10:00|1764.11|1744.11|1749.47|1729.47|1764.5|1744.5|1747.85|1727.85|468
1643580900000|2022-01-30 22:15:00|1749.43|1729.43|1746.79|1726.79|1751.5|1731.5|1746.76|1726.76|320
1643581200000|2022-01-30 22:20:00|1746.82|1726.82|1747.75|1727.75|1749.88|1729.88|1746.69|1726.69|313
1643581500000|2022-01-30 22:25:00|1747.49|1727.49|1744|1724|1750.17|1730.17|1743.43|1723.43|231
1643581800000|2022-01-30 22:30:00|1743.73|1723.73|1744.75|1724.75|1744.76|1724.76|1740.99|1720.99|147
1643582100000|2022-01-30 22:35:00|1744.7|1724.7|1750.28|1730.28|1750.49|1730.49|1744.7|1724.7|119
1643582400000|2022-01-30 22:40:00|1750.27|1730.27|1742.47|1722.47|1757.21|1737.21|1742.38|1722.38|329
1643582700000|2022-01-30 22:45:00|1742.46|1722.46|1756.53|1736.53|1759.58|1739.58|1742.24|1722.24|468
1643583000000|2022-01-30 22:50:00|1756.57|1736.57|1762.04|1742.04|1762.58|1742.58|1753.6|1733.6|412
1643583300000|2022-01-30 22:55:00|1762.07|1742.07|1757.8|1737.8|1764.41|1744.41|1757.74|1737.74|365
1643583600000|2022-01-30 23:00:00|1757.78|1737.78|1785.21|1765.21|1785.46|1765.46|1757.16|1737.16|521
1643583900000|2022-01-30 23:05:00|1785.23|1765.23|1799.72|1779.72|1799.9|1779.9|1776.76|1756.76|635
1643584200000|2022-01-30 23:10:00|1799.7|1779.7|1814.47|1794.47|1819.67|1799.67|1798.96|1778.96|730
1643584500000|2022-01-30 23:15:00|1814.74|1794.74|1806.37|1786.37|1814.75|1794.75|1801.21|1781.21|671
1643584800000|2022-01-30 23:20:00|1804.73|1784.73|1790.6|1770.6|1809.85|1789.85|1789.87|1769.87|669
1643585100000|2022-01-30 23:25:00|1790.64|1770.64|1788.48|1768.48|1792.67|1772.67|1787.09|1767.09|598
1643585400000|2022-01-30 23:30:00|1788.51|1768.51|1797.85|1777.85|1803.4|1783.4|1785.24|1765.24|683
1643585700000|2022-01-30 23:35:00|1797.87|1777.87|1782.96|1762.96|1798.15|1778.15|1781.2|1761.2|557
1643586000000|2022-01-30 23:40:00|1782.91|1762.91|1781.56|1761.56|1784.81|1764.81|1776.46|1756.46|641
1643586300000|2022-01-30 23:45:00|1781.55|1761.55|1780.76|1760.76|1788.68|1768.68|1778.61|1758.61|693
1643586600000|2022-01-30 23:50:00|1780.48|1760.48|1793.5|1773.5|1794.91|1774.91|1779.98|1759.98|622
1643586900000|2022-01-30 23:55:00|1794.5|1774.5|1787.53|1767.53|1795.32|1775.32|1783.73|1763.73|559
1643587200000|2022-01-31 00:00:00|1787.41|1767.41|1778.78|1758.78|1797.1|1777.1|1778.67|1758.67|681
1643587500000|2022-01-31 00:05:00|1778.87|1758.87|1764.15|1744.15|1779.33|1759.33|1760.06|1740.06|779
1643587800000|2022-01-31 00:10:00|1764.21|1744.21|1753.72|1733.72|1766.27|1746.27|1753.71|1733.71|744
1643588100000|2022-01-31 00:15:00|1753.76|1733.76|1744.64|1724.64|1761.48|1741.48|1742.49|1722.49|734
1643588400000|2022-01-31 00:20:00|1744.66|1724.66|1743.75|1723.75|1749.5|1729.5|1742.92|1722.92|668
1643588700000|2022-01-31 00:25:00|1743.71|1723.71|1742.8|1722.8|1746.27|1726.27|1738.8|1718.8|563
1643589000000|2022-01-31 00:30:00|1742.83|1722.83|1729.22|1709.22|1747.57|1727.57|1729.2|1709.2|734
1643589300000|2022-01-31 00:35:00|1729.71|1709.71|1725.75|1705.75|1731.19|1711.19|1724.81|1704.81|655
1643589600000|2022-01-31 00:40:00|1725.74|1705.74|1702.45|1682.45|1726.93|1706.93|1700.4|1680.4|824
1643589900000|2022-01-31 00:45:00|1702.46|1682.46|1692.85|1672.85|1704.52|1684.52|1690.25|1670.25|867
1643590200000|2022-01-31 00:50:00|1692.64|1672.64|1700.44|1680.44|1705.29|1685.29|1692.12|1672.12|828
1643590500000|2022-01-31 00:55:00|1700.45|1680.45|1693.33|1673.33|1700.54|1680.54|1691.19|1671.19|873
1643590800000|2022-01-31 01:00:00|1693.22|1673.22|1703.13|1683.13|1704.52|1684.52|1692.07|1672.07|584
1643591100000|2022-01-31 01:05:00|1702.93|1682.93|1707.58|1687.58|1708.29|1688.29|1701.33|1681.33|492
1643591400000|2022-01-31 01:10:00|1707.55|1687.55|1687.08|1667.08|1708.11|1688.11|1686.96|1666.96|625
1643591700000|2022-01-31 01:15:00|1687.16|1667.16|1690.84|1670.84|1693.95|1673.95|1680.74|1660.74|587
1643592000000|2022-01-31 01:20:00|1690.91|1670.91|1685.09|1665.09|1691.11|1671.11|1682.79|1662.79|539
1643592300000|2022-01-31 01:25:00|1685.08|1665.08|1690.46|1670.46|1690.47|1670.47|1680.89|1660.89|556
1643592600000|2022-01-31 01:30:00|1690.43|1670.43|1690.48|1670.48|1696.55|1676.55|1688.76|1668.76|482
1643592900000|2022-01-31 01:35:00|1690.5|1670.5|1698.12|1678.12|1698.26|1678.26|1690.5|1670.5|406
1643593200000|2022-01-31 01:40:00|1698.13|1678.13|1695.7|1675.7|1698.13|1678.13|1691.23|1671.23|543
1643593500000|2022-01-31 01:45:00|1695.67|1675.67|1697.92|1677.92|1698.2|1678.2|1689.83|1669.83|561
1643593800000|2022-01-31 01:50:00|1698.29|1678.29|1686.43|1666.43|1700.95|1680.95|1685.51|1665.51|420
1643594100000|2022-01-31 01:55:00|1686.4|1666.4|1680.81|1660.81|1691.22|1671.22|1680.81|1660.81|585
1643594400000|2022-01-31 02:00:00|1680.73|1660.73|1663.65|1643.65|1680.95|1660.95|1657.61|1637.61|823
1643594700000|2022-01-31 02:05:00|1663.64|1643.64|1672.38|1652.38|1673.86|1653.86|1663.58|1643.58|681
1643595000000|2022-01-31 02:10:00|1672.4|1652.4|1688.48|1668.48|1688.48|1668.48|1672.4|1652.4|440
1643595300000|2022-01-31 02:15:00|1688.47|1668.47|1685.6|1665.6|1689.6|1669.6|1684.38|1664.38|681
1643595600000|2022-01-31 02:20:00|1685.63|1665.63|1694.55|1674.55|1696.55|1676.55|1684.93|1664.93|479
1643595900000|2022-01-31 02:25:00|1694.71|1674.71|1694.5|1674.5|1698.95|1678.95|1692.8|1672.8|556
1643596200000|2022-01-31 02:30:00|1694.45|1674.45|1706.67|1686.67|1707.11|1687.11|1693.34|1673.34|457
1643596500000|2022-01-31 02:35:00|1706.53|1686.53|1715.98|1695.98|1717.45|1697.45|1702.59|1682.59|558
1643596800000|2022-01-31 02:40:00|1715.9|1695.9|1724.36|1704.36|1724.73|1704.73|1715.9|1695.9|441
1643597100000|2022-01-31 02:45:00|1724.54|1704.54|1714.53|1694.53|1724.72|1704.72|1714.48|1694.48|534
1643597400000|2022-01-31 02:50:00|1714.49|1694.49|1712.79|1692.79|1717.12|1697.12|1712.78|1692.78|534
1643597700000|2022-01-31 02:55:00|1712.85|1692.85|1711.8|1691.8|1713.58|1693.58|1708.5|1688.5|559
1643598000000|2022-01-31 03:00:00|1711.82|1691.82|1700.55|1680.55|1711.88|1691.88|1700.08|1680.08|556
1643598300000|2022-01-31 03:05:00|1700.56|1680.56|1700.46|1680.46|1702.39|1682.39|1696.18|1676.18|523
1643598600000|2022-01-31 03:10:00|1700.56|1680.56|1706.67|1686.67|1712.61|1692.61|1700.56|1680.56|481
1643598900000|2022-01-31 03:15:00|1706.68|1686.68|1711.67|1691.67|1711.67|1691.67|1702.71|1682.71|571
1643599200000|2022-01-31 03:20:00|1711.68|1691.68|1697.33|1677.33|1712.45|1692.45|1696.8|1676.8|528
1643599500000|2022-01-31 03:25:00|1697.38|1677.38|1696.62|1676.62|1698.92|1678.92|1692.88|1672.88|418
1643599800000|2022-01-31 03:30:00|1696.75|1676.75|1695.32|1675.32|1697.49|1677.49|1691.83|1671.83|720
1643600100000|2022-01-31 03:35:00|1695.35|1675.35|1705.31|1685.31|1705.31|1685.31|1694.33|1674.33|521
1643600400000|2022-01-31 03:40:00|1705.37|1685.37|1702.82|1682.82|1705.45|1685.45|1702.11|1682.11|533
1643600700000|2022-01-31 03:45:00|1702.84|1682.84|1701.93|1681.93|1704.91|1684.91|1700.93|1680.93|576
1643601000000|2022-01-31 03:50:00|1701.9|1681.9|1698.65|1678.65|1704.87|1684.87|1698.48|1678.48|597
1643601300000|2022-01-31 03:55:00|1698.64|1678.64|1698.85|1678.85|1700.99|1680.99|1697.62|1677.62|563
1643601600000|2022-01-31 04:00:00|1698.37|1678.37|1687.67|1667.67|1698.37|1678.37|1686.54|1666.54|674
1643601900000|2022-01-31 04:05:00|1687.68|1667.68|1682.81|1662.81|1690.58|1670.58|1681.56|1661.56|392
1643602200000|2022-01-31 04:10:00|1683.32|1663.32|1683.7|1663.7|1688.53|1668.53|1682.03|1662.03|528
1643602500000|2022-01-31 04:15:00|1683.73|1663.73|1686.8|1666.8|1687.7|1667.7|1683.53|1663.53|454
1643602800000|2022-01-31 04:20:00|1686.65|1666.65|1671.96|1651.96|1686.75|1666.75|1671.13|1651.13|480
1643603100000|2022-01-31 04:25:00|1671.95|1651.95|1670.99|1650.99|1676.41|1656.41|1669.03|1649.03|482
1643603400000|2022-01-31 04:30:00|1670.72|1650.72|1679.64|1659.64|1679.71|1659.71|1663.9|1643.9|642
1643603700000|2022-01-31 04:35:00|1680|1660|1677.24|1657.24|1687.51|1667.51|1677.24|1657.24|575
1643604000000|2022-01-31 04:40:00|1677.23|1657.23|1681.69|1661.69|1681.69|1661.69|1675.14|1655.14|441
1643604300000|2022-01-31 04:45:00|1681.65|1661.65|1685.28|1665.28|1686.53|1666.53|1679.17|1659.17|560
1643604600000|2022-01-31 04:50:00|1685.3|1665.3|1681.38|1661.38|1686.45|1666.45|1678.59|1658.59|551
1643604900000|2022-01-31 04:55:00|1681.4|1661.4|1680.01|1660.01|1681.77|1661.77|1679.5|1659.5|459
1643605200000|2022-01-31 05:00:00|1680.26|1660.26|1676.67|1656.67|1683.3|1663.3|1676.35|1656.35|464
1643605500000|2022-01-31 05:05:00|1676.88|1656.88|1667.47|1647.47|1680.54|1660.54|1667.13|1647.13|417
1643605800000|2022-01-31 05:10:00|1667.53|1647.53|1671.58|1651.58|1673.17|1653.17|1667.53|1647.53|530
1643606100000|2022-01-31 05:15:00|1671.6|1651.6|1676.93|1656.93|1677.95|1657.95|1671.07|1651.07|429
1643606400000|2022-01-31 05:20:00|1676.91|1656.91|1681.12|1661.12|1681.12|1661.12|1676.31|1656.31|485
1643606700000|2022-01-31 05:25:00|1681.31|1661.31|1682.47|1662.47|1683.67|1663.67|1675.12|1655.12|588
1643607000000|2022-01-31 05:30:00|1682.27|1662.27|1683.3|1663.3|1687.37|1667.37|1682.23|1662.23|524
1643607300000|2022-01-31 05:35:00|1683.29|1663.29|1685.65|1665.65|1685.65|1665.65|1680.52|1660.52|455
1643607600000|2022-01-31 05:40:00|1685.83|1665.83|1687.94|1667.94|1688.55|1668.55|1685.65|1665.65|396
1643607900000|2022-01-31 05:45:00|1687.96|1667.96|1688.59|1668.59|1690|1670|1685.79|1665.79|431
1643608200000|2022-01-31 05:50:00|1688.63|1668.63|1693.03|1673.03|1693.84|1673.84|1688.02|1668.02|504
1643608500000|2022-01-31 05:55:00|1692.94|1672.94|1693.69|1673.69|1693.93|1673.93|1691.75|1671.75|292
1643608800000|2022-01-31 06:00:00|1693.87|1673.87|1695.9|1675.9|1696.78|1676.78|1692.45|1672.45|284
1643609100000|2022-01-31 06:05:00|1695.85|1675.85|1696.72|1676.72|1696.87|1676.87|1691.73|1671.73|363
1643609400000|2022-01-31 06:10:00|1696.71|1676.71|1692.26|1672.26|1697.02|1677.02|1690.92|1670.92|343
1643609700000|2022-01-31 06:15:00|1692.23|1672.23|1691.48|1671.48|1692.69|1672.69|1689.69|1669.69|305
1643610000000|2022-01-31 06:20:00|1691.53|1671.53|1693.72|1673.72|1694.57|1674.57|1690.89|1670.89|304
1643610300000|2022-01-31 06:25:00|1693.77|1673.77|1694.6|1674.6|1695.72|1675.72|1692.81|1672.81|439
1643610600000|2022-01-31 06:30:00|1694.64|1674.64|1685.51|1665.51|1694.79|1674.79|1685.46|1665.46|451
1643610900000|2022-01-31 06:35:00|1685.5|1665.5|1680.77|1660.77|1685.8|1665.8|1679.71|1659.71|368
1643611200000|2022-01-31 06:40:00|1680.79|1660.79|1684.93|1664.93|1685.63|1665.63|1680.47|1660.47|474
1643611500000|2022-01-31 06:45:00|1685.03|1665.03|1683.66|1663.66|1685.47|1665.47|1681.7|1661.7|417
1643611800000|2022-01-31 06:50:00|1683.65|1663.65|1682.75|1662.75|1686.93|1666.93|1682.74|1662.74|389
1643612100000|2022-01-31 06:55:00|1682.77|1662.77|1677.72|1657.72|1682.77|1662.77|1677.7|1657.7|294
1643612400000|2022-01-31 07:00:00|1677.88|1657.88|1683.65|1663.65|1684.35|1664.35|1674.56|1654.56|471
1643612700000|2022-01-31 07:05:00|1683.64|1663.64|1681.98|1661.98|1683.92|1663.92|1679.9|1659.9|467
1643613000000|2022-01-31 07:10:00|1681.94|1661.94|1680.5|1660.5|1681.94|1661.94|1677.05|1657.05|545
1643613300000|2022-01-31 07:15:00|1680.58|1660.58|1687.82|1667.82|1688.96|1668.96|1680.58|1660.58|470
1643613600000|2022-01-31 07:20:00|1687.77|1667.77|1684.52|1664.52|1688.5|1668.5|1684.11|1664.11|499
1643613900000|2022-01-31 07:25:00|1684.3|1664.3|1687.17|1667.17|1687.49|1667.49|1683.84|1663.84|502
1643614200000|2022-01-31 07:30:00|1687.05|1667.05|1690.89|1670.89|1692.4|1672.4|1686.39|1666.39|589
1643614500000|2022-01-31 07:35:00|1690.88|1670.88|1696.71|1676.71|1697.31|1677.31|1690.72|1670.72|452
1643614800000|2022-01-31 07:40:00|1696.81|1676.81|1704.63|1684.63|1705.83|1685.83|1696.6|1676.6|364
1643615100000|2022-01-31 07:45:00|1704.69|1684.69|1705.76|1685.76|1705.76|1685.76|1703.52|1683.52|333
1643615400000|2022-01-31 07:50:00|1705.77|1685.77|1700.69|1680.69|1705.77|1685.77|1696.27|1676.27|486
1643615700000|2022-01-31 07:55:00|1700.82|1680.82|1706.34|1686.34|1706.97|1686.97|1699.5|1679.5|492
1643616000000|2022-01-31 08:00:00|1706.36|1686.36|1706.16|1686.16|1706.37|1686.37|1700.63|1680.63|441
1643616300000|2022-01-31 08:05:00|1706.23|1686.23|1707.33|1687.33|1707.33|1687.33|1703.48|1683.48|379
1643616600000|2022-01-31 08:10:00|1707.44|1687.44|1717.76|1697.76|1717.76|1697.76|1707.44|1687.44|387
1643616900000|2022-01-31 08:15:00|1717.77|1697.77|1716.65|1696.65|1723.93|1703.93|1713.16|1693.16|553
1643617200000|2022-01-31 08:20:00|1716.63|1696.63|1713.96|1693.96|1717.18|1697.18|1712.26|1692.26|509
1643617500000|2022-01-31 08:25:00|1714.05|1694.05|1724.61|1704.61|1724.61|1704.61|1713.47|1693.47|395
1643617800000|2022-01-31 08:30:00|1724.9|1704.9|1720.53|1700.53|1726.51|1706.51|1717.44|1697.44|468
1643618100000|2022-01-31 08:35:00|1720.5|1700.5|1719.28|1699.28|1720.55|1700.55|1716.06|1696.06|476
1643618400000|2022-01-31 08:40:00|1719.31|1699.31|1718.53|1698.53|1720.11|1700.11|1717.13|1697.13|434
1643618700000|2022-01-31 08:45:00|1718.52|1698.52|1718.65|1698.65|1722.88|1702.88|1717.49|1697.49|407
1643619000000|2022-01-31 08:50:00|1718.64|1698.64|1719.75|1699.75|1722.12|1702.12|1713.56|1693.56|465
1643619300000|2022-01-31 08:55:00|1719.89|1699.89|1717.5|1697.5|1721.67|1701.67|1715.85|1695.85|379
1643619600000|2022-01-31 09:00:00|1717.57|1697.57|1718.91|1698.91|1719.45|1699.45|1715.09|1695.09|393
1643619900000|2022-01-31 09:05:00|1718.89|1698.89|1707.48|1687.48|1719.68|1699.68|1706.57|1686.57|437
1643620200000|2022-01-31 09:10:00|1707.55|1687.55|1709.84|1689.84|1710.3|1690.3|1706.65|1686.65|254
1643620500000|2022-01-31 09:15:00|1710.04|1690.04|1707.63|1687.63|1710.04|1690.04|1705.97|1685.97|362
1643620800000|2022-01-31 09:20:00|1707.62|1687.62|1701.37|1681.37|1709.05|1689.05|1700.65|1680.65|410
1643621100000|2022-01-31 09:25:00|1701.27|1681.27|1706.41|1686.41|1706.62|1686.62|1701.15|1681.15|318
1643621400000|2022-01-31 09:30:00|1706.55|1686.55|1705.54|1685.54|1707.14|1687.14|1702.89|1682.89|504
1643621700000|2022-01-31 09:35:00|1705.53|1685.53|1718.73|1698.73|1718.9|1698.9|1705.53|1685.53|421
1643622000000|2022-01-31 09:40:00|1718.78|1698.78|1717.52|1697.52|1720.5|1700.5|1716.47|1696.47|309
1643622300000|2022-01-31 09:45:00|1717.72|1697.72|1726.32|1706.32|1726.5|1706.5|1716.67|1696.67|478
1643622600000|2022-01-31 09:50:00|1726.36|1706.36|1726.79|1706.79|1731.63|1711.63|1726.08|1706.08|443
1643622900000|2022-01-31 09:55:00|1726.78|1706.78|1734.89|1714.89|1735.38|1715.38|1726.71|1706.71|350
1643623200000|2022-01-31 10:00:00|1735.18|1715.18|1736.55|1716.55|1738.13|1718.13|1734.54|1714.54|480
1643623500000|2022-01-31 10:05:00|1736.54|1716.54|1733.4|1713.4|1736.74|1716.74|1729.4|1709.4|425
1643623800000|2022-01-31 10:10:00|1733.61|1713.61|1730.78|1710.78|1734.01|1714.01|1730.3|1710.3|368
1643624100000|2022-01-31 10:15:00|1730.81|1710.81|1729.29|1709.29|1733.65|1713.65|1727.7|1707.7|396
1643624400000|2022-01-31 10:20:00|1729.24|1709.24|1726.57|1706.57|1730.02|1710.02|1725.75|1705.75|349
1643624700000|2022-01-31 10:25:00|1726.58|1706.58|1733.65|1713.65|1733.77|1713.77|1726.56|1706.56|418
1643625000000|2022-01-31 10:30:00|1733.6|1713.6|1728.43|1708.43|1733.94|1713.94|1728.43|1708.43|410
1643625300000|2022-01-31 10:35:00|1728.5|1708.5|1724.32|1704.32|1728.57|1708.57|1724.32|1704.32|289
1643625600000|2022-01-31 10:40:00|1724.34|1704.34|1726.53|1706.53|1726.7|1706.7|1720.65|1700.65|331
1643625900000|2022-01-31 10:45:00|1726.54|1706.54|1731.53|1711.53|1731.53|1711.53|1725.91|1705.91|421
1643626200000|2022-01-31 10:50:00|1731.48|1711.48|1734.13|1714.13|1738.39|1718.39|1731.48|1711.48|407
1643626500000|2022-01-31 10:55:00|1734.19|1714.19|1735.28|1715.28|1737.02|1717.02|1731.76|1711.76|422
1643626800000|2022-01-31 11:00:00|1735.35|1715.35|1727.22|1707.22|1736.94|1716.94|1727.22|1707.22|501
1643627100000|2022-01-31 11:05:00|1727.15|1707.15|1725.58|1705.58|1727.15|1707.15|1724.22|1704.22|310
1643627400000|2022-01-31 11:10:00|1725.56|1705.56|1720.51|1700.51|1726.5|1706.5|1720.48|1700.48|358
1643627700000|2022-01-31 11:15:00|1720.48|1700.48|1721.89|1701.89|1723.73|1703.73|1719.22|1699.22|354
1643628000000|2022-01-31 11:20:00|1721.95|1701.95|1719.88|1699.88|1725.73|1705.73|1719.78|1699.78|433
1643628300000|2022-01-31 11:25:00|1719.78|1699.78|1720.38|1700.38|1720.8|1700.8|1716.53|1696.53|587
1643628600000|2022-01-31 11:30:00|1720.37|1700.37|1711.97|1691.97|1720.61|1700.61|1709.89|1689.89|582
1643628900000|2022-01-31 11:35:00|1711.99|1691.99|1704.45|1684.45|1711.99|1691.99|1701.95|1681.95|451
1643629200000|2022-01-31 11:40:00|1704.4|1684.4|1695.49|1675.49|1705.51|1685.51|1694.69|1674.69|509
1643629500000|2022-01-31 11:45:00|1695.5|1675.5|1693.72|1673.72|1700.83|1680.83|1688.53|1668.53|611
1643629800000|2022-01-31 11:50:00|1693.7|1673.7|1698.21|1678.21|1698.63|1678.63|1686.76|1666.76|652
1643630100000|2022-01-31 11:55:00|1698.26|1678.26|1714.19|1694.19|1723.12|1703.12|1698.26|1678.26|814
1643630400000|2022-01-31 12:00:00|1714.28|1694.28|1709.73|1689.73|1727.58|1707.58|1709.73|1689.73|785
1643630700000|2022-01-31 12:05:00|1709.76|1689.76|1695.53|1675.53|1709.81|1689.81|1691.75|1671.75|792
1643631000000|2022-01-31 12:10:00|1695.55|1675.55|1694.02|1674.02|1698.96|1678.96|1692.74|1672.74|613
1643631300000|2022-01-31 12:15:00|1694.05|1674.05|1682.57|1662.57|1694.07|1674.07|1682.38|1662.38|640
1643631600000|2022-01-31 12:20:00|1682.75|1662.75|1683.75|1663.75|1684.88|1664.88|1679.14|1659.14|521
1643631900000|2022-01-31 12:25:00|1683.74|1663.74|1690.17|1670.17|1692.25|1672.25|1683.61|1663.61|592
1643632200000|2022-01-31 12:30:00|1690.2|1670.2|1693.39|1673.39|1694.69|1674.69|1682.91|1662.91|583
1643632500000|2022-01-31 12:35:00|1693.47|1673.47|1689.34|1669.34|1700.24|1680.24|1689.34|1669.34|685
1643632800000|2022-01-31 12:40:00|1689.31|1669.31|1686.66|1666.66|1690.64|1670.64|1685.49|1665.49|545
1643633100000|2022-01-31 12:45:00|1686.67|1666.67|1696.5|1676.5|1696.58|1676.58|1686.59|1666.59|357
1643633400000|2022-01-31 12:50:00|1696.52|1676.52|1693.46|1673.46|1696.52|1676.52|1690.72|1670.72|510
1643633700000|2022-01-31 12:55:00|1693.54|1673.54|1692.93|1672.93|1696.48|1676.48|1691.17|1671.17|475
1643634000000|2022-01-31 13:00:00|1692.92|1672.92|1683.64|1663.64|1693.56|1673.56|1683.64|1663.64|535
1643634300000|2022-01-31 13:05:00|1683.73|1663.73|1680.21|1660.21|1684.44|1664.44|1673.22|1653.22|559
1643634600000|2022-01-31 13:10:00|1680.03|1660.03|1692.22|1672.22|1692.58|1672.58|1679.8|1659.8|610
1643634900000|2022-01-31 13:15:00|1692.16|1672.16|1693.82|1673.82|1694.72|1674.72|1689.08|1669.08|577
1643635200000|2022-01-31 13:20:00|1693.81|1673.81|1691.06|1671.06|1695.1|1675.1|1689.05|1669.05|532
1643635500000|2022-01-31 13:25:00|1690.95|1670.95|1698.47|1678.47|1698.47|1678.47|1689.76|1669.76|650
1643635800000|2022-01-31 13:30:00|1698.52|1678.52|1706.99|1686.99|1707.07|1687.07|1698.52|1678.52|554
1643636100000|2022-01-31 13:35:00|1707.05|1687.05|1704.95|1684.95|1709.39|1689.39|1704.16|1684.16|589
1643636400000|2022-01-31 13:40:00|1704.94|1684.94|1717.76|1697.76|1717.76|1697.76|1704.46|1684.46|492
1643636700000|2022-01-31 13:45:00|1717.71|1697.71|1712.74|1695.64|1719.02|1699.02|1710.68|1692.84|546
1643637000000|2022-01-31 13:50:00|1712.73|1695.63|1715.23|1698.13|1719.41|1702.31|1712.26|1695.16|487
1643637300000|2022-01-31 13:55:00|1715.36|1698.26|1710.07|1692.97|1715.36|1698.26|1709.02|1691.92|403
1643637600000|2022-01-31 14:00:00|1710.12|1693.02|1709.2|1692.1|1710.64|1693.54|1708.15|1691.05|388
1643637900000|2022-01-31 14:05:00|1709.25|1692.15|1714.18|1697.08|1715.8|1698.7|1708.99|1691.89|433
1643638200000|2022-01-31 14:10:00|1714.16|1697.06|1712.35|1695.25|1716.59|1699.49|1712.16|1695.06|491
1643638500000|2022-01-31 14:15:00|1712.33|1695.23|1708.54|1691.44|1713.05|1695.95|1707.14|1690.04|505
1643638800000|2022-01-31 14:20:00|1708.52|1691.42|1704.31|1687.21|1708.57|1691.47|1703.68|1686.58|484
1643639100000|2022-01-31 14:25:00|1704.4|1687.3|1705.64|1688.54|1706.12|1689.02|1702.37|1685.27|480
1643639400000|2022-01-31 14:30:00|1705.63|1688.53|1714.61|1697.51|1715.24|1698.14|1694.19|1677.09|837
1643639700000|2022-01-31 14:35:00|1714.62|1697.52|1711.22|1694.12|1715.23|1698.13|1708.17|1691.07|748
1643640000000|2022-01-31 14:40:00|1711.26|1694.16|1711.79|1694.69|1714.73|1697.63|1710.48|1693.38|589
1643640300000|2022-01-31 14:45:00|1711.77|1694.67|1704.7|1687.6|1713.46|1696.36|1703.82|1686.72|697
1643640600000|2022-01-31 14:50:00|1704.72|1687.62|1719.11|1702.01|1719.12|1702.02|1701.41|1684.31|550
1643640900000|2022-01-31 14:55:00|1719.19|1702.09|1728.19|1711.09|1728.3|1711.2|1718.55|1701.45|574
1643641200000|2022-01-31 15:00:00|1728.36|1711.26|1739.26|1722.16|1746.25|1729.15|1728.36|1711.26|729
1643641500000|2022-01-31 15:05:00|1739.52|1722.42|1756.46|1739.36|1757.85|1740.75|1738.13|1721.03|684
1643641800000|2022-01-31 15:10:00|1756.41|1739.31|1753.22|1736.12|1757.56|1740.46|1751|1733.9|708
1643642100000|2022-01-31 15:15:00|1753.21|1736.11|1766.11|1749.01|1770.97|1753.87|1753|1735.9|739
1643642400000|2022-01-31 15:20:00|1766.09|1748.99|1764.88|1747.78|1768.42|1751.32|1757.29|1740.19|735
1643642700000|2022-01-31 15:25:00|1764.96|1747.86|1752.94|1735.84|1766.16|1749.06|1751.36|1734.26|751
1643643000000|2022-01-31 15:30:00|1753.12|1736.02|1760.74|1743.64|1761.13|1744.03|1751.13|1734.03|715
1643643300000|2022-01-31 15:35:00|1760.73|1743.63|1765.59|1748.49|1767.18|1750.08|1760.48|1743.38|663
1643643600000|2022-01-31 15:40:00|1765.58|1748.48|1766.36|1749.26|1766.61|1749.51|1759.05|1741.95|660
1643643900000|2022-01-31 15:45:00|1766.38|1749.28|1761.2|1744.1|1766.38|1749.28|1756.86|1739.76|628
1643644200000|2022-01-31 15:50:00|1761.22|1744.12|1759.61|1742.51|1765.96|1748.86|1758.67|1741.57|717
1643644500000|2022-01-31 15:55:00|1759.6|1742.5|1757.98|1740.88|1760.75|1743.65|1754.01|1736.91|659
1643644800000|2022-01-31 16:00:00|1758.11|1741.01|1765.73|1748.63|1767.22|1750.12|1754.46|1737.36|661
1643645100000|2022-01-31 16:05:00|1766.04|1748.94|1777.07|1759.97|1777.75|1760.65|1766.02|1748.92|784
1643645400000|2022-01-31 16:10:00|1777.06|1759.96|1774.17|1757.07|1777.06|1759.96|1768.67|1751.57|726
1643645700000|2022-01-31 16:15:00|1774.09|1756.99|1768.48|1751.38|1777.13|1760.03|1765.48|1748.38|667
1643646000000|2022-01-31 16:20:00|1768.45|1751.35|1759.8|1742.7|1772.4|1755.3|1758.29|1741.19|612
1643646300000|2022-01-31 16:25:00|1759.91|1742.81|1758.12|1741.02|1763.97|1746.87|1756.22|1739.12|563
1643646600000|2022-01-31 16:30:00|1758.09|1740.99|1764.8|1747.7|1766.47|1749.37|1756.84|1739.74|635
1643646900000|2022-01-31 16:35:00|1764.81|1747.71|1767.21|1750.11|1771.08|1753.98|1764.11|1747.01|585
1643647200000|2022-01-31 16:40:00|1767.38|1750.28|1762.63|1745.53|1773.77|1756.67|1761.85|1744.75|576
1643647500000|2022-01-31 16:45:00|1762.62|1745.52|1752.65|1735.55|1766.88|1749.78|1752.25|1735.15|622
1643647800000|2022-01-31 16:50:00|1752.7|1735.6|1760.11|1743.01|1761.81|1744.71|1747.35|1730.25|758
1643648100000|2022-01-31 16:55:00|1760.12|1743.02|1756.93|1739.83|1763.43|1746.33|1753.93|1736.83|765
1643648400000|2022-01-31 17:00:00|1757|1739.9|1738.8|1721.7|1760.13|1743.03|1736.38|1719.28|672
1643648700000|2022-01-31 17:05:00|1739.04|1721.94|1743.11|1726.01|1747.26|1730.16|1737.59|1720.49|717
1643649000000|2022-01-31 17:10:00|1743.09|1725.99|1737.91|1720.81|1750.06|1732.96|1737.13|1720.03|741
1643649300000|2022-01-31 17:15:00|1737.92|1720.82|1743.25|1726.15|1746.01|1728.91|1737.59|1720.49|677
1643649600000|2022-01-31 17:20:00|1743.24|1726.14|1727.88|1710.78|1745.21|1728.11|1727.88|1710.78|610
1643649900000|2022-01-31 17:25:00|1727.87|1710.77|1728.95|1711.85|1734.43|1717.33|1723.64|1706.54|641
1643650200000|2022-01-31 17:30:00|1728.91|1711.81|1720.48|1703.38|1731.27|1714.17|1720.39|1703.29|646
1643650500000|2022-01-31 17:35:00|1720.37|1703.27|1717.01|1699.91|1720.37|1703.27|1713.39|1696.29|491
1643650800000|2022-01-31 17:40:00|1716.98|1699.88|1728.26|1711.16|1728.98|1711.88|1716.24|1699.14|515
1643651100000|2022-01-31 17:45:00|1728.31|1711.21|1735.31|1718.21|1735.9|1718.8|1727.42|1710.32|468
1643651400000|2022-01-31 17:50:00|1735.28|1718.18|1731.35|1714.25|1735.32|1718.22|1729.28|1712.18|428
1643651700000|2022-01-31 17:55:00|1731.36|1714.26|1729.97|1712.87|1736.1|1719|1729.81|1712.71|366
1643652000000|2022-01-31 18:00:00|1729.96|1712.86|1731.69|1714.59|1731.87|1714.77|1727.38|1710.28|518
1643652300000|2022-01-31 18:05:00|1731.75|1714.65|1720.44|1703.34|1731.84|1714.74|1720.3|1703.2|500
1643652600000|2022-01-31 18:10:00|1720.38|1703.28|1714.72|1697.62|1720.44|1703.34|1712.34|1695.24|541
1643652900000|2022-01-31 18:15:00|1714.67|1697.57|1720.54|1703.44|1721.94|1704.84|1713.47|1696.37|475
1643653200000|2022-01-31 18:20:00|1720.36|1703.26|1724.22|1707.12|1726|1708.9|1719.89|1702.79|445
1643653500000|2022-01-31 18:25:00|1724.25|1707.15|1715.65|1698.55|1724.59|1707.49|1715.38|1698.28|534
1643653800000|2022-01-31 18:30:00|1715.63|1698.53|1715.32|1698.22|1717.23|1700.13|1711.59|1694.49|440
1643654100000|2022-01-31 18:35:00|1715.06|1697.96|1710.09|1692.99|1715.86|1698.76|1709.73|1692.63|474
1643654400000|2022-01-31 18:40:00|1710.21|1693.11|1712.21|1695.11|1717.43|1700.33|1708.27|1691.17|615
1643654700000|2022-01-31 18:45:00|1712.2|1695.1|1719.25|1702.15|1719.47|1702.37|1712.2|1695.1|580
1643655000000|2022-01-31 18:50:00|1719.26|1702.16|1714.16|1697.06|1719.36|1702.26|1709.79|1692.69|621
1643655300000|2022-01-31 18:55:00|1714.14|1697.04|1710.39|1693.29|1714.67|1697.57|1709.58|1692.48|596
1643655600000|2022-01-31 19:00:00|1710.41|1693.31|1711.29|1694.19|1716.66|1699.56|1710.1|1693|587
1643655900000|2022-01-31 19:05:00|1711.14|1694.04|1721.43|1704.33|1722.59|1705.49|1710.61|1693.51|657
1643656200000|2022-01-31 19:10:00|1721.42|1704.32|1727.1|1710|1727.1|1710|1720.2|1703.1|584
1643656500000|2022-01-31 19:15:00|1727.11|1710.01|1730.91|1713.81|1734.12|1717.02|1726.61|1709.51|574
1643656800000|2022-01-31 19:20:00|1730.89|1713.79|1736.35|1719.25|1737.07|1719.97|1728.37|1711.27|523
1643657100000|2022-01-31 19:25:00|1736.36|1719.26|1729.18|1712.08|1737.4|1720.3|1726.01|1708.91|501
1643657400000|2022-01-31 19:30:00|1729.07|1711.97|1726.27|1709.17|1729.13|1712.03|1723.23|1706.13|389
1643657700000|2022-01-31 19:35:00|1726.7|1709.6|1717.55|1700.45|1730.23|1713.13|1717.4|1700.3|610
1643658000000|2022-01-31 19:40:00|1717.28|1700.18|1719.14|1702.04|1723.24|1706.14|1715.45|1698.35|632
1643658300000|2022-01-31 19:45:00|1719.18|1702.08|1714.53|1697.43|1722.62|1705.52|1712.04|1694.94|630
1643658600000|2022-01-31 19:50:00|1714.59|1697.49|1715.98|1698.88|1719.97|1702.87|1713.47|1696.37|575
1643658900000|2022-01-31 19:55:00|1716.05|1698.95|1712.75|1695.65|1718.09|1700.99|1711.96|1694.86|557
1643659200000|2022-01-31 20:00:00|1712.79|1695.69|1722.99|1705.89|1723.87|1706.77|1712.21|1695.11|627
1643659500000|2022-01-31 20:05:00|1723.03|1705.93|1712.16|1695.06|1724.73|1707.63|1712.16|1695.06|474
1643659800000|2022-01-31 20:10:00|1711.65|1694.55|1708.55|1691.45|1713.79|1696.69|1707.42|1690.32|444
1643660100000|2022-01-31 20:15:00|1708.65|1691.55|1701.22|1684.12|1710.64|1693.54|1701.06|1683.96|602
1643660400000|2022-01-31 20:20:00|1701.14|1684.04|1710.69|1693.59|1711.48|1694.38|1701.08|1683.98|518
1643660700000|2022-01-31 20:25:00|1710.72|1693.62|1707.09|1689.99|1710.95|1693.85|1705.09|1687.99|531
1643661000000|2022-01-31 20:30:00|1707.1|1690|1702.21|1685.11|1710.95|1693.85|1702.21|1685.11|642
1643661300000|2022-01-31 20:35:00|1702.19|1685.09|1706.57|1689.47|1710.94|1693.84|1701.69|1684.59|575
1643661600000|2022-01-31 20:40:00|1706.32|1689.22|1711.09|1693.99|1712.07|1694.97|1706.32|1689.22|522
1643661900000|2022-01-31 20:45:00|1711.05|1693.95|1715.82|1698.72|1715.92|1698.82|1710.35|1693.25|565
1643662200000|2022-01-31 20:50:00|1715.83|1698.73|1719.57|1702.47|1720.16|1703.06|1715.8|1698.7|558
1643662500000|2022-01-31 20:55:00|1719.59|1702.49|1718.11|1701.01|1720.05|1702.95|1715.33|1698.23|617
1643662800000|2022-01-31 21:00:00|1717.47|1700.37|1717.43|1700.33|1717.87|1700.77|1712.35|1695.25|525
1643663100000|2022-01-31 21:05:00|1717.42|1700.32|1723.57|1706.47|1724.09|1706.99|1717.03|1699.93|479
1643663400000|2022-01-31 21:10:00|1723.55|1706.45|1724.57|1707.47|1725.38|1708.28|1722.25|1705.15|589
1643663700000|2022-01-31 21:15:00|1724.6|1707.5|1719.05|1701.95|1725.68|1708.58|1718.51|1701.41|506
1643664000000|2022-01-31 21:20:00|1719.74|1702.64|1726.34|1709.24|1726.42|1709.32|1719.54|1702.44|370
1643664300000|2022-01-31 21:25:00|1726.28|1709.18|1725.88|1708.78|1728.22|1711.12|1725.55|1708.45|337
1643664600000|2022-01-31 21:30:00|1725.86|1708.76|1724.83|1707.73|1725.9|1708.8|1722.05|1704.95|425
1643664900000|2022-01-31 21:35:00|1724.81|1707.71|1721.78|1704.68|1725.94|1708.84|1721.4|1704.3|429
1643665200000|2022-01-31 21:40:00|1721.77|1704.67|1722.76|1705.66|1723.77|1706.67|1721.02|1703.92|381
1643665500000|2022-01-31 21:45:00|1722.77|1705.67|1724.44|1707.34|1725.91|1708.81|1722.36|1705.26|444
1643665800000|2022-01-31 21:50:00|1724.4|1707.3|1726.21|1709.11|1727.22|1710.12|1724.05|1706.95|447
1643666100000|2022-01-31 21:55:00|1726.56|1709.46|1723.46|1706.36|1726.61|1709.51|1722.49|1705.39|352
1643666400000|2022-01-31 22:00:00|1723.37|1706.27|1725.63|1708.53|1728.07|1710.97|1723.05|1705.95|360
1643666700000|2022-01-31 22:05:00|1725.78|1708.68|1725.89|1708.79|1726.41|1709.31|1724.27|1707.17|260
1643667000000|2022-01-31 22:10:00|1725.77|1708.67|1732.08|1714.98|1732.08|1714.98|1725.49|1708.39|263
1643667300000|2022-01-31 22:15:00|1732.09|1714.99|1732.55|1715.45|1733.38|1716.28|1730.67|1713.57|248
1643667600000|2022-01-31 22:20:00|1732.64|1715.54|1736.36|1719.26|1738.35|1721.25|1731.63|1714.53|307
1643667900000|2022-01-31 22:25:00|1736.44|1719.34|1739.38|1722.28|1739.53|1722.43|1735.36|1718.26|132
1643668200000|2022-01-31 22:30:00|1739.27|1722.17|1739.07|1721.97|1741.86|1724.76|1738.59|1721.49|288
1643668500000|2022-01-31 22:35:00|1739.02|1721.92|1732.53|1715.43|1739.19|1722.09|1732.18|1715.08|267
1643668800000|2022-01-31 22:40:00|1732.43|1715.33|1730.95|1713.85|1732.44|1715.34|1729.94|1712.84|182
1643669100000|2022-01-31 22:45:00|1731.03|1713.93|1723.08|1705.98|1731.61|1714.51|1722.99|1705.89|248
1643669400000|2022-01-31 22:50:00|1723.22|1706.12|1721.45|1704.35|1723.28|1706.18|1721.45|1704.35|187
1643669700000|2022-01-31 22:55:00|1721.49|1704.39|1719.87|1702.77|1721.78|1704.68|1717.84|1700.74|179
1643670000000|2022-01-31 23:00:00|1719.86|1702.76|1726.17|1709.07|1727.81|1710.71|1719.47|1702.37|327
1643670300000|2022-01-31 23:05:00|1726.39|1709.29|1727.21|1710.11|1728.83|1711.73|1725.64|1708.54|324
1643670600000|2022-01-31 23:10:00|1727.22|1710.12|1728.65|1711.55|1730.15|1713.05|1726.69|1709.59|312
1643670900000|2022-01-31 23:15:00|1728.7|1711.6|1724.16|1707.06|1730.21|1713.11|1724.05|1706.95|443
1643671200000|2022-01-31 23:20:00|1724.29|1707.19|1725.72|1708.62|1726.18|1709.08|1719.71|1702.61|370
1643671500000|2022-01-31 23:25:00|1725.68|1708.58|1726.87|1709.77|1727.4|1710.3|1725.24|1708.14|390
1643671800000|2022-01-31 23:30:00|1726.86|1709.76|1729.53|1712.43|1730.19|1713.09|1726.63|1709.53|347
1643672100000|2022-01-31 23:35:00|1729.55|1712.45|1732.46|1715.36|1733.83|1716.73|1727.81|1710.71|401
1643672400000|2022-01-31 23:40:00|1732.38|1715.28|1727.35|1710.25|1733.74|1716.64|1727.35|1710.25|438
1643672700000|2022-01-31 23:45:00|1727.3|1710.2|1730.77|1713.67|1733.35|1716.25|1727.26|1710.16|429
1643673000000|2022-01-31 23:50:00|1730.76|1713.66|1733.22|1716.12|1733.27|1716.17|1730.69|1713.59|467
1643673300000|2022-01-31 23:55:00|1733.14|1716.04|1724.41|1707.31|1734.05|1716.95|1724.24|1707.14|505
1643673600000|2022-02-01 00:00:00|1724.4|1707.3|1722.11|1705.01|1724.68|1707.58|1715.7|1698.6|569
1643673900000|2022-02-01 00:05:00|1722.13|1705.03|1735.8|1718.7|1740.16|1723.06|1718.57|1701.47|541
1643674200000|2022-02-01 00:10:00|1735.75|1718.65|1727.95|1710.85|1735.76|1718.66|1727.77|1710.67|591
1643674500000|2022-02-01 00:15:00|1727.9|1710.8|1719.91|1702.81|1732.43|1715.33|1718.55|1701.45|550
1643674800000|2022-02-01 00:20:00|1719.88|1702.78|1725.48|1708.38|1726.32|1709.22|1716.46|1699.36|519
1643675100000|2022-02-01 00:25:00|1725.37|1708.27|1724.02|1706.92|1727.3|1710.2|1722.97|1705.87|536
1643675400000|2022-02-01 00:30:00|1723.95|1706.85|1725.39|1708.29|1733.34|1716.24|1723.54|1706.44|530
1643675700000|2022-02-01 00:35:00|1725.38|1708.28|1725.51|1708.41|1726.73|1709.63|1721.92|1704.82|560
1643676000000|2022-02-01 00:40:00|1725.49|1708.39|1738.14|1721.04|1739.29|1722.19|1723.5|1706.4|521
1643676300000|2022-02-01 00:45:00|1738.13|1721.03|1760.06|1742.96|1763.45|1746.35|1738.13|1721.03|585
1643676600000|2022-02-01 00:50:00|1760.08|1742.98|1745.02|1727.92|1760.3|1743.2|1742.92|1725.82|513
1643676900000|2022-02-01 00:55:00|1745.03|1727.93|1742.09|1724.99|1745.75|1728.65|1739.27|1722.17|390
1643677200000|2022-02-01 01:00:00|1742.08|1724.98|1742.94|1725.84|1748.98|1731.88|1740.84|1723.74|555
1643677500000|2022-02-01 01:05:00|1742.93|1725.83|1746.85|1729.75|1748.11|1731.01|1740.74|1723.64|610
1643677800000|2022-02-01 01:10:00|1746.79|1729.69|1740.81|1723.71|1748.96|1731.86|1739.19|1722.09|524
1643678100000|2022-02-01 01:15:00|1740.77|1723.67|1736.89|1719.79|1741.83|1724.73|1735.96|1718.86|452
1643678400000|2022-02-01 01:20:00|1736.95|1719.85|1735.81|1718.71|1739.27|1722.17|1735.69|1718.59|392
1643678700000|2022-02-01 01:25:00|1735.86|1718.76|1739.72|1722.62|1743.06|1725.96|1735.44|1718.34|490
1643679000000|2022-02-01 01:30:00|1739.71|1722.61|1735.34|1718.24|1740.49|1723.39|1734.42|1717.32|537
1643679300000|2022-02-01 01:35:00|1735.37|1718.27|1738.81|1721.71|1739.12|1722.02|1735.37|1718.27|478
1643679600000|2022-02-01 01:40:00|1738.73|1721.63|1736.32|1719.22|1740.86|1723.76|1734.18|1717.08|544
1643679900000|2022-02-01 01:45:00|1736.37|1719.27|1726.73|1709.63|1739.13|1722.03|1726.73|1709.63|507
1643680200000|2022-02-01 01:50:00|1727.02|1709.92|1725.57|1708.47|1730.25|1713.15|1721.41|1704.31|436
1643680500000|2022-02-01 01:55:00|1725.59|1708.49|1725.75|1708.65|1730.1|1713|1725.11|1708.01|587
1643680800000|2022-02-01 02:00:00|1725.73|1708.63|1728.14|1711.04|1731.62|1714.52|1723.47|1706.37|512
1643681100000|2022-02-01 02:05:00|1728.16|1711.06|1726.7|1709.6|1730.5|1713.4|1722.27|1705.17|651
1643681400000|2022-02-01 02:10:00|1726.71|1709.61|1731.97|1714.87|1734.1|1717|1726.31|1709.21|446
1643681700000|2022-02-01 02:15:00|1731.87|1714.77|1736.57|1719.47|1737.33|1720.23|1731.87|1714.77|528
1643682000000|2022-02-01 02:20:00|1736.58|1719.48|1737.26|1720.16|1737.36|1720.26|1735.42|1718.32|424
1643682300000|2022-02-01 02:25:00|1737.25|1720.15|1739.51|1722.41|1741.34|1724.24|1737.23|1720.13|378
1643682600000|2022-02-01 02:30:00|1739.57|1722.47|1741.03|1723.93|1741.06|1723.96|1735.81|1718.71|418
1643682900000|2022-02-01 02:35:00|1741.04|1723.94|1744.64|1727.54|1744.64|1727.54|1737.11|1720.01|503
1643683200000|2022-02-01 02:40:00|1744.57|1727.47|1743.78|1726.68|1746.91|1729.81|1743.65|1726.55|555
1643683500000|2022-02-01 02:45:00|1743.75|1726.65|1743.33|1726.23|1745.23|1728.13|1742.33|1725.23|434
1643683800000|2022-02-01 02:50:00|1743.23|1726.13|1744.2|1727.1|1750.11|1733.01|1742.96|1725.86|544
1643684100000|2022-02-01 02:55:00|1744.27|1727.17|1744.17|1727.07|1745.18|1728.08|1741.74|1724.64|447
1643684400000|2022-02-01 03:00:00|1744.22|1727.12|1743.8|1726.7|1748.52|1731.42|1742.7|1725.6|563
1643684700000|2022-02-01 03:05:00|1743.82|1726.72|1746.99|1729.89|1751.86|1734.76|1737.4|1720.3|593
1643685000000|2022-02-01 03:10:00|1747.01|1729.91|1747.88|1730.78|1749.1|1732|1745.8|1728.7|568
1643685300000|2022-02-01 03:15:00|1747.84|1730.74|1739.06|1721.96|1748.16|1731.06|1738.55|1721.45|545
1643685600000|2022-02-01 03:20:00|1739.13|1722.03|1743.57|1726.47|1744.29|1727.19|1738.86|1721.76|549
1643685900000|2022-02-01 03:25:00|1743.73|1726.63|1738.32|1721.22|1744.08|1726.98|1737.8|1720.7|580
1643686200000|2022-02-01 03:30:00|1738.35|1721.25|1736.34|1719.24|1740.13|1723.03|1736.21|1719.11|542
1643686500000|2022-02-01 03:35:00|1736.3|1719.2|1736.13|1719.03|1741.24|1724.14|1735.79|1718.69|436
1643686800000|2022-02-01 03:40:00|1736.44|1719.34|1740.96|1723.86|1741.35|1724.25|1734.6|1717.5|465
1643687100000|2022-02-01 03:45:00|1740.99|1723.89|1745.51|1728.41|1748.75|1731.65|1739.47|1722.37|450
1643687400000|2022-02-01 03:50:00|1745.36|1728.26|1746.39|1729.29|1747.13|1730.03|1743.95|1726.85|423
1643687700000|2022-02-01 03:55:00|1746.62|1729.52|1751.82|1734.72|1753.55|1736.45|1746.5|1729.4|405
1643688000000|2022-02-01 04:00:00|1751.8|1734.7|1747.37|1730.27|1753.17|1736.07|1747.1|1730|554
1643688300000|2022-02-01 04:05:00|1747.35|1730.25|1753.6|1736.5|1754.06|1736.96|1745.37|1728.27|466
1643688600000|2022-02-01 04:10:00|1753.63|1736.53|1757.01|1739.91|1759.13|1742.03|1752.9|1735.8|427
1643688900000|2022-02-01 04:15:00|1756.99|1739.89|1753.19|1736.09|1757.56|1740.46|1753.19|1736.09|566
1643689200000|2022-02-01 04:20:00|1753.11|1736.01|1748.62|1731.52|1753.26|1736.16|1746.1|1729|424
1643689500000|2022-02-01 04:25:00|1748.57|1731.47|1746.11|1729.01|1749.23|1732.13|1745.95|1728.85|447
1643689800000|2022-02-01 04:30:00|1746.1|1729|1744.38|1727.28|1746.31|1729.21|1738.22|1721.12|457
1643690100000|2022-02-01 04:35:00|1744.36|1727.26|1752.65|1735.55|1752.93|1735.83|1744.07|1726.97|368
1643690400000|2022-02-01 04:40:00|1752.66|1735.56|1751.49|1734.39|1753.07|1735.97|1747.85|1730.75|442
1643690700000|2022-02-01 04:45:00|1751.93|1734.83|1749.66|1732.56|1751.93|1734.83|1746.57|1729.47|451
1643691000000|2022-02-01 04:50:00|1749.64|1732.54|1749.92|1732.82|1751.47|1734.37|1748.86|1731.76|510
1643691300000|2022-02-01 04:55:00|1749.88|1732.78|1749.69|1732.59|1752.49|1735.39|1748.11|1731.01|424
1643691600000|2022-02-01 05:00:00|1749.75|1732.65|1753.05|1735.95|1753.79|1736.69|1749.04|1731.94|404
1643691900000|2022-02-01 05:05:00|1753.07|1735.97|1748.67|1731.57|1753.7|1736.6|1748.62|1731.52|309
1643692200000|2022-02-01 05:10:00|1748.77|1731.67|1755.16|1738.06|1756.39|1739.29|1747.78|1730.68|425
1643692500000|2022-02-01 05:15:00|1755.17|1738.07|1754.72|1737.62|1755.64|1738.54|1753.66|1736.56|435
1643692800000|2022-02-01 05:20:00|1754.66|1737.56|1754.86|1737.76|1757.33|1740.23|1754.46|1737.36|417
1643693100000|2022-02-01 05:25:00|1754.87|1737.77|1749.89|1732.79|1755.19|1738.09|1749.32|1732.22|391
1643693400000|2022-02-01 05:30:00|1749.77|1732.67|1755.3|1738.2|1756.73|1739.63|1749.52|1732.42|516
1643693700000|2022-02-01 05:35:00|1755.47|1738.37|1764.03|1746.93|1764.03|1746.93|1754.94|1737.84|238
1643694000000|2022-02-01 05:40:00|1764|1746.9|1760.62|1743.52|1765.01|1747.91|1760.53|1743.43|396
1643694300000|2022-02-01 05:45:00|1760.58|1743.48|1757.92|1740.82|1763.96|1746.86|1757.13|1740.03|477
1643694600000|2022-02-01 05:50:00|1757.87|1740.77|1753.67|1736.57|1757.87|1740.77|1752.05|1734.95|379
1643694900000|2022-02-01 05:55:00|1753.59|1736.49|1745.67|1728.57|1754.28|1737.18|1744.75|1727.65|347
1643695200000|2022-02-01 06:00:00|1745.25|1728.15|1742.47|1725.37|1746.34|1729.24|1739.79|1722.69|447
1643695500000|2022-02-01 06:05:00|1742.46|1725.36|1732.23|1715.13|1743.99|1726.89|1732.1|1715|562
1643695800000|2022-02-01 06:10:00|1732.47|1715.37|1725.48|1708.38|1732.47|1715.37|1725.06|1707.96|543
1643696100000|2022-02-01 06:15:00|1725.38|1708.28|1724.23|1707.13|1726.85|1709.75|1721.21|1704.11|501
1643696400000|2022-02-01 06:20:00|1724.28|1707.18|1732.28|1715.18|1733.95|1716.85|1723.6|1706.5|417
1643696700000|2022-02-01 06:25:00|1732.24|1715.14|1732.11|1715.01|1735.58|1718.48|1732.04|1714.94|437
1643697000000|2022-02-01 06:30:00|1732.06|1714.96|1735.57|1718.47|1736.17|1719.07|1729.51|1712.41|382
1643697300000|2022-02-01 06:35:00|1735.56|1718.46|1737.86|1720.76|1739.47|1722.37|1735.43|1718.33|607
1643697600000|2022-02-01 06:40:00|1737.84|1720.74|1734.27|1717.17|1739.28|1722.18|1734.09|1716.99|388
1643697900000|2022-02-01 06:45:00|1734.28|1717.18|1732.34|1715.24|1737.6|1720.5|1731.25|1714.15|458
1643698200000|2022-02-01 06:50:00|1732.33|1715.23|1736.46|1719.36|1738.38|1721.28|1732.33|1715.23|191
1643698500000|2022-02-01 06:55:00|1736.47|1719.37|1740.1|1723|1741.05|1723.95|1735.52|1718.42|295
1643698800000|2022-02-01 07:00:00|1739.97|1722.87|1744.21|1727.11|1744.21|1727.11|1739.85|1722.75|271
1643699100000|2022-02-01 07:05:00|1744.17|1727.07|1747.35|1730.25|1747.39|1730.29|1741.42|1724.32|291
1643699400000|2022-02-01 07:10:00|1747.29|1730.19|1748.33|1731.23|1748.95|1731.85|1745.7|1728.6|439
1643699700000|2022-02-01 07:15:00|1748.12|1731.02|1745.85|1728.75|1748.18|1731.08|1744.48|1727.38|467
1643700000000|2022-02-01 07:20:00|1745.86|1728.76|1754.47|1737.37|1754.76|1737.66|1745.49|1728.39|400
1643700300000|2022-02-01 07:25:00|1754.45|1737.35|1751.8|1734.7|1756.57|1739.47|1751.8|1734.7|326
1643700600000|2022-02-01 07:30:00|1751.74|1734.64|1750.48|1733.38|1752.12|1735.02|1749.45|1732.35|429
1643700900000|2022-02-01 07:35:00|1750.47|1733.37|1752.52|1735.42|1753.68|1736.58|1746.22|1729.12|501
1643701200000|2022-02-01 07:40:00|1752.4|1735.3|1748.18|1731.08|1753.5|1736.4|1747.82|1730.72|470
1643701500000|2022-02-01 07:45:00|1748.19|1731.09|1751.74|1734.64|1753.31|1736.21|1746.28|1729.18|463
1643701800000|2022-02-01 07:50:00|1751.63|1734.53|1752.24|1735.14|1754.13|1737.03|1751.33|1734.23|341
1643702100000|2022-02-01 07:55:00|1752.44|1735.34|1752.99|1735.89|1753.98|1736.88|1751.36|1734.26|571
1643702400000|2022-02-01 08:00:00|1753.03|1735.93|1753.39|1736.29|1753.56|1736.46|1747.88|1730.78|492
1643702700000|2022-02-01 08:05:00|1753.74|1736.64|1754.37|1737.27|1755.9|1738.8|1750.43|1733.33|464
1643703000000|2022-02-01 08:10:00|1754.21|1737.11|1759.23|1742.13|1759.96|1742.86|1754.21|1737.11|337
1643703300000|2022-02-01 08:15:00|1759.22|1742.12|1754.54|1737.44|1759.74|1742.64|1752.59|1735.49|529
1643703600000|2022-02-01 08:20:00|1754.56|1737.46|1753.23|1736.13|1755.88|1738.78|1753.04|1735.94|396
1643703900000|2022-02-01 08:25:00|1753.06|1735.96|1759.04|1741.94|1759.1|1742|1752.92|1735.82|466
1643704200000|2022-02-01 08:30:00|1758.99|1741.89|1757.36|1740.26|1760.76|1743.66|1757.21|1740.11|551
1643704500000|2022-02-01 08:35:00|1757.35|1740.25|1758.87|1741.77|1759.96|1742.86|1756.41|1739.31|415
1643704800000|2022-02-01 08:40:00|1758.99|1741.89|1757.15|1740.05|1759.06|1741.96|1756.63|1739.53|433
1643705100000|2022-02-01 08:45:00|1757.06|1739.96|1758.3|1741.2|1759.27|1742.17|1755.62|1738.52|363
1643705400000|2022-02-01 08:50:00|1757.98|1740.88|1763.5|1746.4|1763.8|1746.7|1756.94|1739.84|415
1643705700000|2022-02-01 08:55:00|1763.55|1746.45|1769.21|1752.11|1772.18|1755.08|1762.74|1745.64|363
1643706000000|2022-02-01 09:00:00|1769.29|1752.19|1792.3|1775.2|1792.32|1775.22|1768.13|1751.03|612
1643706300000|2022-02-01 09:05:00|1792.32|1775.22|1785.4|1768.3|1795.91|1778.81|1784.18|1767.08|653
1643706600000|2022-02-01 09:10:00|1785.41|1768.31|1781.18|1764.08|1788.65|1771.55|1781.01|1763.91|670
1643706900000|2022-02-01 09:15:00|1781.22|1764.12|1778.4|1761.3|1785.06|1767.96|1777.61|1760.51|534
1643707200000|2022-02-01 09:20:00|1778.41|1761.31|1767.47|1750.37|1780.75|1763.65|1766.52|1749.42|653
1643707500000|2022-02-01 09:25:00|1767.45|1750.35|1758.67|1741.57|1773.4|1756.3|1749.81|1732.71|713
1643707800000|2022-02-01 09:30:00|1758.88|1741.78|1750.39|1733.29|1758.88|1741.78|1750.39|1733.29|734
1643708100000|2022-02-01 09:35:00|1750.01|1732.91|1741.68|1724.58|1750.01|1732.91|1741.61|1724.51|713
1643708400000|2022-02-01 09:40:00|1741.66|1724.56|1730.24|1713.14|1741.66|1724.56|1726.28|1709.18|709
1643708700000|2022-02-01 09:45:00|1730.09|1712.99|1734.49|1717.39|1736.16|1719.06|1725.83|1708.73|734
1643709000000|2022-02-01 09:50:00|1734.48|1717.38|1728.25|1711.15|1734.57|1717.47|1725.93|1708.83|675
1643709300000|2022-02-01 09:55:00|1728.28|1711.18|1722.92|1705.82|1728.82|1711.72|1722.63|1705.53|503
1643709600000|2022-02-01 10:00:00|1722.95|1705.85|1720.01|1702.91|1722.95|1705.85|1717.34|1700.24|539
1643709900000|2022-02-01 10:05:00|1720.03|1702.93|1732.3|1715.2|1734.56|1717.46|1720.01|1702.91|554
1643710200000|2022-02-01 10:10:00|1732.33|1715.23|1724.05|1706.95|1732.85|1715.75|1723.06|1705.96|515
1643710500000|2022-02-01 10:15:00|1724.09|1706.99|1716.1|1699|1724.85|1707.75|1707.65|1690.55|658
1643710800000|2022-02-01 10:20:00|1716.09|1698.99|1725.98|1708.88|1726.64|1709.54|1716.09|1698.99|435
1643711100000|2022-02-01 10:25:00|1726.02|1708.92|1731.14|1714.04|1732.55|1715.45|1726|1708.9|413
1643711400000|2022-02-01 10:30:00|1731.11|1714.01|1737.65|1720.55|1737.85|1720.75|1728.41|1711.31|435
1643711700000|2022-02-01 10:35:00|1737.64|1720.54|1737.74|1720.64|1738.58|1721.48|1732.4|1715.3|487
1643712000000|2022-02-01 10:40:00|1737.64|1720.54|1736.37|1719.27|1738.64|1721.54|1733.91|1716.81|580
1643712300000|2022-02-01 10:45:00|1736.36|1719.26|1737.53|1720.43|1744.62|1727.52|1736.27|1719.17|411
1643712600000|2022-02-01 10:50:00|1737.62|1720.52|1730.3|1713.2|1738.68|1721.58|1728.81|1711.71|478
1643712900000|2022-02-01 10:55:00|1730.23|1713.13|1733.51|1716.41|1735.58|1718.48|1729.82|1712.72|505
1643713200000|2022-02-01 11:00:00|1733.5|1716.4|1730.97|1713.87|1736.87|1719.77|1729.27|1712.17|523
1643713500000|2022-02-01 11:05:00|1730.92|1713.82|1735.09|1717.99|1736.61|1719.51|1730.55|1713.45|528
1643713800000|2022-02-01 11:10:00|1735.08|1717.98|1734.16|1717.06|1736.1|1719|1733.59|1716.49|513
1643714100000|2022-02-01 11:15:00|1734.28|1717.18|1738.27|1721.17|1740.63|1723.53|1733.01|1715.91|546
1643714400000|2022-02-01 11:20:00|1738.29|1721.19|1742.22|1725.12|1744.35|1727.25|1738.18|1721.08|360
1643714700000|2022-02-01 11:25:00|1742.19|1725.09|1730.53|1713.43|1742.63|1725.53|1730.23|1713.13|418
1643715000000|2022-02-01 11:30:00|1730.56|1713.46|1732.13|1715.03|1732.13|1715.03|1730.18|1713.08|210
1643715300000|2022-02-01 11:35:00|1732.1|1715|1730.8|1713.7|1733.3|1716.2|1730.8|1713.7|336
1643715600000|2022-02-01 11:40:00|1730.98|1713.88|1724.37|1707.27|1732.2|1715.1|1723.65|1706.55|289
1643715900000|2022-02-01 11:45:00|1724.45|1707.35|1728.35|1711.25|1729.64|1712.54|1724.13|1707.03|457
1643716200000|2022-02-01 11:50:00|1728.53|1711.43|1727.29|1710.19|1729.86|1712.76|1726.58|1709.48|436
1643716500000|2022-02-01 11:55:00|1727.32|1710.22|1733.2|1716.1|1735.41|1718.31|1727.18|1710.08|497
1643716800000|2022-02-01 12:00:00|1733.14|1716.04|1730.02|1712.92|1737.09|1719.99|1729.91|1712.81|518
1643717100000|2022-02-01 12:05:00|1730.01|1712.91|1730.17|1713.07|1733.78|1716.68|1727.58|1710.48|505
1643717400000|2022-02-01 12:10:00|1730.38|1713.28|1732.3|1715.2|1733.11|1716.01|1730.31|1713.21|491
1643717700000|2022-02-01 12:15:00|1732.17|1715.07|1736.16|1719.06|1736.67|1719.57|1731.83|1714.73|444
1643718000000|2022-02-01 12:20:00|1736.28|1719.18|1735.82|1718.72|1739.03|1721.93|1734.15|1717.05|559
1643718300000|2022-02-01 12:25:00|1735.84|1718.74|1739.45|1722.35|1740.92|1723.82|1735.37|1718.27|479
1643718600000|2022-02-01 12:30:00|1739.37|1722.27|1742.96|1725.86|1743.02|1725.92|1735.11|1718.01|566
1643718900000|2022-02-01 12:35:00|1742.95|1725.85|1741.5|1724.4|1744.16|1727.06|1741.25|1724.15|407
1643719200000|2022-02-01 12:40:00|1741.25|1724.15|1733.39|1716.29|1741.75|1724.65|1731.35|1714.25|440
1643719500000|2022-02-01 12:45:00|1733.48|1716.38|1729.08|1711.98|1738.31|1721.21|1729.07|1711.97|440
1643719800000|2022-02-01 12:50:00|1729.05|1711.95|1734.05|1716.95|1736.64|1719.54|1728.55|1711.45|456
1643720100000|2022-02-01 12:55:00|1734|1716.9|1737.07|1719.97|1737.08|1719.98|1730.15|1713.05|459
1643720400000|2022-02-01 13:00:00|1737.14|1720.04|1738.26|1721.16|1739.68|1722.58|1734.35|1717.25|448
1643720700000|2022-02-01 13:05:00|1738.24|1721.14|1737.79|1720.69|1739.78|1722.68|1737.46|1720.36|515
1643721000000|2022-02-01 13:10:00|1737.77|1720.67|1731.81|1714.71|1737.97|1720.87|1730.57|1713.47|529
1643721300000|2022-02-01 13:15:00|1731.8|1714.7|1740.04|1722.94|1740.08|1722.98|1731.05|1713.95|520
1643721600000|2022-02-01 13:20:00|1739.96|1722.86|1741.68|1724.58|1743.48|1726.38|1739.96|1722.86|377
1643721900000|2022-02-01 13:25:00|1741.72|1724.62|1738.03|1720.93|1748.91|1731.81|1734.98|1717.88|609
1643722200000|2022-02-01 13:30:00|1737.52|1720.42|1732.86|1715.76|1739.51|1722.41|1727.3|1710.2|545
1643722500000|2022-02-01 13:35:00|1732.85|1715.75|1736.4|1719.3|1736.98|1719.88|1730.31|1713.21|629
1643722800000|2022-02-01 13:40:00|1736.44|1719.34|1743.38|1726.28|1747.83|1730.73|1736.44|1719.34|758
1643723100000|2022-02-01 13:45:00|1743.36|1726.26|1739.49|1722.39|1744.67|1727.57|1736.62|1719.52|621
1643723400000|2022-02-01 13:50:00|1739.56|1722.46|1743.9|1726.8|1746.51|1729.41|1739.56|1722.46|619
1643723700000|2022-02-01 13:55:00|1743.59|1726.49|1743.36|1726.26|1748.73|1731.63|1741.02|1723.92|618
1643724000000|2022-02-01 14:00:00|1743.37|1726.27|1745.4|1728.3|1747.79|1730.69|1737.11|1720.01|550
1643724300000|2022-02-01 14:05:00|1745.45|1728.35|1753.85|1736.75|1754.22|1737.12|1744.46|1727.36|628
1643724600000|2022-02-01 14:10:00|1753.91|1736.81|1748.71|1731.61|1754.79|1737.69|1748.57|1731.47|516
1643724900000|2022-02-01 14:15:00|1748.81|1731.71|1747.16|1730.06|1751.15|1734.05|1744.88|1727.78|626
1643725200000|2022-02-01 14:20:00|1747.15|1730.05|1751.32|1734.22|1751.68|1734.58|1745.68|1728.58|506
1643725500000|2022-02-01 14:25:00|1751.31|1734.21|1755.3|1738.2|1755.66|1738.56|1750.97|1733.87|623
1643725800000|2022-02-01 14:30:00|1755.29|1738.19|1755.64|1738.54|1757.88|1740.78|1742.32|1725.22|811
1643726100000|2022-02-01 14:35:00|1755.27|1738.17|1746.93|1729.83|1758.43|1741.33|1741.86|1724.76|822
1643726400000|2022-02-01 14:40:00|1746.96|1729.86|1733.28|1716.18|1753.83|1736.73|1731.29|1714.19|781
1643726700000|2022-02-01 14:45:00|1733.45|1716.35|1732.71|1715.61|1734|1716.9|1720.99|1703.89|785
1643727000000|2022-02-01 14:50:00|1732.7|1715.6|1726.07|1708.97|1738.31|1721.21|1725.65|1708.55|788
1643727300000|2022-02-01 14:55:00|1726.03|1708.93|1724.1|1707|1728.03|1710.93|1720.96|1703.86|749
1643727600000|2022-02-01 15:00:00|1724.11|1707.01|1709.05|1691.95|1724.71|1707.61|1705.94|1688.84|913
1643727900000|2022-02-01 15:05:00|1709.04|1691.94|1712.06|1694.96|1714.73|1697.63|1702.98|1685.88|810
1643728200000|2022-02-01 15:10:00|1712.04|1694.94|1720.22|1703.12|1721.01|1703.91|1710.06|1692.96|693
1643728500000|2022-02-01 15:15:00|1720.15|1703.05|1713.67|1696.57|1720.15|1703.05|1713.66|1696.56|766
1643728800000|2022-02-01 15:20:00|1713.73|1696.63|1723.13|1706.03|1724.4|1707.3|1713.47|1696.37|607
1643729100000|2022-02-01 15:25:00|1723.14|1706.04|1716.83|1699.73|1724.41|1707.31|1716.7|1699.6|574
1643729400000|2022-02-01 15:30:00|1716.85|1699.75|1715.42|1698.32|1724.47|1707.37|1715.02|1697.92|742
1643729700000|2022-02-01 15:35:00|1715.6|1698.5|1714.55|1697.45|1719.2|1702.1|1712.92|1695.82|654
1643730000000|2022-02-01 15:40:00|1714.5|1697.4|1710.53|1693.43|1717.96|1700.86|1709.22|1692.12|645
1643730300000|2022-02-01 15:45:00|1710.75|1693.65|1716.05|1698.95|1716.75|1699.65|1709.51|1692.41|631
1643730600000|2022-02-01 15:50:00|1716.25|1699.15|1723.04|1705.94|1724.99|1707.89|1715.51|1698.41|526
1643730900000|2022-02-01 15:55:00|1723.03|1705.93|1726.4|1709.3|1728.18|1711.08|1722.66|1705.56|595
1643731200000|2022-02-01 16:00:00|1726.42|1709.32|1727.18|1710.08|1733.12|1716.02|1725.85|1708.75|524
1643731500000|2022-02-01 16:05:00|1727.17|1710.07|1733.28|1716.18|1733.51|1716.41|1721.74|1704.64|619
1643731800000|2022-02-01 16:10:00|1733.24|1716.14|1735.98|1718.88|1735.98|1718.88|1730.32|1713.22|569
1643732100000|2022-02-01 16:15:00|1736|1718.9|1730.11|1713.01|1736|1718.9|1729.4|1712.3|603
1643732400000|2022-02-01 16:20:00|1730.18|1713.08|1722.21|1705.11|1730.62|1713.52|1718.76|1701.66|643
1643732700000|2022-02-01 16:25:00|1722.11|1705.01|1729.23|1712.13|1729.91|1712.81|1722.01|1704.91|581
1643733000000|2022-02-01 16:30:00|1729.26|1712.16|1736.12|1719.02|1736.69|1719.59|1726.17|1709.07|646
1643733300000|2022-02-01 16:35:00|1736.01|1718.91|1729.71|1712.61|1737.01|1719.91|1727.07|1709.97|589
1643733600000|2022-02-01 16:40:00|1729.76|1712.66|1728.22|1711.12|1733.5|1716.4|1727.97|1710.87|592
1643733900000|2022-02-01 16:45:00|1728.2|1711.1|1732.81|1715.71|1733.79|1716.69|1727.49|1710.39|562
1643734200000|2022-02-01 16:50:00|1732.78|1715.68|1738.49|1721.39|1738.51|1721.41|1732.17|1715.07|442
1643734500000|2022-02-01 16:55:00|1738.54|1721.44|1746.97|1729.87|1751.75|1734.65|1736.32|1719.22|738
1643734800000|2022-02-01 17:00:00|1746.86|1729.76|1744.4|1727.3|1749.26|1732.16|1738.33|1721.23|652
1643735100000|2022-02-01 17:05:00|1744.36|1727.26|1740.46|1723.36|1744.95|1727.85|1740.36|1723.26|693
1643735400000|2022-02-01 17:10:00|1740.45|1723.35|1735.13|1718.03|1741.31|1724.21|1732.5|1715.4|559
1643735700000|2022-02-01 17:15:00|1735.29|1718.19|1734.2|1717.1|1737.19|1720.09|1732.59|1715.49|477
1643736000000|2022-02-01 17:20:00|1734.17|1717.07|1733.88|1716.78|1740.22|1723.12|1731.91|1714.81|599
1643736300000|2022-02-01 17:25:00|1733.96|1716.86|1722.02|1704.92|1735.32|1718.22|1721.72|1704.62|659
1643736600000|2022-02-01 17:30:00|1721.97|1704.87|1714.48|1697.38|1721.97|1704.87|1714.22|1697.12|485
1643736900000|2022-02-01 17:35:00|1714.59|1697.49|1717.19|1700.09|1720.46|1703.36|1714.56|1697.46|538
1643737200000|2022-02-01 17:40:00|1717.03|1699.93|1716.03|1698.93|1721.1|1704|1715.71|1698.61|539
1643737500000|2022-02-01 17:45:00|1716.04|1698.94|1717.65|1700.55|1718.02|1700.92|1714.93|1697.83|679
1643737800000|2022-02-01 17:50:00|1717.75|1700.65|1720.43|1703.33|1721.13|1704.03|1717.68|1700.58|427
1643738100000|2022-02-01 17:55:00|1720.44|1703.34|1724.69|1707.59|1726.23|1709.13|1720.42|1703.32|432
1643738400000|2022-02-01 18:00:00|1724.62|1707.52|1719.97|1702.87|1724.74|1707.64|1718.8|1701.7|512
1643738700000|2022-02-01 18:05:00|1720.01|1702.91|1719.4|1702.3|1722.19|1705.09|1718.7|1701.6|533
1643739000000|2022-02-01 18:10:00|1719.41|1702.31|1724.19|1707.09|1724.74|1707.64|1719.12|1702.02|507
1643739300000|2022-02-01 18:15:00|1724.28|1707.18|1724.83|1707.73|1726.3|1709.2|1724.03|1706.93|424
1643739600000|2022-02-01 18:20:00|1724.84|1707.74|1722.49|1705.39|1726.05|1708.95|1721.52|1704.42|567
1643739900000|2022-02-01 18:25:00|1722.48|1705.38|1733.73|1716.63|1734.02|1716.92|1722.03|1704.93|288
1643740200000|2022-02-01 18:30:00|1733.75|1716.65|1734.05|1716.95|1735.28|1718.18|1732.63|1715.53|293
1643740500000|2022-02-01 18:35:00|1734.01|1716.91|1733.96|1716.86|1734.33|1717.23|1728.17|1711.07|387
1643740800000|2022-02-01 18:40:00|1733.78|1716.68|1731.21|1714.11|1734.11|1717.01|1731.21|1714.11|474
1643741100000|2022-02-01 18:45:00|1731.73|1714.63|1730.57|1713.47|1733.15|1716.05|1730|1712.9|339
1643741400000|2022-02-01 18:50:00|1730.56|1713.46|1732.59|1715.49|1733.21|1716.11|1729.65|1712.55|263
1643741700000|2022-02-01 18:55:00|1732.58|1715.48|1723.27|1706.17|1732.82|1715.72|1720.82|1703.72|582
1643742000000|2022-02-01 19:00:00|1724.25|1707.15|1729.04|1711.94|1731.31|1714.21|1722.56|1705.46|584
1643742300000|2022-02-01 19:05:00|1728.99|1711.89|1723.27|1706.17|1729.03|1711.93|1722.41|1705.31|611
1643742600000|2022-02-01 19:10:00|1723.3|1706.2|1724.23|1707.13|1729.42|1712.32|1721.37|1704.27|575
1643742900000|2022-02-01 19:15:00|1724.16|1707.06|1722.16|1705.06|1726.03|1708.93|1719.57|1702.47|598
1643743200000|2022-02-01 19:20:00|1722.1|1705|1717.1|1700|1722.64|1705.54|1711.41|1694.31|611
1643743500000|2022-02-01 19:25:00|1716.79|1699.69|1715.92|1698.82|1717.58|1700.48|1713.12|1696.02|434
1643743800000|2022-02-01 19:30:00|1715.91|1698.81|1716.01|1698.91|1719.45|1702.35|1715.43|1698.33|549
1643744100000|2022-02-01 19:35:00|1715.96|1698.86|1711.05|1693.95|1717.09|1699.99|1710.66|1693.56|423
1643744400000|2022-02-01 19:40:00|1710.97|1693.87|1708.41|1691.31|1711.62|1694.52|1708.14|1691.04|275
1643744700000|2022-02-01 19:45:00|1708.44|1691.34|1706|1688.9|1711.95|1694.85|1705.49|1688.39|334
1643745000000|2022-02-01 19:50:00|1706.23|1689.13|1701.7|1684.6|1707.12|1690.02|1701.19|1684.09|454
1643745300000|2022-02-01 19:55:00|1701.69|1684.59|1693.07|1675.97|1703.01|1685.91|1692.56|1675.46|409
1643745600000|2022-02-01 20:00:00|1692.98|1675.88|1701.6|1684.5|1705.08|1687.98|1692.93|1675.83|600
1643745900000|2022-02-01 20:05:00|1701.57|1684.47|1701.1|1684|1702.06|1684.96|1698.04|1680.94|582
1643746200000|2022-02-01 20:10:00|1700.92|1683.82|1702.51|1685.41|1702.82|1685.72|1698.18|1681.08|583
1643746500000|2022-02-01 20:15:00|1702.06|1684.96|1693.68|1676.58|1707.03|1689.93|1693.23|1676.13|559
1643746800000|2022-02-01 20:20:00|1693.6|1676.5|1700.73|1683.63|1701.08|1683.98|1693.5|1676.4|509
1643747100000|2022-02-01 20:25:00|1700.69|1683.59|1700.3|1683.2|1700.85|1683.75|1695.31|1678.21|562
1643747400000|2022-02-01 20:30:00|1700.32|1683.22|1702.65|1685.55|1704.44|1687.34|1700.13|1683.03|515
1643747700000|2022-02-01 20:35:00|1702.63|1685.53|1696.31|1679.21|1702.63|1685.53|1695.67|1678.57|554
1643748000000|2022-02-01 20:40:00|1696.37|1679.27|1702.58|1685.48|1705.11|1688.01|1696.37|1679.27|513
1643748300000|2022-02-01 20:45:00|1702.33|1685.23|1706.13|1689.03|1707.02|1689.92|1702.27|1685.17|564
1643748600000|2022-02-01 20:50:00|1706.09|1688.99|1704.78|1687.68|1707.64|1690.54|1700.81|1683.71|625
1643748900000|2022-02-01 20:55:00|1704.8|1687.7|1696.5|1679.4|1705.5|1688.4|1696.41|1679.31|461
1643749200000|2022-02-01 21:00:00|1696.85|1679.75|1702.91|1685.81|1704.04|1686.94|1696.56|1679.46|546
1643749500000|2022-02-01 21:05:00|1702.79|1685.69|1704.64|1687.54|1707.42|1690.32|1702.33|1685.23|656
1643749800000|2022-02-01 21:10:00|1704.65|1687.55|1702.97|1685.87|1706.19|1689.09|1702.86|1685.76|507
1643750100000|2022-02-01 21:15:00|1703.45|1686.35|1708.67|1691.57|1710.9|1693.8|1703.37|1686.27|387
1643750400000|2022-02-01 21:20:00|1708.59|1691.49|1716.57|1699.47|1717.19|1700.09|1707.44|1690.34|374
1643750700000|2022-02-01 21:25:00|1716.53|1699.43|1718.55|1701.45|1718.91|1701.81|1714.27|1697.17|467
1643751000000|2022-02-01 21:30:00|1718.57|1701.47|1713.91|1696.81|1718.57|1701.47|1712.42|1695.32|413
1643751300000|2022-02-01 21:35:00|1713.93|1696.83|1714.75|1697.65|1719.47|1702.37|1713.9|1696.8|299
1643751600000|2022-02-01 21:40:00|1714.74|1697.64|1714.48|1697.38|1716.68|1699.58|1713.22|1696.12|365
1643751900000|2022-02-01 21:45:00|1714.46|1697.36|1712.2|1695.1|1716.22|1699.12|1711.45|1694.35|376
1643752200000|2022-02-01 21:50:00|1712.36|1695.26|1716.55|1699.45|1717.02|1699.92|1711.55|1694.45|359
1643752500000|2022-02-01 21:55:00|1716.48|1699.38|1720.91|1703.81|1720.98|1703.88|1711.94|1694.84|414
1643752800000|2022-02-01 22:00:00|1720.92|1703.82|1721.85|1704.75|1722.52|1705.42|1717.58|1700.48|322
1643753100000|2022-02-01 22:05:00|1721.89|1704.79|1720.45|1703.35|1722.87|1705.77|1719.46|1702.36|343
1643753400000|2022-02-01 22:10:00|1720.43|1703.33|1718.85|1701.75|1721.19|1704.09|1718.13|1701.03|379
1643753700000|2022-02-01 22:15:00|1718.86|1701.76|1713.69|1696.59|1718.91|1701.81|1712.88|1695.78|232
1643754000000|2022-02-01 22:20:00|1713.8|1696.7|1720.65|1703.55|1720.7|1703.6|1712.79|1695.69|120
1643754300000|2022-02-01 22:25:00|1720.11|1703.01|1717.36|1700.26|1720.49|1703.39|1715.98|1698.88|147
1643754600000|2022-02-01 22:30:00|1716.74|1699.64|1717.77|1700.67|1718.51|1701.41|1716.31|1699.21|165
1643754900000|2022-02-01 22:35:00|1717.68|1700.58|1710.11|1693.01|1717.68|1700.58|1709.82|1692.72|266
1643755200000|2022-02-01 22:40:00|1710.37|1693.27|1714.32|1697.22|1714.32|1697.22|1710.01|1692.91|89
1643755500000|2022-02-01 22:45:00|1714.28|1697.18|1714.54|1697.44|1716.13|1699.03|1713.86|1696.76|239
1643755800000|2022-02-01 22:50:00|1714.58|1697.48|1709.4|1692.3|1714.88|1697.78|1708.65|1691.55|331
1643756100000|2022-02-01 22:55:00|1709.39|1692.29|1713.82|1696.72|1713.82|1696.72|1707.75|1690.65|230
1643756400000|2022-02-01 23:00:00|1713.78|1696.68|1710.5|1693.4|1713.82|1696.72|1709.93|1692.83|265
1643756700000|2022-02-01 23:05:00|1710.05|1692.95|1711.09|1693.99|1712.9|1695.8|1709.8|1692.7|400
1643757000000|2022-02-01 23:10:00|1711.1|1694|1709.03|1691.93|1712.37|1695.27|1708.23|1691.13|402
1643757300000|2022-02-01 23:15:00|1708.98|1691.88|1711.02|1693.92|1711.02|1693.92|1707.1|1690|483
1643757600000|2022-02-01 23:20:00|1710.95|1693.85|1718.39|1701.29|1718.49|1701.39|1710.95|1693.85|377
1643757900000|2022-02-01 23:25:00|1718.46|1701.36|1714.05|1696.95|1718.46|1701.36|1714.05|1696.95|516
1643758200000|2022-02-01 23:30:00|1714.15|1697.05|1717.74|1700.64|1720.04|1702.94|1713.73|1696.63|520
1643758500000|2022-02-01 23:35:00|1717.75|1700.65|1710.63|1693.53|1718.04|1700.94|1710.63|1693.53|561
1643758800000|2022-02-01 23:40:00|1710.57|1693.47|1710.02|1692.92|1710.64|1693.54|1704.15|1687.05|323
1643759100000|2022-02-01 23:45:00|1710.01|1692.91|1715.47|1698.37|1716.32|1699.22|1708.94|1691.84|412
1643759400000|2022-02-01 23:50:00|1715.62|1698.52|1710.44|1693.34|1716|1698.9|1709.5|1692.4|416
1643759700000|2022-02-01 23:55:00|1710.45|1693.35|1707.85|1690.75|1711.01|1693.91|1706.46|1689.36|448
1643760000000|2022-02-02 00:00:00|1707.71|1690.61|1709.61|1692.51|1715.57|1698.47|1707.63|1690.53|481
1643760300000|2022-02-02 00:05:00|1709.59|1692.49|1708.59|1691.49|1710.16|1693.06|1699.31|1682.21|490
1643760600000|2022-02-02 00:10:00|1708.61|1691.51|1711.36|1694.26|1715.33|1698.23|1708.44|1691.34|472
1643760900000|2022-02-02 00:15:00|1710.9|1693.8|1712.6|1695.5|1716.01|1698.91|1709.87|1692.77|639
1643761200000|2022-02-02 00:20:00|1712.62|1695.52|1706.9|1689.8|1713.85|1696.75|1706.86|1689.76|515
1643761500000|2022-02-02 00:25:00|1706.88|1689.78|1708.85|1691.75|1711.13|1694.03|1705.92|1688.82|393
1643761800000|2022-02-02 00:30:00|1708.84|1691.74|1690.47|1673.37|1708.88|1691.78|1688.51|1671.41|466
1643762100000|2022-02-02 00:35:00|1690.49|1673.39|1688.7|1671.6|1695.35|1678.25|1685.56|1668.46|488
1643762400000|2022-02-02 00:40:00|1688.66|1671.56|1693.87|1676.77|1695.01|1677.91|1687.22|1670.12|456
1643762700000|2022-02-02 00:45:00|1693.79|1676.69|1699.23|1682.13|1700.16|1683.06|1688.76|1671.66|490
1643763000000|2022-02-02 00:50:00|1699.22|1682.12|1697.99|1680.89|1701.08|1683.98|1696.72|1679.62|527
1643763300000|2022-02-02 00:55:00|1697.97|1680.87|1696.87|1679.77|1697.97|1680.87|1691.15|1674.05|567
1643763600000|2022-02-02 01:00:00|1696.37|1679.27|1691.06|1673.96|1698.08|1680.98|1690.96|1673.86|545
1643763900000|2022-02-02 01:05:00|1691.05|1673.95|1700.46|1683.36|1700.92|1683.82|1690.19|1673.09|469
1643764200000|2022-02-02 01:10:00|1700.4|1683.3|1702.95|1685.85|1704.59|1687.49|1699.3|1682.2|490
1643764500000|2022-02-02 01:15:00|1702.92|1685.82|1695.97|1678.87|1702.92|1685.82|1694.63|1677.53|552
1643764800000|2022-02-02 01:20:00|1695.7|1678.6|1695.77|1678.67|1697.35|1680.25|1693.51|1676.41|457
1643765100000|2022-02-02 01:25:00|1695.76|1678.66|1696.68|1679.58|1699.12|1682.02|1691.44|1674.34|597
1643765400000|2022-02-02 01:30:00|1697.45|1680.35|1690.73|1673.63|1697.83|1680.73|1688.32|1671.22|537
1643765700000|2022-02-02 01:35:00|1690.72|1673.62|1693.32|1676.22|1695.25|1678.15|1689.07|1671.97|436
1643766000000|2022-02-02 01:40:00|1693.36|1676.26|1691.85|1674.75|1694.17|1677.07|1691.53|1674.43|395
1643766300000|2022-02-02 01:45:00|1691.4|1674.3|1694.53|1677.43|1695.66|1678.56|1691.4|1674.3|499
1643766600000|2022-02-02 01:50:00|1694.5|1677.4|1693.56|1676.46|1698.13|1681.03|1693.55|1676.45|396
1643766900000|2022-02-02 01:55:00|1693.54|1676.44|1696.28|1679.18|1696.46|1679.36|1692.24|1675.14|426
1643767200000|2022-02-02 02:00:00|1696.16|1679.06|1690.27|1673.17|1697.62|1680.52|1689.76|1672.66|548
1643767500000|2022-02-02 02:05:00|1689.61|1672.51|1692.3|1675.2|1692.8|1675.7|1689.2|1672.1|557
1643767800000|2022-02-02 02:10:00|1692.29|1675.19|1698.23|1681.13|1698.23|1681.13|1692.24|1675.14|363
1643768100000|2022-02-02 02:15:00|1698.25|1681.15|1700.61|1683.51|1701.51|1684.41|1698.25|1681.15|339
1643768400000|2022-02-02 02:20:00|1700.59|1683.49|1704.75|1687.65|1705.31|1688.21|1700.58|1683.48|466
1643768700000|2022-02-02 02:25:00|1704.8|1687.7|1703.75|1686.65|1705.18|1688.08|1702.4|1685.3|528
1643769000000|2022-02-02 02:30:00|1703.78|1686.68|1704.06|1686.96|1704.96|1687.86|1700.71|1683.61|599
1643769300000|2022-02-02 02:35:00|1704.16|1687.06|1705.27|1688.17|1706.09|1688.99|1703.77|1686.67|328
1643769600000|2022-02-02 02:40:00|1705.26|1688.16|1707.84|1690.74|1707.84|1690.74|1705.22|1688.12|160
1643769900000|2022-02-02 02:45:00|1708.06|1690.96|1709.17|1692.07|1709.8|1692.7|1706.84|1689.74|214
1643770200000|2022-02-02 02:50:00|1709.22|1692.12|1712.58|1695.48|1712.77|1695.67|1706.39|1689.29|417
1643770500000|2022-02-02 02:55:00|1712.6|1695.5|1712.05|1694.95|1714.01|1696.91|1711.17|1694.07|368
1643770800000|2022-02-02 03:00:00|1712.03|1694.93|1715.02|1697.92|1715.02|1697.92|1711.31|1694.21|355
1643771100000|2022-02-02 03:05:00|1714.79|1697.69|1714.91|1697.81|1715.03|1697.93|1714.03|1696.93|240
1643771400000|2022-02-02 03:10:00|1714.87|1697.77|1722.73|1705.63|1722.77|1705.67|1714.33|1697.23|341
1643771700000|2022-02-02 03:15:00|1722.38|1705.28|1717.13|1700.03|1723.22|1706.12|1716.89|1699.79|383
1643772000000|2022-02-02 03:20:00|1717.12|1700.02|1717.17|1700.07|1721.3|1704.2|1716.33|1699.23|394
1643772300000|2022-02-02 03:25:00|1717.15|1700.05|1720.01|1702.91|1721.02|1703.92|1716.49|1699.39|184
1643772600000|2022-02-02 03:30:00|1719.8|1702.7|1716.19|1699.09|1720.55|1703.45|1714.88|1697.78|403
1643772900000|2022-02-02 03:35:00|1716.27|1699.17|1710.98|1693.88|1716.27|1699.17|1709.86|1692.76|362
1643773200000|2022-02-02 03:40:00|1710.7|1693.6|1712.36|1695.26|1714.48|1697.38|1710.59|1693.49|294
1643773500000|2022-02-02 03:45:00|1712.2|1695.1|1711.81|1694.71|1713.32|1696.22|1711.27|1694.17|167
1643773800000|2022-02-02 03:50:00|1711.89|1694.79|1714.28|1697.18|1714.99|1697.89|1711.84|1694.74|82
1643774100000|2022-02-02 03:55:00|1714.33|1697.23|1713.37|1696.27|1714.99|1697.89|1712.09|1694.99|174
1643774400000|2022-02-02 04:00:00|1713.35|1696.25|1711.2|1694.1|1713.35|1696.25|1707.98|1690.88|296
1643774700000|2022-02-02 04:05:00|1711.22|1694.12|1712.15|1695.05|1714.96|1697.86|1711.22|1694.12|215
1643775000000|2022-02-02 04:10:00|1712.23|1695.13|1723.08|1705.98|1723.17|1706.07|1711.43|1694.33|267
1643775300000|2022-02-02 04:15:00|1722.74|1705.64|1728.48|1711.38|1731.68|1714.58|1722.64|1705.54|281
1643775600000|2022-02-02 04:20:00|1728.45|1711.35|1730.63|1713.53|1732.04|1714.94|1728.18|1711.08|213
1643775900000|2022-02-02 04:25:00|1730.54|1713.44|1723.95|1706.85|1733.59|1716.49|1723.95|1706.85|338
1643776200000|2022-02-02 04:30:00|1723.8|1706.7|1726.62|1709.52|1726.64|1709.54|1720.5|1703.4|352
1643776500000|2022-02-02 04:35:00|1726.74|1709.64|1728.61|1711.51|1730.96|1713.86|1726.33|1709.23|308
1643776800000|2022-02-02 04:40:00|1728.73|1711.63|1723.11|1706.01|1728.73|1711.63|1721.05|1703.95|389
1643777100000|2022-02-02 04:45:00|1723.08|1705.98|1726.35|1709.25|1726.51|1709.41|1721.92|1704.82|313
1643777400000|2022-02-02 04:50:00|1726.31|1709.21|1729.87|1712.77|1730.86|1713.76|1726.05|1708.95|291
1643777700000|2022-02-02 04:55:00|1729.9|1712.8|1724.74|1707.64|1731.32|1714.22|1724.25|1707.15|413
1643778000000|2022-02-02 05:00:00|1724.71|1707.61|1733.52|1716.42|1734.25|1717.15|1723.59|1706.49|367
1643778300000|2022-02-02 05:05:00|1733.68|1716.58|1732.58|1715.48|1735|1717.9|1731.94|1714.84|337
1643778600000|2022-02-02 05:10:00|1732.64|1715.54|1728.82|1711.72|1733.58|1716.48|1727.72|1710.62|364
1643778900000|2022-02-02 05:15:00|1728.79|1711.69|1726.01|1708.91|1729.32|1712.22|1723.41|1706.31|479
1643779200000|2022-02-02 05:20:00|1726|1708.9|1724.77|1707.67|1728.9|1711.8|1722.15|1705.05|452
1643779500000|2022-02-02 05:25:00|1724.75|1707.65|1722.63|1705.53|1724.75|1707.65|1720.93|1703.83|258
1643779800000|2022-02-02 05:30:00|1722.54|1705.44|1721.44|1704.34|1726.12|1709.02|1721.17|1704.07|400
1643780100000|2022-02-02 05:35:00|1721.43|1704.33|1729.15|1712.05|1729.49|1712.39|1721.3|1704.2|293
1643780400000|2022-02-02 05:40:00|1729.23|1712.13|1725.54|1708.44|1729.8|1712.7|1725.5|1708.4|312
1643780700000|2022-02-02 05:45:00|1725.53|1708.43|1731.99|1714.89|1733.1|1716|1725.42|1708.32|303
1643781000000|2022-02-02 05:50:00|1732.1|1715|1731.84|1714.74|1732.85|1715.75|1731.45|1714.35|197
1643781300000|2022-02-02 05:55:00|1731.86|1714.76|1735.02|1717.92|1735.18|1718.08|1731.82|1714.72|148
1643781600000|2022-02-02 06:00:00|1735|1717.9|1735.85|1718.75|1737.18|1720.08|1734.27|1717.17|321
1643781900000|2022-02-02 06:05:00|1735.84|1718.74|1738.1|1721|1739.05|1721.95|1735.21|1718.11|296
1643782200000|2022-02-02 06:10:00|1738.12|1721.02|1740.42|1723.32|1740.68|1723.58|1736.23|1719.13|310
1643782500000|2022-02-02 06:15:00|1740.39|1723.29|1739.96|1722.86|1741.28|1724.18|1739.55|1722.45|246
1643782800000|2022-02-02 06:20:00|1739.91|1722.81|1739.38|1722.28|1743.44|1726.34|1739.08|1721.98|294
1643783100000|2022-02-02 06:25:00|1739.4|1722.3|1738.12|1721.02|1739.42|1722.32|1734.02|1716.92|416
1643783400000|2022-02-02 06:30:00|1738.32|1721.22|1739.49|1722.39|1741.7|1724.6|1738.2|1721.1|238
1643783700000|2022-02-02 06:35:00|1739.48|1722.38|1729.12|1712.02|1739.48|1722.38|1726.22|1709.12|462
1643784000000|2022-02-02 06:40:00|1729.18|1712.08|1720.74|1703.64|1730.35|1713.25|1719.94|1702.84|458
1643784300000|2022-02-02 06:45:00|1721.04|1703.94|1722.58|1705.48|1726.61|1709.51|1719.47|1702.37|481
1643784600000|2022-02-02 06:50:00|1722.48|1705.38|1719.83|1702.73|1722.62|1705.52|1719.05|1701.95|495
1643784900000|2022-02-02 06:55:00|1719.6|1702.5|1726.97|1709.87|1727.27|1710.17|1719.49|1702.39|378
1643785200000|2022-02-02 07:00:00|1726.96|1709.86|1720.22|1703.12|1730.77|1713.67|1719.83|1702.73|411
1643785500000|2022-02-02 07:05:00|1720.19|1703.09|1722.46|1705.36|1724.65|1707.55|1719.77|1702.67|301
1643785800000|2022-02-02 07:10:00|1722.45|1705.35|1723.13|1706.03|1724.26|1707.16|1721.29|1704.19|371
1643786100000|2022-02-02 07:15:00|1723.07|1705.97|1722.46|1705.36|1725.23|1708.13|1721.01|1703.91|452
1643786400000|2022-02-02 07:20:00|1722.49|1705.39|1727.65|1710.55|1727.73|1710.63|1722.17|1705.07|189
1643786700000|2022-02-02 07:25:00|1727.52|1710.42|1726.36|1709.26|1727.79|1710.69|1723.48|1706.38|401
1643787000000|2022-02-02 07:30:00|1726.49|1709.39|1726.82|1709.72|1729.57|1712.47|1726.29|1709.19|438
1643787300000|2022-02-02 07:35:00|1726.79|1709.69|1720.67|1703.57|1726.84|1709.74|1719.99|1702.89|273
1643787600000|2022-02-02 07:40:00|1720.66|1703.56|1721.36|1704.26|1722.14|1705.04|1719.25|1702.15|355
1643787900000|2022-02-02 07:45:00|1721.39|1704.29|1710.54|1693.44|1721.41|1704.31|1709.64|1692.54|277
1643788200000|2022-02-02 07:50:00|1710.53|1693.43|1709.2|1692.1|1712.45|1695.35|1709|1691.9|438
1643788500000|2022-02-02 07:55:00|1708.85|1691.75|1706.65|1689.55|1712.54|1695.44|1706.39|1689.29|362
1643788800000|2022-02-02 08:00:00|1706.74|1689.64|1706.09|1688.99|1707.69|1690.59|1699.27|1682.17|541
1643789100000|2022-02-02 08:05:00|1706.29|1689.19|1706.2|1689.1|1708.46|1691.36|1705.64|1688.54|437
1643789400000|2022-02-02 08:10:00|1706.31|1689.21|1709.37|1692.27|1709.99|1692.89|1705.96|1688.86|497
1643789700000|2022-02-02 08:15:00|1709.34|1692.24|1712.18|1695.08|1712.94|1695.84|1708.85|1691.75|325
1643790000000|2022-02-02 08:20:00|1712.27|1695.17|1713.91|1696.81|1715.4|1698.3|1710.64|1693.54|400
1643790300000|2022-02-02 08:25:00|1713.89|1696.79|1710.19|1693.09|1715.08|1697.98|1709.93|1692.83|381
1643790600000|2022-02-02 08:30:00|1710.18|1693.08|1713.87|1696.77|1715.59|1698.49|1709.25|1692.15|434
1643790900000|2022-02-02 08:35:00|1713.98|1696.88|1714.3|1697.2|1715.46|1698.36|1712.64|1695.54|318
1643791200000|2022-02-02 08:40:00|1714.23|1697.13|1711.01|1693.91|1715.77|1698.67|1710.78|1693.68|337
1643791500000|2022-02-02 08:45:00|1711.12|1694.02|1707.07|1689.97|1711.12|1694.02|1706.96|1689.86|291
1643791800000|2022-02-02 08:50:00|1706.93|1689.83|1716|1698.9|1716.12|1699.02|1706.62|1689.52|344
1643792100000|2022-02-02 08:55:00|1715.9|1698.8|1716.09|1698.99|1717.85|1700.75|1715.19|1698.09|239
1643792400000|2022-02-02 09:00:00|1716.98|1699.88|1718.74|1701.64|1718.74|1701.64|1713.61|1696.51|306
1643792700000|2022-02-02 09:05:00|1718.78|1701.68|1715.87|1698.77|1719.28|1702.18|1715.59|1698.49|239
1643793000000|2022-02-02 09:10:00|1715.86|1698.76|1713.28|1696.18|1717.07|1699.97|1711.83|1694.73|402
1643793300000|2022-02-02 09:15:00|1713.44|1696.34|1710.99|1693.89|1713.96|1696.86|1710.47|1693.37|276
1643793600000|2022-02-02 09:20:00|1710.68|1693.58|1715.59|1698.49|1716.24|1699.14|1710.68|1693.58|273
1643793900000|2022-02-02 09:25:00|1715.6|1698.5|1713.83|1696.73|1717.96|1700.86|1713.37|1696.27|332
1643794200000|2022-02-02 09:30:00|1713.81|1696.71|1715.28|1698.18|1716.83|1699.73|1712.89|1695.79|398
1643794500000|2022-02-02 09:35:00|1715.19|1698.09|1721.28|1704.18|1721.76|1704.66|1715.19|1698.09|323
1643794800000|2022-02-02 09:40:00|1721.3|1704.2|1721.2|1704.1|1721.36|1704.26|1715.15|1698.05|304
1643795100000|2022-02-02 09:45:00|1721.35|1704.25|1723.65|1706.55|1723.88|1706.78|1719.5|1702.4|320
1643795400000|2022-02-02 09:50:00|1723.68|1706.58|1723.2|1706.1|1726.79|1709.69|1722.28|1705.18|324
1643795700000|2022-02-02 09:55:00|1723.11|1706.01|1726.14|1709.04|1726.16|1709.06|1722.68|1705.58|305
1643796000000|2022-02-02 10:00:00|1726.24|1709.14|1723.78|1706.68|1726.43|1709.33|1723.5|1706.4|357
1643796300000|2022-02-02 10:05:00|1723.73|1706.63|1727.1|1710|1728.27|1711.17|1723.66|1706.56|347
1643796600000|2022-02-02 10:10:00|1727.09|1709.99|1723.87|1706.77|1727.41|1710.31|1723.31|1706.21|475
1643796900000|2022-02-02 10:15:00|1723.89|1706.79|1719.2|1702.1|1725.12|1708.02|1717.83|1700.73|454
1643797200000|2022-02-02 10:20:00|1719.51|1702.41|1718.67|1701.57|1719.86|1702.76|1718.47|1701.37|237
1643797500000|2022-02-02 10:25:00|1718.93|1701.83|1724.95|1707.85|1726.6|1709.5|1718.67|1701.57|264
1643797800000|2022-02-02 10:30:00|1724.9|1707.8|1725.54|1708.44|1727.46|1710.36|1724.68|1707.58|438
1643798100000|2022-02-02 10:35:00|1725.56|1708.46|1725.82|1708.72|1727.49|1710.39|1724.94|1707.84|401
1643798400000|2022-02-02 10:40:00|1725.96|1708.86|1722.2|1705.1|1726.23|1709.13|1720.62|1703.52|355
1643798700000|2022-02-02 10:45:00|1722.09|1704.99|1726.33|1709.23|1726.33|1709.23|1721.62|1704.52|367
1643799000000|2022-02-02 10:50:00|1726.3|1709.2|1724.29|1707.19|1727.99|1710.89|1723.36|1706.26|319
1643799300000|2022-02-02 10:55:00|1724.31|1707.21|1725.26|1708.16|1726.24|1709.14|1724.19|1707.09|289
1643799600000|2022-02-02 11:00:00|1725.33|1708.23|1727.27|1710.17|1727.44|1710.34|1724.38|1707.28|317
1643799900000|2022-02-02 11:05:00|1727.3|1710.2|1726.87|1709.77|1729.65|1712.55|1726.87|1709.77|217
1643800200000|2022-02-02 11:10:00|1726.88|1709.78|1727.21|1710.11|1727.65|1710.55|1725.22|1708.12|282
1643800500000|2022-02-02 11:15:00|1727.04|1709.94|1724.48|1707.38|1729.2|1712.1|1724.3|1707.2|395
1643800800000|2022-02-02 11:20:00|1724.39|1707.29|1727.02|1709.92|1727.04|1709.94|1721.55|1704.45|307
1643801100000|2022-02-02 11:25:00|1726.98|1709.88|1728.2|1711.1|1728.96|1711.86|1726.69|1709.59|234
1643801400000|2022-02-02 11:30:00|1728.18|1711.08|1725.18|1708.08|1729.1|1712|1724.54|1707.44|482
1643801700000|2022-02-02 11:35:00|1725.19|1708.09|1728.08|1710.98|1728.08|1710.98|1724.78|1707.68|390
1643802000000|2022-02-02 11:40:00|1728.15|1711.05|1727.06|1709.96|1729.09|1711.99|1725.56|1708.46|250
1643802300000|2022-02-02 11:45:00|1727.09|1709.99|1729.8|1712.7|1731.06|1713.96|1726.82|1709.72|457
1643802600000|2022-02-02 11:50:00|1729.91|1712.81|1728.63|1711.53|1730.01|1712.91|1727.21|1710.11|474
1643802900000|2022-02-02 11:55:00|1728.7|1711.6|1730.27|1713.17|1730.96|1713.86|1728.56|1711.46|392
1643803200000|2022-02-02 12:00:00|1730.3|1713.2|1731.79|1714.69|1731.79|1714.69|1728.71|1711.61|455
1643803500000|2022-02-02 12:05:00|1731.97|1714.87|1738.39|1721.29|1739.18|1722.08|1731.97|1714.87|374
1643803800000|2022-02-02 12:10:00|1738.33|1721.23|1740.69|1723.59|1746.02|1728.92|1738.33|1721.23|532
1643804100000|2022-02-02 12:15:00|1740.65|1723.55|1735.8|1718.7|1742.43|1725.33|1735.68|1718.58|525
1643804400000|2022-02-02 12:20:00|1735.75|1718.65|1736.4|1719.3|1737.87|1720.77|1734.73|1717.63|491
1643804700000|2022-02-02 12:25:00|1736.47|1719.37|1736.91|1719.81|1737.95|1720.85|1735.73|1718.63|459
1643805000000|2022-02-02 12:30:00|1736.95|1719.85|1731.34|1714.24|1737.6|1720.5|1731.34|1714.24|476
1643805300000|2022-02-02 12:35:00|1731.3|1714.2|1733.38|1716.28|1734.04|1716.94|1729.71|1712.61|531
1643805600000|2022-02-02 12:40:00|1733.09|1715.99|1739.13|1722.03|1739.72|1722.62|1732.83|1715.73|480
1643805900000|2022-02-02 12:45:00|1739.15|1722.05|1739.95|1722.85|1743.91|1726.81|1739.15|1722.05|528
1643806200000|2022-02-02 12:50:00|1739.94|1722.84|1738.87|1721.77|1740.63|1723.53|1736.13|1719.03|533
1643806500000|2022-02-02 12:55:00|1738.84|1721.74|1736.99|1719.89|1739.64|1722.54|1735.82|1718.72|557
1643806800000|2022-02-02 13:00:00|1737.03|1719.93|1734.29|1717.19|1739.19|1722.09|1733.6|1716.5|547
1643807100000|2022-02-02 13:05:00|1734.16|1717.06|1735.29|1718.19|1736.08|1718.98|1732.98|1715.88|541
1643807400000|2022-02-02 13:10:00|1735.28|1718.18|1729.51|1712.41|1736.01|1718.91|1728.08|1710.98|556
1643807700000|2022-02-02 13:15:00|1729.52|1712.42|1725.76|1708.66|1730.26|1713.16|1724.3|1707.2|595
1643808000000|2022-02-02 13:20:00|1725.71|1708.61|1720.56|1703.46|1726.81|1709.71|1719.78|1702.68|396
1643808300000|2022-02-02 13:25:00|1720.61|1703.51|1722.56|1705.46|1723.68|1706.58|1718.86|1701.76|400
1643808600000|2022-02-02 13:30:00|1722.54|1705.44|1722.88|1705.78|1724.91|1707.81|1721.41|1704.31|588
1643808900000|2022-02-02 13:35:00|1722.84|1705.74|1725.07|1707.97|1726.21|1709.11|1722.46|1705.36|473
1643809200000|2022-02-02 13:40:00|1725.21|1708.11|1721.08|1703.98|1725.67|1708.57|1721.08|1703.98|489
1643809500000|2022-02-02 13:45:00|1721.16|1704.06|1718.08|1700.98|1721.16|1704.06|1717.03|1699.93|447
1643809800000|2022-02-02 13:50:00|1718.07|1700.97|1716.12|1699.02|1718.07|1700.97|1713.44|1696.34|462
1643810100000|2022-02-02 13:55:00|1716.17|1699.07|1715.1|1698|1717.48|1700.38|1713.91|1696.81|509
1643810400000|2022-02-02 14:00:00|1715.12|1698.02|1721.85|1704.75|1722|1704.9|1713.64|1696.54|491
1643810700000|2022-02-02 14:05:00|1721.78|1704.68|1720.08|1702.98|1721.8|1704.7|1716.1|1699|640
1643811000000|2022-02-02 14:10:00|1720.09|1702.99|1721.78|1704.68|1723|1705.9|1720.03|1702.93|301
1643811300000|2022-02-02 14:15:00|1721.77|1704.67|1714.64|1697.54|1724.24|1707.14|1714.03|1696.93|544
1643811600000|2022-02-02 14:20:00|1714.65|1697.55|1711.24|1694.14|1714.7|1697.6|1711.05|1693.95|239
1643811900000|2022-02-02 14:25:00|1711.26|1694.16|1713.42|1696.32|1715.04|1697.94|1710.9|1693.8|394
1643812200000|2022-02-02 14:30:00|1713.36|1696.26|1692.91|1675.81|1715.46|1698.36|1683.46|1666.36|754
1643812500000|2022-02-02 14:35:00|1692.96|1675.86|1691.02|1673.92|1698.16|1681.06|1685.25|1668.15|764
1643812800000|2022-02-02 14:40:00|1691.19|1674.09|1676.78|1659.68|1691.59|1674.49|1673.67|1656.57|809
1643813100000|2022-02-02 14:45:00|1676.9|1659.8|1653.94|1636.84|1678.12|1661.02|1652.24|1635.14|793
1643813400000|2022-02-02 14:50:00|1653.8|1636.7|1659.06|1641.96|1662.69|1645.59|1652.93|1635.83|709
1643813700000|2022-02-02 14:55:00|1659.74|1642.64|1649.42|1632.32|1660.35|1643.25|1648.18|1631.08|794
1643814000000|2022-02-02 15:00:00|1649.43|1632.33|1648.13|1631.03|1660.58|1643.48|1646.3|1629.2|736
1643814300000|2022-02-02 15:05:00|1648.22|1631.12|1655.94|1638.84|1657.5|1640.4|1647.38|1630.28|838
1643814600000|2022-02-02 15:10:00|1655.87|1638.77|1648.48|1631.38|1655.91|1638.81|1648.27|1631.17|769
1643814900000|2022-02-02 15:15:00|1648.55|1631.45|1651.09|1633.99|1653.89|1636.79|1646.52|1629.42|783
1643815200000|2022-02-02 15:20:00|1651.1|1634|1649.31|1632.21|1653.52|1636.42|1647.13|1630.03|675
1643815500000|2022-02-02 15:25:00|1649.28|1632.18|1652.13|1635.03|1657.07|1639.97|1645.81|1628.71|766
1643815800000|2022-02-02 15:30:00|1652.09|1634.99|1638.6|1621.5|1654.65|1637.55|1636.24|1619.14|842
1643816100000|2022-02-02 15:35:00|1638.66|1621.56|1636.96|1619.86|1638.66|1621.56|1628.01|1610.91|683
1643816400000|2022-02-02 15:40:00|1637.02|1619.92|1644.77|1627.67|1645.08|1627.98|1636.91|1619.81|613
1643816700000|2022-02-02 15:45:00|1644.78|1627.68|1645.65|1628.55|1648.1|1631|1641.79|1624.69|575
1643817000000|2022-02-02 15:50:00|1645.63|1628.53|1641.44|1624.34|1648.41|1631.31|1639.47|1622.37|614
1643817300000|2022-02-02 15:55:00|1641.43|1624.33|1642.34|1625.24|1643.99|1626.89|1638.62|1621.52|628
1643817600000|2022-02-02 16:00:00|1642.41|1625.31|1627.11|1610.01|1642.41|1625.31|1621.19|1604.09|766
1643817900000|2022-02-02 16:05:00|1627.12|1610.02|1623.35|1606.25|1628.32|1611.22|1619.17|1602.07|658
1643818200000|2022-02-02 16:10:00|1623.78|1606.68|1622.09|1604.99|1629.89|1612.79|1619.01|1601.91|622
1643818500000|2022-02-02 16:15:00|1622.1|1605|1628.5|1611.4|1631.87|1614.77|1617.5|1600.4|659
1643818800000|2022-02-02 16:20:00|1628.51|1611.41|1636.12|1619.02|1637.03|1619.93|1628.45|1611.35|605
1643819100000|2022-02-02 16:25:00|1636.15|1619.05|1635.2|1618.1|1639.98|1622.88|1632.85|1615.75|666
1643819400000|2022-02-02 16:30:00|1635.18|1618.08|1630.74|1613.64|1636.3|1619.2|1630.69|1613.59|716
1643819700000|2022-02-02 16:35:00|1630.78|1613.68|1625.82|1608.72|1631.66|1614.56|1625.04|1607.94|630
1643820000000|2022-02-02 16:40:00|1626.26|1609.16|1628.21|1611.11|1628.41|1611.31|1625.05|1607.95|544
1643820300000|2022-02-02 16:45:00|1628.23|1611.13|1636.33|1619.23|1636.48|1619.38|1626.61|1609.51|459
1643820600000|2022-02-02 16:50:00|1636.04|1618.94|1641.06|1623.96|1643.13|1626.03|1635.83|1618.73|565
1643820900000|2022-02-02 16:55:00|1641.1|1624|1639.1|1622|1641.8|1624.7|1635.32|1618.22|614
1643821200000|2022-02-02 17:00:00|1639.22|1622.12|1634.59|1617.49|1639.23|1622.13|1630.89|1613.79|502
1643821500000|2022-02-02 17:05:00|1634.76|1617.66|1645.18|1628.08|1645.2|1628.1|1634.6|1617.5|548
1643821800000|2022-02-02 17:10:00|1645.23|1628.13|1639.31|1622.21|1646.9|1629.8|1638.39|1621.29|566
1643822100000|2022-02-02 17:15:00|1639.44|1622.34|1637.81|1620.71|1642.19|1625.09|1634.69|1617.59|597
1643822400000|2022-02-02 17:20:00|1637.85|1620.75|1639.2|1622.1|1639.96|1622.86|1637.05|1619.95|599
1643822700000|2022-02-02 17:25:00|1639.19|1622.09|1638.54|1621.44|1640.93|1623.83|1637.64|1620.54|425
1643823000000|2022-02-02 17:30:00|1638.43|1621.33|1634.68|1617.58|1638.43|1621.33|1634.15|1617.05|624
1643823300000|2022-02-02 17:35:00|1634.66|1617.56|1637.71|1620.61|1637.71|1620.61|1632.95|1615.85|293
1643823600000|2022-02-02 17:40:00|1637.95|1620.85|1631.31|1614.21|1638.2|1621.1|1630.58|1613.48|380
1643823900000|2022-02-02 17:45:00|1631.44|1614.34|1635.77|1618.67|1639.36|1622.26|1631|1613.9|442
1643824200000|2022-02-02 17:50:00|1635.76|1618.66|1636.82|1619.72|1637.73|1620.63|1633.11|1616.01|512
1643824500000|2022-02-02 17:55:00|1636.79|1619.69|1640.19|1623.09|1640.26|1623.16|1633.63|1616.53|665
1643824800000|2022-02-02 18:00:00|1640.21|1623.11|1640.57|1623.47|1642.28|1625.18|1635.98|1618.88|447
1643825100000|2022-02-02 18:05:00|1640.56|1623.46|1639.78|1622.68|1641.31|1624.21|1637.97|1620.87|508
1643825400000|2022-02-02 18:10:00|1639.77|1622.67|1637.61|1620.51|1639.85|1622.75|1635.36|1618.26|598
1643825700000|2022-02-02 18:15:00|1637.69|1620.59|1636.53|1619.43|1639.68|1622.58|1636.24|1619.14|442
1643826000000|2022-02-02 18:20:00|1636.52|1619.42|1636.35|1619.25|1639.16|1622.06|1635.31|1618.21|585
1643826300000|2022-02-02 18:25:00|1636.28|1619.18|1635.72|1618.62|1637.37|1620.27|1631.89|1614.79|632
1643826600000|2022-02-02 18:30:00|1635.74|1618.64|1637.89|1620.79|1639.45|1622.35|1635.34|1618.24|527
1643826900000|2022-02-02 18:35:00|1637.91|1620.81|1641.25|1624.15|1641.99|1624.89|1636.6|1619.5|404
1643827200000|2022-02-02 18:40:00|1641.41|1624.31|1643.15|1626.05|1643.39|1626.29|1640.76|1623.66|153
1643827500000|2022-02-02 18:45:00|1643.24|1626.14|1638.3|1621.2|1643.97|1626.87|1638.23|1621.13|398
1643827800000|2022-02-02 18:50:00|1638.25|1621.15|1637.59|1620.49|1640.26|1623.16|1635.83|1618.73|527
1643828100000|2022-02-02 18:55:00|1638.28|1621.18|1642.38|1625.28|1643.21|1626.11|1638.28|1621.18|326
1643828400000|2022-02-02 19:00:00|1642.44|1625.34|1647.3|1630.2|1647.38|1630.28|1641.74|1624.64|336
1643828700000|2022-02-02 19:05:00|1647.51|1630.41|1645.23|1628.13|1648.17|1631.07|1643.25|1626.15|507
1643829000000|2022-02-02 19:10:00|1645.19|1628.09|1645.99|1628.89|1650.11|1633.01|1644.72|1627.62|507
1643829300000|2022-02-02 19:15:00|1646.03|1628.93|1645.21|1628.11|1646.66|1629.56|1641.39|1624.29|424
1643829600000|2022-02-02 19:20:00|1645.16|1628.06|1648.78|1631.68|1650.57|1633.47|1644.89|1627.79|455
1643829900000|2022-02-02 19:25:00|1648.8|1631.7|1650.9|1633.8|1651.18|1634.08|1646.51|1629.41|455
1643830200000|2022-02-02 19:30:00|1650.87|1633.77|1656.26|1639.16|1656.62|1639.52|1650.53|1633.43|481
1643830500000|2022-02-02 19:35:00|1656.27|1639.17|1655.91|1638.81|1657.98|1640.88|1655.51|1638.41|336
1643830800000|2022-02-02 19:40:00|1655.88|1638.78|1656.03|1638.93|1657.94|1640.84|1654.91|1637.81|412
1643831100000|2022-02-02 19:45:00|1656.11|1639.01|1656.73|1639.63|1658.36|1641.26|1654.96|1637.86|511
1643831400000|2022-02-02 19:50:00|1656.72|1639.62|1657.3|1640.2|1658.31|1641.21|1655.62|1638.52|592
1643831700000|2022-02-02 19:55:00|1656.58|1639.48|1654.13|1637.03|1656.79|1639.69|1652.95|1635.85|628
1643832000000|2022-02-02 20:00:00|1654.1|1637|1652.45|1635.35|1655.32|1638.22|1645.24|1628.14|571
1643832300000|2022-02-02 20:05:00|1652.42|1635.32|1651.3|1634.2|1653.54|1636.44|1649.75|1632.65|679
1643832600000|2022-02-02 20:10:00|1651.35|1634.25|1654|1636.9|1655.16|1638.06|1650.03|1632.93|619
1643832900000|2022-02-02 20:15:00|1654.02|1636.92|1655.25|1638.15|1656.78|1639.68|1653.5|1636.4|522
1643833200000|2022-02-02 20:20:00|1655.37|1638.27|1647.59|1630.49|1655.89|1638.79|1647.33|1630.23|552
1643833500000|2022-02-02 20:25:00|1647.61|1630.51|1644.87|1627.77|1650.43|1633.33|1643.25|1626.15|562
1643833800000|2022-02-02 20:30:00|1644.93|1627.83|1638.31|1621.21|1645.43|1628.33|1636.81|1619.71|526
1643834100000|2022-02-02 20:35:00|1638.36|1621.26|1629.14|1612.04|1639.28|1622.18|1626.08|1608.98|495
1643834400000|2022-02-02 20:40:00|1629.13|1612.03|1628.3|1611.2|1633.63|1616.53|1627.45|1610.35|571
1643834700000|2022-02-02 20:45:00|1628.09|1610.99|1630.86|1613.76|1634.57|1617.47|1628.05|1610.95|515
1643835000000|2022-02-02 20:50:00|1630.87|1613.77|1637.28|1620.18|1637.75|1620.65|1626.62|1609.52|460
1643835300000|2022-02-02 20:55:00|1637.59|1620.49|1637.33|1620.23|1643.2|1626.1|1636.38|1619.28|602
1643835600000|2022-02-02 21:00:00|1637.34|1620.24|1631.7|1614.6|1641.15|1624.05|1630.27|1613.17|324
1643835900000|2022-02-02 21:05:00|1631.68|1614.58|1619|1601.9|1632.13|1615.03|1618.53|1601.43|611
1643836200000|2022-02-02 21:10:00|1618.66|1601.56|1621.04|1603.94|1621.73|1604.63|1613.7|1596.6|624
1643836500000|2022-02-02 21:15:00|1620.99|1603.89|1609.16|1592.06|1626.83|1609.73|1608.06|1590.96|474
1643836800000|2022-02-02 21:20:00|1609.09|1591.99|1599.53|1582.43|1610.47|1593.37|1593.17|1576.07|697
1643837100000|2022-02-02 21:25:00|1599.52|1582.42|1601.57|1584.47|1607.08|1589.98|1599.05|1581.95|667
1643837400000|2022-02-02 21:30:00|1601.59|1584.49|1592.54|1575.44|1608.11|1591.01|1591.93|1574.83|631
1643837700000|2022-02-02 21:35:00|1592.52|1575.42|1576.71|1559.61|1592.73|1575.63|1569.69|1552.59|900
1643838000000|2022-02-02 21:40:00|1576.7|1559.6|1577.21|1560.11|1590.04|1572.94|1576.37|1559.27|764
1643838300000|2022-02-02 21:45:00|1577.16|1560.06|1570.26|1553.16|1585.84|1568.74|1569.85|1552.75|751
1643838600000|2022-02-02 21:50:00|1570.49|1553.39|1579.76|1562.66|1584.07|1566.97|1569.83|1552.73|555
1643838900000|2022-02-02 21:55:00|1579.78|1562.68|1591.1|1574|1591.3|1574.2|1579.77|1562.67|562
1643839200000|2022-02-02 22:00:00|1591.04|1573.94|1585.74|1568.64|1600.82|1583.72|1583.87|1566.77|669
1643839500000|2022-02-02 22:05:00|1585.75|1568.65|1584.79|1567.69|1590.28|1573.18|1582.57|1565.47|635
1643839800000|2022-02-02 22:10:00|1584.75|1567.65|1582.73|1565.63|1584.75|1567.65|1580.33|1563.23|643
1643840100000|2022-02-02 22:15:00|1582.72|1565.62|1585.34|1568.24|1586.29|1569.19|1581.01|1563.91|539
1643840400000|2022-02-02 22:20:00|1585.19|1568.09|1596.25|1579.15|1596.97|1579.87|1583.73|1566.63|527
1643840700000|2022-02-02 22:25:00|1596.22|1579.12|1601.39|1584.29|1601.85|1584.75|1593.76|1576.66|251
1643841000000|2022-02-02 22:30:00|1601.33|1584.23|1599.55|1582.45|1601.94|1584.84|1599.02|1581.92|275
1643841300000|2022-02-02 22:35:00|1599.54|1582.44|1603.01|1585.91|1603.05|1585.95|1599.12|1582.02|235
1643841600000|2022-02-02 22:40:00|1603.03|1585.93|1605.36|1588.26|1605.5|1588.4|1603.03|1585.93|219
1643841900000|2022-02-02 22:45:00|1605.39|1588.29|1603.03|1585.93|1608.44|1591.34|1602.79|1585.69|305
1643842200000|2022-02-02 22:50:00|1603.04|1585.94|1598.56|1581.46|1603.8|1586.7|1598.48|1581.38|296
1643842500000|2022-02-02 22:55:00|1598.09|1580.99|1598.59|1581.49|1600.42|1583.32|1595.63|1578.53|396
1643842800000|2022-02-02 23:00:00|1598.73|1581.63|1598.54|1581.44|1603.32|1586.22|1588.72|1571.62|432
1643843100000|2022-02-02 23:05:00|1598.56|1581.46|1596.98|1579.88|1600.86|1583.76|1595.34|1578.24|465
1643843400000|2022-02-02 23:10:00|1596.91|1579.81|1604.98|1587.88|1605.22|1588.12|1596.91|1579.81|339
1643843700000|2022-02-02 23:15:00|1605.17|1588.07|1597.3|1580.2|1607.3|1590.2|1597.14|1580.04|606
1643844000000|2022-02-02 23:20:00|1597.29|1580.19|1597.04|1579.94|1597.8|1580.7|1592.51|1575.41|474
1643844300000|2022-02-02 23:25:00|1597.1|1580|1594.29|1577.19|1597.18|1580.08|1592.3|1575.2|354
1643844600000|2022-02-02 23:30:00|1594.25|1577.15|1590|1572.9|1600.25|1583.15|1589.35|1572.25|552
1643844900000|2022-02-02 23:35:00|1589.93|1572.83|1589.19|1572.09|1590.62|1573.52|1587.69|1570.59|538
1643845200000|2022-02-02 23:40:00|1589.2|1572.1|1589.72|1572.62|1590.83|1573.73|1586.15|1569.05|591
1643845500000|2022-02-02 23:45:00|1590.03|1572.93|1586.95|1569.85|1590.29|1573.19|1585.26|1568.16|624
1643845800000|2022-02-02 23:50:00|1586.93|1569.83|1583.44|1566.34|1590.23|1573.13|1583.32|1566.22|527
1643846100000|2022-02-02 23:55:00|1583.57|1566.47|1587.09|1569.99|1594.88|1577.78|1583.3|1566.2|655
1643846400000|2022-02-03 00:00:00|1587.62|1570.52|1582.85|1565.75|1592.63|1575.53|1582.09|1564.99|626
1643846700000|2022-02-03 00:05:00|1582.81|1565.71|1583.85|1566.75|1583.85|1566.75|1576.47|1559.37|461
1643847000000|2022-02-03 00:10:00|1584.24|1567.14|1593.65|1576.55|1593.97|1576.87|1584.22|1567.12|574
1643847300000|2022-02-03 00:15:00|1593.76|1576.66|1588.35|1571.25|1596.37|1579.27|1588.35|1571.25|573
1643847600000|2022-02-03 00:20:00|1588.34|1571.24|1594.71|1577.61|1594.76|1577.66|1581.98|1564.88|527
1643847900000|2022-02-03 00:25:00|1594.68|1577.58|1597.83|1580.73|1597.97|1580.87|1594.28|1577.18|495
1643848200000|2022-02-03 00:30:00|1597.82|1580.72|1592.44|1575.34|1603.41|1586.31|1590.74|1573.64|534
1643848500000|2022-02-03 00:35:00|1592.43|1575.33|1593.51|1576.41|1603.03|1585.93|1592.14|1575.04|624
1643848800000|2022-02-03 00:40:00|1593.5|1576.4|1592.93|1575.83|1595.21|1578.11|1590.74|1573.64|456
1643849100000|2022-02-03 00:45:00|1593.06|1575.96|1592.33|1575.23|1593.19|1576.09|1589.22|1572.12|453
1643849400000|2022-02-03 00:50:00|1592.35|1575.25|1596.24|1579.14|1598.09|1580.99|1590.65|1573.55|439
1643849700000|2022-02-03 00:55:00|1596.27|1579.17|1589.45|1572.35|1596.53|1579.43|1589.45|1572.35|404
1643850000000|2022-02-03 01:00:00|1589.51|1572.41|1598.12|1581.02|1599.28|1582.18|1589.51|1572.41|359
1643850300000|2022-02-03 01:05:00|1598.16|1581.06|1590.33|1573.23|1599.55|1582.45|1589.59|1572.49|346
1643850600000|2022-02-03 01:10:00|1590.31|1573.21|1594.92|1577.82|1597.3|1580.2|1590.26|1573.16|412
1643850900000|2022-02-03 01:15:00|1594.91|1577.81|1586.89|1569.79|1596.17|1579.07|1586.2|1569.1|428
1643851200000|2022-02-03 01:20:00|1587.54|1570.44|1592.22|1575.12|1592.35|1575.25|1586.4|1569.3|376
1643851500000|2022-02-03 01:25:00|1592.2|1575.1|1587.07|1569.97|1592.36|1575.26|1586.36|1569.26|315
1643851800000|2022-02-03 01:30:00|1586.97|1569.87|1592.11|1575.01|1592.13|1575.03|1586.59|1569.49|267
1643852100000|2022-02-03 01:35:00|1592.1|1575|1587.07|1569.97|1593.21|1576.11|1586.49|1569.39|235
1643852400000|2022-02-03 01:40:00|1586.66|1569.56|1588.03|1570.93|1592.73|1575.63|1585.34|1568.24|285
1643852700000|2022-02-03 01:45:00|1588.02|1570.92|1575.39|1558.29|1588.28|1571.18|1575.27|1558.17|370
1643853000000|2022-02-03 01:50:00|1575.44|1558.34|1569.53|1552.43|1576.03|1558.93|1567.92|1550.82|466
1643853300000|2022-02-03 01:55:00|1569.51|1552.41|1569.84|1552.74|1572.75|1555.65|1561.1|1544|605
1643853600000|2022-02-03 02:00:00|1569.85|1552.75|1568.38|1551.28|1574.88|1557.78|1568.24|1551.14|487
1643853900000|2022-02-03 02:05:00|1568.48|1551.38|1567.67|1550.57|1570.47|1553.37|1564.54|1547.44|489
1643854200000|2022-02-03 02:10:00|1567.69|1550.59|1573.18|1556.08|1573.24|1556.14|1564.19|1547.09|503
1643854500000|2022-02-03 02:15:00|1573.21|1556.11|1576.03|1558.93|1576.97|1559.87|1572.43|1555.33|417
1643854800000|2022-02-03 02:20:00|1576.02|1558.92|1567.98|1550.88|1576.1|1559|1566.09|1548.99|463
1643855100000|2022-02-03 02:25:00|1568.02|1550.92|1571.94|1554.84|1574.51|1557.41|1567.96|1550.86|508
1643855400000|2022-02-03 02:30:00|1571.93|1554.83|1570.99|1553.89|1575|1557.9|1570.99|1553.89|541
1643855700000|2022-02-03 02:35:00|1571.07|1553.97|1572.6|1555.5|1573.2|1556.1|1568.65|1551.55|539
1643856000000|2022-02-03 02:40:00|1573.05|1555.95|1575.16|1558.06|1576.27|1559.17|1571.83|1554.73|333
1643856300000|2022-02-03 02:45:00|1575.2|1558.1|1579.91|1562.81|1580.05|1562.95|1575.17|1558.07|315
1643856600000|2022-02-03 02:50:00|1579.9|1562.8|1576.16|1559.06|1582.72|1565.62|1575.47|1558.37|500
1643856900000|2022-02-03 02:55:00|1576.21|1559.11|1581.38|1564.28|1581.52|1564.42|1574.3|1557.2|493
1643857200000|2022-02-03 03:00:00|1581.41|1564.31|1577.97|1560.87|1581.48|1564.38|1576.11|1559.01|457
1643857500000|2022-02-03 03:05:00|1577.99|1560.89|1576.61|1559.51|1580.18|1563.08|1574.17|1557.07|448
1643857800000|2022-02-03 03:10:00|1576.72|1559.62|1582.13|1565.03|1582.4|1565.3|1570.85|1553.75|338
1643858100000|2022-02-03 03:15:00|1582.14|1565.04|1580.28|1563.18|1583.26|1566.16|1577.4|1560.3|428
1643858400000|2022-02-03 03:20:00|1580.26|1563.16|1574.02|1556.92|1580.63|1563.53|1573.32|1556.22|421
1643858700000|2022-02-03 03:25:00|1574.13|1557.03|1572.16|1555.06|1574.33|1557.23|1571.28|1554.18|412
1643859000000|2022-02-03 03:30:00|1572.38|1555.28|1576.12|1559.02|1576.14|1559.04|1570.42|1553.32|339
1643859300000|2022-02-03 03:35:00|1576.09|1558.99|1581.07|1563.97|1581.14|1564.04|1575.17|1558.07|436
1643859600000|2022-02-03 03:40:00|1581.08|1563.98|1573.32|1556.22|1583.43|1566.33|1573.08|1555.98|460
1643859900000|2022-02-03 03:45:00|1573.47|1556.37|1578.33|1561.23|1578.96|1561.86|1572.07|1554.97|487
1643860200000|2022-02-03 03:50:00|1578.29|1561.19|1572.13|1555.03|1579.52|1562.42|1571.24|1554.14|419
1643860500000|2022-02-03 03:55:00|1572.11|1555.01|1574.26|1557.16|1577.9|1560.8|1570.57|1553.47|312
1643860800000|2022-02-03 04:00:00|1574.27|1557.17|1577.24|1560.14|1577.49|1560.39|1571.02|1553.92|559
1643861100000|2022-02-03 04:05:00|1577.25|1560.15|1579.4|1562.3|1579.76|1562.66|1576.69|1559.59|223
1643861400000|2022-02-03 04:10:00|1579.41|1562.31|1578.23|1561.13|1580.11|1563.01|1577.41|1560.31|466
1643861700000|2022-02-03 04:15:00|1578.26|1561.16|1576.12|1559.02|1578.71|1561.61|1575.61|1558.51|510
1643862000000|2022-02-03 04:20:00|1576.15|1559.05|1573.12|1556.02|1576.24|1559.14|1570.49|1553.39|460
1643862300000|2022-02-03 04:25:00|1573.1|1556|1575.6|1558.5|1578.25|1561.15|1573.1|1556|401
1643862600000|2022-02-03 04:30:00|1575.39|1558.29|1573.42|1556.32|1575.59|1558.49|1570.7|1553.6|447
1643862900000|2022-02-03 04:35:00|1573.44|1556.34|1575.08|1557.98|1575.63|1558.53|1573.31|1556.21|368
1643863200000|2022-02-03 04:40:00|1575.15|1558.05|1571.75|1554.65|1579.57|1562.47|1571.22|1554.12|312
1643863500000|2022-02-03 04:45:00|1571.76|1554.66|1575.03|1557.93|1575.05|1557.95|1571.41|1554.31|490
1643863800000|2022-02-03 04:50:00|1575.04|1557.94|1574.1|1557|1575.42|1558.32|1573.18|1556.08|295
1643864100000|2022-02-03 04:55:00|1574.08|1556.98|1569.71|1552.61|1574.08|1556.98|1569.55|1552.45|287
1643864400000|2022-02-03 05:00:00|1569.74|1552.64|1570.1|1553|1570.4|1553.3|1568.17|1551.07|452
1643864700000|2022-02-03 05:05:00|1570.16|1553.06|1566.25|1549.15|1571.29|1554.19|1564.77|1547.67|495
1643865000000|2022-02-03 05:10:00|1566.71|1549.61|1568.27|1551.17|1570.19|1553.09|1566.24|1549.14|407
1643865300000|2022-02-03 05:15:00|1568.25|1551.15|1577.91|1560.81|1577.91|1560.81|1568.08|1550.98|353
1643865600000|2022-02-03 05:20:00|1577.93|1560.83|1576.12|1559.02|1577.98|1560.88|1572.58|1555.48|525
1643865900000|2022-02-03 05:25:00|1576.1|1559|1577.58|1560.48|1578.07|1560.97|1575.06|1557.96|351
1643866200000|2022-02-03 05:30:00|1577.6|1560.5|1578|1560.9|1578.86|1561.76|1574.03|1556.93|457
1643866500000|2022-02-03 05:35:00|1578.09|1560.99|1574.89|1557.79|1578.09|1560.99|1574.71|1557.61|369
1643866800000|2022-02-03 05:40:00|1574.88|1557.78|1573.31|1556.21|1576.3|1559.2|1572.3|1555.2|463
1643867100000|2022-02-03 05:45:00|1573.32|1556.22|1574.99|1557.89|1575.32|1558.22|1572.6|1555.5|309
1643867400000|2022-02-03 05:50:00|1575|1557.9|1583.44|1566.34|1583.92|1566.82|1575|1557.9|262
1643867700000|2022-02-03 05:55:00|1583.67|1566.57|1580.12|1563.02|1583.89|1566.79|1579.05|1561.95|326
1643868000000|2022-02-03 06:00:00|1580.09|1562.99|1580.17|1563.07|1580.25|1563.15|1578.07|1560.97|421
1643868300000|2022-02-03 06:05:00|1580.2|1563.1|1577.28|1560.18|1580.39|1563.29|1577.28|1560.18|417
1643868600000|2022-02-03 06:10:00|1577.23|1560.13|1577.12|1560.02|1577.77|1560.67|1576.18|1559.08|357
1643868900000|2022-02-03 06:15:00|1577.1|1560|1572.12|1555.02|1577.46|1560.36|1570.05|1552.95|361
1643869200000|2022-02-03 06:20:00|1572.25|1555.15|1571.95|1554.85|1573.14|1556.04|1569.43|1552.33|440
1643869500000|2022-02-03 06:25:00|1571.84|1554.74|1570.13|1553.03|1574.09|1556.99|1569.17|1552.07|410
1643869800000|2022-02-03 06:30:00|1570.14|1553.04|1574.19|1557.09|1576.23|1559.13|1570.09|1552.99|357
1643870100000|2022-02-03 06:35:00|1574.15|1557.05|1571.39|1554.29|1574.16|1557.06|1570.99|1553.89|414
1643870400000|2022-02-03 06:40:00|1571.2|1554.1|1575.97|1558.87|1576|1558.9|1571.11|1554.01|302
1643870700000|2022-02-03 06:45:00|1575.98|1558.88|1576.1|1559|1576.41|1559.31|1574.42|1557.32|393
1643871000000|2022-02-03 06:50:00|1576.06|1558.96|1576.14|1559.04|1576.56|1559.46|1573.98|1556.88|338
1643871300000|2022-02-03 06:55:00|1576.15|1559.05|1575.65|1558.55|1577.26|1560.16|1575|1557.9|366
1643871600000|2022-02-03 07:00:00|1575.15|1558.05|1578.87|1561.77|1579.6|1562.5|1575.14|1558.04|301
1643871900000|2022-02-03 07:05:00|1578.88|1561.78|1582.6|1565.5|1583.11|1566.01|1577.54|1560.44|351
1643872200000|2022-02-03 07:10:00|1582.62|1565.52|1581.18|1564.08|1583.26|1566.16|1581.17|1564.07|213
1643872500000|2022-02-03 07:15:00|1581.2|1564.1|1584.25|1567.15|1584.26|1567.16|1579.06|1561.96|336
1643872800000|2022-02-03 07:20:00|1584.05|1566.95|1585.82|1568.72|1585.87|1568.77|1583.4|1566.3|198
1643873100000|2022-02-03 07:25:00|1585.84|1568.74|1591.1|1574|1592.18|1575.08|1585.84|1568.74|246
1643873400000|2022-02-03 07:30:00|1591.04|1573.94|1586.27|1569.17|1591.06|1573.96|1585.39|1568.29|335
1643873700000|2022-02-03 07:35:00|1586.29|1569.19|1589.1|1572|1589.23|1572.13|1583.14|1566.04|377
1643874000000|2022-02-03 07:40:00|1589.11|1572.01|1588.34|1571.24|1591.22|1574.12|1588.16|1571.06|355
1643874300000|2022-02-03 07:45:00|1588.32|1571.22|1593.29|1576.19|1593.62|1576.52|1588.3|1571.2|370
1643874600000|2022-02-03 07:50:00|1593.26|1576.16|1591.92|1574.82|1593.84|1576.74|1591.35|1574.25|394
1643874900000|2022-02-03 07:55:00|1591.9|1574.8|1590.85|1573.75|1592.25|1575.15|1590.82|1573.72|372
1643875200000|2022-02-03 08:00:00|1590.84|1573.74|1593.11|1576.01|1593.54|1576.44|1590.44|1573.34|508
1643875500000|2022-02-03 08:05:00|1593.1|1576|1594.41|1577.31|1596.87|1579.77|1592.16|1575.06|416
1643875800000|2022-02-03 08:10:00|1594.4|1577.3|1599.58|1582.48|1599.95|1582.85|1593.38|1576.28|454
1643876100000|2022-02-03 08:15:00|1599.64|1582.54|1599.12|1582.02|1599.79|1582.69|1595.07|1577.97|414
1643876400000|2022-02-03 08:20:00|1599.11|1582.01|1595.43|1578.33|1599.11|1582.01|1595.06|1577.96|435
1643876700000|2022-02-03 08:25:00|1595.49|1578.39|1595.04|1577.94|1597.85|1580.75|1595.03|1577.93|373
1643877000000|2022-02-03 08:30:00|1595.03|1577.93|1594.49|1577.39|1597.73|1580.63|1594.38|1577.28|419
1643877300000|2022-02-03 08:35:00|1594.5|1577.4|1593.33|1576.23|1594.51|1577.41|1592.31|1575.21|474
1643877600000|2022-02-03 08:40:00|1593.34|1576.24|1590.36|1573.26|1593.36|1576.26|1590.09|1572.99|358
1643877900000|2022-02-03 08:45:00|1590.47|1573.37|1590.14|1573.04|1593.24|1576.14|1589.63|1572.53|349
1643878200000|2022-02-03 08:50:00|1590.2|1573.1|1597|1579.9|1597.4|1580.3|1589.96|1572.86|312
1643878500000|2022-02-03 08:55:00|1596.99|1579.89|1598.04|1580.94|1599.15|1582.05|1596.97|1579.87|218
1643878800000|2022-02-03 09:00:00|1597.99|1580.89|1598.02|1580.92|1600.1|1583|1597.44|1580.34|384
1643879100000|2022-02-03 09:05:00|1598.05|1580.95|1595.23|1578.13|1598.2|1581.1|1595.17|1578.07|503
1643879400000|2022-02-03 09:10:00|1595.01|1577.91|1594.04|1576.94|1595.65|1578.55|1593|1575.9|442
1643879700000|2022-02-03 09:15:00|1594.07|1576.97|1586.6|1569.5|1594.12|1577.02|1586.36|1569.26|414
1643880000000|2022-02-03 09:20:00|1586.55|1569.45|1587.51|1570.41|1588.84|1571.74|1585.72|1568.62|357
1643880300000|2022-02-03 09:25:00|1587.48|1570.38|1585.56|1568.46|1588.75|1571.65|1585.2|1568.1|383
1643880600000|2022-02-03 09:30:00|1585.55|1568.45|1584.94|1567.84|1586.32|1569.22|1584.85|1567.75|350
1643880900000|2022-02-03 09:35:00|1584.92|1567.82|1586.26|1569.16|1588.33|1571.23|1584.53|1567.43|423
1643881200000|2022-02-03 09:40:00|1586.32|1569.22|1586.24|1569.14|1586.79|1569.69|1584.98|1567.88|518
1643881500000|2022-02-03 09:45:00|1586.26|1569.16|1584.66|1567.56|1587.31|1570.21|1584.66|1567.56|344
1643881800000|2022-02-03 09:50:00|1584.47|1567.37|1578.25|1561.15|1584.47|1567.37|1578.25|1561.15|286
1643882100000|2022-02-03 09:55:00|1578.3|1561.2|1550.36|1533.26|1579.19|1562.09|1548.14|1531.04|635
1643882400000|2022-02-03 10:00:00|1550.35|1533.25|1539.84|1522.74|1552.36|1535.26|1536.3|1519.2|771
1643882700000|2022-02-03 10:05:00|1539.73|1522.63|1543.41|1526.31|1546.2|1529.1|1536.81|1519.71|656
1643883000000|2022-02-03 10:10:00|1543.44|1526.34|1553.1|1536|1553.1|1536|1542.94|1525.84|720
1643883300000|2022-02-03 10:15:00|1553.31|1536.21|1547.06|1529.96|1554.34|1537.24|1541.12|1524.02|535
1643883600000|2022-02-03 10:20:00|1547.05|1529.95|1544.03|1526.93|1550.95|1533.85|1543.91|1526.81|523
1643883900000|2022-02-03 10:25:00|1544.05|1526.95|1546.93|1529.83|1550.73|1533.63|1543.52|1526.42|563
1643884200000|2022-02-03 10:30:00|1546.94|1529.84|1557.81|1540.71|1558.26|1541.16|1544.88|1527.78|506
1643884500000|2022-02-03 10:35:00|1557.84|1540.74|1554.67|1537.57|1559|1541.9|1554.6|1537.5|481
1643884800000|2022-02-03 10:40:00|1554.26|1537.16|1553.55|1536.45|1555.42|1538.32|1550.29|1533.19|468
1643885100000|2022-02-03 10:45:00|1553.57|1536.47|1559.92|1542.82|1562.18|1545.08|1553.07|1535.97|492
1643885400000|2022-02-03 10:50:00|1559.91|1542.81|1560.38|1543.28|1560.88|1543.78|1556|1538.9|571
1643885700000|2022-02-03 10:55:00|1560.39|1543.29|1550.99|1533.89|1560.78|1543.68|1550.73|1533.63|538
1643886000000|2022-02-03 11:00:00|1550.91|1533.81|1547.65|1530.55|1552.43|1535.33|1545.22|1528.12|502
1643886300000|2022-02-03 11:05:00|1547.63|1530.53|1554.8|1537.7|1555.62|1538.52|1545.41|1528.31|327
1643886600000|2022-02-03 11:10:00|1555.17|1538.07|1553.79|1536.69|1556.35|1539.25|1553.05|1535.95|443
1643886900000|2022-02-03 11:15:00|1553.75|1536.65|1549.36|1532.26|1557.27|1540.17|1548.38|1531.28|583
1643887200000|2022-02-03 11:20:00|1549.34|1532.24|1551.26|1534.16|1551.77|1534.67|1547.22|1530.12|560
1643887500000|2022-02-03 11:25:00|1551.25|1534.15|1562.94|1545.84|1563|1545.9|1550.36|1533.26|458
1643887800000|2022-02-03 11:30:00|1562.92|1545.82|1566.65|1549.55|1569.81|1552.71|1561.86|1544.76|577
1643888100000|2022-02-03 11:35:00|1566.62|1549.52|1564.38|1547.28|1571.25|1554.15|1563.17|1546.07|602
1643888400000|2022-02-03 11:40:00|1564.39|1547.29|1571|1553.9|1571.39|1554.29|1564.38|1547.28|469
1643888700000|2022-02-03 11:45:00|1571.01|1553.91|1569.55|1552.45|1575|1557.9|1565.44|1548.34|627
1643889000000|2022-02-03 11:50:00|1569.56|1552.46|1569.3|1552.2|1571|1553.9|1567.6|1550.5|516
1643889300000|2022-02-03 11:55:00|1569.31|1552.21|1572.78|1555.68|1574.32|1557.22|1569.09|1551.99|560
1643889600000|2022-02-03 12:00:00|1572.79|1555.69|1565.5|1548.4|1574.2|1557.1|1565.43|1548.33|594
1643889900000|2022-02-03 12:05:00|1565.36|1548.26|1561.75|1544.65|1567.31|1550.21|1561.21|1544.11|498
1643890200000|2022-02-03 12:10:00|1561.07|1543.97|1562.2|1545.1|1566.99|1549.89|1559.37|1542.27|537
1643890500000|2022-02-03 12:15:00|1562.21|1545.11|1568.65|1551.55|1568.94|1551.84|1561.46|1544.36|429
1643890800000|2022-02-03 12:20:00|1568.91|1551.81|1564.14|1547.04|1569.25|1552.15|1564.11|1547.01|445
1643891100000|2022-02-03 12:25:00|1564.11|1547.01|1545.77|1528.67|1564.31|1547.21|1540.71|1523.61|772
1643891400000|2022-02-03 12:30:00|1545.8|1528.7|1556.18|1539.08|1559.06|1541.96|1544.55|1527.45|717
1643891700000|2022-02-03 12:35:00|1556.17|1539.07|1560.71|1543.61|1560.97|1543.87|1553.39|1536.29|512
1643892000000|2022-02-03 12:40:00|1560.75|1543.65|1560.08|1542.98|1563.22|1546.12|1556.24|1539.14|610
1643892300000|2022-02-03 12:45:00|1559.91|1542.81|1555.23|1538.13|1562.12|1545.02|1554.47|1537.37|608
1643892600000|2022-02-03 12:50:00|1555.22|1538.12|1570.56|1553.46|1572.41|1555.31|1555.17|1538.07|649
1643892900000|2022-02-03 12:55:00|1570.47|1553.37|1573.3|1556.2|1577.88|1560.78|1569.5|1552.4|576
1643893200000|2022-02-03 13:00:00|1573.36|1556.26|1572.8|1555.7|1580.27|1563.17|1571.65|1554.55|642
1643893500000|2022-02-03 13:05:00|1572.83|1555.73|1575.33|1558.23|1575.49|1558.39|1569.31|1552.21|464
1643893800000|2022-02-03 13:10:00|1575.29|1558.19|1576.69|1559.59|1580.78|1563.68|1574.42|1557.32|549
1643894100000|2022-02-03 13:15:00|1576.68|1559.58|1574.82|1557.72|1577.27|1560.17|1571.54|1554.44|652
1643894400000|2022-02-03 13:20:00|1574.81|1557.71|1572.96|1555.86|1576.41|1559.31|1571.55|1554.45|608
1643894700000|2022-02-03 13:25:00|1572.87|1555.77|1574.07|1556.97|1577.09|1559.99|1572.87|1555.77|494
1643895000000|2022-02-03 13:30:00|1574.36|1557.26|1576.48|1559.38|1581.13|1564.03|1574.16|1557.06|709
1643895300000|2022-02-03 13:35:00|1576.4|1559.3|1577.46|1560.36|1579.06|1561.96|1575.37|1558.27|709
1643895600000|2022-02-03 13:40:00|1577.47|1560.37|1566.73|1549.63|1579.08|1561.98|1566.56|1549.46|579
1643895900000|2022-02-03 13:45:00|1567.11|1550.01|1562.83|1545.73|1569.06|1551.96|1560.92|1543.82|562
1643896200000|2022-02-03 13:50:00|1562.91|1545.81|1564.97|1547.87|1568.12|1551.02|1562.09|1544.99|643
1643896500000|2022-02-03 13:55:00|1565.06|1547.96|1573.33|1556.23|1574.16|1557.06|1564.1|1547|542
1643896800000|2022-02-03 14:00:00|1573.04|1555.94|1568.7|1551.6|1578.71|1561.61|1568.01|1550.91|565
1643897100000|2022-02-03 14:05:00|1568.69|1551.59|1572.66|1555.56|1575.19|1558.09|1565.6|1548.5|486
1643897400000|2022-02-03 14:10:00|1573.13|1556.03|1573.94|1556.84|1575.69|1558.59|1570.85|1553.75|580
1643897700000|2022-02-03 14:15:00|1573.93|1556.83|1578.43|1561.33|1580.2|1563.1|1569.44|1552.34|486
1643898000000|2022-02-03 14:20:00|1578.4|1561.3|1572.53|1555.43|1578.49|1561.39|1571.63|1554.53|582
1643898300000|2022-02-03 14:25:00|1572.49|1555.39|1567.42|1550.32|1572.69|1555.59|1566.87|1549.77|547
1643898600000|2022-02-03 14:30:00|1567.4|1550.3|1565.13|1548.03|1582.07|1564.97|1564.33|1547.23|803
1643898900000|2022-02-03 14:35:00|1565.58|1548.48|1578.15|1561.05|1580.22|1563.12|1562.46|1545.36|833
1643899200000|2022-02-03 14:40:00|1578.08|1560.98|1574.93|1557.83|1578.65|1561.55|1573.57|1556.47|738
1643899500000|2022-02-03 14:45:00|1574.87|1557.77|1570.3|1553.2|1575.41|1558.31|1569.1|1552|791
1643899800000|2022-02-03 14:50:00|1570.2|1553.1|1567.23|1550.13|1575.01|1557.91|1566.53|1549.43|729
1643900100000|2022-02-03 14:55:00|1567.72|1550.62|1569.06|1551.96|1572.4|1555.3|1566.81|1549.71|606
1643900400000|2022-02-03 15:00:00|1569.01|1551.91|1574.08|1556.98|1576.42|1559.32|1567.06|1549.96|707
1643900700000|2022-02-03 15:05:00|1574.06|1556.96|1570.89|1553.79|1576.17|1559.07|1569.54|1552.44|585
1643901000000|2022-02-03 15:10:00|1570.75|1553.65|1573.25|1556.15|1573.87|1556.77|1566.98|1549.88|627
1643901300000|2022-02-03 15:15:00|1573.2|1556.1|1597.05|1579.95|1597.87|1580.77|1572.6|1555.5|627
1643901600000|2022-02-03 15:20:00|1596.91|1579.81|1597.72|1580.62|1606.27|1589.17|1596.49|1579.39|740
1643901900000|2022-02-03 15:25:00|1597.65|1580.55|1598.18|1581.08|1602.14|1585.04|1597.2|1580.1|608
1643902200000|2022-02-03 15:30:00|1598.27|1581.17|1592.23|1575.13|1603|1585.9|1592.23|1575.13|602
1643902500000|2022-02-03 15:35:00|1592.33|1575.23|1596.91|1579.81|1597.43|1580.33|1590.91|1573.81|517
1643902800000|2022-02-03 15:40:00|1596.55|1579.45|1595.3|1578.2|1601.42|1584.32|1594.38|1577.28|599
1643903100000|2022-02-03 15:45:00|1595.33|1578.23|1592.28|1575.18|1596.99|1579.89|1590.9|1573.8|531
1643903400000|2022-02-03 15:50:00|1592.05|1574.95|1599.66|1582.56|1600.1|1583|1591.37|1574.27|445
1643903700000|2022-02-03 15:55:00|1599.69|1582.59|1604.24|1587.14|1606.2|1589.1|1599.05|1581.95|513
1643904000000|2022-02-03 16:00:00|1604.23|1587.13|1617.09|1599.99|1617.09|1599.99|1600.75|1583.65|587
1643904300000|2022-02-03 16:05:00|1617.13|1600.03|1617.4|1600.3|1620.45|1603.35|1612.25|1595.15|587
1643904600000|2022-02-03 16:10:00|1617.37|1600.27|1624.97|1607.87|1625.15|1608.05|1609.44|1592.34|599
1643904900000|2022-02-03 16:15:00|1625.03|1607.93|1619.21|1602.11|1625.16|1608.06|1610.51|1593.41|492
1643905200000|2022-02-03 16:20:00|1618.99|1601.89|1608.31|1591.21|1619.44|1602.34|1606.86|1589.76|551
1643905500000|2022-02-03 16:25:00|1608.29|1591.19|1607.91|1590.81|1614.92|1597.82|1605.48|1588.38|581
1643905800000|2022-02-03 16:30:00|1608.09|1590.99|1602.53|1585.43|1608.59|1591.49|1602.29|1585.19|438
1643906100000|2022-02-03 16:35:00|1602.61|1585.51|1603.65|1586.55|1608.5|1591.4|1602.44|1585.34|627
1643906400000|2022-02-03 16:40:00|1603.62|1586.52|1604.83|1587.73|1607.11|1590.01|1601.84|1584.74|497
1643906700000|2022-02-03 16:45:00|1604.78|1587.68|1597.48|1580.38|1604.91|1587.81|1597.48|1580.38|565
1643907000000|2022-02-03 16:50:00|1597.41|1580.31|1594.83|1577.73|1600.33|1583.23|1594.72|1577.62|635
1643907300000|2022-02-03 16:55:00|1594.84|1577.74|1596.01|1578.91|1599.2|1582.1|1594.83|1577.73|560
1643907600000|2022-02-03 17:00:00|1595.8|1578.7|1589.53|1572.43|1600.54|1583.44|1589.15|1572.05|568
1643907900000|2022-02-03 17:05:00|1589.39|1572.29|1595.03|1577.93|1595.08|1577.98|1587.42|1570.32|530
1643908200000|2022-02-03 17:10:00|1594.99|1577.89|1601.2|1584.1|1601.54|1584.44|1593.18|1576.08|571
1643908500000|2022-02-03 17:15:00|1601.36|1584.26|1590.09|1572.99|1601.43|1584.33|1589|1571.9|551
1643908800000|2022-02-03 17:20:00|1590.07|1572.97|1602.6|1585.5|1602.91|1585.81|1588.24|1571.14|513
1643909100000|2022-02-03 17:25:00|1602.54|1585.44|1602.96|1585.86|1604.54|1587.44|1600.62|1583.52|512
1643909400000|2022-02-03 17:30:00|1602.98|1585.88|1600.29|1583.19|1602.98|1585.88|1598.09|1580.99|625
1643909700000|2022-02-03 17:35:00|1600.27|1583.17|1604.13|1587.03|1606.65|1589.55|1600.14|1583.04|560
1643910000000|2022-02-03 17:40:00|1604.14|1587.04|1598.36|1581.26|1606.14|1589.04|1598.36|1581.26|594
1643910300000|2022-02-03 17:45:00|1598.03|1580.93|1593.78|1576.68|1598.56|1581.46|1592.95|1575.85|474
1643910600000|2022-02-03 17:50:00|1593.79|1576.69|1598.14|1581.04|1599.69|1582.59|1593.73|1576.63|418
1643910900000|2022-02-03 17:55:00|1598.11|1581.01|1603.4|1586.3|1603.81|1586.71|1597|1579.9|597
1643911200000|2022-02-03 18:00:00|1603.43|1586.33|1599.52|1582.42|1603.49|1586.39|1598.86|1581.76|615
1643911500000|2022-02-03 18:05:00|1599.51|1582.41|1598.84|1581.74|1601.93|1584.83|1598.16|1581.06|586
1643911800000|2022-02-03 18:10:00|1598.88|1581.78|1600.84|1583.74|1600.96|1583.86|1596.75|1579.65|618
1643912100000|2022-02-03 18:15:00|1600.67|1583.57|1607.59|1590.49|1610.02|1592.92|1600.65|1583.55|508
1643912400000|2022-02-03 18:20:00|1607.8|1590.7|1611.15|1594.05|1613.97|1596.87|1606.58|1589.48|422
1643912700000|2022-02-03 18:25:00|1611.14|1594.04|1604.25|1587.15|1612.22|1595.12|1603.96|1586.86|466
1643913000000|2022-02-03 18:30:00|1604.27|1587.17|1607.66|1590.56|1608.8|1591.7|1601.78|1584.68|535
1643913300000|2022-02-03 18:35:00|1607.61|1590.51|1602.89|1585.79|1607.66|1590.56|1602.29|1585.19|548
1643913600000|2022-02-03 18:40:00|1602.6|1585.5|1608.66|1591.56|1611.65|1594.55|1602.6|1585.5|460
1643913900000|2022-02-03 18:45:00|1608.43|1591.33|1610.81|1593.71|1611.76|1594.66|1607.92|1590.82|596
1643914200000|2022-02-03 18:50:00|1610.8|1593.7|1606.74|1589.64|1611.04|1593.94|1604.69|1587.59|474
1643914500000|2022-02-03 18:55:00|1606.73|1589.63|1604.8|1587.7|1607.76|1590.66|1604.6|1587.5|483
1643914800000|2022-02-03 19:00:00|1604.79|1587.69|1609.97|1592.87|1611.05|1593.95|1604.59|1587.49|592
1643915100000|2022-02-03 19:05:00|1610.16|1593.06|1605.94|1588.84|1610.57|1593.47|1605.75|1588.65|345
1643915400000|2022-02-03 19:10:00|1605.88|1588.78|1592.69|1575.59|1606.18|1589.08|1592.27|1575.17|382
1643915700000|2022-02-03 19:15:00|1592.7|1575.6|1594.13|1577.03|1597.79|1580.69|1592.7|1575.6|407
1643916000000|2022-02-03 19:20:00|1594.12|1577.02|1598.32|1581.22|1599.1|1582|1593.21|1576.11|363
1643916300000|2022-02-03 19:25:00|1598.33|1581.23|1594.28|1577.18|1599.97|1582.87|1592.44|1575.34|497
1643916600000|2022-02-03 19:30:00|1594.24|1577.14|1592.27|1575.17|1594.25|1577.15|1589.79|1572.69|552
1643916900000|2022-02-03 19:35:00|1592.26|1575.16|1585.81|1568.71|1594.5|1577.4|1585.29|1568.19|532
1643917200000|2022-02-03 19:40:00|1585.76|1568.66|1582.15|1565.05|1586.35|1569.25|1577.65|1560.55|589
1643917500000|2022-02-03 19:45:00|1582.14|1565.04|1582.54|1565.44|1584.27|1567.17|1578.34|1561.24|621
1643917800000|2022-02-03 19:50:00|1582.55|1565.45|1584.02|1566.92|1584.97|1567.87|1581.2|1564.1|217
1643918100000|2022-02-03 19:55:00|1584.08|1566.98|1587.62|1570.52|1591.17|1574.07|1583.33|1566.23|552
1643918400000|2022-02-03 20:00:00|1587.83|1570.73|1581.46|1564.36|1590.15|1573.05|1581.11|1564.01|580
1643918700000|2022-02-03 20:05:00|1581.44|1564.34|1584.63|1567.53|1585.66|1568.56|1581.24|1564.14|375
1643919000000|2022-02-03 20:10:00|1584.62|1567.52|1589.34|1572.24|1590.31|1573.21|1584.58|1567.48|395
1643919300000|2022-02-03 20:15:00|1589.33|1572.23|1588.22|1571.12|1591.95|1574.85|1587.55|1570.45|510
1643919600000|2022-02-03 20:20:00|1588.17|1571.07|1590.04|1572.94|1593.04|1575.94|1588.07|1570.97|369
1643919900000|2022-02-03 20:25:00|1590.06|1572.96|1585.91|1568.81|1590.17|1573.07|1584.75|1567.65|301
1643920200000|2022-02-03 20:30:00|1585.65|1568.55|1574.41|1557.31|1586.05|1568.95|1574.05|1556.95|464
1643920500000|2022-02-03 20:35:00|1574.43|1557.33|1578.88|1561.78|1579.65|1562.55|1574.21|1557.11|370
1643920800000|2022-02-03 20:40:00|1578.85|1561.75|1584.06|1566.96|1584.43|1567.33|1577.92|1560.82|305
1643921100000|2022-02-03 20:45:00|1584.08|1566.98|1583.13|1566.03|1584.29|1567.19|1577.47|1560.37|427
1643921400000|2022-02-03 20:50:00|1582.97|1565.87|1573.95|1556.85|1582.97|1565.87|1572.95|1555.85|592
1643921700000|2022-02-03 20:55:00|1573.92|1556.82|1584.01|1566.91|1586.46|1569.36|1573.92|1556.82|693
1643922000000|2022-02-03 21:00:00|1584.06|1566.96|1619.64|1602.54|1620.62|1603.52|1584.02|1566.92|780
1643922300000|2022-02-03 21:05:00|1619.35|1602.25|1612.93|1595.83|1619.43|1602.33|1610.42|1593.32|719
1643922600000|2022-02-03 21:10:00|1612.95|1595.85|1622.76|1605.66|1624.07|1606.97|1612.68|1595.58|692
1643922900000|2022-02-03 21:15:00|1622.81|1605.71|1627.18|1610.08|1636.55|1619.45|1621.06|1603.96|697
1643923200000|2022-02-03 21:20:00|1627.17|1610.07|1619.16|1602.06|1627.17|1610.07|1618.86|1601.76|406
1643923500000|2022-02-03 21:25:00|1619.06|1601.96|1620.24|1603.14|1622.03|1604.93|1616.68|1599.58|385
1643923800000|2022-02-03 21:30:00|1620.25|1603.15|1623.77|1606.67|1629.75|1612.65|1620.25|1603.15|506
1643924100000|2022-02-03 21:35:00|1623.38|1606.28|1630.01|1612.91|1632.09|1614.99|1623.38|1606.28|502
1643924400000|2022-02-03 21:40:00|1630.06|1612.96|1628.16|1611.06|1630.28|1613.18|1624.33|1607.23|509
1643924700000|2022-02-03 21:45:00|1628.14|1611.04|1631.19|1614.09|1632.98|1615.88|1625.17|1608.07|501
1643925000000|2022-02-03 21:50:00|1631.2|1614.1|1637.4|1620.3|1637.71|1620.61|1626.17|1609.07|468
1643925300000|2022-02-03 21:55:00|1637.5|1620.4|1628.87|1611.77|1638.05|1620.95|1626.75|1609.65|566
1643925600000|2022-02-03 22:00:00|1628.91|1611.81|1625.6|1608.5|1629.18|1612.08|1624.9|1607.8|188
1643925900000|2022-02-03 22:05:00|1625.37|1608.27|1628.4|1611.3|1634.66|1617.56|1624.3|1607.2|235
1643926200000|2022-02-03 22:10:00|1628.88|1611.78|1629.46|1612.36|1630.88|1613.78|1627.1|1610|156
1643926500000|2022-02-03 22:15:00|1629.2|1612.1|1625.08|1607.98|1629.34|1612.24|1621.84|1604.74|291
1643926800000|2022-02-03 22:20:00|1624.77|1607.67|1623.3|1606.2|1627.65|1610.55|1623.13|1606.03|245
1643927100000|2022-02-03 22:25:00|1623.28|1606.18|1621.32|1604.22|1623.28|1606.18|1621.29|1604.19|204
1643927400000|2022-02-03 22:30:00|1621.95|1604.85|1618.5|1601.4|1621.98|1604.88|1618.5|1601.4|98
1643927700000|2022-02-03 22:35:00|1618.35|1601.25|1622.16|1605.06|1622.16|1605.06|1614.07|1596.97|178
1643928000000|2022-02-03 22:40:00|1622.13|1605.03|1615.18|1598.08|1622.5|1605.4|1614.39|1597.29|251
1643928300000|2022-02-03 22:45:00|1614.5|1597.4|1613.37|1596.27|1615.91|1598.81|1612.4|1595.3|162
1643928600000|2022-02-03 22:50:00|1613.02|1595.92|1613.9|1596.8|1615.4|1598.3|1612.6|1595.5|204
1643928900000|2022-02-03 22:55:00|1613.84|1596.74|1623.37|1606.27|1623.59|1606.49|1613.7|1596.6|218
1643929200000|2022-02-03 23:00:00|1623.39|1606.29|1621.33|1604.23|1623.63|1606.53|1618.08|1600.98|323
1643929500000|2022-02-03 23:05:00|1621.37|1604.27|1621.88|1604.78|1625.23|1608.13|1620.93|1603.83|319
1643929800000|2022-02-03 23:10:00|1622.03|1604.93|1623.63|1606.53|1624.49|1607.39|1621.61|1604.51|218
1643930100000|2022-02-03 23:15:00|1623.6|1606.5|1621.34|1604.24|1624.22|1607.12|1619.23|1602.13|225
1643930400000|2022-02-03 23:20:00|1621.33|1604.23|1618.06|1600.96|1621.45|1604.35|1617.8|1600.7|245
1643930700000|2022-02-03 23:25:00|1618.05|1600.95|1618.52|1601.42|1619.14|1602.04|1617.23|1600.13|164
1643931000000|2022-02-03 23:30:00|1618.48|1601.38|1615.08|1597.98|1621.26|1604.16|1615.08|1597.98|274
1643931300000|2022-02-03 23:35:00|1615.2|1598.1|1620.33|1603.23|1620.43|1603.33|1614.55|1597.45|153
1643931600000|2022-02-03 23:40:00|1620.44|1603.34|1620.38|1603.28|1621.83|1604.73|1618.26|1601.16|331
1643931900000|2022-02-03 23:45:00|1620.37|1603.27|1619.99|1602.89|1624.69|1607.59|1619.74|1602.64|368
1643932200000|2022-02-03 23:50:00|1620.16|1603.06|1624.22|1607.12|1624.27|1607.17|1615.08|1597.98|351
1643932500000|2022-02-03 23:55:00|1624.17|1607.07|1638.24|1621.14|1639.42|1622.32|1621.96|1604.86|556
1643932800000|2022-02-04 00:00:00|1638.75|1621.65|1626.57|1609.47|1638.75|1621.65|1626.52|1609.42|761
1643933100000|2022-02-04 00:05:00|1626.8|1609.7|1630.59|1613.49|1631.08|1613.98|1624.2|1607.1|408
1643933400000|2022-02-04 00:10:00|1630.79|1613.69|1625.84|1608.74|1631.19|1614.09|1624.75|1607.65|503
1643933700000|2022-02-04 00:15:00|1625.99|1608.89|1623.55|1606.45|1627.86|1610.76|1619.39|1602.29|509
1643934000000|2022-02-04 00:20:00|1623.44|1606.34|1622.49|1605.39|1627.48|1610.38|1622.07|1604.97|528
1643934300000|2022-02-04 00:25:00|1622.52|1605.42|1620.93|1603.83|1623.03|1605.93|1619.64|1602.54|500
1643934600000|2022-02-04 00:30:00|1620.98|1603.88|1618.41|1601.31|1621.32|1604.22|1615.19|1598.09|354
1643934900000|2022-02-04 00:35:00|1618.39|1601.29|1621.05|1603.95|1621.05|1603.95|1617.75|1600.65|260
1643935200000|2022-02-04 00:40:00|1621.17|1604.07|1619.74|1602.64|1625.06|1607.96|1619.61|1602.51|453
1643935500000|2022-02-04 00:45:00|1619.8|1602.7|1621.02|1603.92|1621.75|1604.65|1619.76|1602.66|450
1643935800000|2022-02-04 00:50:00|1620.77|1603.67|1619.32|1602.22|1622.1|1605|1618.59|1601.49|520
1643936100000|2022-02-04 00:55:00|1619.37|1602.27|1623.06|1605.96|1623.85|1606.75|1619.36|1602.26|491
1643936400000|2022-02-04 01:00:00|1623.11|1606.01|1620.37|1603.27|1623.11|1606.01|1615.3|1598.2|438
1643936700000|2022-02-04 01:05:00|1620.25|1603.15|1620|1602.9|1620.56|1603.46|1617.7|1600.6|465
1643937000000|2022-02-04 01:10:00|1619.9|1602.8|1615.91|1598.81|1619.9|1602.8|1615.89|1598.79|379
1643937300000|2022-02-04 01:15:00|1616.21|1599.11|1617.23|1600.13|1618.01|1600.91|1615.79|1598.69|347
1643937600000|2022-02-04 01:20:00|1617.24|1600.14|1616.24|1599.14|1617.46|1600.36|1614.96|1597.86|245
1643937900000|2022-02-04 01:25:00|1616.14|1599.04|1616.76|1599.66|1617.38|1600.28|1615.58|1598.48|223
1643938200000|2022-02-04 01:30:00|1616.8|1599.7|1615.42|1598.32|1618.08|1600.98|1615.35|1598.25|420
1643938500000|2022-02-04 01:35:00|1615.33|1598.23|1612.24|1595.14|1615.69|1598.59|1611.02|1593.92|291
1643938800000|2022-02-04 01:40:00|1612.12|1595.02|1614.4|1597.3|1616.76|1599.66|1611.78|1594.68|292
1643939100000|2022-02-04 01:45:00|1614.38|1597.28|1614.55|1597.45|1614.55|1597.45|1611.64|1594.54|318
1643939400000|2022-02-04 01:50:00|1614.2|1597.1|1613.77|1596.67|1618.4|1601.3|1613.33|1596.23|306
1643939700000|2022-02-04 01:55:00|1613.68|1596.58|1611.49|1594.39|1615.12|1598.02|1611.36|1594.26|219
1643940000000|2022-02-04 02:00:00|1611.44|1594.34|1612.13|1595.03|1613.19|1596.09|1611.18|1594.08|239
1643940300000|2022-02-04 02:05:00|1612.12|1595.02|1613.43|1596.33|1615.34|1598.24|1611.76|1594.66|359
1643940600000|2022-02-04 02:10:00|1613.38|1596.28|1616.07|1598.97|1617.03|1599.93|1613.22|1596.12|372
1643940900000|2022-02-04 02:15:00|1616.11|1599.01|1619.75|1602.65|1619.75|1602.65|1615.88|1598.78|400
1643941200000|2022-02-04 02:20:00|1619.59|1602.49|1617.39|1600.29|1622.49|1605.39|1617.37|1600.27|326
1643941500000|2022-02-04 02:25:00|1617.41|1600.31|1619.85|1602.75|1621.6|1604.5|1616.65|1599.55|310
1643941800000|2022-02-04 02:30:00|1619.82|1602.72|1616.35|1599.25|1619.93|1602.83|1614.63|1597.53|531
1643942100000|2022-02-04 02:35:00|1616.51|1599.41|1615|1597.9|1616.51|1599.41|1611.88|1594.78|344
1643942400000|2022-02-04 02:40:00|1615.27|1598.17|1619.55|1602.45|1621.34|1604.24|1615.12|1598.02|543
1643942700000|2022-02-04 02:45:00|1619.52|1602.42|1619.4|1602.3|1622.75|1605.65|1619.04|1601.94|393
1643943000000|2022-02-04 02:50:00|1619.33|1602.23|1614.92|1597.82|1620.11|1603.01|1613.88|1596.78|392
1643943300000|2022-02-04 02:55:00|1614.74|1597.64|1618.79|1601.69|1621.11|1604.01|1614.19|1597.09|386
1643943600000|2022-02-04 03:00:00|1618.55|1601.45|1617.77|1600.67|1620.12|1603.02|1616.87|1599.77|394
1643943900000|2022-02-04 03:05:00|1617.76|1600.66|1620.21|1603.11|1621.33|1604.23|1615.66|1598.56|414
1643944200000|2022-02-04 03:10:00|1620.3|1603.2|1619.44|1602.34|1621.34|1604.24|1617.27|1600.17|343
1643944500000|2022-02-04 03:15:00|1619.28|1602.18|1618.72|1601.62|1621.67|1604.57|1618.72|1601.62|380
1643944800000|2022-02-04 03:20:00|1619.02|1601.92|1619.61|1602.51|1621.28|1604.18|1618.62|1601.52|437
1643945100000|2022-02-04 03:25:00|1619.62|1602.52|1616.7|1599.6|1621.24|1604.14|1614.99|1597.89|492
1643945400000|2022-02-04 03:30:00|1616.67|1599.57|1618.61|1601.51|1619.19|1602.09|1615.25|1598.15|365
1643945700000|2022-02-04 03:35:00|1618.47|1601.37|1617.42|1600.32|1618.77|1601.67|1616.64|1599.54|339
1643946000000|2022-02-04 03:40:00|1617.38|1600.28|1617.43|1600.33|1618.1|1601|1614.6|1597.5|394
1643946300000|2022-02-04 03:45:00|1617.44|1600.34|1616.84|1599.74|1618.01|1600.91|1614.7|1597.6|312
1643946600000|2022-02-04 03:50:00|1616.86|1599.76|1617.95|1600.85|1619.9|1602.8|1616.7|1599.6|345
1643946900000|2022-02-04 03:55:00|1617.87|1600.77|1616.09|1598.99|1618.3|1601.2|1615.33|1598.23|335
1643947200000|2022-02-04 04:00:00|1616.1|1599|1616.35|1599.25|1622.05|1604.95|1616.1|1599|486
1643947500000|2022-02-04 04:05:00|1616.36|1599.26|1618.44|1601.34|1618.71|1601.61|1616.09|1598.99|385
1643947800000|2022-02-04 04:10:00|1618.42|1601.32|1620.72|1603.62|1621.19|1604.09|1618.29|1601.19|231
1643948100000|2022-02-04 04:15:00|1620.74|1603.64|1617.98|1600.88|1622.24|1605.14|1617.77|1600.67|300
1643948400000|2022-02-04 04:20:00|1617.97|1600.87|1618.88|1601.78|1619.35|1602.25|1615.9|1598.8|393
1643948700000|2022-02-04 04:25:00|1618.81|1601.71|1614.94|1597.84|1619.09|1601.99|1614.51|1597.41|291
1643949000000|2022-02-04 04:30:00|1615.1|1598|1613.65|1596.55|1615.32|1598.22|1612.77|1595.67|209
1643949300000|2022-02-04 04:35:00|1613.61|1596.51|1615.89|1598.79|1618.13|1601.03|1613.28|1596.18|329
1643949600000|2022-02-04 04:40:00|1615.88|1598.78|1616.9|1599.8|1618.34|1601.24|1615.47|1598.37|335
1643949900000|2022-02-04 04:45:00|1616.94|1599.84|1617.44|1600.34|1617.66|1600.56|1615.56|1598.46|340
1643950200000|2022-02-04 04:50:00|1617.45|1600.35|1617.97|1600.87|1618.86|1601.76|1616.41|1599.31|310
1643950500000|2022-02-04 04:55:00|1618.05|1600.95|1615.36|1598.26|1618.05|1600.95|1614.27|1597.17|373
1643950800000|2022-02-04 05:00:00|1615.38|1598.28|1616.86|1599.76|1617.15|1600.05|1613.2|1596.1|331
1643951100000|2022-02-04 05:05:00|1616.76|1599.66|1618.89|1601.79|1619.18|1602.08|1615.3|1598.2|247
1643951400000|2022-02-04 05:10:00|1618.97|1601.87|1627.33|1610.23|1629.17|1612.07|1618.72|1601.62|418
1643951700000|2022-02-04 05:15:00|1627.31|1610.21|1644.83|1627.73|1645.91|1628.81|1624.74|1607.64|553
1643952000000|2022-02-04 05:20:00|1644.82|1627.72|1647.52|1630.42|1651.14|1634.04|1638.69|1621.59|646
1643952300000|2022-02-04 05:25:00|1647.49|1630.39|1646.37|1629.27|1647.94|1630.84|1643.26|1626.16|482
1643952600000|2022-02-04 05:30:00|1646.34|1629.24|1642.4|1625.3|1647.21|1630.11|1639.7|1622.6|613
1643952900000|2022-02-04 05:35:00|1642.38|1625.28|1640.39|1623.29|1642.85|1625.75|1637.22|1620.12|636
1643953200000|2022-02-04 05:40:00|1640.4|1623.3|1651.37|1634.27|1651.67|1634.57|1639.67|1622.57|455
1643953500000|2022-02-04 05:45:00|1651.6|1634.5|1642.05|1624.95|1652.46|1635.36|1641.11|1624.01|394
1643953800000|2022-02-04 05:50:00|1642.3|1625.2|1642.31|1625.21|1643.49|1626.39|1641.11|1624.01|324
1643954100000|2022-02-04 05:55:00|1642.3|1625.2|1642.71|1625.61|1645.23|1628.13|1641.7|1624.6|435
1643954400000|2022-02-04 06:00:00|1642.7|1625.6|1649.13|1632.03|1653.16|1636.06|1642.58|1625.48|512
1643954700000|2022-02-04 06:05:00|1649.17|1632.07|1653.12|1636.02|1658.95|1641.85|1648.81|1631.71|611
1643955000000|2022-02-04 06:10:00|1653|1635.9|1651.12|1634.02|1655.89|1638.79|1648.71|1631.61|582
1643955300000|2022-02-04 06:15:00|1651.11|1634.01|1654.98|1637.88|1655.57|1638.47|1650.92|1633.82|669
1643955600000|2022-02-04 06:20:00|1655.01|1637.91|1653.75|1636.65|1657.94|1640.84|1651.88|1634.78|553
1643955900000|2022-02-04 06:25:00|1653.81|1636.71|1656.88|1639.78|1658.46|1641.36|1653.4|1636.3|495
1643956200000|2022-02-04 06:30:00|1656.96|1639.86|1655.17|1638.07|1657.92|1640.82|1653.21|1636.11|445
1643956500000|2022-02-04 06:35:00|1655.09|1637.99|1651.08|1633.98|1655.18|1638.08|1650.86|1633.76|389
1643956800000|2022-02-04 06:40:00|1651.16|1634.06|1653.47|1636.37|1653.93|1636.83|1650.34|1633.24|448
1643957100000|2022-02-04 06:45:00|1653.45|1636.35|1651.11|1634.01|1655.01|1637.91|1651.1|1634|369
1643957400000|2022-02-04 06:50:00|1651.15|1634.05|1650.39|1633.29|1652.49|1635.39|1650.37|1633.27|370
1643957700000|2022-02-04 06:55:00|1650.36|1633.26|1651.48|1634.38|1652.46|1635.36|1649.32|1632.22|349
1643958000000|2022-02-04 07:00:00|1651.3|1634.2|1654.13|1637.03|1661.69|1644.59|1650.5|1633.4|570
1643958300000|2022-02-04 07:05:00|1654.22|1637.12|1649.35|1632.25|1654.35|1637.25|1648.43|1631.33|512
1643958600000|2022-02-04 07:10:00|1649.31|1632.21|1648.46|1631.36|1652.06|1634.96|1646.96|1629.86|426
1643958900000|2022-02-04 07:15:00|1648.58|1631.48|1647.58|1630.48|1649.59|1632.49|1645.24|1628.14|492
1643959200000|2022-02-04 07:20:00|1647.56|1630.46|1647.52|1630.42|1649.67|1632.57|1646.84|1629.74|474
1643959500000|2022-02-04 07:25:00|1647.55|1630.45|1647.83|1630.73|1649.16|1632.06|1646.75|1629.65|317
1643959800000|2022-02-04 07:30:00|1648.3|1631.2|1649|1631.9|1651.4|1634.3|1647.69|1630.59|384
1643960100000|2022-02-04 07:35:00|1648.91|1631.81|1649.38|1632.28|1651.76|1634.66|1648.05|1630.95|460
1643960400000|2022-02-04 07:40:00|1649.37|1632.27|1646.09|1628.99|1650.71|1633.61|1645.83|1628.73|334
1643960700000|2022-02-04 07:45:00|1646.42|1629.32|1643.13|1626.03|1646.42|1629.32|1642.67|1625.57|287
1643961000000|2022-02-04 07:50:00|1643.04|1625.94|1641.31|1624.21|1645.59|1628.49|1639.73|1622.63|350
1643961300000|2022-02-04 07:55:00|1641.22|1624.12|1640.49|1623.39|1642.53|1625.43|1639.41|1622.31|382
1643961600000|2022-02-04 08:00:00|1640.69|1623.59|1648.96|1631.86|1653|1635.9|1640.37|1623.27|668
1643961900000|2022-02-04 08:05:00|1648.95|1631.85|1652.01|1634.91|1655.1|1638|1648.95|1631.85|500
1643962200000|2022-02-04 08:10:00|1652.09|1634.99|1654.74|1637.64|1655.55|1638.45|1652.09|1634.99|339
1643962500000|2022-02-04 08:15:00|1655.02|1637.92|1658.11|1641.01|1658.64|1641.54|1654.71|1637.61|429
1643962800000|2022-02-04 08:20:00|1658.47|1641.37|1653.05|1635.95|1660.39|1643.29|1652.86|1635.76|574
1643963100000|2022-02-04 08:25:00|1654.66|1637.56|1650.26|1633.16|1656.04|1638.94|1650.03|1632.93|554
1643963400000|2022-02-04 08:30:00|1650.27|1633.17|1651.42|1634.32|1653.23|1636.13|1650.27|1633.17|349
1643963700000|2022-02-04 08:35:00|1651.41|1634.31|1652.84|1635.74|1652.96|1635.86|1650.38|1633.28|198
1643964000000|2022-02-04 08:40:00|1652.85|1635.75|1655.45|1638.35|1657.69|1640.59|1652.53|1635.43|384
1643964300000|2022-02-04 08:45:00|1655.65|1638.55|1654.26|1637.16|1656.9|1639.8|1653.3|1636.2|371
1643964600000|2022-02-04 08:50:00|1654.25|1637.15|1652.34|1635.24|1654.69|1637.59|1651.85|1634.75|396
1643964900000|2022-02-04 08:55:00|1652.45|1635.35|1655.33|1638.23|1656.42|1639.32|1652.45|1635.35|382
1643965200000|2022-02-04 09:00:00|1655.25|1638.15|1653.92|1636.82|1659.22|1642.12|1653.92|1636.82|380
1643965500000|2022-02-04 09:05:00|1653.69|1636.59|1652.89|1635.79|1655.15|1638.05|1652.73|1635.63|449
1643965800000|2022-02-04 09:10:00|1652.9|1635.8|1651.94|1634.84|1653.87|1636.77|1650.32|1633.22|400
1643966100000|2022-02-04 09:15:00|1651.95|1634.85|1652.36|1635.26|1654.25|1637.15|1651.62|1634.52|458
1643966400000|2022-02-04 09:20:00|1652.37|1635.27|1654.76|1637.66|1654.85|1637.75|1651.4|1634.3|309
1643966700000|2022-02-04 09:25:00|1654.71|1637.61|1652.56|1635.46|1654.71|1637.61|1651.8|1634.7|373
1643967000000|2022-02-04 09:30:00|1652.55|1635.45|1656.77|1639.67|1658.51|1641.41|1650.73|1633.63|378
1643967300000|2022-02-04 09:35:00|1656.76|1639.66|1656.43|1639.33|1656.9|1639.8|1655.31|1638.21|242
1643967600000|2022-02-04 09:40:00|1656.54|1639.44|1657.95|1640.85|1658.2|1641.1|1654.98|1637.88|386
1643967900000|2022-02-04 09:45:00|1657.99|1640.89|1661.2|1644.1|1662.86|1645.76|1656.29|1639.19|446
1643968200000|2022-02-04 09:50:00|1661.28|1644.18|1661.16|1644.06|1662.29|1645.19|1658.37|1641.27|540
1643968500000|2022-02-04 09:55:00|1661.07|1643.97|1657.11|1640.01|1661.3|1644.2|1655.35|1638.25|436
1643968800000|2022-02-04 10:00:00|1657.08|1639.98|1659.06|1641.96|1660.72|1643.62|1655.72|1638.62|511
1643969100000|2022-02-04 10:05:00|1659.02|1641.92|1659.28|1642.18|1666.33|1649.23|1658.04|1640.94|656
1643969400000|2022-02-04 10:10:00|1659.22|1642.12|1657.28|1640.18|1660.2|1643.1|1656.6|1639.5|480
1643969700000|2022-02-04 10:15:00|1657.24|1640.14|1655.49|1638.39|1658.05|1640.95|1653.05|1635.95|550
1643970000000|2022-02-04 10:20:00|1655.55|1638.45|1655.38|1638.28|1656.14|1639.04|1652.93|1635.83|594
1643970300000|2022-02-04 10:25:00|1655.18|1638.08|1658.64|1641.54|1659.39|1642.29|1655.18|1638.08|310
1643970600000|2022-02-04 10:30:00|1658.59|1641.49|1657.66|1640.56|1658.59|1641.49|1652.48|1635.38|609
1643970900000|2022-02-04 10:35:00|1657.68|1640.58|1664.6|1647.5|1665.32|1648.22|1657.5|1640.4|342
1643971200000|2022-02-04 10:40:00|1664.62|1647.52|1659.44|1642.34|1665.21|1648.11|1659.31|1642.21|344
1643971500000|2022-02-04 10:45:00|1659.43|1642.33|1656.54|1639.44|1660.24|1643.14|1656.27|1639.17|348
1643971800000|2022-02-04 10:50:00|1656.55|1639.45|1656.06|1638.96|1660.1|1643|1655.79|1638.69|433
1643972100000|2022-02-04 10:55:00|1655.88|1638.78|1658.37|1641.27|1658.82|1641.72|1654.25|1637.15|525
1643972400000|2022-02-04 11:00:00|1658.41|1641.31|1655.91|1638.81|1660.24|1643.14|1655.17|1638.07|684
1643972700000|2022-02-04 11:05:00|1655.86|1638.76|1656.09|1638.99|1657.2|1640.1|1654.96|1637.86|482
1643973000000|2022-02-04 11:10:00|1656.02|1638.92|1654.35|1637.25|1657.69|1640.59|1653.78|1636.68|503
1643973300000|2022-02-04 11:15:00|1654.32|1637.22|1660.32|1643.22|1662.22|1645.12|1653.25|1636.15|525
1643973600000|2022-02-04 11:20:00|1659.95|1642.85|1656.16|1639.06|1660.43|1643.33|1654.95|1637.85|441
1643973900000|2022-02-04 11:25:00|1656.15|1639.05|1656.44|1639.34|1660.24|1643.14|1656.12|1639.02|456
1643974200000|2022-02-04 11:30:00|1656.46|1639.36|1656.3|1639.2|1657.88|1640.78|1654.56|1637.46|548
1643974500000|2022-02-04 11:35:00|1656.42|1639.32|1657.58|1640.48|1660.15|1643.05|1656.4|1639.3|614
1643974800000|2022-02-04 11:40:00|1657.55|1640.45|1655.28|1638.18|1657.55|1640.45|1654.79|1637.69|463
1643975100000|2022-02-04 11:45:00|1655.3|1638.2|1652.89|1635.79|1655.3|1638.2|1651.56|1634.46|328
1643975400000|2022-02-04 11:50:00|1652.46|1635.36|1651.94|1634.84|1652.72|1635.62|1649.07|1631.97|343
1643975700000|2022-02-04 11:55:00|1651.96|1634.86|1650.53|1633.43|1652.84|1635.74|1650.52|1633.42|502
1643976000000|2022-02-04 12:00:00|1650.54|1633.44|1655.49|1638.39|1656.9|1639.8|1650.54|1633.44|514
1643976300000|2022-02-04 12:05:00|1655.48|1638.38|1653.85|1636.75|1656.04|1638.94|1653.05|1635.95|447
1643976600000|2022-02-04 12:10:00|1653.86|1636.76|1653.44|1636.34|1654.16|1637.06|1651.85|1634.75|406
1643976900000|2022-02-04 12:15:00|1653.39|1636.29|1650.77|1633.67|1653.45|1636.35|1650.69|1633.59|396
1643977200000|2022-02-04 12:20:00|1650.71|1633.61|1654.64|1637.54|1657.19|1640.09|1649.31|1632.21|503
1643977500000|2022-02-04 12:25:00|1654.55|1637.45|1656.89|1639.79|1657.35|1640.25|1653.58|1636.48|387
1643977800000|2022-02-04 12:30:00|1656.81|1639.71|1654.63|1637.53|1657.3|1640.2|1654.32|1637.22|426
1643978100000|2022-02-04 12:35:00|1654.65|1637.55|1653.78|1636.68|1655.41|1638.31|1653|1635.9|408
1643978400000|2022-02-04 12:40:00|1653.82|1636.72|1654.42|1637.32|1656|1638.9|1653.4|1636.3|334
1643978700000|2022-02-04 12:45:00|1654.41|1637.31|1656.38|1639.28|1659.63|1642.53|1653.9|1636.8|461
1643979000000|2022-02-04 12:50:00|1656.37|1639.27|1657.41|1640.31|1658.02|1640.92|1654.81|1637.71|385
1643979300000|2022-02-04 12:55:00|1657.4|1640.3|1657.64|1640.54|1657.99|1640.89|1655.91|1638.81|376
1643979600000|2022-02-04 13:00:00|1657.61|1640.51|1654.56|1637.46|1658.92|1641.82|1653.16|1636.06|429
1643979900000|2022-02-04 13:05:00|1654.71|1637.61|1655.43|1638.33|1656.73|1639.63|1654.69|1637.59|367
1643980200000|2022-02-04 13:10:00|1655.41|1638.31|1661.31|1644.21|1662.69|1645.59|1654.96|1637.86|315
1643980500000|2022-02-04 13:15:00|1661.11|1644.01|1657.15|1640.05|1668.02|1650.92|1657.15|1640.05|517
1643980800000|2022-02-04 13:20:00|1657.16|1640.06|1653.26|1636.16|1657.36|1640.26|1653.12|1636.02|553
1643981100000|2022-02-04 13:25:00|1653.21|1636.11|1652.1|1635|1656.46|1639.36|1652.08|1634.98|550
1643981400000|2022-02-04 13:30:00|1652.11|1635.01|1623.88|1606.78|1652.11|1635.01|1622.32|1605.22|827
1643981700000|2022-02-04 13:35:00|1624.05|1606.95|1630.28|1613.18|1630.91|1613.81|1623.26|1606.16|717
1643982000000|2022-02-04 13:40:00|1630.33|1613.23|1627.7|1610.6|1635.13|1618.03|1627.44|1610.34|657
1643982300000|2022-02-04 13:45:00|1627.66|1610.56|1634.96|1617.86|1635|1617.9|1624.41|1607.31|816
1643982600000|2022-02-04 13:50:00|1634.98|1617.88|1623.48|1606.38|1635.09|1617.99|1623.46|1606.36|667
1643982900000|2022-02-04 13:55:00|1623.46|1606.36|1622.86|1605.76|1624.89|1607.79|1616.5|1599.4|779
1643983200000|2022-02-04 14:00:00|1622.85|1605.75|1622.36|1605.26|1623.97|1606.87|1615.62|1598.52|770
1643983500000|2022-02-04 14:05:00|1622.37|1605.27|1622.33|1605.23|1627.19|1610.09|1621.55|1604.45|705
1643983800000|2022-02-04 14:10:00|1622.37|1605.27|1628.64|1611.54|1630.63|1613.53|1621.89|1604.79|676
1643984100000|2022-02-04 14:15:00|1628.37|1611.27|1634.09|1616.99|1637.5|1620.4|1628.37|1611.27|805
1643984400000|2022-02-04 14:20:00|1634.01|1616.91|1633.26|1616.16|1634.28|1617.18|1627.36|1610.26|641
1643984700000|2022-02-04 14:25:00|1633.19|1616.09|1635.59|1618.49|1637.26|1620.16|1631.19|1614.09|665
1643985000000|2022-02-04 14:30:00|1635.55|1618.45|1632.87|1615.77|1645.14|1628.04|1632.49|1615.39|629
1643985300000|2022-02-04 14:35:00|1633|1615.9|1635.07|1617.97|1637.18|1620.08|1631.18|1614.08|663
1643985600000|2022-02-04 14:40:00|1634.97|1617.87|1638.09|1620.99|1642.62|1625.52|1634.96|1617.86|657
1643985900000|2022-02-04 14:45:00|1637.99|1620.89|1639.08|1621.98|1645.04|1627.94|1637.98|1620.88|808
1643986200000|2022-02-04 14:50:00|1639.09|1621.99|1637.3|1620.2|1641.05|1623.95|1635.78|1618.68|748
1643986500000|2022-02-04 14:55:00|1637.41|1620.31|1643.91|1626.81|1645.6|1628.5|1637.05|1619.95|813
1643986800000|2022-02-04 15:00:00|1644.17|1627.07|1656.12|1639.02|1657.27|1640.17|1643.19|1626.09|723
1643987100000|2022-02-04 15:05:00|1656.15|1639.05|1673.27|1656.17|1674.47|1657.37|1655.98|1638.88|766
1643987400000|2022-02-04 15:10:00|1673.22|1656.12|1672.98|1655.88|1676.63|1659.53|1666.2|1649.1|822
1643987700000|2022-02-04 15:15:00|1673.02|1655.92|1687.57|1670.47|1694.64|1677.54|1672.87|1655.77|910
1643988000000|2022-02-04 15:20:00|1687.2|1670.1|1690.65|1673.55|1698.6|1681.5|1685.46|1668.36|854
1643988300000|2022-02-04 15:25:00|1690.7|1673.6|1697.19|1680.09|1700.94|1683.84|1690.27|1673.17|917
1643988600000|2022-02-04 15:30:00|1697.52|1680.42|1697.98|1680.88|1699.99|1682.89|1690.3|1673.2|905
1643988900000|2022-02-04 15:35:00|1698.11|1681.01|1690.19|1673.09|1702.09|1684.99|1682.44|1665.34|778
1643989200000|2022-02-04 15:40:00|1690.24|1673.14|1685.11|1668.01|1698.05|1680.95|1682.03|1664.93|822
1643989500000|2022-02-04 15:45:00|1685.14|1668.04|1687.53|1670.43|1692.68|1675.58|1680.39|1663.29|860
1643989800000|2022-02-04 15:50:00|1687.54|1670.44|1681.9|1664.8|1690.09|1672.99|1679.01|1661.91|782
1643990100000|2022-02-04 15:55:00|1681.91|1664.81|1680.97|1663.87|1682.09|1664.99|1678.72|1661.62|772
1643990400000|2022-02-04 16:00:00|1680.88|1663.78|1689.92|1672.82|1694.39|1677.29|1680.56|1663.46|867
1643990700000|2022-02-04 16:05:00|1689.78|1672.68|1683.05|1665.95|1690.41|1673.31|1680.36|1663.26|738
1643991000000|2022-02-04 16:10:00|1683.57|1666.47|1688.55|1671.45|1689.2|1672.1|1681.4|1664.3|659
1643991300000|2022-02-04 16:15:00|1688.49|1671.39|1694.3|1677.2|1694.5|1677.4|1687.26|1670.16|705
1643991600000|2022-02-04 16:20:00|1694.53|1677.43|1685.62|1668.52|1694.53|1677.43|1684.45|1667.35|793
1643991900000|2022-02-04 16:25:00|1685.61|1668.51|1703.12|1686.02|1706.79|1689.69|1685.41|1668.31|846
1643992200000|2022-02-04 16:30:00|1703.36|1686.26|1704.77|1687.67|1705.33|1688.23|1698.32|1681.22|815
1643992500000|2022-02-04 16:35:00|1704.78|1687.68|1704.39|1687.29|1712.19|1695.09|1702.57|1685.47|888
1643992800000|2022-02-04 16:40:00|1704.37|1687.27|1708.37|1691.27|1710.3|1693.2|1703.57|1686.47|791
1643993100000|2022-02-04 16:45:00|1708.43|1691.33|1712.31|1695.21|1713.03|1695.93|1707.85|1690.75|678
1643993400000|2022-02-04 16:50:00|1712.3|1695.2|1709.22|1692.12|1712.91|1695.81|1708.55|1691.45|592
1643993700000|2022-02-04 16:55:00|1709.21|1692.11|1705.99|1688.89|1718.86|1701.76|1705.69|1688.59|802
1643994000000|2022-02-04 17:00:00|1706.01|1688.91|1708.23|1691.13|1708.69|1691.59|1701.43|1684.33|644
1643994300000|2022-02-04 17:05:00|1708.24|1691.14|1710.36|1693.26|1713.31|1696.21|1708|1690.9|550
1643994600000|2022-02-04 17:10:00|1710.38|1693.28|1724.06|1706.96|1726.34|1709.24|1710.18|1693.08|644
1643994900000|2022-02-04 17:15:00|1724.05|1706.95|1710.39|1693.29|1724.95|1707.85|1709.41|1692.31|707
1643995200000|2022-02-04 17:20:00|1710.42|1693.32|1712.18|1695.08|1713.33|1696.23|1707.45|1690.35|660
1643995500000|2022-02-04 17:25:00|1712.14|1695.04|1711.38|1694.28|1713.78|1696.68|1711.12|1694.02|580
1643995800000|2022-02-04 17:30:00|1711.53|1694.43|1712.12|1695.02|1713.98|1696.88|1709.12|1692.02|657
1643996100000|2022-02-04 17:35:00|1712|1694.9|1716.36|1699.26|1716.47|1699.37|1710.85|1693.75|579
1643996400000|2022-02-04 17:40:00|1716.34|1699.24|1712.99|1695.89|1718.8|1701.7|1711.52|1694.42|683
1643996700000|2022-02-04 17:45:00|1712.84|1695.74|1716.85|1699.75|1718.38|1701.28|1711.52|1694.42|608
1643997000000|2022-02-04 17:50:00|1716.86|1699.76|1713.31|1696.21|1717.93|1700.83|1712.69|1695.59|547
1643997300000|2022-02-04 17:55:00|1713.33|1696.23|1714.06|1696.96|1715.07|1697.97|1710.74|1693.64|630
1643997600000|2022-02-04 18:00:00|1714.08|1696.98|1713.15|1696.05|1717.9|1700.8|1711.48|1694.38|648
1643997900000|2022-02-04 18:05:00|1713.28|1696.18|1709.85|1692.75|1713.49|1696.39|1708.13|1691.03|593
1643998200000|2022-02-04 18:10:00|1709.84|1692.74|1708.52|1691.42|1711.16|1694.06|1708.3|1691.2|472
1643998500000|2022-02-04 18:15:00|1708.53|1691.43|1708.01|1690.91|1708.86|1691.76|1703.96|1686.86|535
1643998800000|2022-02-04 18:20:00|1708.08|1690.98|1710.42|1693.32|1711.16|1694.06|1707.85|1690.75|421
1643999100000|2022-02-04 18:25:00|1710.4|1693.3|1709.03|1691.93|1712.97|1695.87|1705.51|1688.41|608
1643999400000|2022-02-04 18:30:00|1709.13|1692.03|1708.4|1691.3|1709.66|1692.56|1707.65|1690.55|438
1643999700000|2022-02-04 18:35:00|1708.36|1691.26|1703.01|1685.91|1708.85|1691.75|1701.58|1684.48|511
1644000000000|2022-02-04 18:40:00|1702.93|1685.83|1708.08|1690.98|1709.39|1692.29|1702.93|1685.83|361
1644000300000|2022-02-04 18:45:00|1708.02|1690.92|1706.01|1688.91|1708.11|1691.01|1703.81|1686.71|507
1644000600000|2022-02-04 18:50:00|1706.02|1688.92|1704.96|1687.86|1707.19|1690.09|1704.76|1687.66|487
1644000900000|2022-02-04 18:55:00|1704.97|1687.87|1704.13|1687.03|1705.84|1688.74|1703.18|1686.08|518
1644001200000|2022-02-04 19:00:00|1704.14|1687.04|1702.89|1685.79|1705.47|1688.37|1702.13|1685.03|577
1644001500000|2022-02-04 19:05:00|1702.71|1685.61|1704.28|1687.18|1705.18|1688.08|1701.12|1684.02|449
1644001800000|2022-02-04 19:10:00|1704.3|1687.2|1701.23|1684.13|1704.87|1687.77|1700.16|1683.06|484
1644002100000|2022-02-04 19:15:00|1701.38|1684.28|1700.62|1683.52|1701.86|1684.76|1699.7|1682.6|451
1644002400000|2022-02-04 19:20:00|1700.52|1683.42|1703.13|1686.03|1703.84|1686.74|1699.8|1682.7|582
1644002700000|2022-02-04 19:25:00|1703.14|1686.04|1703.13|1686.03|1707.32|1690.22|1702.91|1685.81|515
1644003000000|2022-02-04 19:30:00|1703.09|1685.99|1710.22|1693.12|1711.73|1694.63|1702.36|1685.26|498
1644003300000|2022-02-04 19:35:00|1710.23|1693.13|1710.38|1693.28|1712.32|1695.22|1709.78|1692.68|616
1644003600000|2022-02-04 19:40:00|1710.42|1693.32|1709.51|1692.41|1710.65|1693.55|1707.92|1690.82|586
1644003900000|2022-02-04 19:45:00|1709.49|1692.39|1711.13|1694.03|1716.52|1699.42|1708.8|1691.7|521
1644004200000|2022-02-04 19:50:00|1711.05|1693.95|1713.62|1696.52|1714.25|1697.15|1710.21|1693.11|551
1644004500000|2022-02-04 19:55:00|1713.03|1695.93|1720.16|1703.06|1722.62|1705.52|1713.03|1695.93|631
1644004800000|2022-02-04 20:00:00|1720.17|1703.07|1720.83|1703.73|1722.38|1705.28|1717.17|1700.07|583
1644005100000|2022-02-04 20:05:00|1720.81|1703.71|1723.05|1705.95|1723.12|1706.02|1719.53|1702.43|638
1644005400000|2022-02-04 20:10:00|1723.02|1705.92|1720.29|1703.19|1723.32|1706.22|1719.26|1702.16|565
1644005700000|2022-02-04 20:15:00|1720.28|1703.18|1721.66|1704.56|1723.21|1706.11|1716.67|1699.57|519
1644006000000|2022-02-04 20:20:00|1721.67|1704.57|1720.58|1703.48|1722.97|1705.87|1719.74|1702.64|484
1644006300000|2022-02-04 20:25:00|1720.65|1703.55|1717.51|1700.41|1723.34|1706.24|1716.71|1699.61|575
1644006600000|2022-02-04 20:30:00|1717.44|1700.34|1720.31|1703.21|1721.17|1704.07|1717.26|1700.16|499
1644006900000|2022-02-04 20:35:00|1720.26|1703.16|1726.33|1709.23|1728.12|1711.02|1719.69|1702.59|453
1644007200000|2022-02-04 20:40:00|1726.32|1709.22|1718.73|1701.63|1726.33|1709.23|1718.25|1701.15|492
1644007500000|2022-02-04 20:45:00|1718.7|1701.6|1714.56|1697.46|1718.74|1701.64|1712.6|1695.5|442
1644007800000|2022-02-04 20:50:00|1714.63|1697.53|1717.63|1700.53|1718.23|1701.13|1714.22|1697.12|629
1644008100000|2022-02-04 20:55:00|1717.62|1700.52|1717.17|1700.07|1717.86|1700.76|1715.32|1698.22|690
1644008400000|2022-02-04 21:00:00|1716.94|1699.84|1714.83|1697.73|1717.87|1700.77|1714.65|1697.55|554
1644008700000|2022-02-04 21:05:00|1714.53|1697.43|1718.28|1701.18|1718.96|1701.86|1714.53|1697.43|387
1644009000000|2022-02-04 21:10:00|1718.27|1701.17|1714.94|1697.84|1720.26|1703.16|1714.05|1696.95|447
1644009300000|2022-02-04 21:15:00|1714.93|1697.83|1714.35|1697.25|1715.14|1698.04|1713.12|1696.02|347
1644009600000|2022-02-04 21:20:00|1714.34|1697.24|1717.32|1700.22|1717.38|1700.28|1713.54|1696.44|353
1644009900000|2022-02-04 21:25:00|1717.35|1700.25|1712.35|1695.25|1717.74|1700.64|1712.35|1695.25|279
1644010200000|2022-02-04 21:30:00|1712.39|1695.29|1712.11|1695.01|1712.95|1695.85|1711.38|1694.28|361
1644010500000|2022-02-04 21:35:00|1712.18|1695.08|1715.04|1697.94|1715.46|1698.36|1711.99|1694.89|365
1644010800000|2022-02-04 21:40:00|1714.99|1697.89|1725.08|1707.98|1725.22|1708.12|1714.79|1697.69|310
1644011100000|2022-02-04 21:45:00|1725.14|1708.04|1723.33|1706.23|1725.96|1708.86|1722.66|1705.56|277
1644011400000|2022-02-04 21:50:00|1723.18|1706.08|1723.63|1706.53|1724.67|1707.57|1722.51|1705.41|261
1644011700000|2022-02-04 21:55:00|1723.62|1706.52|1726.53|1709.43|1726.53|1709.43|1720.3|1703.2|336
1644048000000|2022-02-05 08:00:00|1799.75|1782.65|1807.46|1790.36|1808.22|1791.12|1799.75|1782.65|363
1644048300000|2022-02-05 08:05:00|1807.51|1790.41|1810.34|1793.24|1810.79|1793.69|1807.49|1790.39|413
1644048600000|2022-02-05 08:10:00|1810.42|1793.32|1812.37|1795.27|1812.71|1795.61|1809.83|1792.73|395
1644048900000|2022-02-05 08:15:00|1812.36|1795.26|1813.04|1795.94|1817.13|1800.03|1811.01|1793.91|358
1644049200000|2022-02-05 08:20:00|1812.94|1795.84|1808.49|1791.39|1814.19|1797.09|1808.46|1791.36|383
1644049500000|2022-02-05 08:25:00|1808.45|1791.35|1813.07|1795.97|1813.73|1796.63|1806.77|1789.67|361
1644049800000|2022-02-05 08:30:00|1813.09|1795.99|1817.76|1800.66|1818.23|1801.13|1805.56|1788.46|448
1644050100000|2022-02-05 08:35:00|1817.77|1800.67|1801.84|1784.74|1818.02|1800.92|1799.85|1782.75|522
1644050400000|2022-02-05 08:40:00|1801.85|1784.75|1806.73|1789.63|1807.79|1790.69|1801.66|1784.56|498
1644050700000|2022-02-05 08:45:00|1806.76|1789.66|1806.46|1789.36|1808.58|1791.48|1803.15|1786.05|602
1644051000000|2022-02-05 08:50:00|1806.43|1789.33|1807|1789.9|1809.05|1791.95|1805.83|1788.73|580
1644051300000|2022-02-05 08:55:00|1807.01|1789.91|1808.41|1791.31|1808.79|1791.69|1806.32|1789.22|452
1644051600000|2022-02-05 09:00:00|1808.44|1791.34|1806.71|1789.61|1811.11|1794.01|1804.31|1787.21|620
1644051900000|2022-02-05 09:05:00|1806.72|1789.62|1812.8|1795.7|1817.19|1800.09|1806.71|1789.61|424
1644052200000|2022-02-05 09:10:00|1812.81|1795.71|1811.76|1794.66|1814.55|1797.45|1811.41|1794.31|401
1644052500000|2022-02-05 09:15:00|1811.79|1794.69|1813.1|1796|1814.26|1797.16|1811.6|1794.5|474
1644052800000|2022-02-05 09:20:00|1813.12|1796.02|1806.37|1789.27|1813.52|1796.42|1805.27|1788.17|541
1644053100000|2022-02-05 09:25:00|1806.5|1789.4|1807.48|1790.38|1807.73|1790.63|1805.03|1787.93|317
1644053400000|2022-02-05 09:30:00|1807.54|1790.44|1814.59|1797.49|1814.89|1797.79|1807.08|1789.98|268
1644053700000|2022-02-05 09:35:00|1814.47|1797.37|1814.13|1797.03|1814.47|1797.37|1810.32|1793.22|357
1644054000000|2022-02-05 09:40:00|1814.15|1797.05|1810.92|1793.82|1814.15|1797.05|1810.9|1793.8|491
1644054300000|2022-02-05 09:45:00|1810.9|1793.8|1802.28|1785.18|1811.53|1794.43|1801.36|1784.26|576
1644054600000|2022-02-05 09:50:00|1802.24|1785.14|1804.93|1787.83|1806.36|1789.26|1797.05|1779.95|631
1644054900000|2022-02-05 09:55:00|1804.94|1787.84|1811.71|1794.61|1811.86|1794.76|1804.94|1787.84|408
1644055200000|2022-02-05 10:00:00|1811.54|1794.44|1815.05|1797.95|1815.15|1798.05|1806.89|1789.79|610
1644055500000|2022-02-05 10:05:00|1815.04|1797.94|1807.91|1790.81|1817.54|1800.44|1807.46|1790.36|506
1644055800000|2022-02-05 10:10:00|1808|1790.9|1808.13|1791.03|1811.01|1793.91|1806.21|1789.11|405
1644056100000|2022-02-05 10:15:00|1808.12|1791.02|1806.15|1789.05|1808.21|1791.11|1802.36|1785.26|488
1644056400000|2022-02-05 10:20:00|1806.16|1789.06|1809.41|1792.31|1811.6|1794.5|1806.01|1788.91|471
1644056700000|2022-02-05 10:25:00|1809.49|1792.39|1808.92|1791.82|1810.43|1793.33|1807.29|1790.19|482
1644057000000|2022-02-05 10:30:00|1808.88|1791.78|1812.34|1795.24|1812.35|1795.25|1808.87|1791.77|496
1644057300000|2022-02-05 10:35:00|1812.35|1795.25|1810.09|1792.99|1812.78|1795.68|1809.37|1792.27|408
1644057600000|2022-02-05 10:40:00|1810.08|1792.98|1807.88|1790.78|1810.66|1793.56|1807.67|1790.57|501
1644057900000|2022-02-05 10:45:00|1807.57|1790.47|1807.5|1790.4|1810.73|1793.63|1807.39|1790.29|496
1644058200000|2022-02-05 10:50:00|1807.47|1790.37|1809.17|1792.07|1809.17|1792.07|1804.4|1787.3|387
1644058500000|2022-02-05 10:55:00|1809.15|1792.05|1814.07|1796.97|1815.67|1798.57|1809.15|1792.05|368
1644058800000|2022-02-05 11:00:00|1814.06|1796.96|1813.25|1796.15|1815.24|1798.14|1812.38|1795.28|485
1644059100000|2022-02-05 11:05:00|1813.21|1796.11|1815.14|1798.04|1815.41|1798.31|1812.13|1795.03|533
1644059400000|2022-02-05 11:10:00|1815.16|1798.06|1818.27|1801.17|1818.35|1801.25|1814.41|1797.31|253
1644059700000|2022-02-05 11:15:00|1818.22|1801.12|1813.02|1795.92|1820.9|1803.8|1812.78|1795.68|521
1644060000000|2022-02-05 11:20:00|1813.05|1795.95|1802.82|1785.72|1813.24|1796.14|1798.81|1781.71|474
1644060300000|2022-02-05 11:25:00|1802.83|1785.73|1797.4|1780.3|1802.85|1785.75|1797.4|1780.3|471
1644060600000|2022-02-05 11:30:00|1797.39|1780.29|1800.76|1783.66|1801.27|1784.17|1796.04|1778.94|451
1644060900000|2022-02-05 11:35:00|1800.79|1783.69|1801.19|1784.09|1802.05|1784.95|1799.87|1782.77|529
1644061200000|2022-02-05 11:40:00|1801.2|1784.1|1801.11|1784.01|1804.03|1786.93|1800.96|1783.86|552
1644061500000|2022-02-05 11:45:00|1801.02|1783.92|1803.42|1786.32|1804.08|1786.98|1799.91|1782.81|603
1644061800000|2022-02-05 11:50:00|1803.37|1786.27|1802.56|1785.46|1804.43|1787.33|1801.83|1784.73|501
1644062100000|2022-02-05 11:55:00|1802.47|1785.37|1804.74|1787.64|1805.78|1788.68|1802.11|1785.01|515
1644062400000|2022-02-05 12:00:00|1804.75|1787.65|1805.53|1788.43|1805.53|1788.43|1801.53|1784.43|510
1644062700000|2022-02-05 12:05:00|1805.55|1788.45|1794.2|1777.1|1807.39|1790.29|1794.17|1777.07|498
1644063000000|2022-02-05 12:10:00|1794.21|1777.11|1801.38|1784.28|1801.46|1784.36|1793.6|1776.5|393
1644063300000|2022-02-05 12:15:00|1801.48|1784.38|1800.92|1783.82|1803.56|1786.46|1798.84|1781.74|467
1644063600000|2022-02-05 12:20:00|1800.97|1783.87|1802.76|1785.66|1803.24|1786.14|1799.48|1782.38|417
1644063900000|2022-02-05 12:25:00|1802.74|1785.64|1810.99|1793.89|1810.99|1793.89|1802.74|1785.64|376
1644064200000|2022-02-05 12:30:00|1811.07|1793.97|1810.03|1792.93|1811.28|1794.18|1807.56|1790.46|391
1644064500000|2022-02-05 12:35:00|1810.04|1792.94|1812.18|1795.08|1812.34|1795.24|1805.85|1788.75|509
1644064800000|2022-02-05 12:40:00|1812.39|1795.29|1814.24|1797.14|1816.14|1799.04|1812.39|1795.29|260
1644065100000|2022-02-05 12:45:00|1814.25|1797.15|1810.26|1793.16|1815.57|1798.47|1809.64|1792.54|440
1644065400000|2022-02-05 12:50:00|1810.28|1793.18|1804.14|1787.04|1810.51|1793.41|1803.56|1786.46|486
1644065700000|2022-02-05 12:55:00|1804.17|1787.07|1805.63|1788.53|1808.29|1791.19|1804.17|1787.07|469
1644066000000|2022-02-05 13:00:00|1805.59|1788.49|1806.14|1789.04|1809.04|1791.94|1803.43|1786.33|503
1644066300000|2022-02-05 13:05:00|1806.15|1789.05|1804.44|1787.34|1806.45|1789.35|1804.25|1787.15|325
1644066600000|2022-02-05 13:10:00|1804.47|1787.37|1809.18|1792.08|1809.57|1792.47|1804.44|1787.34|408
1644066900000|2022-02-05 13:15:00|1809.23|1792.13|1803.66|1786.56|1809.23|1792.13|1803|1785.9|330
1644067200000|2022-02-05 13:20:00|1803.86|1786.76|1803.39|1786.29|1806.33|1789.23|1802.92|1785.82|404
1644067500000|2022-02-05 13:25:00|1803.32|1786.22|1805.27|1788.17|1805.87|1788.77|1803.15|1786.05|638
1644067800000|2022-02-05 13:30:00|1805.32|1788.22|1803.47|1786.37|1805.4|1788.3|1803.35|1786.25|410
1644068100000|2022-02-05 13:35:00|1803.46|1786.36|1810.52|1793.42|1812.04|1794.94|1803.45|1786.35|450
1644068400000|2022-02-05 13:40:00|1810.54|1793.44|1806.59|1789.49|1810.87|1793.77|1805.6|1788.5|456
1644068700000|2022-02-05 13:45:00|1806.62|1789.52|1811.02|1793.92|1813.21|1796.11|1806.55|1789.45|370
1644069000000|2022-02-05 13:50:00|1811.08|1793.98|1809.68|1792.58|1811.08|1793.98|1809.63|1792.53|328
1644069300000|2022-02-05 13:55:00|1809.72|1792.62|1810.07|1792.97|1810.5|1793.4|1806.65|1789.55|418
1644069600000|2022-02-05 14:00:00|1810.23|1793.13|1801.03|1783.93|1810.23|1793.13|1800.84|1783.74|404
1644069900000|2022-02-05 14:05:00|1801|1783.9|1802.45|1785.35|1804.03|1786.93|1801|1783.9|205
1644070200000|2022-02-05 14:10:00|1802.82|1785.72|1802.74|1785.64|1802.91|1785.81|1800.19|1783.09|217
1644070500000|2022-02-05 14:15:00|1802.76|1785.66|1799.43|1782.33|1803.76|1786.66|1799.13|1782.03|203
1644070800000|2022-02-05 14:20:00|1799.42|1782.32|1798.14|1781.04|1799.45|1782.35|1796.02|1778.92|475
1644071100000|2022-02-05 14:25:00|1798.22|1781.12|1796.23|1779.13|1798.34|1781.24|1795.53|1778.43|477
1644071400000|2022-02-05 14:30:00|1796.24|1779.14|1800.77|1783.67|1801.07|1783.97|1793.79|1776.69|525
1644071700000|2022-02-05 14:35:00|1800.75|1783.65|1802.83|1785.73|1803.06|1785.96|1800.38|1783.28|557
1644072000000|2022-02-05 14:40:00|1802.82|1785.72|1801.34|1784.24|1803.05|1785.95|1800.14|1783.04|564
1644072300000|2022-02-05 14:45:00|1801.24|1784.14|1806.6|1789.5|1807.06|1789.96|1801.24|1784.14|501
1644072600000|2022-02-05 14:50:00|1806.64|1789.54|1814.31|1797.21|1814.31|1797.21|1806.25|1789.15|275
1644072900000|2022-02-05 14:55:00|1814.56|1797.46|1807.36|1790.26|1822.73|1805.63|1805.62|1788.52|705
1644073200000|2022-02-05 15:00:00|1807.35|1790.25|1797.18|1780.08|1807.52|1790.42|1791.68|1774.58|669
1644073500000|2022-02-05 15:05:00|1797.37|1780.27|1802.5|1785.4|1803.51|1786.41|1795.32|1778.22|555
1644073800000|2022-02-05 15:10:00|1802.48|1785.38|1806.74|1789.64|1809.19|1792.09|1802.42|1785.32|583
1644074100000|2022-02-05 15:15:00|1806.75|1789.65|1818.11|1801.01|1818.89|1801.79|1806.38|1789.28|486
1644074400000|2022-02-05 15:20:00|1818.09|1800.99|1805.14|1788.04|1818.3|1801.2|1804.33|1787.23|673
1644074700000|2022-02-05 15:25:00|1805.13|1788.03|1808.29|1791.19|1808.91|1791.81|1804.92|1787.82|578
1644075000000|2022-02-05 15:30:00|1808.27|1791.17|1812.03|1794.93|1814.25|1797.15|1808.26|1791.16|574
1644075300000|2022-02-05 15:35:00|1812.06|1794.96|1817.46|1800.36|1819|1801.9|1812.05|1794.95|528
1644075600000|2022-02-05 15:40:00|1817.48|1800.38|1814.08|1796.98|1819.97|1802.87|1812.9|1795.8|629
1644075900000|2022-02-05 15:45:00|1814.06|1796.96|1811.22|1794.12|1814.06|1796.96|1806.81|1789.71|555
1644076200000|2022-02-05 15:50:00|1811.1|1794|1809.31|1792.21|1811.55|1794.45|1804.86|1787.76|672
1644076500000|2022-02-05 15:55:00|1809.3|1792.2|1812.74|1795.64|1814.39|1797.29|1809.26|1792.16|610
1644076800000|2022-02-05 16:00:00|1812.64|1795.54|1806.47|1789.37|1817.04|1799.94|1805.65|1788.55|762
1644077100000|2022-02-05 16:05:00|1806.46|1789.36|1803.18|1786.08|1807.49|1790.39|1801.17|1784.07|535
1644077400000|2022-02-05 16:10:00|1803.33|1786.23|1802.18|1785.08|1803.97|1786.87|1801.41|1784.31|486
1644077700000|2022-02-05 16:15:00|1802.15|1785.05|1804.9|1787.8|1808.44|1791.34|1801.65|1784.55|652
1644078000000|2022-02-05 16:20:00|1804.92|1787.82|1807.08|1789.98|1808.27|1791.17|1803.56|1786.46|434
1644078300000|2022-02-05 16:25:00|1807.21|1790.11|1811.41|1794.31|1813.91|1796.81|1806.91|1789.81|460
1644078600000|2022-02-05 16:30:00|1811.43|1794.33|1816.1|1799|1819.79|1802.69|1811.04|1793.94|504
1644078900000|2022-02-05 16:35:00|1816.3|1799.2|1818.47|1801.37|1819.23|1802.13|1811.86|1794.76|392
1644079200000|2022-02-05 16:40:00|1818.42|1801.32|1822.13|1805.03|1832.61|1815.51|1818.07|1800.97|621
1644079500000|2022-02-05 16:45:00|1822.12|1805.02|1802.67|1785.57|1822.12|1805.02|1800.9|1783.8|506
1644079800000|2022-02-05 16:50:00|1802.68|1785.58|1791.26|1774.16|1803.28|1786.18|1790.19|1773.09|619
1644080100000|2022-02-05 16:55:00|1791.12|1774.02|1783.5|1766.4|1794.29|1777.19|1781.43|1764.33|701
1644080400000|2022-02-05 17:00:00|1783.54|1766.44|1774.09|1756.99|1789.34|1772.24|1769.71|1752.61|828
1644080700000|2022-02-05 17:05:00|1774.06|1756.96|1766.86|1749.76|1779.69|1762.59|1764.26|1747.16|820
1644081000000|2022-02-05 17:10:00|1766.87|1749.77|1759.5|1742.4|1768.42|1751.32|1755.22|1738.12|824
1644081300000|2022-02-05 17:15:00|1759.47|1742.37|1768.02|1750.92|1772.67|1755.57|1755.28|1738.18|645
1644081600000|2022-02-05 17:20:00|1768.05|1750.95|1779.99|1762.89|1780.29|1763.19|1768.05|1750.95|684
1644081900000|2022-02-05 17:25:00|1780.01|1762.91|1775.88|1758.78|1780.02|1762.92|1768.54|1751.44|656
1644082200000|2022-02-05 17:30:00|1775.89|1758.79|1780.71|1763.61|1785.55|1768.45|1774.93|1757.83|574
1644082500000|2022-02-05 17:35:00|1780.72|1763.62|1780.62|1763.52|1783.15|1766.05|1779.82|1762.72|621
1644082800000|2022-02-05 17:40:00|1780.53|1763.43|1784.28|1767.18|1784.47|1767.37|1780.27|1763.17|586
1644083100000|2022-02-05 17:45:00|1784.25|1767.15|1793.89|1776.79|1794.99|1777.89|1780.92|1763.82|554
1644083400000|2022-02-05 17:50:00|1793.91|1776.81|1787.44|1770.34|1794.93|1777.83|1787.2|1770.1|578
1644083700000|2022-02-05 17:55:00|1787.46|1770.36|1789.18|1772.08|1790.84|1773.74|1787.43|1770.33|557
1644084000000|2022-02-05 18:00:00|1789.15|1772.05|1790.48|1773.38|1790.48|1773.38|1783.43|1766.33|541
1644084300000|2022-02-05 18:05:00|1790.41|1773.31|1794.02|1776.92|1795.25|1778.15|1788.21|1771.11|476
1644084600000|2022-02-05 18:10:00|1794.01|1776.91|1788.9|1771.8|1794.25|1777.15|1788.84|1771.74|592
1644084900000|2022-02-05 18:15:00|1788.89|1771.79|1786.03|1768.93|1789.23|1772.13|1783.95|1766.85|558
1644085200000|2022-02-05 18:20:00|1785.99|1768.89|1787.89|1770.79|1792.61|1775.51|1785.57|1768.47|535
1644085500000|2022-02-05 18:25:00|1787.9|1770.8|1789.63|1772.53|1790.23|1773.13|1784.59|1767.49|534
1644085800000|2022-02-05 18:30:00|1789.62|1772.52|1786.6|1769.5|1790.06|1772.96|1785.45|1768.35|626
1644086100000|2022-02-05 18:35:00|1786.56|1769.46|1781.3|1764.2|1786.82|1769.72|1777.47|1760.37|572
1644086400000|2022-02-05 18:40:00|1781.32|1764.22|1782.48|1765.38|1782.98|1765.88|1780.28|1763.18|415
1644086700000|2022-02-05 18:45:00|1782.51|1765.41|1779.33|1762.23|1782.56|1765.46|1778.45|1761.35|556
1644087000000|2022-02-05 18:50:00|1779.35|1762.25|1781.53|1764.43|1781.88|1764.78|1779.19|1762.09|579
1644087300000|2022-02-05 18:55:00|1781.47|1764.37|1786.61|1769.51|1786.86|1769.76|1780.45|1763.35|404
1644087600000|2022-02-05 19:00:00|1786.54|1769.44|1784.53|1767.43|1786.54|1769.44|1782.68|1765.58|593
1644087900000|2022-02-05 19:05:00|1784.56|1767.46|1777.95|1760.85|1784.67|1767.57|1777.95|1760.85|524
1644088200000|2022-02-05 19:10:00|1777.98|1760.88|1780.39|1763.29|1780.92|1763.82|1775.63|1758.53|368
1644088500000|2022-02-05 19:15:00|1780.54|1763.44|1779.56|1762.46|1783.43|1766.33|1779.31|1762.21|264
1644088800000|2022-02-05 19:20:00|1779.63|1762.53|1778.42|1761.32|1779.67|1762.57|1775.97|1758.87|442
1644089100000|2022-02-05 19:25:00|1778.47|1761.37|1773.28|1756.18|1780.23|1763.13|1773.15|1756.05|514
1644089400000|2022-02-05 19:30:00|1773.15|1756.05|1779.12|1762.02|1781.06|1763.96|1771.53|1754.43|543
1644089700000|2022-02-05 19:35:00|1779.13|1762.03|1779.87|1762.77|1780.57|1763.47|1776.34|1759.24|474
1644090000000|2022-02-05 19:40:00|1779.88|1762.78|1779.07|1761.97|1779.89|1762.79|1777.87|1760.77|565
1644090300000|2022-02-05 19:45:00|1779.02|1761.92|1777.56|1760.46|1780.48|1763.38|1776.91|1759.81|548
1644090600000|2022-02-05 19:50:00|1777.63|1760.53|1782.88|1765.78|1783.5|1766.4|1777.06|1759.96|479
1644090900000|2022-02-05 19:55:00|1782.92|1765.82|1780.37|1763.27|1782.92|1765.82|1777.71|1760.61|524
1644091200000|2022-02-05 20:00:00|1780.36|1763.26|1775.4|1758.3|1784.52|1767.42|1773.56|1756.46|571
1644091500000|2022-02-05 20:05:00|1775.44|1758.34|1775.56|1758.46|1780.73|1763.63|1774.04|1756.94|561
1644091800000|2022-02-05 20:10:00|1775.45|1758.35|1780.63|1763.53|1781.01|1763.91|1774.88|1757.78|422
1644092100000|2022-02-05 20:15:00|1780.66|1763.56|1777.55|1760.45|1782.04|1764.94|1774.14|1757.04|490
1644092400000|2022-02-05 20:20:00|1777.54|1760.44|1780.77|1763.67|1780.8|1763.7|1777.45|1760.35|445
1644092700000|2022-02-05 20:25:00|1780.78|1763.68|1779.46|1762.36|1787.04|1769.94|1778.59|1761.49|486
1644093000000|2022-02-05 20:30:00|1779.45|1762.35|1781.94|1764.84|1782.84|1765.74|1777.8|1760.7|416
1644093300000|2022-02-05 20:35:00|1781.93|1764.83|1782.31|1765.21|1783.13|1766.03|1780.55|1763.45|337
1644093600000|2022-02-05 20:40:00|1782.29|1765.19|1786.23|1769.13|1786.24|1769.14|1782.26|1765.16|284
1644093900000|2022-02-05 20:45:00|1786.12|1769.02|1785.36|1768.26|1787.83|1770.73|1784.94|1767.84|290
1644094200000|2022-02-05 20:50:00|1785.37|1768.27|1786.26|1769.16|1787.44|1770.34|1784.98|1767.88|428
1644094500000|2022-02-05 20:55:00|1786.29|1769.19|1789.3|1772.2|1790.15|1773.05|1786|1768.9|419
1644094800000|2022-02-05 21:00:00|1789.19|1772.09|1785.1|1768|1789.92|1772.82|1784.78|1767.68|568
1644095100000|2022-02-05 21:05:00|1785.07|1767.97|1792.44|1775.34|1793.02|1775.92|1784.52|1767.42|452
1644095400000|2022-02-05 21:10:00|1792.42|1775.32|1792.37|1775.27|1793.05|1775.95|1790.68|1773.58|405
1644095700000|2022-02-05 21:15:00|1792.36|1775.26|1790.6|1773.5|1793.13|1776.03|1788.96|1771.86|569
1644096000000|2022-02-05 21:20:00|1790.63|1773.53|1788.18|1771.08|1790.89|1773.79|1787.95|1770.85|502
1644096300000|2022-02-05 21:25:00|1788.17|1771.07|1790.69|1773.59|1790.82|1773.72|1788.15|1771.05|298
1644096600000|2022-02-05 21:30:00|1790.68|1773.58|1785.6|1768.5|1790.68|1773.58|1782.18|1765.08|363
1644096900000|2022-02-05 21:35:00|1785.58|1768.48|1786.6|1769.5|1786.95|1769.85|1785.58|1768.48|394
1644097200000|2022-02-05 21:40:00|1786.5|1769.4|1789.4|1772.3|1790.1|1773|1786.41|1769.31|408
1644097500000|2022-02-05 21:45:00|1789.37|1772.27|1787.63|1770.53|1789.82|1772.72|1786.53|1769.43|475
1644097800000|2022-02-05 21:50:00|1787.6|1770.5|1787.96|1770.86|1787.98|1770.88|1786.78|1769.68|293
1644098100000|2022-02-05 21:55:00|1787.94|1770.84|1786.62|1769.52|1790.22|1773.12|1786.57|1769.47|500
1644098400000|2022-02-05 22:00:00|1786.6|1769.5|1787.17|1770.07|1788.84|1771.74|1786.23|1769.13|626
1644098700000|2022-02-05 22:05:00|1787.18|1770.08|1786.1|1769|1789.16|1772.06|1785.53|1768.43|537
1644099000000|2022-02-05 22:10:00|1786.11|1769.01|1788.42|1771.32|1788.52|1771.42|1786.1|1769|469
1644099300000|2022-02-05 22:15:00|1788.41|1771.31|1788.23|1771.13|1790.17|1773.07|1788.15|1771.05|372
1644099600000|2022-02-05 22:20:00|1788.05|1770.95|1786.29|1769.19|1788.12|1771.02|1786.29|1769.19|187
1644099900000|2022-02-05 22:25:00|1786.37|1769.27|1785.12|1768.02|1786.37|1769.27|1782.46|1765.36|222
1644100200000|2022-02-05 22:30:00|1785.43|1768.33|1786.34|1769.24|1786.39|1769.29|1785.33|1768.23|50
1644100500000|2022-02-05 22:35:00|1786.45|1769.35|1788.11|1771.01|1788.11|1771.01|1786.26|1769.16|71
1644100800000|2022-02-05 22:40:00|1788.32|1771.22|1789.36|1772.26|1789.36|1772.26|1788.29|1771.19|68
1644101100000|2022-02-05 22:45:00|1789.35|1772.25|1789.72|1772.62|1791.35|1774.25|1787.88|1770.78|146
1644101400000|2022-02-05 22:50:00|1789.57|1772.47|1797.59|1780.49|1797.59|1780.49|1789.57|1772.47|138
1644101700000|2022-02-05 22:55:00|1797.58|1780.48|1795.84|1778.74|1803.8|1786.7|1795.84|1778.74|292
1644102000000|2022-02-05 23:00:00|1795.92|1778.82|1799.51|1782.41|1801.5|1784.4|1795.25|1778.15|205
1644102300000|2022-02-05 23:05:00|1799.71|1782.61|1795.53|1778.43|1799.71|1782.61|1793.92|1776.82|382
1644102600000|2022-02-05 23:10:00|1795.5|1778.4|1794.56|1777.46|1796.28|1779.18|1793.91|1776.81|499
1644102900000|2022-02-05 23:15:00|1794.62|1777.52|1792.99|1775.89|1796.93|1779.83|1792.98|1775.88|357
1644103200000|2022-02-05 23:20:00|1793.09|1775.99|1793|1775.9|1793.86|1776.76|1791.48|1774.38|278
1644103500000|2022-02-05 23:25:00|1792.99|1775.89|1792.44|1775.34|1794.74|1777.64|1791.73|1774.63|227
1644103800000|2022-02-05 23:30:00|1792.46|1775.36|1790.73|1773.63|1793|1775.9|1787.99|1770.89|281
1644104100000|2022-02-05 23:35:00|1790.68|1773.58|1788.82|1771.72|1791.19|1774.09|1787.68|1770.58|380
1644104400000|2022-02-05 23:40:00|1788.85|1771.75|1795.27|1778.17|1795.67|1778.57|1788.85|1771.75|365
1644104700000|2022-02-05 23:45:00|1795.29|1778.19|1791.64|1774.54|1799.12|1782.02|1791.09|1773.99|337
1644105000000|2022-02-05 23:50:00|1791.66|1774.56|1787.32|1770.22|1794.18|1777.08|1783.68|1766.58|554
1644105300000|2022-02-05 23:55:00|1787.31|1770.21|1785.18|1768.08|1790.2|1773.1|1785.18|1768.08|337
1644105600000|2022-02-06 00:00:00|1785.2|1768.1|1790.69|1773.59|1791.12|1774.02|1785.18|1768.08|667
1644105900000|2022-02-06 00:05:00|1790.7|1773.6|1790|1772.9|1791.18|1774.08|1785.35|1768.25|597
1644106200000|2022-02-06 00:10:00|1790.01|1772.91|1792.28|1775.18|1792.28|1775.18|1788.41|1771.31|504
1644106500000|2022-02-06 00:15:00|1792.29|1775.19|1788.15|1771.05|1797.76|1780.66|1788.09|1770.99|344
1644106800000|2022-02-06 00:20:00|1788.08|1770.98|1793.6|1776.5|1794.38|1777.28|1787.26|1770.16|365
1644107100000|2022-02-06 00:25:00|1793.62|1776.52|1787.33|1770.23|1795.95|1778.85|1785.91|1768.81|374
1644107400000|2022-02-06 00:30:00|1787.32|1770.22|1785.3|1768.2|1788.19|1771.09|1781.63|1764.53|514
1644107700000|2022-02-06 00:35:00|1785.32|1768.22|1789.32|1772.22|1789.73|1772.63|1784.38|1767.28|449
1644108000000|2022-02-06 00:40:00|1789.3|1772.2|1786.21|1769.11|1789.79|1772.69|1784.22|1767.12|345
1644108300000|2022-02-06 00:45:00|1786.24|1769.14|1788.46|1771.36|1789.13|1772.03|1783.46|1766.36|366
1644108600000|2022-02-06 00:50:00|1788.42|1771.32|1793.74|1776.64|1795.17|1778.07|1788.42|1771.32|437
1644108900000|2022-02-06 00:55:00|1793.72|1776.62|1795.13|1778.03|1795.64|1778.54|1793.72|1776.62|238
1644109200000|2022-02-06 01:00:00|1795.27|1778.17|1799.1|1782|1799.69|1782.59|1795.27|1778.17|293
1644109500000|2022-02-06 01:05:00|1799.05|1781.95|1799.44|1782.34|1800.15|1783.05|1798.41|1781.31|320
1644109800000|2022-02-06 01:10:00|1799.55|1782.45|1801.28|1784.18|1802.51|1785.41|1799.43|1782.33|298
1644110100000|2022-02-06 01:15:00|1801.45|1784.35|1799.81|1782.71|1803.59|1786.49|1797.61|1780.51|468
1644110400000|2022-02-06 01:20:00|1799.8|1782.7|1810.11|1793.01|1810.11|1793.01|1799|1781.9|302
1644110700000|2022-02-06 01:25:00|1810.09|1792.99|1814.16|1797.06|1815.26|1798.16|1810.02|1792.92|289
1644111000000|2022-02-06 01:30:00|1814.11|1797.01|1810.27|1793.17|1817.03|1799.93|1809.09|1791.99|420
1644111300000|2022-02-06 01:35:00|1810.29|1793.19|1810.28|1793.18|1811.22|1794.12|1809.41|1792.31|199
1644111600000|2022-02-06 01:40:00|1810.29|1793.19|1812.21|1795.11|1812.38|1795.28|1808.53|1791.43|280
1644111900000|2022-02-06 01:45:00|1812.2|1795.1|1814.68|1797.58|1816.08|1798.98|1811.89|1794.79|187
1644112200000|2022-02-06 01:50:00|1814.93|1797.83|1820.59|1803.49|1820.69|1803.59|1813.24|1796.14|191
1644112500000|2022-02-06 01:55:00|1820.68|1803.58|1817.85|1800.75|1820.68|1803.58|1816.17|1799.07|308
1644112800000|2022-02-06 02:00:00|1817.82|1800.72|1824.29|1807.19|1824.81|1807.71|1817.45|1800.35|320
1644113100000|2022-02-06 02:05:00|1824.31|1807.21|1824|1806.9|1824.31|1807.21|1819.49|1802.39|402
1644113400000|2022-02-06 02:10:00|1823.97|1806.87|1822.71|1805.61|1824.05|1806.95|1820.76|1803.66|359
1644113700000|2022-02-06 02:15:00|1822.74|1805.64|1818.05|1800.95|1823.39|1806.29|1816.89|1799.79|425
1644114000000|2022-02-06 02:20:00|1818.04|1800.94|1817.78|1800.68|1820.44|1803.34|1816.72|1799.62|352
1644114300000|2022-02-06 02:25:00|1817.55|1800.45|1818.19|1801.09|1818.7|1801.6|1817.51|1800.41|269
1644114600000|2022-02-06 02:30:00|1818.23|1801.13|1816.22|1799.12|1818.59|1801.49|1812.15|1795.05|378
1644114900000|2022-02-06 02:35:00|1816.26|1799.16|1815.41|1798.31|1817.65|1800.55|1815.36|1798.26|308
1644115200000|2022-02-06 02:40:00|1815.4|1798.3|1811.48|1794.38|1815.41|1798.31|1810.14|1793.04|363
1644115500000|2022-02-06 02:45:00|1811.49|1794.39|1807.94|1790.84|1812.03|1794.93|1807.94|1790.84|424
1644115800000|2022-02-06 02:50:00|1807.93|1790.83|1807.48|1790.38|1809.19|1792.09|1807.31|1790.21|515
1644116100000|2022-02-06 02:55:00|1807.49|1790.39|1809.3|1792.2|1809.35|1792.25|1806.7|1789.6|418
1644116400000|2022-02-06 03:00:00|1809.31|1792.21|1806.72|1789.62|1809.9|1792.8|1806.42|1789.32|474
1644116700000|2022-02-06 03:05:00|1806.76|1789.66|1807.13|1790.03|1807.51|1790.41|1804.52|1787.42|402
1644117000000|2022-02-06 03:10:00|1807.19|1790.09|1805.38|1788.28|1807.62|1790.52|1805.28|1788.18|363
1644117300000|2022-02-06 03:15:00|1805.5|1788.4|1803.95|1786.85|1807.82|1790.72|1803.66|1786.56|368
1644117600000|2022-02-06 03:20:00|1803.94|1786.84|1805.69|1788.59|1806.24|1789.14|1803.25|1786.15|266
1644117900000|2022-02-06 03:25:00|1805.65|1788.55|1806.74|1789.64|1807.28|1790.18|1804.08|1786.98|295
1644118200000|2022-02-06 03:30:00|1806.68|1789.58|1812.21|1795.11|1813.25|1796.15|1806.68|1789.58|328
1644118500000|2022-02-06 03:35:00|1812.23|1795.13|1815.65|1798.55|1815.7|1798.6|1812.13|1795.03|303
1644118800000|2022-02-06 03:40:00|1815.72|1798.62|1814.88|1797.78|1815.88|1798.78|1813.66|1796.56|329
1644119100000|2022-02-06 03:45:00|1814.89|1797.79|1812.21|1795.11|1816.47|1799.37|1811.14|1794.04|424
1644119400000|2022-02-06 03:50:00|1812.16|1795.06|1807.05|1789.95|1812.91|1795.81|1806.26|1789.16|365
1644119700000|2022-02-06 03:55:00|1807.06|1789.96|1804.86|1787.76|1807.69|1790.59|1804.17|1787.07|416
1644120000000|2022-02-06 04:00:00|1804.85|1787.75|1804.14|1787.04|1811.81|1794.71|1804.13|1787.03|448
1644120300000|2022-02-06 04:05:00|1804.15|1787.05|1787.91|1770.81|1804.15|1787.05|1787.88|1770.78|405
1644120600000|2022-02-06 04:10:00|1787.9|1770.8|1790.36|1773.26|1793.33|1776.23|1787.66|1770.56|403
1644120900000|2022-02-06 04:15:00|1790.21|1773.11|1785.29|1768.19|1790.36|1773.26|1780.9|1763.8|579
1644121200000|2022-02-06 04:20:00|1785.27|1768.17|1785.43|1768.33|1788.75|1771.65|1783.72|1766.62|507
1644121500000|2022-02-06 04:25:00|1785.39|1768.29|1785.44|1768.34|1787.71|1770.61|1784.31|1767.21|187
1644122100000|2022-02-06 04:35:00|1792.97|1775.87|1792.77|1775.67|1793.3|1776.2|1792.59|1775.49|31
1644122400000|2022-02-06 04:40:00|1792.61|1775.51|1789.92|1772.82|1792.79|1775.69|1789.47|1772.37|349
1644122700000|2022-02-06 04:45:00|1789.91|1772.81|1792.62|1775.52|1793.5|1776.4|1789.91|1772.81|311
1644123000000|2022-02-06 04:50:00|1792.57|1775.47|1792.03|1774.93|1793.04|1775.94|1791.99|1774.89|241
1644123300000|2022-02-06 04:55:00|1791.99|1774.89|1790.24|1773.14|1792.06|1774.96|1789.19|1772.09|340
1644123600000|2022-02-06 05:00:00|1790.23|1773.13|1790.04|1772.94|1794.48|1777.38|1789.98|1772.88|363
1644123900000|2022-02-06 05:05:00|1790.03|1772.93|1793.15|1776.05|1793.94|1776.84|1788.68|1771.58|187
1644124200000|2022-02-06 05:10:00|1793.42|1776.32|1790.1|1773|1793.79|1776.69|1789|1771.9|378
1644124500000|2022-02-06 05:15:00|1790.09|1772.99|1794.25|1777.15|1794.37|1777.27|1790.09|1772.99|197
1644124800000|2022-02-06 05:20:00|1794.26|1777.16|1797.43|1780.33|1799.18|1782.08|1794.17|1777.07|255
1644125100000|2022-02-06 05:25:00|1797.37|1780.27|1799.78|1782.68|1799.81|1782.71|1795.61|1778.51|253
1644125400000|2022-02-06 05:30:00|1799.79|1782.69|1802.29|1785.19|1802.4|1785.3|1799.57|1782.47|123
1644125700000|2022-02-06 05:35:00|1802.22|1785.12|1799.85|1782.75|1802.4|1785.3|1799.7|1782.6|191
1644126000000|2022-02-06 05:40:00|1799.78|1782.68|1801.17|1784.07|1801.2|1784.1|1797.96|1780.86|338
1644126300000|2022-02-06 05:45:00|1801.14|1784.04|1802.45|1785.35|1802.47|1785.37|1800.7|1783.6|212
1644126600000|2022-02-06 05:50:00|1802.42|1785.32|1797.64|1780.54|1802.48|1785.38|1794.97|1777.87|326
1644126900000|2022-02-06 05:55:00|1797.63|1780.53|1797.97|1780.87|1798.91|1781.81|1796.4|1779.3|301
1644127200000|2022-02-06 06:00:00|1797.95|1780.85|1797.35|1780.25|1798.3|1781.2|1795.7|1778.6|426
1644127500000|2022-02-06 06:05:00|1797.36|1780.26|1794.54|1777.44|1798.19|1781.09|1792.61|1775.51|386
1644127800000|2022-02-06 06:10:00|1794.55|1777.45|1791.41|1774.31|1794.55|1777.45|1791.19|1774.09|319
1644128100000|2022-02-06 06:15:00|1791.4|1774.3|1788.36|1771.26|1793.6|1776.5|1788.34|1771.24|356
1644128400000|2022-02-06 06:20:00|1788.47|1771.37|1789.03|1771.93|1790.62|1773.52|1788.22|1771.12|251
1644128700000|2022-02-06 06:25:00|1789.04|1771.94|1794.04|1776.94|1799.41|1782.31|1788.69|1771.59|384
1644129000000|2022-02-06 06:30:00|1793.94|1776.84|1795.17|1778.07|1796|1778.9|1789.88|1772.78|230
1644129300000|2022-02-06 06:35:00|1795.18|1778.08|1793.19|1776.09|1798|1780.9|1793.19|1776.09|286
1644129600000|2022-02-06 06:40:00|1793.14|1776.04|1791.79|1774.69|1793.96|1776.86|1790.91|1773.81|311
1644129900000|2022-02-06 06:45:00|1792.1|1775|1791.54|1774.44|1792.71|1775.61|1791.35|1774.25|209
1644130200000|2022-02-06 06:50:00|1791.29|1774.19|1788.52|1771.42|1791.35|1774.25|1788.13|1771.03|510
1644130500000|2022-02-06 06:55:00|1788.47|1771.37|1786.4|1769.3|1788.47|1771.37|1784.45|1767.35|355
1644130800000|2022-02-06 07:00:00|1786.39|1769.29|1784.82|1767.72|1788.6|1771.5|1783.17|1766.07|394
1644131100000|2022-02-06 07:05:00|1784.8|1767.7|1784.38|1767.28|1786.76|1769.66|1783.49|1766.39|480
1644131400000|2022-02-06 07:10:00|1784.36|1767.26|1785.44|1768.34|1785.51|1768.41|1783.2|1766.1|363
1644131700000|2022-02-06 07:15:00|1785.45|1768.35|1783.25|1766.15|1785.49|1768.39|1781.47|1764.37|218
1644132000000|2022-02-06 07:20:00|1783.27|1766.17|1781.73|1764.63|1786.55|1769.45|1781.65|1764.55|262
1644132300000|2022-02-06 07:25:00|1781.98|1764.88|1779.21|1762.11|1784.16|1767.06|1779.21|1762.11|313
1644132600000|2022-02-06 07:30:00|1779.33|1762.23|1785.78|1768.68|1785.78|1768.68|1779.32|1762.22|300
1644132900000|2022-02-06 07:35:00|1785.75|1768.65|1785.5|1768.4|1786.02|1768.92|1783.05|1765.95|444
1644133200000|2022-02-06 07:40:00|1785.51|1768.41|1790.79|1773.69|1791.31|1774.21|1785.33|1768.23|213
1644133500000|2022-02-06 07:45:00|1790.9|1773.8|1796.66|1779.56|1797.24|1780.14|1789.37|1772.27|383
1644133800000|2022-02-06 07:50:00|1796.56|1779.46|1795.2|1778.1|1797.1|1780|1794.43|1777.33|404
1644134100000|2022-02-06 07:55:00|1795.19|1778.09|1796.19|1779.09|1798.22|1781.12|1794.91|1777.81|304
1644134400000|2022-02-06 08:00:00|1796.12|1779.02|1793.4|1776.3|1798.97|1781.87|1793.39|1776.29|506
1644134700000|2022-02-06 08:05:00|1793.43|1776.33|1794.49|1777.39|1795.06|1777.96|1793.09|1775.99|415
1644135000000|2022-02-06 08:10:00|1794.42|1777.32|1793.13|1776.03|1796|1778.9|1792.92|1775.82|522
1644135300000|2022-02-06 08:15:00|1793.1|1776|1788.5|1771.4|1793.13|1776.03|1787.6|1770.5|515
1644135600000|2022-02-06 08:20:00|1788.32|1771.22|1787.09|1769.99|1788.53|1771.43|1785.96|1768.86|324
1644135900000|2022-02-06 08:25:00|1786.95|1769.85|1787.47|1770.37|1788.48|1771.38|1786.94|1769.84|294
1644136200000|2022-02-06 08:30:00|1787.46|1770.36|1788.25|1771.15|1788.48|1771.38|1787.13|1770.03|239
1644136500000|2022-02-06 08:35:00|1788.29|1771.19|1797.16|1780.06|1797.17|1780.07|1788.29|1771.19|455
1644136800000|2022-02-06 08:40:00|1797.13|1780.03|1795.18|1778.08|1797.5|1780.4|1792.29|1775.19|459
1644137100000|2022-02-06 08:45:00|1795.19|1778.09|1794.09|1776.99|1795.19|1778.09|1792.36|1775.26|523
1644137400000|2022-02-06 08:50:00|1793.93|1776.83|1795.73|1778.63|1796.75|1779.65|1793.93|1776.83|535
1644137700000|2022-02-06 08:55:00|1795.71|1778.61|1799.3|1782.2|1799.36|1782.26|1795.58|1778.48|436
1644138000000|2022-02-06 09:00:00|1799.28|1782.18|1801.02|1783.92|1801.02|1783.92|1797.34|1780.24|434
1644138300000|2022-02-06 09:05:00|1800.94|1783.84|1798.59|1781.49|1801.12|1784.02|1798.17|1781.07|402
1644138600000|2022-02-06 09:10:00|1798.67|1781.57|1799|1781.9|1799.89|1782.79|1796.34|1779.24|433
1644138900000|2022-02-06 09:15:00|1798.99|1781.89|1797.43|1780.33|1801.33|1784.23|1797.41|1780.31|379
1644139200000|2022-02-06 09:20:00|1797.47|1780.37|1794.57|1777.47|1798.07|1780.97|1794.45|1777.35|340
1644139500000|2022-02-06 09:25:00|1794.56|1777.46|1796.91|1779.81|1796.95|1779.85|1794.08|1776.98|434
1644139800000|2022-02-06 09:30:00|1796.94|1779.84|1798.02|1780.92|1800.24|1783.14|1796.91|1779.81|383
1644140100000|2022-02-06 09:35:00|1798.01|1780.91|1796.7|1779.6|1798.03|1780.93|1795.79|1778.69|239
1644140400000|2022-02-06 09:40:00|1798.29|1781.19|1794.84|1777.74|1799.53|1782.43|1794.84|1777.74|434
1644140700000|2022-02-06 09:45:00|1794.66|1777.56|1798.56|1781.46|1799.15|1782.05|1794.55|1777.45|353
1644141000000|2022-02-06 09:50:00|1798.59|1781.49|1797.96|1780.86|1800.38|1783.28|1797.2|1780.1|271
1644141300000|2022-02-06 09:55:00|1798.84|1781.74|1801.76|1784.66|1802.08|1784.98|1798.84|1781.74|228
1644141600000|2022-02-06 10:00:00|1801.77|1784.67|1807.19|1790.09|1807.28|1790.18|1801.6|1784.5|194
1644141900000|2022-02-06 10:05:00|1807.17|1790.07|1803.03|1785.93|1808.51|1791.41|1802.85|1785.75|319
1644142200000|2022-02-06 10:10:00|1802.95|1785.85|1806.9|1789.8|1807.29|1790.19|1802.2|1785.1|317
1644142500000|2022-02-06 10:15:00|1806.77|1789.67|1806.63|1789.53|1806.77|1789.67|1802.81|1785.71|426
1644142800000|2022-02-06 10:20:00|1806.62|1789.52|1798.5|1781.4|1806.87|1789.77|1798.4|1781.3|528
1644143100000|2022-02-06 10:25:00|1798.53|1781.43|1799.02|1781.92|1801.87|1784.77|1798.45|1781.35|377
1644143400000|2022-02-06 10:30:00|1799|1781.9|1792.82|1775.72|1799.26|1782.16|1792.5|1775.4|291
1644143700000|2022-02-06 10:35:00|1793.07|1775.97|1797.12|1780.02|1798.8|1781.7|1793.06|1775.96|351
1644144000000|2022-02-06 10:40:00|1797.13|1780.03|1797.98|1780.88|1801.27|1784.17|1797.08|1779.98|344
1644144300000|2022-02-06 10:45:00|1797.89|1780.79|1796.37|1779.27|1798.64|1781.54|1794.37|1777.27|337
1644144600000|2022-02-06 10:50:00|1796.39|1779.29|1796.14|1779.04|1800.09|1782.99|1795.96|1778.86|338
1644144900000|2022-02-06 10:55:00|1795.93|1778.83|1796.23|1779.13|1797.43|1780.33|1795.85|1778.75|391
1644145200000|2022-02-06 11:00:00|1796.24|1779.14|1795.58|1778.48|1802.99|1785.89|1795.43|1778.33|542
1644145500000|2022-02-06 11:05:00|1795.57|1778.47|1787.41|1770.31|1795.58|1778.48|1787.41|1770.31|275
1644145800000|2022-02-06 11:10:00|1787.37|1770.27|1790.32|1773.22|1791.55|1774.45|1787.36|1770.26|397
1644146100000|2022-02-06 11:15:00|1790.33|1773.23|1789.62|1772.52|1793.38|1776.28|1789.4|1772.3|481
1644146400000|2022-02-06 11:20:00|1789.61|1772.51|1788.9|1771.8|1790.52|1773.42|1788.81|1771.71|469
1644146700000|2022-02-06 11:25:00|1788.89|1771.79|1790.12|1773.02|1790.38|1773.28|1788.84|1771.74|437
1644147000000|2022-02-06 11:30:00|1790.1|1773|1788.08|1770.98|1791|1773.9|1787|1769.9|345
1644147300000|2022-02-06 11:35:00|1787.86|1770.76|1788.6|1771.5|1790.57|1773.47|1787.84|1770.74|426
1644147600000|2022-02-06 11:40:00|1788.59|1771.49|1785.88|1768.78|1789.85|1772.75|1785.87|1768.77|285
1644147900000|2022-02-06 11:45:00|1785.89|1768.79|1783.93|1766.83|1785.89|1768.79|1780.39|1763.29|354
1644148200000|2022-02-06 11:50:00|1784|1766.9|1784.47|1767.37|1786.89|1769.79|1782.77|1765.67|428
1644148500000|2022-02-06 11:55:00|1784.53|1767.43|1783.06|1765.96|1784.9|1767.8|1782.17|1765.07|380
1644148800000|2022-02-06 12:00:00|1783.1|1766|1784.26|1767.16|1785.57|1768.47|1783.1|1766|481
1644149100000|2022-02-06 12:05:00|1784.33|1767.23|1790.98|1773.88|1790.98|1773.88|1784.33|1767.23|485
1644149400000|2022-02-06 12:10:00|1791|1773.9|1789.43|1772.33|1791|1773.9|1787.63|1770.53|425
1644149700000|2022-02-06 12:15:00|1789.45|1772.35|1788.01|1770.91|1790.44|1773.34|1787.44|1770.34|551
1644150000000|2022-02-06 12:20:00|1788.03|1770.93|1787.74|1770.64|1789.12|1772.02|1785.66|1768.56|391
1644150300000|2022-02-06 12:25:00|1787.71|1770.61|1788.49|1771.39|1788.64|1771.54|1787.07|1769.97|310
1644150600000|2022-02-06 12:30:00|1788.53|1771.43|1789.66|1772.56|1790.79|1773.69|1788.43|1771.33|525
1644150900000|2022-02-06 12:35:00|1789.67|1772.57|1788.47|1771.37|1789.72|1772.62|1786.51|1769.41|350
1644151200000|2022-02-06 12:40:00|1788.46|1771.36|1785.41|1768.31|1788.5|1771.4|1785.32|1768.22|383
1644151500000|2022-02-06 12:45:00|1785.49|1768.39|1777.14|1760.04|1785.65|1768.55|1775.67|1758.57|307
1644151800000|2022-02-06 12:50:00|1777.11|1760.01|1779.62|1762.52|1779.62|1762.52|1776.73|1759.63|436
1644152100000|2022-02-06 12:55:00|1779.86|1762.76|1783.3|1766.2|1783.55|1766.45|1777.76|1760.66|565
1644152400000|2022-02-06 13:00:00|1783.31|1766.21|1782.75|1765.65|1787.25|1770.15|1781.66|1764.56|557
1644152700000|2022-02-06 13:05:00|1782.73|1765.63|1790.69|1773.59|1790.88|1773.78|1781.75|1764.65|482
1644153000000|2022-02-06 13:10:00|1790.68|1773.58|1780.58|1763.48|1793.11|1776.01|1779.02|1761.92|734
1644153300000|2022-02-06 13:15:00|1780.97|1763.87|1783.11|1766.01|1783.78|1766.68|1778.38|1761.28|592
1644153600000|2022-02-06 13:20:00|1783.08|1765.98|1786.69|1769.59|1787.8|1770.7|1780.75|1763.65|502
1644153900000|2022-02-06 13:25:00|1786.68|1769.58|1788.03|1770.93|1789.05|1771.95|1785.63|1768.53|435
1644154200000|2022-02-06 13:30:00|1788.04|1770.94|1789.8|1772.7|1790.2|1773.1|1786.48|1769.38|435
1644154500000|2022-02-06 13:35:00|1789.82|1772.72|1787.95|1770.85|1790.27|1773.17|1785.02|1767.92|480
1644154800000|2022-02-06 13:40:00|1788.19|1771.09|1790.32|1773.22|1790.35|1773.25|1787.22|1770.12|490
1644155100000|2022-02-06 13:45:00|1790.34|1773.24|1790.02|1772.92|1791.37|1774.27|1787.94|1770.84|324
1644155400000|2022-02-06 13:50:00|1790.03|1772.93|1789.81|1772.71|1790.09|1772.99|1788.62|1771.52|460
1644155700000|2022-02-06 13:55:00|1789.85|1772.75|1790.56|1773.46|1790.81|1773.71|1788.66|1771.56|306
1644156000000|2022-02-06 14:00:00|1790.53|1773.43|1786.74|1769.64|1791.58|1774.48|1785.79|1768.69|447
1644156300000|2022-02-06 14:05:00|1786.72|1769.62|1789.23|1772.13|1789.43|1772.33|1785.64|1768.54|410
1644156600000|2022-02-06 14:10:00|1789.25|1772.15|1785.09|1767.99|1790.21|1773.11|1783.97|1766.87|423
1644156900000|2022-02-06 14:15:00|1785.05|1767.95|1787|1769.9|1787.3|1770.2|1785.05|1767.95|440
1644157200000|2022-02-06 14:20:00|1786.99|1769.89|1789.98|1772.88|1789.99|1772.89|1786.55|1769.45|406
1644157500000|2022-02-06 14:25:00|1789.99|1772.89|1791.95|1774.85|1791.99|1774.89|1789.47|1772.37|568
1644157800000|2022-02-06 14:30:00|1791.96|1774.86|1796.06|1778.96|1804.98|1787.88|1790.54|1773.46|785
1644158100000|2022-02-06 14:35:00|1796.07|1778.97|1783.25|1766.15|1796.19|1779.09|1774.77|1757.67|718
1644158400000|2022-02-06 14:40:00|1783.24|1766.14|1766.86|1749.76|1783.24|1766.14|1762.75|1745.65|763
1644158700000|2022-02-06 14:45:00|1766.77|1749.67|1753.69|1736.59|1775.65|1758.55|1746.15|1733.12|815
1644159000000|2022-02-06 14:50:00|1753.42|1736.32|1751.83|1734.73|1756.13|1739.03|1747.19|1730.09|680
1644159300000|2022-02-06 14:55:00|1751.85|1734.75|1749.08|1731.98|1755.03|1737.93|1744.88|1727.78|675
1644159600000|2022-02-06 15:00:00|1749.11|1732.01|1735.92|1718.82|1749.16|1732.06|1728.81|1711.71|750
1644159900000|2022-02-06 15:05:00|1735.91|1718.81|1741.98|1724.88|1748.63|1731.53|1734.15|1717.05|799
1644160200000|2022-02-06 15:10:00|1741.96|1724.86|1741.39|1724.29|1745.31|1728.21|1737.64|1720.54|618
1644160500000|2022-02-06 15:15:00|1741.37|1724.27|1741.24|1724.14|1747.08|1729.98|1739.05|1721.95|647
1644160800000|2022-02-06 15:20:00|1741.2|1724.1|1743.64|1726.54|1744.3|1727.2|1740.56|1723.46|568
1644161100000|2022-02-06 15:25:00|1743.59|1726.49|1749.11|1732.01|1749.11|1732.01|1743.23|1726.13|534
1644161400000|2022-02-06 15:30:00|1749.12|1732.02|1752.77|1735.67|1754.9|1737.8|1747.99|1730.89|624
1644161700000|2022-02-06 15:35:00|1752.78|1735.68|1746.44|1729.34|1753.67|1736.57|1745.3|1728.2|602
1644162000000|2022-02-06 15:40:00|1746.33|1729.23|1743.75|1726.65|1751.92|1734.82|1743.27|1726.17|486
1644162300000|2022-02-06 15:45:00|1743.78|1726.68|1756.25|1739.15|1757.93|1740.83|1743.78|1726.68|611
1644162600000|2022-02-06 15:50:00|1756.19|1739.09|1754.16|1737.06|1756.77|1739.67|1751.59|1734.49|576
1644162900000|2022-02-06 15:55:00|1754.15|1737.05|1754.64|1737.54|1755.4|1738.3|1751.42|1734.32|593
1644163200000|2022-02-06 16:00:00|1754.67|1737.57|1747.82|1730.72|1756.32|1739.22|1747.54|1730.44|646
1644163500000|2022-02-06 16:05:00|1747.81|1730.71|1747.97|1730.87|1748.83|1731.73|1745.58|1728.48|439
1644163800000|2022-02-06 16:10:00|1747.98|1730.88|1751.99|1734.89|1753.02|1735.92|1747.98|1730.88|581
1644164100000|2022-02-06 16:15:00|1751.97|1734.87|1757.48|1740.38|1757.49|1740.39|1751.95|1734.85|385
1644164400000|2022-02-06 16:20:00|1757.43|1740.33|1761.09|1743.99|1762.33|1745.23|1757.41|1740.31|383
1644164700000|2022-02-06 16:25:00|1761.1|1744|1761.96|1744.86|1765.06|1747.96|1761.08|1743.98|402
1644165000000|2022-02-06 16:30:00|1761.98|1744.88|1768.38|1751.28|1768.83|1751.73|1761.97|1744.87|431
1644165300000|2022-02-06 16:35:00|1768.33|1751.23|1767.93|1750.83|1771.41|1754.31|1766.2|1749.1|492
1644165600000|2022-02-06 16:40:00|1767.94|1750.84|1759.99|1742.89|1768.19|1751.09|1759.34|1742.24|629
1644165900000|2022-02-06 16:45:00|1760.02|1742.92|1766.12|1749.02|1766.33|1749.23|1759.97|1742.87|411
1644166200000|2022-02-06 16:50:00|1766.11|1749.01|1767.67|1750.57|1768.38|1751.28|1766.11|1749.01|475
1644166500000|2022-02-06 16:55:00|1767.64|1750.54|1766.84|1749.74|1768.47|1751.37|1766.8|1749.7|514
1644166800000|2022-02-06 17:00:00|1766.85|1749.75|1767.11|1750.01|1767.66|1750.56|1764.51|1747.41|488
1644167100000|2022-02-06 17:05:00|1767.21|1750.11|1769.38|1752.28|1769.46|1752.36|1764.83|1747.73|490
1644167400000|2022-02-06 17:10:00|1769.37|1752.27|1766.36|1749.26|1770.58|1753.48|1766.36|1749.26|490
1644167700000|2022-02-06 17:15:00|1766.11|1749.01|1767.41|1750.31|1769.3|1752.2|1766|1748.9|436
1644168000000|2022-02-06 17:20:00|1767.42|1750.32|1771.51|1754.41|1771.51|1754.41|1767.12|1750.02|415
1644168300000|2022-02-06 17:25:00|1771.42|1754.32|1771.68|1754.58|1772.52|1755.42|1770.28|1753.18|363
1644168600000|2022-02-06 17:30:00|1771.95|1754.85|1770.4|1753.3|1772.54|1755.44|1770.38|1753.28|323
1644168900000|2022-02-06 17:35:00|1770.15|1753.05|1769.67|1752.57|1770.49|1753.39|1768.9|1751.8|533
1644169200000|2022-02-06 17:40:00|1769.77|1752.67|1761.91|1744.81|1771.83|1754.73|1760.86|1743.76|595
1644169500000|2022-02-06 17:45:00|1761.9|1744.8|1762.79|1745.69|1763.77|1746.67|1761.48|1744.38|297
1644169800000|2022-02-06 17:50:00|1762.77|1745.67|1765.05|1747.95|1765.15|1748.05|1762.34|1745.24|391
1644170100000|2022-02-06 17:55:00|1764.82|1747.72|1764.17|1747.07|1764.84|1747.74|1760.39|1743.29|402
1644170400000|2022-02-06 18:00:00|1764.18|1747.08|1766.79|1749.69|1766.97|1749.87|1762.13|1745.03|409
1644170700000|2022-02-06 18:05:00|1766.8|1749.7|1762.9|1745.8|1767.01|1749.91|1761.19|1744.09|460
1644171000000|2022-02-06 18:10:00|1762.89|1745.79|1762.22|1745.12|1764.05|1746.95|1762.2|1745.1|395
1644171300000|2022-02-06 18:15:00|1762.23|1745.13|1760.08|1742.98|1764.75|1747.65|1759.91|1742.81|408
1644171600000|2022-02-06 18:20:00|1760.04|1742.94|1759.51|1742.41|1761.02|1743.92|1759.22|1742.12|311
1644171900000|2022-02-06 18:25:00|1759.45|1742.35|1763.07|1745.97|1763.14|1746.04|1757.7|1740.6|401
1644172200000|2022-02-06 18:30:00|1763.08|1745.98|1761.61|1744.51|1763.11|1746.01|1761.54|1744.44|526
1644172500000|2022-02-06 18:35:00|1761.6|1744.5|1764.25|1747.15|1766.59|1749.49|1761.59|1744.49|411
1644172800000|2022-02-06 18:40:00|1764.23|1747.13|1762.76|1745.66|1766.73|1749.63|1762.41|1745.31|339
1644173100000|2022-02-06 18:45:00|1762.74|1745.64|1761.12|1744.02|1763.47|1746.37|1760.49|1743.39|336
1644173400000|2022-02-06 18:50:00|1761.11|1744.01|1758.11|1741.01|1761.32|1744.22|1756.45|1739.35|426
1644173700000|2022-02-06 18:55:00|1758.06|1740.96|1760.67|1743.57|1760.79|1743.69|1757.29|1740.19|510
1644174000000|2022-02-06 19:00:00|1760.77|1743.67|1760.41|1743.31|1762.02|1744.92|1759.26|1742.16|555
1644174300000|2022-02-06 19:05:00|1760.34|1743.24|1761.09|1743.99|1764.28|1747.18|1759.92|1742.82|377
1644174600000|2022-02-06 19:10:00|1761.11|1744.01|1761.91|1744.81|1762.34|1745.24|1760.57|1743.47|320
1644174900000|2022-02-06 19:15:00|1761.93|1744.83|1765.56|1748.46|1765.65|1748.55|1761.72|1744.62|354
1644175200000|2022-02-06 19:20:00|1765.58|1748.48|1767.02|1749.92|1768.09|1750.99|1764.74|1747.64|397
1644175500000|2022-02-06 19:25:00|1767.01|1749.91|1764.88|1747.78|1767.01|1749.91|1763.33|1746.23|486
1644175800000|2022-02-06 19:30:00|1765.05|1747.95|1764.45|1747.35|1767.13|1750.03|1764.44|1747.34|540
1644176100000|2022-02-06 19:35:00|1764.47|1747.37|1765.37|1748.27|1765.39|1748.29|1763.51|1746.41|561
1644176400000|2022-02-06 19:40:00|1765.4|1748.3|1765.3|1748.2|1766.09|1748.99|1762.69|1745.59|373
1644176700000|2022-02-06 19:45:00|1765.35|1748.25|1766.5|1749.4|1767.52|1750.42|1764.21|1747.11|356
1644177000000|2022-02-06 19:50:00|1766.49|1749.39|1766.79|1749.69|1767.69|1750.59|1765.46|1748.36|542
1644177300000|2022-02-06 19:55:00|1766.78|1749.68|1769.29|1752.19|1770.96|1753.86|1766.68|1749.58|430
1644177600000|2022-02-06 20:00:00|1769.31|1752.21|1768.39|1751.29|1769.34|1752.24|1766.62|1749.52|508
1644177900000|2022-02-06 20:05:00|1768.34|1751.24|1776.3|1759.2|1776.6|1759.5|1768.34|1751.24|194
1644178200000|2022-02-06 20:10:00|1776.26|1759.16|1774.3|1757.2|1776.44|1759.34|1773.79|1756.69|200
1644178500000|2022-02-06 20:15:00|1774.34|1757.24|1772.62|1755.52|1775.81|1758.71|1771.25|1754.15|526
1644178800000|2022-02-06 20:20:00|1772.69|1755.59|1772.72|1755.62|1773.55|1756.45|1769.78|1752.68|531
1644179100000|2022-02-06 20:25:00|1772.74|1755.64|1774.43|1757.33|1774.43|1757.33|1770.22|1753.12|461
1644179400000|2022-02-06 20:30:00|1774.46|1757.36|1780.01|1762.91|1780.16|1763.06|1774.04|1756.94|294
1644179700000|2022-02-06 20:35:00|1780.02|1762.92|1782.37|1763.77|1782.84|1764.24|1780.02|1762.3|158
1644180000000|2022-02-06 20:40:00|1782.39|1763.79|1774.95|1756.35|1782.56|1763.96|1774.85|1756.25|440
1644180300000|2022-02-06 20:45:00|1775.04|1756.44|1766.33|1747.73|1776.8|1758.2|1765.39|1746.79|420
1644180600000|2022-02-06 20:50:00|1766.34|1747.74|1761.54|1742.94|1767.12|1748.52|1760.93|1742.33|407
1644180900000|2022-02-06 20:55:00|1761.53|1742.93|1763.68|1745.08|1767.36|1748.76|1761.48|1742.88|494
1644181200000|2022-02-06 21:00:00|1763.67|1745.07|1765.17|1746.57|1767.81|1749.21|1763.67|1745.07|448
1644181500000|2022-02-06 21:05:00|1765.22|1746.62|1765.25|1746.65|1765.38|1746.78|1760.65|1742.05|334
1644181800000|2022-02-06 21:10:00|1765.33|1746.73|1762.19|1743.59|1766.05|1747.45|1761.59|1742.99|383
1644182100000|2022-02-06 21:15:00|1762.17|1743.57|1769.71|1751.11|1769.83|1751.23|1761.98|1743.38|346
1644182400000|2022-02-06 21:20:00|1769.77|1751.17|1769.45|1750.85|1771.21|1752.61|1768.85|1750.25|216
1644182700000|2022-02-06 21:25:00|1769.47|1750.87|1773.61|1755.01|1773.85|1755.25|1769.31|1750.71|427
1644183000000|2022-02-06 21:30:00|1773.62|1755.02|1774.02|1755.42|1774.43|1755.83|1771.42|1752.82|400
1644183300000|2022-02-06 21:35:00|1774.01|1755.41|1772.29|1753.69|1774.68|1756.08|1771.63|1753.03|567
1644183600000|2022-02-06 21:40:00|1772.27|1753.67|1770.23|1751.63|1772.28|1753.68|1770.19|1751.59|489
1644183900000|2022-02-06 21:45:00|1770.25|1751.65|1769.78|1751.18|1770.81|1752.21|1768.88|1750.28|531
1644184200000|2022-02-06 21:50:00|1769.74|1751.14|1771.69|1753.09|1771.88|1753.28|1769.4|1750.8|368
1644184500000|2022-02-06 21:55:00|1771.7|1753.1|1769.17|1750.57|1771.74|1753.14|1768.3|1749.7|577
1644184800000|2022-02-06 22:00:00|1769.18|1750.58|1770.72|1753.62|1773.46|1754.86|1768.5|1749.9|357
1644185100000|2022-02-06 22:05:00|1770.71|1753.61|1770.4|1753.3|1770.85|1753.75|1765.73|1748.63|287
1644185400000|2022-02-06 22:10:00|1770.67|1753.57|1768.63|1751.53|1771.07|1753.97|1768.3|1751.2|483
1644185700000|2022-02-06 22:15:00|1768.51|1751.41|1765.64|1748.54|1768.52|1751.42|1765.52|1748.42|343
1644186000000|2022-02-06 22:20:00|1765.25|1748.15|1767.9|1750.8|1768.37|1751.27|1765.25|1748.15|188
1644186300000|2022-02-06 22:25:00|1767.91|1750.81|1766.42|1749.32|1767.91|1750.81|1765.2|1748.1|258
1644186600000|2022-02-06 22:30:00|1766.46|1749.36|1767.24|1750.14|1767.51|1750.41|1766.26|1749.16|174
1644186900000|2022-02-06 22:35:00|1767.27|1750.17|1768.42|1751.32|1768.69|1751.59|1767.27|1750.17|126
1644187200000|2022-02-06 22:40:00|1768.45|1751.35|1771.52|1754.42|1772.24|1755.14|1768.42|1751.32|115
1644187500000|2022-02-06 22:45:00|1771.53|1754.43|1770.15|1753.05|1771.88|1754.78|1769.29|1752.19|184
1644187800000|2022-02-06 22:50:00|1770.23|1753.13|1769.2|1752.1|1770.43|1753.33|1763.11|1746.01|327
1644188100000|2022-02-06 22:55:00|1769.13|1752.03|1764.44|1747.34|1769.28|1752.18|1762.4|1745.3|380
1644188400000|2022-02-06 23:00:00|1764.43|1747.33|1765.4|1748.3|1771.86|1754.76|1761.41|1744.31|645
1644188700000|2022-02-06 23:05:00|1765.37|1748.27|1779.02|1761.92|1779.02|1761.92|1764.6|1747.5|508
1644189000000|2022-02-06 23:10:00|1779.07|1761.97|1776.51|1759.41|1788.09|1770.99|1773.63|1756.53|861
1644189300000|2022-02-06 23:15:00|1776.55|1759.45|1792.55|1775.45|1792.93|1775.83|1776.55|1759.45|731
1644189600000|2022-02-06 23:20:00|1792.6|1775.5|1804.49|1787.39|1808.05|1790.95|1792.6|1775.5|842
1644189900000|2022-02-06 23:25:00|1804.13|1787.03|1802.23|1785.13|1806.24|1789.14|1796.95|1779.85|759
1644190200000|2022-02-06 23:30:00|1802.24|1785.14|1810.2|1793.1|1811.11|1794.01|1802.24|1785.14|587
1644190500000|2022-02-06 23:35:00|1810.21|1793.11|1810.2|1793.1|1812.26|1795.16|1807.15|1790.05|574
1644190800000|2022-02-06 23:40:00|1810.19|1793.09|1814.64|1797.54|1816.11|1799.01|1810.19|1793.09|639
1644191100000|2022-02-06 23:45:00|1814.83|1797.73|1810.88|1793.78|1817.17|1800.07|1806.13|1789.03|669
1644191400000|2022-02-06 23:50:00|1810.84|1793.74|1812.45|1795.35|1812.78|1795.68|1808.3|1791.2|658
1644191700000|2022-02-06 23:55:00|1812.43|1795.33|1816.11|1799.01|1817.47|1800.37|1811.63|1794.53|511
1644192000000|2022-02-07 00:00:00|1816.12|1799.02|1819.3|1802.2|1821.1|1804|1813.29|1796.19|619
1644192300000|2022-02-07 00:05:00|1819.32|1802.22|1819.11|1802.01|1829.85|1812.75|1817.33|1800.23|600
1644192600000|2022-02-07 00:10:00|1819.09|1801.99|1801.54|1784.44|1819.13|1802.03|1800.02|1782.92|662
1644192900000|2022-02-07 00:15:00|1801.51|1784.41|1785.17|1768.07|1805.83|1788.73|1785.14|1768.04|696
1644193200000|2022-02-07 00:20:00|1785.52|1768.42|1785.29|1768.19|1793.18|1776.08|1783.98|1766.88|708
1644193500000|2022-02-07 00:25:00|1785.32|1768.22|1782.04|1764.94|1786.84|1769.74|1775.71|1758.61|845
1644193800000|2022-02-07 00:30:00|1782.03|1764.93|1785.58|1768.48|1788.69|1771.59|1779.94|1762.84|618
1644194100000|2022-02-07 00:35:00|1785.57|1768.47|1785.32|1768.22|1789.18|1772.08|1781.34|1764.24|713
1644194400000|2022-02-07 00:40:00|1785.53|1768.43|1792.91|1775.81|1792.91|1775.81|1785.44|1768.34|551
1644194700000|2022-02-07 00:45:00|1793.01|1775.91|1790.12|1773.02|1794.58|1777.48|1785.62|1768.52|571
1644195000000|2022-02-07 00:50:00|1789.94|1772.84|1799.88|1782.78|1799.89|1782.79|1789.94|1772.84|431
1644195300000|2022-02-07 00:55:00|1799.89|1782.79|1801.17|1784.07|1802.44|1785.34|1798.52|1781.42|483
1644195600000|2022-02-07 01:00:00|1801.21|1784.11|1792.44|1775.34|1803.27|1786.17|1791.86|1774.76|670
1644195900000|2022-02-07 01:05:00|1792.41|1775.31|1789.73|1772.63|1794.5|1777.4|1789.31|1772.21|463
1644196200000|2022-02-07 01:10:00|1789.57|1772.47|1794.76|1777.66|1795.18|1778.08|1786.45|1769.35|485
1644196500000|2022-02-07 01:15:00|1794.95|1777.85|1793.05|1775.95|1798.3|1781.2|1792.06|1774.96|513
1644196800000|2022-02-07 01:20:00|1793.77|1776.67|1793.14|1776.04|1795.81|1778.71|1791.8|1774.7|680
1644197100000|2022-02-07 01:25:00|1792.96|1775.86|1793.75|1776.65|1797.36|1780.26|1792.78|1775.68|630
1644197400000|2022-02-07 01:30:00|1793.73|1776.63|1794.55|1777.45|1797.75|1780.65|1793.73|1776.63|542
1644197700000|2022-02-07 01:35:00|1794.63|1777.53|1802.13|1785.03|1803.02|1785.92|1794.55|1777.45|598
1644198000000|2022-02-07 01:40:00|1802.11|1785.01|1800.83|1783.73|1802.19|1785.09|1796.95|1779.85|611
1644198300000|2022-02-07 01:45:00|1800.79|1783.69|1803.89|1786.79|1806.45|1789.35|1800.08|1782.98|445
1644198600000|2022-02-07 01:50:00|1803.93|1786.83|1801.53|1784.43|1805.25|1788.15|1800.39|1783.29|577
1644198900000|2022-02-07 01:55:00|1801.52|1784.42|1797.09|1779.99|1801.66|1784.56|1795.09|1777.99|493
1644199200000|2022-02-07 02:00:00|1797.04|1779.94|1799.6|1782.5|1803.48|1786.38|1796.87|1779.77|595
1644199500000|2022-02-07 02:05:00|1799.74|1782.64|1800.12|1783.02|1801.41|1784.31|1799.05|1781.95|671
1644199800000|2022-02-07 02:10:00|1800.01|1782.91|1797.64|1780.54|1800.54|1783.44|1794.6|1777.5|608
1644200100000|2022-02-07 02:15:00|1797.67|1780.57|1800.64|1783.54|1800.87|1783.77|1795.16|1778.06|636
1644200400000|2022-02-07 02:20:00|1800.6|1783.5|1809.72|1792.62|1809.72|1792.62|1799.91|1782.81|430
1644200700000|2022-02-07 02:25:00|1809.74|1792.64|1812.39|1795.29|1812.49|1795.39|1808|1790.9|440
1644201000000|2022-02-07 02:30:00|1812.19|1795.09|1819.63|1802.53|1820.56|1803.46|1812.19|1795.09|490
1644201300000|2022-02-07 02:35:00|1820.27|1803.17|1830.03|1812.93|1830.15|1813.05|1819.2|1802.1|302
1644201600000|2022-02-07 02:40:00|1830.13|1813.03|1832.28|1815.18|1833.97|1816.87|1825.75|1808.65|608
1644201900000|2022-02-07 02:45:00|1832.3|1815.2|1835.65|1818.55|1840.01|1822.91|1832.3|1815.2|591
1644202200000|2022-02-07 02:50:00|1835.61|1818.51|1831.59|1814.49|1836.28|1819.18|1830.3|1813.2|606
1644202500000|2022-02-07 02:55:00|1831.61|1814.51|1814.73|1797.63|1831.94|1814.84|1814.67|1797.57|620
1644202800000|2022-02-07 03:00:00|1815.04|1797.94|1833.74|1816.64|1834.4|1817.3|1814.05|1796.95|469
1644203100000|2022-02-07 03:05:00|1833.8|1816.7|1833.62|1816.52|1835.78|1818.68|1828.48|1811.38|500
1644203400000|2022-02-07 03:10:00|1833.61|1816.51|1836.67|1819.57|1837.99|1820.89|1832.88|1815.78|449
1644203700000|2022-02-07 03:15:00|1837.56|1820.46|1837.13|1820.03|1845.21|1828.11|1836.9|1819.8|538
1644204000000|2022-02-07 03:20:00|1837.21|1820.11|1853.01|1835.91|1853.46|1836.36|1836.13|1819.03|465
1644204300000|2022-02-07 03:25:00|1852.88|1835.78|1853.27|1836.17|1856.7|1839.6|1848.85|1831.75|657
1644204600000|2022-02-07 03:30:00|1853.12|1836.02|1853.09|1835.99|1854.38|1837.28|1845.23|1828.13|610
1644204900000|2022-02-07 03:35:00|1853.1|1836|1857.47|1840.37|1863.05|1845.95|1853.1|1836|604
1644205200000|2022-02-07 03:40:00|1857.45|1840.35|1854.7|1837.6|1862.19|1845.09|1854.29|1837.19|764
1644205500000|2022-02-07 03:45:00|1854.93|1837.83|1857.63|1840.53|1858.56|1841.46|1852.84|1835.74|648
1644205800000|2022-02-07 03:50:00|1858.4|1841.3|1861.85|1844.75|1861.98|1844.88|1856.91|1839.81|531
1644206100000|2022-02-07 03:55:00|1861.77|1844.67|1858.06|1840.96|1863.81|1846.71|1858|1840.9|574
1644206400000|2022-02-07 04:00:00|1858.16|1841.06|1860.59|1843.49|1865.48|1848.38|1857.94|1840.84|610
1644206700000|2022-02-07 04:05:00|1860.58|1843.48|1855.19|1838.09|1863.15|1846.05|1855.19|1838.09|621
1644207000000|2022-02-07 04:10:00|1855.14|1838.04|1855.6|1838.5|1859.13|1842.03|1853.67|1836.57|596
1644207300000|2022-02-07 04:15:00|1855.57|1838.47|1865.32|1848.22|1866.07|1848.97|1854.98|1837.88|589
1644207600000|2022-02-07 04:20:00|1865.29|1848.19|1867.84|1850.74|1870.84|1853.74|1862.9|1845.8|615
1644207900000|2022-02-07 04:25:00|1867.82|1850.72|1870.37|1853.27|1870.57|1853.47|1865.24|1848.14|558
1644208200000|2022-02-07 04:30:00|1870.54|1853.44|1869.49|1852.39|1871.29|1854.19|1864.5|1847.4|561
1644208500000|2022-02-07 04:35:00|1869.05|1851.95|1872.79|1855.69|1874.43|1857.33|1868.79|1851.69|399
1644208800000|2022-02-07 04:40:00|1873.22|1856.12|1874.62|1857.52|1876.09|1858.99|1872.43|1855.33|205
1644209100000|2022-02-07 04:45:00|1874.94|1857.84|1870.32|1853.22|1875.52|1858.42|1865|1847.9|587
1644209400000|2022-02-07 04:50:00|1870.33|1853.23|1871.06|1853.96|1873.12|1856.02|1868.98|1851.88|573
1644209700000|2022-02-07 04:55:00|1870.8|1853.7|1876.07|1858.97|1876.58|1859.48|1870.72|1853.62|380
1644210000000|2022-02-07 05:00:00|1876.05|1858.95|1873.37|1856.27|1876.46|1859.36|1873|1855.9|644
1644210300000|2022-02-07 05:05:00|1873.35|1856.25|1881.85|1864.75|1883.14|1866.04|1872.03|1854.93|397
1644210600000|2022-02-07 05:10:00|1881.82|1864.72|1884.49|1867.39|1885.09|1867.99|1879.81|1862.71|543
1644210900000|2022-02-07 05:15:00|1884.48|1867.38|1878.54|1861.44|1885.4|1868.3|1878.35|1861.25|465
1644211200000|2022-02-07 05:20:00|1878.55|1861.45|1877.87|1860.77|1880.37|1863.27|1876.37|1859.27|663
1644211500000|2022-02-07 05:25:00|1878|1860.9|1885.22|1868.12|1890.66|1873.56|1878|1860.9|587
1644211800000|2022-02-07 05:30:00|1885.2|1868.1|1895.05|1877.95|1896.08|1878.98|1883.86|1866.76|479
1644212100000|2022-02-07 05:35:00|1895.27|1878.17|1894.71|1877.61|1895.27|1878.17|1887.36|1870.26|508
1644212400000|2022-02-07 05:40:00|1894.77|1877.67|1893.34|1876.24|1897.82|1880.72|1893.08|1875.98|389
1644212700000|2022-02-07 05:45:00|1893.32|1876.22|1887.14|1870.04|1895.95|1878.85|1884.05|1866.95|488
1644213000000|2022-02-07 05:50:00|1887.27|1870.17|1892.28|1875.18|1894.58|1877.48|1887.03|1869.93|450
1644213300000|2022-02-07 05:55:00|1892.45|1875.35|1898.59|1881.49|1898.59|1881.49|1892.08|1874.98|415
1644213600000|2022-02-07 06:00:00|1898.7|1881.6|1895.39|1878.29|1900.13|1883.03|1893.98|1876.88|476
1644213900000|2022-02-07 06:05:00|1895.4|1878.3|1894.05|1876.95|1898.15|1881.05|1893.57|1876.47|370
1644214200000|2022-02-07 06:10:00|1894.52|1877.42|1901.22|1884.12|1901.22|1884.12|1894.05|1876.95|424
1644214500000|2022-02-07 06:15:00|1901.59|1884.49|1897.97|1880.87|1903.85|1886.75|1896.92|1879.82|467
1644214800000|2022-02-07 06:20:00|1897.96|1880.86|1892.61|1875.51|1899.07|1881.97|1892.36|1875.26|365
1644215100000|2022-02-07 06:25:00|1892.64|1875.54|1894.04|1876.94|1895.5|1878.4|1889.2|1872.1|405
1644215400000|2022-02-07 06:30:00|1894.05|1876.95|1893.3|1876.2|1898.9|1881.8|1892.58|1875.48|428
1644215700000|2022-02-07 06:35:00|1893.26|1876.16|1889.6|1872.5|1895.4|1878.3|1888.47|1871.37|444
1644216000000|2022-02-07 06:40:00|1889.68|1872.58|1889.08|1871.98|1891.32|1874.22|1887.81|1870.71|360
1644216300000|2022-02-07 06:45:00|1888.91|1871.81|1887.34|1870.24|1890.35|1873.25|1886.8|1869.7|398
1644216600000|2022-02-07 06:50:00|1887.38|1870.28|1882.43|1865.33|1888.28|1871.18|1882.43|1865.33|347
1644216900000|2022-02-07 06:55:00|1882.5|1865.4|1885.66|1868.56|1886.45|1869.35|1880.86|1863.76|370
1644217200000|2022-02-07 07:00:00|1885.46|1868.36|1886.76|1869.66|1890.4|1873.3|1885.05|1867.95|524
1644217500000|2022-02-07 07:05:00|1886.75|1869.65|1884.08|1866.98|1888.44|1871.34|1883.17|1866.07|593
1644217800000|2022-02-07 07:10:00|1884.17|1867.07|1886.86|1869.76|1888.29|1871.19|1883.98|1866.88|479
1644218100000|2022-02-07 07:15:00|1886.84|1869.74|1884.39|1867.29|1887.77|1870.67|1883.62|1866.52|381
1644218400000|2022-02-07 07:20:00|1884.42|1867.32|1888.7|1871.6|1889.08|1871.98|1884.05|1866.95|312
1644218700000|2022-02-07 07:25:00|1888.73|1871.63|1889.78|1872.68|1889.86|1872.76|1886.88|1869.78|345
1644219000000|2022-02-07 07:30:00|1889.68|1872.58|1886.09|1868.99|1891.07|1873.97|1885.23|1868.13|410
1644219300000|2022-02-07 07:35:00|1886.1|1869|1883.52|1866.42|1887.77|1870.67|1882.45|1865.35|511
1644219600000|2022-02-07 07:40:00|1884.64|1867.54|1882.51|1865.41|1885.68|1868.58|1882.48|1865.38|359
1644219900000|2022-02-07 07:45:00|1882.49|1865.39|1869.72|1852.62|1885.26|1868.16|1867.73|1850.63|506
1644220200000|2022-02-07 07:50:00|1869.73|1852.63|1878.04|1860.94|1878.04|1860.94|1869.73|1852.63|420
1644220500000|2022-02-07 07:55:00|1878.13|1861.03|1874.39|1857.29|1881.19|1864.09|1874.39|1857.29|465
1644220800000|2022-02-07 08:00:00|1875.71|1858.61|1877.27|1860.17|1878.96|1861.86|1872.72|1855.62|540
1644221100000|2022-02-07 08:05:00|1877.26|1860.16|1871.43|1854.33|1879|1861.9|1871.28|1854.18|684
1644221400000|2022-02-07 08:10:00|1871.35|1854.25|1871.99|1854.89|1875.37|1858.27|1871.33|1854.23|579
1644221700000|2022-02-07 08:15:00|1872.01|1854.91|1867.77|1850.67|1874.95|1857.85|1866.32|1849.22|624
1644222000000|2022-02-07 08:20:00|1867.76|1850.66|1868.8|1851.7|1869.94|1852.84|1866.42|1849.32|505
1644222300000|2022-02-07 08:25:00|1868.88|1851.78|1867.76|1850.66|1869.11|1852.01|1865.4|1848.3|522
1644222600000|2022-02-07 08:30:00|1867.74|1850.64|1868.67|1851.57|1871.15|1854.05|1867.25|1850.15|739
1644222900000|2022-02-07 08:35:00|1868.38|1851.28|1866.05|1848.95|1870.92|1853.82|1865.95|1848.85|755
1644223200000|2022-02-07 08:40:00|1866.24|1849.14|1868.22|1851.12|1868.39|1851.29|1865.38|1848.28|704
1644223500000|2022-02-07 08:45:00|1868.29|1851.19|1874.4|1857.3|1875.11|1858.01|1868.12|1851.02|444
1644223800000|2022-02-07 08:50:00|1874.38|1857.28|1875.53|1858.43|1876.75|1859.65|1872.6|1855.5|547
1644224100000|2022-02-07 08:55:00|1875.54|1858.44|1871.29|1854.19|1876.32|1859.22|1870.09|1852.99|535
1644224400000|2022-02-07 09:00:00|1871.27|1854.17|1870.7|1853.6|1873.43|1856.33|1869.23|1852.13|707
1644224700000|2022-02-07 09:05:00|1870.68|1853.58|1873.26|1856.16|1875.28|1858.18|1870.44|1853.34|602
1644225000000|2022-02-07 09:10:00|1873.11|1856.01|1869.72|1852.62|1873.12|1856.02|1867.21|1850.11|630
1644225300000|2022-02-07 09:15:00|1869.9|1852.8|1865.95|1848.85|1870.95|1853.85|1865.5|1848.4|410
1644225600000|2022-02-07 09:20:00|1865.84|1848.74|1863.44|1846.34|1866.95|1849.85|1862.05|1844.95|594
1644225900000|2022-02-07 09:25:00|1863.47|1846.37|1863.75|1846.65|1865.39|1848.29|1859.71|1842.61|525
1644226200000|2022-02-07 09:30:00|1863.74|1846.64|1854.96|1837.86|1866.81|1849.71|1854.06|1836.96|671
1644226500000|2022-02-07 09:35:00|1855.01|1837.91|1846.66|1829.56|1855.1|1838|1845.59|1828.49|688
1644226800000|2022-02-07 09:40:00|1846.89|1829.79|1843.92|1826.82|1852.99|1835.89|1843.71|1826.61|586
1644227100000|2022-02-07 09:45:00|1843.99|1826.89|1847.04|1829.94|1853.59|1836.49|1843.72|1826.62|561
1644227400000|2022-02-07 09:50:00|1847|1829.9|1853.62|1836.52|1853.88|1836.78|1846.74|1829.64|397
1644227700000|2022-02-07 09:55:00|1853.63|1836.53|1850.45|1833.35|1853.78|1836.68|1849.13|1832.03|634
1644228000000|2022-02-07 10:00:00|1850.47|1833.37|1852.03|1834.93|1855|1837.9|1850.14|1833.04|500
1644228300000|2022-02-07 10:05:00|1852.08|1834.98|1845.44|1828.34|1852.31|1835.21|1844.44|1827.34|567
1644228600000|2022-02-07 10:10:00|1845.45|1828.35|1845.44|1828.34|1847.21|1830.11|1843.95|1826.85|607
1644228900000|2022-02-07 10:15:00|1845.46|1828.36|1851.33|1834.23|1851.59|1834.49|1844.63|1827.53|590
1644229200000|2022-02-07 10:20:00|1851.34|1834.24|1850.59|1833.49|1853.02|1835.92|1850.06|1832.96|544
1644229500000|2022-02-07 10:25:00|1850.58|1833.48|1854.02|1836.92|1856.1|1839|1850.37|1833.27|475
1644229800000|2022-02-07 10:30:00|1854.11|1837.01|1858.58|1841.48|1858.63|1841.53|1854|1836.9|490
1644230100000|2022-02-07 10:35:00|1858.63|1841.53|1855.2|1838.1|1858.82|1841.72|1854.78|1837.68|625
1644230400000|2022-02-07 10:40:00|1855.33|1838.23|1858.21|1841.11|1859.11|1842.01|1855.11|1838.01|675
1644230700000|2022-02-07 10:45:00|1858.22|1841.12|1857.04|1839.94|1859.2|1842.1|1855.41|1838.31|684
1644231000000|2022-02-07 10:50:00|1857.03|1839.93|1853.12|1836.02|1858.42|1841.32|1852.81|1835.71|563
1644231300000|2022-02-07 10:55:00|1853.08|1835.98|1856.79|1839.69|1857.06|1839.96|1852.15|1835.05|436
1644231600000|2022-02-07 11:00:00|1856.78|1839.68|1857.48|1840.38|1859|1841.9|1855.31|1838.21|624
1644231900000|2022-02-07 11:05:00|1857.57|1840.47|1860.03|1842.93|1860.43|1843.33|1857.22|1840.12|396
1644232200000|2022-02-07 11:10:00|1860.07|1842.97|1859.58|1842.48|1861.9|1844.8|1858.77|1841.67|451
1644232500000|2022-02-07 11:15:00|1859.51|1842.41|1862.07|1844.97|1862.94|1845.84|1859.51|1842.41|597
1644232800000|2022-02-07 11:20:00|1862.06|1844.96|1859.37|1842.27|1862.24|1845.14|1858.32|1841.22|613
1644233100000|2022-02-07 11:25:00|1859.4|1842.3|1859.89|1842.79|1861.06|1843.96|1858.87|1841.77|604
1644233400000|2022-02-07 11:30:00|1859.65|1842.55|1858.1|1841|1862.44|1845.34|1857.52|1840.42|702
1644233700000|2022-02-07 11:35:00|1858.15|1841.05|1856.25|1839.15|1859.31|1842.21|1855.94|1838.84|591
1644234000000|2022-02-07 11:40:00|1856.22|1839.12|1861.55|1844.45|1861.9|1844.8|1854.45|1837.35|196
1644234300000|2022-02-07 11:45:00|1861.07|1843.97|1856.79|1839.69|1861.07|1843.97|1852.86|1835.76|268
1644234600000|2022-02-07 11:50:00|1856.81|1839.71|1857.68|1840.58|1859.66|1842.56|1856.67|1839.57|574
1644234900000|2022-02-07 11:55:00|1857.7|1840.6|1856.98|1839.88|1858.66|1841.56|1856.29|1839.19|587
1644235200000|2022-02-07 12:00:00|1856.96|1839.86|1853.86|1836.76|1860.72|1843.62|1853.26|1836.16|596
1644235500000|2022-02-07 12:05:00|1853.87|1836.77|1851.41|1834.31|1855.16|1838.06|1851.41|1834.31|576
1644235800000|2022-02-07 12:10:00|1851.48|1834.38|1848.26|1831.16|1851.56|1834.46|1846.32|1829.22|376
1644236100000|2022-02-07 12:15:00|1848.07|1830.97|1848.67|1831.57|1849.5|1832.4|1847.23|1830.13|232
1644236400000|2022-02-07 12:20:00|1848.68|1831.58|1852.26|1835.16|1852.28|1835.18|1844.23|1827.13|313
1644236700000|2022-02-07 12:25:00|1852.27|1835.17|1846.82|1829.72|1853.2|1836.1|1845.37|1828.27|627
1644237000000|2022-02-07 12:30:00|1846.76|1829.66|1849.26|1832.16|1849.27|1832.17|1844.29|1827.19|579
1644237300000|2022-02-07 12:35:00|1849.33|1832.23|1849.95|1832.85|1852.39|1835.29|1849.03|1831.93|535
1644237600000|2022-02-07 12:40:00|1849.97|1832.87|1854.76|1837.66|1855.28|1838.18|1849.73|1832.63|568
1644237900000|2022-02-07 12:45:00|1854.72|1837.62|1857.28|1840.18|1858.45|1841.35|1852.91|1835.81|609
1644238200000|2022-02-07 12:50:00|1857.26|1840.16|1855.79|1838.69|1859.2|1842.1|1855.1|1838|437
1644238500000|2022-02-07 12:55:00|1855.78|1838.68|1852.39|1835.29|1855.89|1838.79|1852.26|1835.16|636
1644238800000|2022-02-07 13:00:00|1852.44|1835.34|1849.05|1831.95|1852.75|1835.65|1847.82|1830.72|384
1644239100000|2022-02-07 13:05:00|1849.3|1832.2|1854.25|1837.15|1854.97|1837.87|1848.23|1831.13|330
1644239400000|2022-02-07 13:10:00|1854.56|1837.46|1855.68|1838.58|1857.99|1840.89|1854.07|1836.97|277
1644239700000|2022-02-07 13:15:00|1855.58|1838.48|1862.22|1845.12|1862.27|1845.17|1854.91|1837.81|295
1644240000000|2022-02-07 13:20:00|1862.21|1845.11|1859.62|1842.52|1863.74|1846.64|1859.51|1842.41|454
1644240300000|2022-02-07 13:25:00|1859.63|1842.53|1858.2|1841.1|1859.97|1842.87|1854.43|1837.33|296
1644240600000|2022-02-07 13:30:00|1857.89|1840.79|1858.91|1841.81|1862.46|1845.36|1856.91|1839.81|516
1644240900000|2022-02-07 13:35:00|1858.88|1841.78|1853.57|1836.47|1860.52|1843.42|1853.52|1836.42|496
1644241200000|2022-02-07 13:40:00|1853.46|1836.36|1854.11|1837.01|1855.35|1838.25|1853.04|1835.94|472
1644241500000|2022-02-07 13:45:00|1854.12|1837.02|1855.19|1838.09|1856.19|1839.09|1849.9|1832.8|509
1644241800000|2022-02-07 13:50:00|1855.43|1838.33|1854.48|1837.38|1856.67|1839.57|1854.33|1837.23|541
1644242100000|2022-02-07 13:55:00|1854.53|1837.43|1861.38|1844.28|1861.67|1844.57|1853.99|1836.89|364
1644242400000|2022-02-07 14:00:00|1861.43|1844.33|1862.85|1845.75|1862.85|1845.75|1857.42|1840.32|471
1644242700000|2022-02-07 14:05:00|1862.86|1845.76|1863.09|1845.99|1863.13|1846.03|1858.64|1841.54|463
1644243000000|2022-02-07 14:10:00|1863.07|1845.97|1863.29|1846.19|1864.61|1847.51|1860.93|1843.83|526
1644243300000|2022-02-07 14:15:00|1863.3|1846.2|1863.63|1846.53|1863.96|1846.86|1859.56|1842.46|527
1644243600000|2022-02-07 14:20:00|1863.56|1846.46|1870.38|1853.28|1870.69|1853.59|1862.86|1845.76|551
1644243900000|2022-02-07 14:25:00|1870.42|1853.32|1874.13|1857.03|1875.07|1857.97|1869.04|1851.94|580
1644244200000|2022-02-07 14:30:00|1874.12|1857.02|1869.2|1852.1|1880.5|1863.4|1864.55|1847.45|944
1644244500000|2022-02-07 14:35:00|1869.25|1852.15|1880.57|1863.47|1883.57|1866.47|1866.91|1849.81|899
1644244800000|2022-02-07 14:40:00|1880.56|1863.46|1883.5|1866.4|1887.03|1869.93|1878.9|1861.8|829
1644245100000|2022-02-07 14:45:00|1882.97|1865.87|1877.91|1860.81|1883.76|1866.66|1874.05|1856.95|760
1644245400000|2022-02-07 14:50:00|1877.88|1860.78|1885.22|1868.12|1885.92|1868.82|1877.29|1860.19|710
1644245700000|2022-02-07 14:55:00|1885.18|1868.08|1892.25|1875.15|1892.31|1875.21|1884.64|1867.54|594
1644246000000|2022-02-07 15:00:00|1892.15|1875.05|1885.36|1868.26|1897.8|1880.7|1883.49|1866.39|684
1644246300000|2022-02-07 15:05:00|1885.29|1868.19|1886.69|1869.59|1892.74|1875.64|1884.99|1867.89|473
1644246600000|2022-02-07 15:10:00|1886.39|1869.29|1878.43|1861.33|1888.42|1871.32|1877.65|1860.55|568
1644246900000|2022-02-07 15:15:00|1878.45|1861.35|1871.24|1854.14|1882.44|1865.34|1870.96|1853.86|513
1644247200000|2022-02-07 15:20:00|1871.47|1854.37|1880.89|1863.79|1881.32|1864.22|1867.76|1850.66|527
1644247500000|2022-02-07 15:25:00|1881.16|1864.06|1887.21|1870.11|1890.16|1873.06|1879.61|1862.51|431
1644247800000|2022-02-07 15:30:00|1887.19|1870.09|1895.1|1878|1896.75|1879.65|1884.31|1867.21|549
1644248100000|2022-02-07 15:35:00|1895.08|1877.98|1905.28|1888.18|1909.94|1892.84|1891.5|1874.4|623
1644248400000|2022-02-07 15:40:00|1905.65|1888.55|1899.66|1882.56|1906.79|1889.69|1896.43|1879.33|636
1644248700000|2022-02-07 15:45:00|1899.68|1882.58|1908.97|1891.87|1909.48|1892.38|1899.39|1882.29|541
1644249000000|2022-02-07 15:50:00|1909.12|1892.02|1910.61|1893.51|1916.8|1899.7|1909.12|1892.02|619
1644249300000|2022-02-07 15:55:00|1910.59|1893.49|1914.61|1897.51|1917.13|1900.03|1909.51|1892.41|599
1644249600000|2022-02-07 16:00:00|1914.53|1897.43|1909.13|1892.03|1922.23|1905.13|1906.45|1889.35|820
1644249900000|2022-02-07 16:05:00|1909.11|1892.01|1917.23|1900.13|1921.25|1904.15|1909.05|1891.95|690
1644250200000|2022-02-07 16:10:00|1917.18|1900.08|1919|1901.9|1922.9|1905.8|1916.17|1899.07|653
1644250500000|2022-02-07 16:15:00|1919.04|1901.94|1915.5|1898.4|1922.8|1905.7|1912.81|1895.71|750
1644250800000|2022-02-07 16:20:00|1915.27|1898.17|1910.27|1893.17|1916.75|1899.65|1910.15|1893.05|604
1644251100000|2022-02-07 16:25:00|1910.26|1893.16|1914.72|1897.62|1915.76|1898.66|1909.69|1892.59|602
1644251400000|2022-02-07 16:30:00|1914.42|1897.32|1927.38|1910.28|1928.05|1910.95|1913.71|1896.61|557
1644251700000|2022-02-07 16:35:00|1927.37|1910.27|1919.92|1902.82|1935.19|1918.09|1919.92|1902.82|670
1644252000000|2022-02-07 16:40:00|1919.79|1902.69|1901.55|1884.45|1922.05|1904.95|1900.74|1883.64|644
1644252300000|2022-02-07 16:45:00|1901.54|1884.44|1902.76|1885.66|1909.87|1892.77|1901.41|1884.31|560
1644252600000|2022-02-07 16:50:00|1902.65|1885.55|1908.08|1890.98|1908.63|1891.53|1901.95|1884.85|575
1644252900000|2022-02-07 16:55:00|1908.07|1890.97|1920.04|1902.94|1920.94|1903.84|1908.04|1890.94|555
1644253200000|2022-02-07 17:00:00|1920.02|1902.92|1914.5|1897.4|1920.53|1903.43|1914.27|1897.17|625
1644253500000|2022-02-07 17:05:00|1914.66|1897.56|1906.53|1889.43|1914.79|1897.69|1906.29|1889.19|606
1644253800000|2022-02-07 17:10:00|1906.58|1889.48|1901.75|1884.65|1908.2|1891.1|1901.05|1883.95|565
1644254100000|2022-02-07 17:15:00|1901.73|1884.63|1906.82|1889.72|1909.28|1892.18|1900.8|1883.7|449
1644254400000|2022-02-07 17:20:00|1906.84|1889.74|1914.65|1897.55|1914.8|1897.7|1906.01|1888.91|579
1644254700000|2022-02-07 17:25:00|1914.6|1897.5|1908.7|1891.6|1916.51|1899.41|1908.7|1891.6|586
1644255000000|2022-02-07 17:30:00|1908.9|1891.8|1928.99|1911.89|1930.39|1913.29|1906.48|1889.38|470
1644255300000|2022-02-07 17:35:00|1928.74|1911.64|1946.48|1929.38|1948.48|1931.38|1924.41|1907.31|537
1644255600000|2022-02-07 17:40:00|1946.51|1929.41|1934.16|1917.06|1946.54|1929.44|1933.92|1916.82|444
1644255900000|2022-02-07 17:45:00|1934.08|1916.98|1931.5|1914.4|1934.47|1917.37|1928.11|1911.01|510
1644256200000|2022-02-07 17:50:00|1931.49|1914.39|1932.03|1914.93|1937.09|1919.99|1930.06|1912.96|600
1644256500000|2022-02-07 17:55:00|1932.22|1915.12|1932.32|1915.22|1936.17|1919.07|1927.89|1910.79|627
1644256800000|2022-02-07 18:00:00|1932.33|1915.23|1931.2|1914.1|1936.76|1919.66|1926.3|1909.2|783
1644257100000|2022-02-07 18:05:00|1931.17|1914.07|1936.82|1919.72|1936.82|1919.72|1926|1908.9|569
1644257400000|2022-02-07 18:10:00|1936.78|1919.68|1932.63|1915.53|1943.28|1926.18|1930.83|1913.73|618
1644257700000|2022-02-07 18:15:00|1932.66|1915.56|1930.11|1913.01|1936.16|1919.06|1927.55|1910.45|632
1644258000000|2022-02-07 18:20:00|1929.42|1912.32|1928.1|1911|1930.92|1913.82|1926.91|1909.81|448
1644258300000|2022-02-07 18:25:00|1928.22|1911.12|1924.95|1907.85|1928.22|1911.12|1921.22|1904.12|584
1644258600000|2022-02-07 18:30:00|1924.92|1907.82|1923.17|1906.07|1927.93|1910.83|1922.38|1905.28|537
1644258900000|2022-02-07 18:35:00|1923.56|1906.46|1924.8|1907.7|1925.77|1908.67|1921.05|1903.95|451
1644259200000|2022-02-07 18:40:00|1924.77|1907.67|1912.91|1895.81|1925.84|1908.74|1912.76|1895.66|526
1644259500000|2022-02-07 18:45:00|1912.87|1895.77|1913.14|1896.04|1917.9|1900.8|1910.37|1893.27|553
1644259800000|2022-02-07 18:50:00|1913.27|1896.17|1918.12|1901.02|1918.72|1901.62|1910.8|1893.7|656
1644260100000|2022-02-07 18:55:00|1918.11|1901.01|1925.59|1908.49|1927.23|1910.13|1918.07|1900.97|556
1644260400000|2022-02-07 19:00:00|1925.65|1908.55|1924.75|1907.65|1926.09|1908.99|1922.1|1905|496
1644260700000|2022-02-07 19:05:00|1924.77|1907.67|1929.96|1912.86|1934.7|1917.6|1924.05|1906.95|508
1644261000000|2022-02-07 19:10:00|1929.97|1912.87|1934.38|1917.28|1934.47|1917.37|1929.46|1912.36|523
1644261300000|2022-02-07 19:15:00|1934.41|1917.31|1932.61|1915.51|1935.84|1918.74|1931.18|1914.08|609
1644261600000|2022-02-07 19:20:00|1932.54|1915.44|1931.54|1914.44|1934.48|1917.38|1929.4|1912.3|600
1644261900000|2022-02-07 19:25:00|1931.57|1914.47|1934.14|1917.04|1934.39|1917.29|1928.5|1911.4|617
1644262200000|2022-02-07 19:30:00|1934.19|1917.09|1939.46|1922.36|1945.21|1928.11|1931.32|1914.22|505
1644262500000|2022-02-07 19:35:00|1939.51|1922.41|1938.12|1921.02|1939.51|1922.41|1933.08|1915.98|474
1644262800000|2022-02-07 19:40:00|1938.32|1921.22|1938.52|1921.42|1944.95|1927.85|1938.13|1921.03|513
1644263100000|2022-02-07 19:45:00|1938.93|1921.83|1935.73|1918.63|1939.54|1922.44|1934.04|1916.94|493
1644263400000|2022-02-07 19:50:00|1935.95|1918.85|1934.7|1917.6|1937.34|1920.24|1932.05|1914.95|523
1644263700000|2022-02-07 19:55:00|1934.86|1917.76|1927.88|1910.78|1935.49|1918.39|1927.17|1910.07|514
1644264000000|2022-02-07 20:00:00|1928.38|1911.28|1933.02|1915.92|1934.35|1917.25|1926.05|1908.95|569
1644264300000|2022-02-07 20:05:00|1932.3|1915.2|1930.74|1913.64|1934.16|1917.06|1928.55|1911.45|527
1644264600000|2022-02-07 20:10:00|1930.73|1913.63|1931.31|1914.21|1934.27|1917.17|1928.7|1911.6|587
1644264900000|2022-02-07 20:15:00|1931.37|1914.27|1924.22|1907.12|1932.3|1915.2|1923.03|1905.93|534
1644265200000|2022-02-07 20:20:00|1923.84|1906.74|1926.33|1909.23|1929.07|1911.97|1923.25|1906.15|652
1644265500000|2022-02-07 20:25:00|1925.95|1908.85|1923.15|1906.05|1929.06|1911.96|1921.08|1903.98|534
1644265800000|2022-02-07 20:30:00|1923.2|1906.1|1922.46|1905.36|1926.54|1909.44|1921.05|1903.95|502
1644266100000|2022-02-07 20:35:00|1922.69|1905.59|1917.58|1900.48|1924.8|1907.7|1916.68|1899.58|601
1644266400000|2022-02-07 20:40:00|1916.63|1899.53|1923.69|1906.59|1924.09|1906.99|1916.4|1899.3|638
1644266700000|2022-02-07 20:45:00|1923.65|1906.55|1914.42|1897.32|1923.65|1906.55|1914.31|1897.21|650
1644267000000|2022-02-07 20:50:00|1914.65|1897.55|1898.6|1881.5|1917.26|1900.16|1895.15|1878.05|625
1644267300000|2022-02-07 20:55:00|1898.69|1881.59|1913.46|1896.36|1914.19|1897.09|1898.55|1881.45|507
1644267600000|2022-02-07 21:00:00|1912.96|1895.86|1908.51|1891.41|1913.91|1896.81|1900.81|1883.71|623
1644267900000|2022-02-07 21:05:00|1908.52|1891.42|1912.18|1895.08|1916.65|1899.55|1908.35|1891.25|442
1644268200000|2022-02-07 21:10:00|1912.21|1895.11|1913.9|1896.8|1916.98|1899.88|1911.93|1894.83|473
1644268500000|2022-02-07 21:15:00|1913.85|1896.75|1909.59|1892.49|1916.12|1899.02|1909.42|1892.32|577
1644268800000|2022-02-07 21:20:00|1909.41|1892.31|1901.17|1884.07|1910.12|1893.02|1897.74|1880.64|494
1644269100000|2022-02-07 21:25:00|1901.13|1884.03|1896.69|1879.59|1902.25|1885.15|1895.18|1878.08|397
1644269400000|2022-02-07 21:30:00|1896.68|1879.58|1903.25|1886.15|1904.34|1887.24|1896.6|1879.5|466
1644269700000|2022-02-07 21:35:00|1903.32|1886.22|1905.42|1888.32|1907.36|1890.26|1899.27|1882.17|365
1644270000000|2022-02-07 21:40:00|1905.33|1888.23|1901.66|1884.56|1906.56|1889.46|1901.61|1884.51|441
1644270300000|2022-02-07 21:45:00|1901.85|1884.75|1902.65|1885.55|1902.66|1885.56|1897.21|1880.11|445
1644270600000|2022-02-07 21:50:00|1902.66|1885.56|1907.05|1889.95|1910.01|1892.91|1902.58|1885.48|347
1644270900000|2022-02-07 21:55:00|1907.23|1890.13|1907.3|1890.2|1909.29|1892.19|1904.39|1887.29|398
1644271200000|2022-02-07 22:00:00|1907.31|1890.21|1908.94|1891.84|1909.65|1892.55|1906.3|1889.2|316
1644271500000|2022-02-07 22:05:00|1908.75|1891.65|1908.02|1890.92|1908.75|1891.65|1903.94|1886.84|350
1644271800000|2022-02-07 22:10:00|1907.99|1890.89|1909.22|1892.12|1909.35|1892.25|1905.17|1888.07|369
1644272100000|2022-02-07 22:15:00|1909.24|1892.14|1907.26|1890.16|1909.37|1892.27|1906.16|1889.06|322
1644272400000|2022-02-07 22:20:00|1907.36|1890.26|1908.74|1891.64|1909.31|1892.21|1906.96|1889.86|333
1644272700000|2022-02-07 22:25:00|1908.73|1891.63|1910.14|1893.04|1910.18|1893.08|1906.97|1889.87|181
1644273000000|2022-02-07 22:30:00|1910.22|1893.12|1917.38|1900.28|1917.45|1900.35|1910.22|1893.12|102
1644273300000|2022-02-07 22:35:00|1917.48|1900.38|1913.98|1896.88|1917.48|1900.38|1913.55|1896.45|101
1644273600000|2022-02-07 22:40:00|1913.29|1896.19|1906.94|1889.84|1913.29|1896.19|1903.68|1886.58|304
1644273900000|2022-02-07 22:45:00|1907|1889.9|1906.38|1889.28|1907.26|1890.16|1905.97|1888.87|122
1644274200000|2022-02-07 22:50:00|1906.37|1889.27|1906.57|1889.47|1908.17|1891.07|1904.28|1887.18|184
1644274500000|2022-02-07 22:55:00|1906.4|1889.3|1907.16|1890.06|1907.16|1890.06|1903.4|1886.3|140
1644274800000|2022-02-07 23:00:00|1907.21|1890.11|1911.76|1894.66|1911.92|1894.82|1902.05|1884.95|252
1644275100000|2022-02-07 23:05:00|1911.75|1894.65|1907.3|1890.2|1914.43|1897.33|1907.27|1890.17|353
1644275400000|2022-02-07 23:10:00|1907.32|1890.22|1896.53|1879.43|1907.43|1890.33|1896.04|1878.94|463
1644275700000|2022-02-07 23:15:00|1896.41|1879.31|1896.28|1879.18|1900.71|1883.61|1896.15|1879.05|555
1644276000000|2022-02-07 23:20:00|1896.32|1879.22|1895.72|1878.62|1898.85|1881.75|1892.55|1875.45|514
1644276300000|2022-02-07 23:25:00|1895.71|1878.61|1893.54|1876.44|1896.9|1879.8|1887.09|1869.99|552
1644276600000|2022-02-07 23:30:00|1893.52|1876.42|1889.68|1872.58|1896.57|1879.47|1886.72|1869.62|600
1644276900000|2022-02-07 23:35:00|1890.06|1872.96|1890.79|1873.69|1894.48|1877.38|1890.02|1872.92|526
1644277200000|2022-02-07 23:40:00|1890.86|1873.76|1897.71|1880.61|1897.96|1880.86|1890.6|1873.5|498
1644277500000|2022-02-07 23:45:00|1897.76|1880.66|1895.34|1878.24|1901.03|1883.93|1894.99|1877.89|372
1644277800000|2022-02-07 23:50:00|1895.33|1878.23|1899.19|1882.09|1899.38|1882.28|1894.96|1877.86|422
1644278100000|2022-02-07 23:55:00|1899.3|1882.2|1896.5|1879.4|1900.14|1883.04|1890.37|1873.27|574
1644278400000|2022-02-08 00:00:00|1896.53|1879.43|1895.32|1878.22|1905.64|1888.54|1895.32|1878.22|584
1644278700000|2022-02-08 00:05:00|1895.29|1878.19|1887.64|1870.54|1895.29|1878.19|1886.01|1868.91|525
1644279000000|2022-02-08 00:10:00|1887.67|1870.57|1874.67|1857.57|1887.84|1870.74|1871.4|1854.3|625
1644279300000|2022-02-08 00:15:00|1874.65|1857.55|1879.34|1862.24|1879.53|1862.43|1863.62|1846.52|598
1644279600000|2022-02-08 00:20:00|1879.37|1862.27|1878.67|1861.57|1884.33|1867.23|1875.37|1858.27|552
1644279900000|2022-02-08 00:25:00|1878.54|1861.44|1883.28|1866.18|1887.86|1870.76|1877.54|1860.44|538
1644280200000|2022-02-08 00:30:00|1883.27|1866.17|1888.42|1871.32|1891.97|1874.87|1882.97|1865.87|585
1644280500000|2022-02-08 00:35:00|1888.39|1871.29|1885.59|1868.49|1888.41|1871.31|1879.04|1861.94|618
1644280800000|2022-02-08 00:40:00|1885.81|1868.71|1889.92|1872.82|1895.81|1878.71|1885.43|1868.33|616
1644281100000|2022-02-08 00:45:00|1889.96|1872.86|1885.6|1868.5|1890.19|1873.09|1882.3|1865.2|613
1644281400000|2022-02-08 00:50:00|1885.56|1868.46|1887.02|1869.92|1889.32|1872.22|1884.13|1867.03|566
1644281700000|2022-02-08 00:55:00|1887.05|1869.95|1887.28|1870.18|1887.38|1870.28|1881.34|1864.24|550
1644282000000|2022-02-08 01:00:00|1887.31|1870.21|1890.22|1873.12|1890.38|1873.28|1882.51|1865.41|695
1644282300000|2022-02-08 01:05:00|1890.31|1873.21|1891.32|1874.22|1894.25|1877.15|1888.5|1871.4|502
1644282600000|2022-02-08 01:10:00|1891.31|1874.21|1893.98|1876.88|1896.3|1879.2|1889.33|1872.23|545
1644282900000|2022-02-08 01:15:00|1893.96|1876.86|1892.22|1875.12|1894.19|1877.09|1890.09|1872.99|582
1644283200000|2022-02-08 01:20:00|1892.14|1875.04|1890.09|1872.99|1892.53|1875.43|1887.21|1870.11|604
1644283500000|2022-02-08 01:25:00|1890.07|1872.97|1891.28|1874.18|1896.27|1879.17|1889.74|1872.64|704
1644283800000|2022-02-08 01:30:00|1891.03|1873.93|1890.57|1873.47|1893.76|1876.66|1889.54|1872.44|612
1644284100000|2022-02-08 01:35:00|1890.59|1873.49|1896.22|1879.12|1896.4|1879.3|1890.59|1873.49|372
1644284400000|2022-02-08 01:40:00|1896.1|1879|1895.75|1878.65|1899.3|1882.2|1892.72|1875.62|412
1644284700000|2022-02-08 01:45:00|1895.86|1878.76|1903.96|1886.86|1904.05|1886.95|1894.22|1877.12|373
1644285000000|2022-02-08 01:50:00|1904.02|1886.92|1901.39|1884.29|1904.32|1887.22|1899.93|1882.83|458
1644285300000|2022-02-08 01:55:00|1901.41|1884.31|1900.78|1883.68|1901.7|1884.6|1899.05|1881.95|484
1644285600000|2022-02-08 02:00:00|1900.77|1883.67|1905.46|1888.36|1908.42|1891.32|1897.53|1880.43|589
1644285900000|2022-02-08 02:05:00|1905.44|1888.34|1904.31|1887.21|1906.28|1889.18|1902.59|1885.49|595
1644286200000|2022-02-08 02:10:00|1904.3|1887.2|1903.72|1886.62|1905.33|1888.23|1899.83|1882.73|560
1644286500000|2022-02-08 02:15:00|1903.74|1886.64|1901.48|1884.38|1906.58|1889.48|1899.92|1882.82|493
1644286800000|2022-02-08 02:20:00|1901.45|1884.35|1906.59|1889.49|1906.75|1889.65|1900.05|1882.95|466
1644287100000|2022-02-08 02:25:00|1906.55|1889.45|1904.19|1887.09|1907.17|1890.07|1902.85|1885.75|589
1644287400000|2022-02-08 02:30:00|1904.17|1887.07|1902|1884.9|1904.18|1887.08|1900.01|1882.91|524
1644287700000|2022-02-08 02:35:00|1901.98|1884.88|1903.14|1886.04|1904.21|1887.11|1900.38|1883.28|447
1644288000000|2022-02-08 02:40:00|1903.12|1886.02|1903.42|1886.32|1903.76|1886.66|1897.89|1880.79|587
1644288300000|2022-02-08 02:45:00|1903.39|1886.29|1895.98|1878.88|1904.55|1887.45|1895.63|1878.53|659
1644288600000|2022-02-08 02:50:00|1895.96|1878.86|1898.83|1881.73|1900.76|1883.66|1893.97|1876.87|396
1644288900000|2022-02-08 02:55:00|1898.73|1881.63|1895.2|1878.1|1900.87|1883.77|1893.05|1875.95|438
1644289200000|2022-02-08 03:00:00|1895.18|1878.08|1896.17|1879.07|1896.4|1879.3|1890.77|1873.67|515
1644289500000|2022-02-08 03:05:00|1895.55|1878.45|1895.06|1877.96|1898.31|1881.21|1893.68|1876.58|546
1644289800000|2022-02-08 03:10:00|1894.86|1877.76|1890.96|1873.86|1895.59|1878.49|1890.06|1872.96|413
1644290100000|2022-02-08 03:15:00|1890.77|1873.67|1891.53|1874.43|1892.59|1875.49|1888.89|1871.79|485
1644290400000|2022-02-08 03:20:00|1891.54|1874.44|1892.56|1875.46|1893.78|1876.68|1889.56|1872.46|416
1644290700000|2022-02-08 03:25:00|1892.6|1875.5|1894.97|1877.87|1895.55|1878.45|1889.78|1872.68|561
1644291000000|2022-02-08 03:30:00|1894.98|1877.88|1899.7|1882.6|1899.94|1882.84|1894.21|1877.11|432
1644291300000|2022-02-08 03:35:00|1899.69|1882.59|1899.94|1882.84|1901.31|1884.21|1898.17|1881.07|397
1644291600000|2022-02-08 03:40:00|1899.8|1882.7|1903.34|1886.24|1903.51|1886.41|1897.64|1880.54|532
1644291900000|2022-02-08 03:45:00|1903.35|1886.25|1904.75|1887.65|1906.95|1889.85|1898.42|1881.32|516
1644292200000|2022-02-08 03:50:00|1904.74|1887.64|1907.95|1890.85|1908.88|1891.78|1904.54|1887.44|299
1644292500000|2022-02-08 03:55:00|1907.93|1890.83|1911.85|1894.75|1911.99|1894.89|1907.72|1890.62|315
1644292800000|2022-02-08 04:00:00|1911.87|1894.77|1917.28|1900.18|1918.61|1901.51|1910.4|1893.3|537
1644293100000|2022-02-08 04:05:00|1917.05|1899.95|1918.64|1901.54|1921|1903.9|1916.95|1899.85|346
1644293400000|2022-02-08 04:10:00|1918.54|1901.44|1923.84|1906.74|1924.31|1907.21|1918.06|1900.96|332
1644293700000|2022-02-08 04:15:00|1923.87|1906.77|1933.76|1916.66|1934.58|1917.48|1923.74|1906.64|358
1644294000000|2022-02-08 04:20:00|1933.83|1916.73|1939.28|1922.18|1940.65|1923.55|1932.56|1915.46|373
1644294300000|2022-02-08 04:25:00|1939.34|1922.24|1946.1|1929|1948.18|1931.08|1936.03|1918.93|511
1644294600000|2022-02-08 04:30:00|1946|1928.9|1950.96|1933.86|1953.07|1935.97|1943.83|1926.73|433
1644294900000|2022-02-08 04:35:00|1950.55|1933.45|1943.74|1926.64|1950.6|1933.5|1942.73|1925.63|506
1644295200000|2022-02-08 04:40:00|1943.18|1926.08|1939.12|1922.02|1943.37|1926.27|1934.85|1917.75|413
1644295500000|2022-02-08 04:45:00|1939.01|1921.91|1933.85|1916.75|1939.01|1921.91|1933.05|1915.95|390
1644295800000|2022-02-08 04:50:00|1933.88|1916.78|1929.9|1912.8|1937.33|1920.23|1929.6|1912.5|421
1644296100000|2022-02-08 04:55:00|1929.84|1912.74|1930.37|1913.27|1933.81|1916.71|1928.54|1911.44|636
1644296400000|2022-02-08 05:00:00|1930.33|1913.23|1928.77|1911.67|1932.42|1915.32|1927.53|1910.43|430
1644296700000|2022-02-08 05:05:00|1928.8|1911.7|1938.01|1920.91|1938.96|1921.86|1928.27|1911.17|521
1644297000000|2022-02-08 05:10:00|1937.8|1920.7|1938.34|1921.24|1938.93|1921.83|1934.11|1917.01|519
1644297300000|2022-02-08 05:15:00|1938.25|1921.15|1932.51|1915.41|1939.72|1922.62|1931.41|1914.31|559
1644297600000|2022-02-08 05:20:00|1932.64|1915.54|1933.21|1916.11|1933.84|1916.74|1928.86|1911.76|531
1644297900000|2022-02-08 05:25:00|1933.17|1916.07|1933.7|1916.6|1937.51|1920.41|1928.11|1911.01|440
1644298200000|2022-02-08 05:30:00|1933.45|1916.35|1933.58|1916.48|1934.22|1917.12|1930.46|1913.36|408
1644298500000|2022-02-08 05:35:00|1933.56|1916.46|1930.62|1913.52|1933.56|1916.46|1929.03|1911.93|618
1644298800000|2022-02-08 05:40:00|1930.61|1913.51|1935.35|1918.25|1935.58|1918.48|1930.28|1913.18|505
1644299100000|2022-02-08 05:45:00|1935.3|1918.2|1942.93|1925.83|1943.95|1926.85|1932.78|1915.68|759
1644299400000|2022-02-08 05:50:00|1942.94|1925.84|1944.07|1926.97|1944.24|1927.14|1940.31|1923.21|719
1644299700000|2022-02-08 05:55:00|1944.15|1927.05|1939.74|1922.64|1944.51|1927.41|1939.22|1922.12|699
1644300000000|2022-02-08 06:00:00|1939.76|1922.66|1937.3|1920.2|1939.77|1922.67|1932.32|1915.22|606
1644300300000|2022-02-08 06:05:00|1937.35|1920.25|1941.22|1924.12|1942.24|1925.14|1935.99|1918.89|467
1644300600000|2022-02-08 06:10:00|1941.61|1924.51|1958.59|1941.49|1959.34|1942.24|1940.7|1923.6|618
1644300900000|2022-02-08 06:15:00|1958.55|1941.45|1953.97|1936.87|1962.62|1945.52|1953.35|1936.25|599
1644301200000|2022-02-08 06:20:00|1953.85|1936.75|1952.78|1935.68|1954.45|1937.35|1947.16|1930.06|674
1644301500000|2022-02-08 06:25:00|1952.75|1935.65|1948.15|1931.05|1953.55|1936.45|1946.58|1929.48|697
1644301800000|2022-02-08 06:30:00|1947.7|1930.6|1921.84|1904.74|1948.95|1931.85|1921.37|1904.27|706
1644302100000|2022-02-08 06:35:00|1922|1904.9|1916.23|1899.13|1923.04|1905.94|1913.09|1895.99|610
1644302400000|2022-02-08 06:40:00|1916.21|1899.11|1908.97|1891.87|1917.29|1900.19|1905.2|1888.1|622
1644302700000|2022-02-08 06:45:00|1908.53|1891.43|1902.11|1885.01|1908.53|1891.43|1897.38|1880.28|619
1644303000000|2022-02-08 06:50:00|1902.02|1884.92|1914.63|1897.53|1915.67|1898.57|1901.89|1884.79|439
1644303300000|2022-02-08 06:55:00|1913.9|1896.8|1919.38|1902.28|1920.45|1903.35|1913.41|1896.31|367
1644303600000|2022-02-08 07:00:00|1919.47|1902.37|1909.24|1892.14|1920.8|1903.7|1908.65|1891.55|590
1644303900000|2022-02-08 07:05:00|1909.42|1892.32|1902.38|1885.28|1910.23|1893.13|1899.05|1881.95|560
1644304200000|2022-02-08 07:10:00|1902.1|1885|1909.44|1892.34|1909.93|1892.83|1902.1|1885|274
1644304500000|2022-02-08 07:15:00|1909.23|1892.13|1908.41|1891.31|1911.37|1894.27|1903.08|1885.98|508
1644304800000|2022-02-08 07:20:00|1908.23|1891.13|1900.58|1883.48|1908.34|1891.24|1900.23|1883.13|504
1644305100000|2022-02-08 07:25:00|1900.57|1883.47|1902.16|1885.06|1904.69|1887.59|1900.52|1883.42|521
1644305400000|2022-02-08 07:30:00|1902.15|1885.05|1904.42|1887.32|1905.58|1888.48|1899.94|1882.84|414
1644305700000|2022-02-08 07:35:00|1904.44|1887.34|1907.84|1890.74|1907.84|1890.74|1904.29|1887.19|523
1644306000000|2022-02-08 07:40:00|1908.09|1890.99|1907.06|1889.96|1909.26|1892.16|1905.4|1888.3|339
1644306300000|2022-02-08 07:45:00|1907.05|1889.95|1901.96|1884.86|1907.05|1889.95|1900.52|1883.42|354
1644306600000|2022-02-08 07:50:00|1901.95|1884.85|1903.43|1886.33|1903.52|1886.42|1899.39|1882.29|230
1644306900000|2022-02-08 07:55:00|1903.41|1886.31|1901.58|1884.48|1903.57|1886.47|1900.02|1882.92|379
1644307200000|2022-02-08 08:00:00|1901.62|1884.52|1895.4|1878.3|1904.47|1887.37|1894.9|1877.8|508
1644307500000|2022-02-08 08:05:00|1895.32|1878.22|1874.41|1857.31|1895.32|1878.22|1872.76|1855.66|673
1644307800000|2022-02-08 08:10:00|1874.46|1857.36|1865.35|1848.25|1879.07|1861.97|1854.84|1837.74|713
1644308100000|2022-02-08 08:15:00|1865.34|1848.24|1854.18|1837.08|1865.34|1848.24|1847.59|1830.49|760
1644308400000|2022-02-08 08:20:00|1854.13|1837.03|1858.28|1841.18|1860.44|1843.34|1854.02|1836.92|663
1644308700000|2022-02-08 08:25:00|1858.19|1841.09|1851.95|1834.85|1859.52|1842.42|1848.45|1831.35|653
1644309000000|2022-02-08 08:30:00|1852.21|1835.11|1845.74|1828.64|1856.44|1839.34|1845.04|1827.94|648
1644309300000|2022-02-08 08:35:00|1845.73|1828.63|1850.51|1833.41|1857.03|1839.93|1844|1826.9|659
1644309600000|2022-02-08 08:40:00|1850.56|1833.46|1846.41|1829.31|1853.23|1836.13|1843.55|1826.45|637
1644309900000|2022-02-08 08:45:00|1846.52|1829.42|1856.15|1839.05|1856.45|1839.35|1845.84|1828.74|481
1644310200000|2022-02-08 08:50:00|1856.19|1839.09|1839.13|1822.03|1856.19|1839.09|1834.25|1817.15|641
1644310500000|2022-02-08 08:55:00|1839.89|1822.79|1836.27|1819.17|1846.37|1829.27|1836.14|1819.04|642
1644310800000|2022-02-08 09:00:00|1836.23|1819.13|1843.99|1826.89|1844.33|1827.23|1834.81|1817.71|622
1644311100000|2022-02-08 09:05:00|1844.25|1827.15|1826.89|1809.79|1844.3|1827.2|1826.88|1809.78|685
1644311400000|2022-02-08 09:10:00|1827.37|1810.27|1814.75|1797.65|1828.29|1811.19|1812.55|1795.45|875
1644311700000|2022-02-08 09:15:00|1814.77|1797.67|1827.13|1810.03|1827.22|1810.12|1811.5|1794.4|588
1644312000000|2022-02-08 09:20:00|1827.34|1810.24|1825.94|1808.84|1831.67|1814.57|1825.18|1808.08|615
1644312300000|2022-02-08 09:25:00|1825.93|1808.83|1830.12|1813.02|1831.07|1813.97|1821.1|1804|601
1644312600000|2022-02-08 09:30:00|1830.42|1813.32|1835.64|1818.54|1836.95|1819.85|1827.2|1810.1|547
1644312900000|2022-02-08 09:35:00|1835.65|1818.55|1834.21|1817.11|1836.89|1819.79|1831.27|1814.17|667
1644313200000|2022-02-08 09:40:00|1834.38|1817.28|1841.51|1824.41|1842.17|1825.07|1833.26|1816.16|488
1644313500000|2022-02-08 09:45:00|1841.53|1824.43|1833.61|1816.51|1841.53|1824.43|1832.81|1815.71|551
1644313800000|2022-02-08 09:50:00|1833.6|1816.5|1829.09|1811.99|1836.44|1819.34|1822.75|1805.65|657
1644314100000|2022-02-08 09:55:00|1829.07|1811.97|1830.03|1812.93|1830.15|1813.05|1824.03|1806.93|628
1644314400000|2022-02-08 10:00:00|1830.12|1813.02|1828.1|1811|1835.12|1818.02|1826.89|1809.79|623
1644314700000|2022-02-08 10:05:00|1828|1810.9|1820.27|1803.17|1828.78|1811.68|1818.46|1801.36|733
1644315000000|2022-02-08 10:10:00|1820.38|1803.28|1824.31|1807.21|1826.42|1809.32|1818.5|1801.4|673
1644315300000|2022-02-08 10:15:00|1824.27|1807.17|1820.45|1803.35|1830.55|1813.45|1814.97|1797.87|580
1644315600000|2022-02-08 10:20:00|1820.46|1803.36|1823.26|1806.16|1827.15|1810.05|1820.34|1803.24|458
1644315900000|2022-02-08 10:25:00|1822.95|1805.85|1828.87|1811.77|1828.87|1811.77|1822.25|1805.15|529
1644316200000|2022-02-08 10:30:00|1828.84|1811.74|1826.79|1809.69|1829.64|1812.54|1825.61|1808.51|534
1644316500000|2022-02-08 10:35:00|1826.82|1809.72|1828.85|1811.75|1828.85|1811.75|1823.61|1806.51|501
1644316800000|2022-02-08 10:40:00|1829|1811.9|1825.4|1808.3|1829.94|1812.84|1824.9|1807.8|436
1644317100000|2022-02-08 10:45:00|1825.44|1808.34|1831.61|1814.51|1831.61|1814.51|1824.76|1807.66|444
1644317400000|2022-02-08 10:50:00|1831.43|1814.33|1833|1815.9|1833.21|1816.11|1829.17|1812.07|376
1644317700000|2022-02-08 10:55:00|1833.34|1816.24|1826.95|1809.85|1835.32|1818.22|1826.73|1809.63|523
1644318000000|2022-02-08 11:00:00|1826.84|1809.74|1835.33|1818.23|1837.88|1820.78|1826.73|1809.63|545
1644318300000|2022-02-08 11:05:00|1835.39|1818.29|1829.51|1812.41|1836.2|1819.1|1827.92|1810.82|538
1644318600000|2022-02-08 11:10:00|1829.48|1812.38|1826.36|1809.26|1830.95|1813.85|1825.84|1808.74|433
1644318900000|2022-02-08 11:15:00|1826.23|1809.13|1830.05|1812.95|1830.8|1813.7|1826.15|1809.05|467
1644319200000|2022-02-08 11:20:00|1830.2|1813.1|1825.69|1808.59|1832.7|1815.6|1825.69|1808.59|387
1644319500000|2022-02-08 11:25:00|1825.67|1808.57|1825.74|1808.64|1826.52|1809.42|1822.05|1804.95|374
1644319800000|2022-02-08 11:30:00|1825.79|1808.69|1829.68|1812.58|1831.15|1814.05|1825.17|1808.07|477
1644320100000|2022-02-08 11:35:00|1829.77|1812.67|1824.49|1807.39|1830.1|1813|1822.56|1805.46|479
1644320400000|2022-02-08 11:40:00|1824.25|1807.15|1828.52|1811.42|1831.36|1814.26|1824.02|1806.92|321
1644320700000|2022-02-08 11:45:00|1828.83|1811.73|1829.18|1812.08|1830.31|1813.21|1824.4|1807.3|578
1644321000000|2022-02-08 11:50:00|1829.14|1812.04|1832.83|1815.73|1832.86|1815.76|1829|1811.9|535
1644321300000|2022-02-08 11:55:00|1832.84|1815.74|1836.81|1819.71|1837.09|1819.99|1830.06|1812.96|510
1644321600000|2022-02-08 12:00:00|1836.83|1819.73|1828.81|1811.71|1836.92|1819.82|1827.5|1810.4|581
1644321900000|2022-02-08 12:05:00|1828.01|1810.91|1824.23|1807.13|1831.22|1814.12|1824.07|1806.97|394
1644322200000|2022-02-08 12:10:00|1824.07|1806.97|1827.69|1810.59|1828.93|1811.83|1823.3|1806.2|539
1644322500000|2022-02-08 12:15:00|1827.73|1810.63|1818.1|1801|1827.73|1810.63|1817.76|1800.66|598
1644322800000|2022-02-08 12:20:00|1818.08|1800.98|1806.11|1789.01|1818.88|1801.78|1804.02|1786.92|631
1644323100000|2022-02-08 12:25:00|1806.14|1789.04|1797.83|1780.73|1806.14|1789.04|1795.44|1778.34|705
1644323400000|2022-02-08 12:30:00|1797.98|1780.88|1800.78|1783.68|1805.28|1788.18|1797.61|1780.51|789
1644323700000|2022-02-08 12:35:00|1800.93|1783.83|1808.13|1791.03|1808.98|1791.88|1798.19|1781.09|804
1644324000000|2022-02-08 12:40:00|1808.14|1791.04|1804.98|1787.88|1811.78|1794.68|1804.89|1787.79|641
1644324300000|2022-02-08 12:45:00|1805|1787.9|1801.11|1784.01|1809.24|1792.14|1798.77|1781.67|716
1644324600000|2022-02-08 12:50:00|1801.1|1784|1807.9|1790.8|1811.87|1794.77|1801.08|1783.98|634
1644324900000|2022-02-08 12:55:00|1807.92|1790.82|1812.23|1795.13|1812.25|1795.15|1806.39|1789.29|564
1644325200000|2022-02-08 13:00:00|1812.33|1795.23|1815.27|1798.17|1815.32|1798.22|1807.14|1790.04|581
1644325500000|2022-02-08 13:05:00|1815.24|1798.14|1807.6|1790.5|1815.57|1798.47|1807.01|1789.91|699
1644325800000|2022-02-08 13:10:00|1807.56|1790.46|1805.26|1788.16|1810.47|1793.37|1804.29|1787.19|594
1644326100000|2022-02-08 13:15:00|1805.2|1788.1|1797.67|1780.57|1807.91|1790.81|1797.45|1780.35|497
1644326400000|2022-02-08 13:20:00|1797.51|1780.41|1807.8|1790.7|1807.8|1790.7|1795.61|1778.51|595
1644326700000|2022-02-08 13:25:00|1807.88|1790.78|1806.16|1789.06|1809.12|1792.02|1804.34|1787.24|499
1644327000000|2022-02-08 13:30:00|1806.17|1789.07|1806.79|1789.69|1809.48|1792.38|1803.15|1786.05|555
1644327300000|2022-02-08 13:35:00|1806.9|1789.8|1812.31|1795.21|1813.2|1796.1|1806.57|1789.47|541
1644327600000|2022-02-08 13:40:00|1812.27|1795.17|1807.81|1790.71|1812.47|1795.37|1805.75|1788.65|577
1644327900000|2022-02-08 13:45:00|1807.83|1790.73|1811.1|1794|1813.77|1796.67|1803.99|1786.89|502
1644328200000|2022-02-08 13:50:00|1811.12|1794.02|1810.28|1793.18|1812.84|1795.74|1809.28|1792.18|459
1644328500000|2022-02-08 13:55:00|1810.29|1793.19|1813.67|1796.57|1814.39|1797.29|1809.15|1792.05|480
1644328800000|2022-02-08 14:00:00|1813.82|1796.72|1815.4|1798.3|1817.45|1800.35|1812.7|1795.6|649
1644329100000|2022-02-08 14:05:00|1815.43|1798.33|1814.4|1797.3|1817.36|1800.26|1813.78|1796.68|513
1644329400000|2022-02-08 14:10:00|1815.11|1798.01|1818.82|1801.72|1821.6|1804.5|1815.11|1798.01|461
1644329700000|2022-02-08 14:15:00|1818.51|1801.41|1822.54|1805.44|1823.07|1805.97|1818.08|1800.98|556
1644330000000|2022-02-08 14:20:00|1822.43|1805.33|1822.37|1805.27|1823.28|1806.18|1819.84|1802.74|617
1644330300000|2022-02-08 14:25:00|1822.53|1805.43|1813.99|1796.89|1822.95|1805.85|1812.7|1795.6|549
1644330600000|2022-02-08 14:30:00|1814|1796.9|1814.11|1797.01|1824.16|1807.06|1813.8|1796.7|708
1644330900000|2022-02-08 14:35:00|1814.18|1797.08|1823.73|1806.63|1827.09|1809.99|1813.38|1796.28|718
1644331200000|2022-02-08 14:40:00|1823.8|1806.7|1820.98|1803.88|1824.44|1807.34|1818.61|1801.51|632
1644331500000|2022-02-08 14:45:00|1820.96|1803.86|1821.18|1804.08|1825.78|1808.68|1820.38|1803.28|706
1644331800000|2022-02-08 14:50:00|1821.05|1803.95|1822.11|1805.01|1827.87|1810.77|1819.39|1802.29|802
1644332100000|2022-02-08 14:55:00|1822.06|1804.96|1816.3|1799.2|1822.64|1805.54|1816.02|1798.92|652
1644332400000|2022-02-08 15:00:00|1816.28|1799.18|1802.89|1785.79|1816.63|1799.53|1799.9|1782.8|747
1644332700000|2022-02-08 15:05:00|1802.88|1785.78|1798.28|1781.18|1808.08|1790.98|1794.66|1777.56|665
1644333000000|2022-02-08 15:10:00|1797.64|1780.54|1789.1|1772|1802.97|1785.87|1786.49|1769.39|696
1644333300000|2022-02-08 15:15:00|1788.5|1771.4|1802.85|1785.75|1803.76|1786.66|1784.56|1767.46|718
1644333600000|2022-02-08 15:20:00|1802.87|1785.77|1801.46|1784.36|1806.97|1789.87|1798.46|1781.36|599
1644333900000|2022-02-08 15:25:00|1801.37|1784.27|1796.4|1779.3|1804.64|1787.54|1794.9|1777.8|518
1644334200000|2022-02-08 15:30:00|1796.38|1779.28|1791.83|1774.73|1800.87|1783.77|1791.36|1774.26|605
1644334500000|2022-02-08 15:35:00|1791.76|1774.66|1796.36|1779.26|1797.09|1779.99|1786.03|1768.93|679
1644334800000|2022-02-08 15:40:00|1796.29|1779.19|1798.96|1781.86|1799.07|1781.97|1790.01|1772.91|616
1644335100000|2022-02-08 15:45:00|1798.94|1781.84|1804.63|1787.53|1808.98|1791.88|1798.94|1781.84|605
1644335400000|2022-02-08 15:50:00|1804.58|1787.48|1810.3|1793.2|1811.24|1794.14|1803.37|1786.27|596
1644335700000|2022-02-08 15:55:00|1810.38|1793.28|1808.43|1791.33|1810.63|1793.53|1807.81|1790.71|629
1644336000000|2022-02-08 16:00:00|1808.45|1791.35|1804.93|1787.83|1819.09|1801.99|1804.5|1787.4|819
1644336300000|2022-02-08 16:05:00|1804.94|1787.84|1806.49|1789.39|1807.65|1790.55|1801|1783.9|621
1644336600000|2022-02-08 16:10:00|1806.32|1789.22|1809.08|1791.98|1809.14|1792.04|1802.18|1785.08|664
1644336900000|2022-02-08 16:15:00|1809.21|1792.11|1811.27|1794.17|1811.82|1794.72|1806.42|1789.32|639
1644337200000|2022-02-08 16:20:00|1810.9|1793.8|1811.05|1793.95|1811.48|1794.38|1803.4|1786.3|643
1644337500000|2022-02-08 16:25:00|1811.1|1794|1810.62|1793.52|1812.03|1794.93|1808.27|1791.17|493
1644337800000|2022-02-08 16:30:00|1810.63|1793.53|1810.53|1793.43|1815.23|1798.13|1810.08|1792.98|631
1644338100000|2022-02-08 16:35:00|1810.7|1793.6|1807.63|1790.53|1810.87|1793.77|1805.69|1788.59|599
1644338400000|2022-02-08 16:40:00|1807.62|1790.52|1804.41|1787.31|1808.11|1791.01|1801.39|1784.29|595
1644338700000|2022-02-08 16:45:00|1804.39|1787.29|1791.96|1774.86|1808.8|1791.7|1790.45|1773.35|668
1644339000000|2022-02-08 16:50:00|1791.97|1774.87|1786.56|1769.46|1792.62|1775.52|1786.56|1769.46|542
1644339300000|2022-02-08 16:55:00|1786.7|1769.6|1790.34|1773.24|1794.2|1777.1|1786.47|1769.37|721
1644339600000|2022-02-08 17:00:00|1790.35|1773.25|1790.09|1772.99|1800.08|1782.98|1790.03|1772.93|729
1644339900000|2022-02-08 17:05:00|1790.1|1773|1790.4|1773.3|1791.24|1774.14|1785.43|1768.33|630
1644340200000|2022-02-08 17:10:00|1790.43|1773.33|1794.98|1777.88|1798.49|1781.39|1790.43|1773.33|579
1644340500000|2022-02-08 17:15:00|1794.95|1777.85|1800.41|1783.31|1801.98|1784.88|1793.68|1776.58|532
1644340800000|2022-02-08 17:20:00|1800.45|1783.35|1797.89|1780.79|1801.49|1784.39|1796.53|1779.43|601
1644341100000|2022-02-08 17:25:00|1797.9|1780.8|1795.2|1778.1|1800.21|1783.11|1792.15|1775.05|694
1644341400000|2022-02-08 17:30:00|1795.19|1778.09|1794.31|1777.21|1801.1|1784|1791.48|1774.38|710
1644341700000|2022-02-08 17:35:00|1794.17|1777.07|1796.88|1779.78|1802.98|1785.88|1791.32|1774.22|688
1644342000000|2022-02-08 17:40:00|1796.92|1779.82|1793.76|1776.66|1801.5|1784.4|1792.33|1775.23|675
1644342300000|2022-02-08 17:45:00|1794.42|1777.32|1802.78|1785.68|1802.78|1785.68|1794.33|1777.23|507
1644342600000|2022-02-08 17:50:00|1802.95|1785.85|1810.3|1793.2|1815.26|1798.16|1802.95|1785.85|489
1644342900000|2022-02-08 17:55:00|1810.24|1793.14|1809.96|1792.86|1813.35|1796.25|1807.75|1790.65|547
1644343200000|2022-02-08 18:00:00|1809.95|1792.85|1812.21|1795.11|1812.21|1795.11|1808.26|1791.16|565
1644343500000|2022-02-08 18:05:00|1811.99|1794.89|1813.19|1796.09|1814.61|1797.51|1810.94|1793.84|612
1644343800000|2022-02-08 18:10:00|1813.2|1796.1|1820.98|1803.88|1823.88|1806.78|1811.9|1794.8|578
1644344100000|2022-02-08 18:15:00|1820.97|1803.87|1819.16|1802.06|1821.54|1804.44|1816.68|1799.58|561
1644344400000|2022-02-08 18:20:00|1819.13|1802.03|1821.54|1804.44|1824.92|1807.82|1817.4|1800.3|390
1644344700000|2022-02-08 18:25:00|1822.24|1805.14|1824.81|1807.71|1826.99|1809.89|1818.99|1801.89|504
1644345000000|2022-02-08 18:30:00|1824.86|1807.76|1826.64|1809.54|1828.05|1810.95|1824.86|1807.76|505
1644345300000|2022-02-08 18:35:00|1826.69|1809.59|1820.43|1803.33|1832.35|1815.25|1820.2|1803.1|533
1644345600000|2022-02-08 18:40:00|1820.35|1803.25|1822.22|1805.12|1823.2|1806.1|1819.94|1802.84|511
1644345900000|2022-02-08 18:45:00|1822.23|1805.13|1823.15|1806.05|1824|1806.9|1819.19|1802.09|518
1644346200000|2022-02-08 18:50:00|1823.17|1806.07|1814.92|1797.82|1823.49|1806.39|1812.72|1795.62|516
1644346500000|2022-02-08 18:55:00|1814.88|1797.78|1818.24|1801.14|1820.32|1803.22|1813.79|1796.69|587
1644346800000|2022-02-08 19:00:00|1818.25|1801.15|1817.84|1800.74|1818.6|1801.5|1812.88|1795.78|545
1644347100000|2022-02-08 19:05:00|1817.86|1800.76|1816.14|1799.04|1820.04|1802.94|1814.75|1797.65|486
1644347400000|2022-02-08 19:10:00|1816.16|1799.06|1815.68|1798.58|1817.16|1800.06|1814.34|1797.24|443
1644347700000|2022-02-08 19:15:00|1815.58|1798.48|1820.55|1803.45|1820.85|1803.75|1812.81|1795.71|426
1644348000000|2022-02-08 19:20:00|1820.75|1803.65|1802.15|1785.05|1820.75|1803.65|1802.03|1784.93|603
1644348300000|2022-02-08 19:25:00|1802.3|1785.2|1798.23|1781.13|1804.09|1786.99|1795.1|1778|758
1644348600000|2022-02-08 19:30:00|1798.21|1781.11|1809.4|1792.3|1809.72|1792.62|1796.75|1779.65|530
1644348900000|2022-02-08 19:35:00|1809.14|1792.04|1802.5|1785.4|1811.73|1794.63|1802.01|1784.91|603
1644349200000|2022-02-08 19:40:00|1802.48|1785.38|1805.06|1787.96|1805.11|1788.01|1800.35|1783.25|542
1644349500000|2022-02-08 19:45:00|1805.08|1787.98|1808.25|1791.15|1808.25|1791.15|1800.22|1783.12|467
1644349800000|2022-02-08 19:50:00|1808.22|1791.12|1813.68|1796.58|1814.1|1797|1806.88|1789.78|491
1644350100000|2022-02-08 19:55:00|1813.64|1796.54|1813.77|1796.67|1816.65|1799.55|1812.33|1795.23|545
1644350400000|2022-02-08 20:00:00|1813.76|1796.66|1815.08|1797.98|1816.74|1799.64|1808.19|1791.09|657
1644350700000|2022-02-08 20:05:00|1814.82|1797.72|1819.26|1802.16|1819.37|1802.27|1811.79|1794.69|563
1644351000000|2022-02-08 20:10:00|1819.29|1802.19|1822.25|1805.15|1822.25|1805.15|1817.37|1800.27|570
1644351300000|2022-02-08 20:15:00|1822.24|1805.14|1819.31|1802.21|1823.1|1806|1818.05|1800.95|627
1644351600000|2022-02-08 20:20:00|1819.3|1802.2|1820.29|1803.19|1821.94|1804.84|1816.53|1799.43|693
1644351900000|2022-02-08 20:25:00|1820.33|1803.23|1826.25|1809.15|1826.5|1809.4|1816.27|1799.17|726
1644352200000|2022-02-08 20:30:00|1826.26|1809.16|1833.73|1816.63|1836.92|1819.82|1822.78|1805.68|725
1644352500000|2022-02-08 20:35:00|1833.72|1816.62|1836.71|1819.61|1841.42|1824.32|1832.06|1814.96|690
1644352800000|2022-02-08 20:40:00|1836.72|1819.62|1840.78|1823.68|1843.61|1826.51|1836.6|1819.5|560
1644353100000|2022-02-08 20:45:00|1840.27|1823.17|1845.29|1828.19|1846.13|1829.03|1837.24|1820.14|621
1644353400000|2022-02-08 20:50:00|1845.28|1828.18|1843.51|1826.41|1845.73|1828.63|1838.02|1820.92|715
1644353700000|2022-02-08 20:55:00|1843.49|1826.39|1844.26|1827.16|1845.6|1828.5|1840.6|1823.5|676
1644354000000|2022-02-08 21:00:00|1844.48|1827.38|1840.97|1823.87|1846.78|1829.68|1840.46|1823.36|691
1644354300000|2022-02-08 21:05:00|1840.96|1823.86|1838.36|1821.26|1844.65|1827.55|1837.81|1820.71|732
1644354600000|2022-02-08 21:10:00|1838.26|1821.16|1833.06|1815.96|1838.97|1821.87|1831.22|1814.12|609
1644354900000|2022-02-08 21:15:00|1833.11|1816.01|1839.41|1822.31|1839.64|1822.54|1831.1|1814|389
1644355200000|2022-02-08 21:20:00|1839.42|1822.32|1844.6|1827.5|1844.91|1827.81|1839.03|1821.93|375
1644355500000|2022-02-08 21:25:00|1844.54|1827.44|1840.71|1823.61|1844.69|1827.59|1836.39|1819.29|543
1644355800000|2022-02-08 21:30:00|1840.74|1823.64|1847.5|1830.4|1847.79|1830.69|1838.33|1821.23|441
1644356100000|2022-02-08 21:35:00|1847.49|1830.39|1844.26|1827.16|1847.5|1830.4|1841.11|1824.01|430
1644356400000|2022-02-08 21:40:00|1844.52|1827.42|1846.35|1829.25|1847.53|1830.43|1843.12|1826.02|539
1644356700000|2022-02-08 21:45:00|1846.32|1829.22|1845.79|1828.69|1847.05|1829.95|1842.08|1824.98|604
1644357000000|2022-02-08 21:50:00|1845.8|1828.7|1845.37|1828.27|1847.23|1830.13|1843.19|1826.09|504
1644357300000|2022-02-08 21:55:00|1845.34|1828.24|1843.3|1826.2|1847.19|1830.09|1843.13|1826.03|486
1644357600000|2022-02-08 22:00:00|1843.37|1826.27|1837.91|1820.81|1847.89|1830.79|1837.51|1820.41|426
1644357900000|2022-02-08 22:05:00|1837.93|1820.83|1845.2|1828.1|1846.19|1829.09|1837.88|1820.78|281
1644358200000|2022-02-08 22:10:00|1845.28|1828.18|1839.64|1822.54|1845.87|1828.77|1838.04|1820.94|389
1644358500000|2022-02-08 22:15:00|1839.73|1822.63|1838.21|1821.11|1840.15|1823.05|1834.71|1817.61|331
1644358800000|2022-02-08 22:20:00|1838.16|1821.06|1838.22|1821.12|1840.38|1823.28|1837.05|1819.95|155
1644359100000|2022-02-08 22:25:00|1838.46|1821.36|1837.56|1820.46|1838.95|1821.85|1835.63|1818.53|177
1644359400000|2022-02-08 22:30:00|1837.54|1820.44|1829.57|1812.47|1838.21|1821.11|1829.57|1812.47|241
1644359700000|2022-02-08 22:35:00|1830.52|1813.42|1836.01|1818.91|1836.01|1818.91|1829.19|1812.09|96
1644360000000|2022-02-08 22:40:00|1836.02|1818.92|1834.98|1817.88|1836.37|1819.27|1834.02|1816.92|161
1644360300000|2022-02-08 22:45:00|1835.04|1817.94|1838.5|1821.4|1838.97|1821.87|1832.97|1815.87|181
1644360600000|2022-02-08 22:50:00|1838.84|1821.74|1840.73|1823.63|1840.73|1823.63|1835.85|1818.75|265
1644360900000|2022-02-08 22:55:00|1840.02|1822.92|1844.93|1827.83|1845.39|1828.29|1840.02|1822.92|218
1644361200000|2022-02-08 23:00:00|1845.39|1828.29|1847.83|1830.73|1847.83|1830.73|1844.89|1827.79|248
1644361500000|2022-02-08 23:05:00|1848.33|1831.23|1848.91|1831.81|1849.13|1832.03|1847.3|1830.2|130
1644361800000|2022-02-08 23:10:00|1848.9|1831.8|1853.54|1836.44|1853.55|1836.45|1848.57|1831.47|214
1644362100000|2022-02-08 23:15:00|1853.44|1836.34|1856.96|1839.86|1856.96|1839.86|1853.13|1836.03|369
1644362400000|2022-02-08 23:20:00|1857.2|1840.1|1861.88|1844.78|1861.88|1844.78|1857.2|1840.1|284
1644362700000|2022-02-08 23:25:00|1861.89|1844.79|1861.89|1844.79|1862.04|1844.94|1860.18|1843.08|345
1644363000000|2022-02-08 23:30:00|1861.41|1844.31|1856.94|1839.84|1862.99|1845.89|1855.49|1838.39|505
1644363300000|2022-02-08 23:35:00|1856.93|1839.83|1855.2|1838.1|1858.75|1841.65|1854.19|1837.09|412
1644363600000|2022-02-08 23:40:00|1855.24|1838.14|1859.44|1842.34|1860.44|1843.34|1854.98|1837.88|475
1644363900000|2022-02-08 23:45:00|1859.38|1842.28|1851.38|1834.28|1859.64|1842.54|1850.4|1833.3|548
1644364200000|2022-02-08 23:50:00|1851.34|1834.24|1850.07|1832.97|1853.33|1836.23|1848.8|1831.7|332
1644364500000|2022-02-08 23:55:00|1850.25|1833.15|1847.23|1830.13|1852.22|1835.12|1845.04|1827.94|418
1644364800000|2022-02-09 00:00:00|1847.35|1830.25|1849.33|1832.23|1852.31|1835.21|1844.53|1827.43|418
1644365100000|2022-02-09 00:05:00|1849|1831.9|1851.37|1834.27|1853.45|1836.35|1848.6|1831.5|465
1644365400000|2022-02-09 00:10:00|1851.38|1834.28|1853.15|1836.05|1853.38|1836.28|1848.12|1831.02|518
1644365700000|2022-02-09 00:15:00|1853.16|1836.06|1858.68|1841.58|1859.28|1842.18|1853.09|1835.99|314
1644366000000|2022-02-09 00:20:00|1858.67|1841.57|1858.82|1841.72|1859.25|1842.15|1855.04|1837.94|414
1644366300000|2022-02-09 00:25:00|1858.83|1841.73|1847.8|1830.7|1858.83|1841.73|1846.31|1829.21|467
1644366600000|2022-02-09 00:30:00|1847.39|1830.29|1842.57|1825.47|1850.15|1833.05|1841.65|1824.55|386
1644366900000|2022-02-09 00:35:00|1842.59|1825.49|1838.58|1821.48|1844.12|1827.02|1836.41|1819.31|352
1644367200000|2022-02-09 00:40:00|1838.57|1821.47|1847.22|1830.12|1847.22|1830.12|1838.05|1820.95|414
1644367500000|2022-02-09 00:45:00|1847.21|1830.11|1850.93|1833.83|1851.36|1834.26|1842.29|1825.19|471
1644367800000|2022-02-09 00:50:00|1850.5|1833.4|1851.96|1834.86|1854.52|1837.42|1850.5|1833.4|266
1644368100000|2022-02-09 00:55:00|1851.94|1834.84|1852.2|1835.1|1853.5|1836.4|1848.99|1831.89|455
1644368400000|2022-02-09 01:00:00|1852.4|1835.3|1843.35|1826.25|1852.81|1835.71|1843.29|1826.19|475
1644368700000|2022-02-09 01:05:00|1843.31|1826.21|1841.5|1824.4|1845.83|1828.73|1840.73|1823.63|293
1644369000000|2022-02-09 01:10:00|1841.49|1824.39|1845.98|1828.88|1847.63|1830.53|1840.7|1823.6|361
1644369300000|2022-02-09 01:15:00|1845.95|1828.85|1841.28|1824.18|1847.16|1830.06|1841|1823.9|523
1644369600000|2022-02-09 01:20:00|1842.01|1824.91|1840.47|1823.37|1844.11|1827.01|1839.42|1822.32|419
1644369900000|2022-02-09 01:25:00|1839.66|1822.56|1846.04|1828.94|1847.46|1830.36|1839.46|1822.36|376
1644370200000|2022-02-09 01:30:00|1846.02|1828.92|1849.61|1832.51|1851.75|1834.65|1845.44|1828.34|405
1644370500000|2022-02-09 01:35:00|1849.59|1832.49|1847.02|1829.92|1850.11|1833.01|1839.8|1822.7|451
1644370800000|2022-02-09 01:40:00|1847.36|1830.26|1847.84|1830.74|1852.19|1835.09|1845.52|1828.42|355
1644371100000|2022-02-09 01:45:00|1847.85|1830.75|1843.07|1825.97|1849.28|1832.18|1842.86|1825.76|582
1644371400000|2022-02-09 01:50:00|1843.05|1825.95|1838.66|1821.56|1843.74|1826.64|1838.65|1821.55|448
1644371700000|2022-02-09 01:55:00|1839.28|1822.18|1835.71|1818.61|1841.76|1824.66|1833.16|1816.06|451
1644372000000|2022-02-09 02:00:00|1835.66|1818.56|1831.03|1813.93|1840.84|1823.74|1830.57|1813.47|548
1644372300000|2022-02-09 02:05:00|1831.02|1813.92|1814.28|1797.18|1831.11|1814.01|1813.02|1795.92|563
1644372600000|2022-02-09 02:10:00|1814.01|1796.91|1807.75|1790.65|1814.01|1796.91|1804.64|1787.54|621
1644372900000|2022-02-09 02:15:00|1807.74|1790.64|1816.41|1799.31|1818.09|1800.99|1805.36|1788.26|552
1644373200000|2022-02-09 02:20:00|1816.32|1799.22|1816.86|1799.76|1822.35|1805.25|1815.19|1798.09|500
1644373500000|2022-02-09 02:25:00|1816.68|1799.58|1814.97|1797.87|1819.87|1802.77|1814.65|1797.55|448
1644373800000|2022-02-09 02:30:00|1815.06|1797.96|1807.13|1790.03|1816.37|1799.27|1806.83|1789.73|617
1644374100000|2022-02-09 02:35:00|1807.1|1790|1809.47|1792.37|1812.84|1795.74|1806.95|1789.85|467
1644374400000|2022-02-09 02:40:00|1809.3|1792.2|1804.35|1787.25|1813.03|1795.93|1803.49|1786.39|561
1644374700000|2022-02-09 02:45:00|1804.37|1787.27|1804.9|1787.8|1809.15|1792.05|1803.5|1786.4|407
1644375000000|2022-02-09 02:50:00|1804.87|1787.77|1807.28|1790.18|1810.16|1793.06|1804.65|1787.55|360
1644375300000|2022-02-09 02:55:00|1807.34|1790.24|1809.88|1792.78|1811.34|1794.24|1806.27|1789.17|511
1644375600000|2022-02-09 03:00:00|1809.87|1792.77|1810.79|1793.69|1811.62|1794.52|1806.38|1789.28|533
1644375900000|2022-02-09 03:05:00|1810.83|1793.73|1804.11|1787.01|1812.68|1795.58|1804.11|1787.01|489
1644376200000|2022-02-09 03:10:00|1804.13|1787.03|1800.62|1783.52|1805.17|1788.07|1797.45|1780.35|383
1644376500000|2022-02-09 03:15:00|1800.61|1783.51|1801.91|1784.81|1803.28|1786.18|1799.64|1782.54|395
1644376800000|2022-02-09 03:20:00|1801.88|1784.78|1801.66|1784.56|1802.68|1785.58|1799.05|1781.95|424
1644377100000|2022-02-09 03:25:00|1801.55|1784.45|1804|1786.9|1805.38|1788.28|1801.41|1784.31|226
1644377400000|2022-02-09 03:30:00|1804.06|1786.96|1804.59|1787.49|1808.34|1791.24|1803.64|1786.54|465
1644377700000|2022-02-09 03:35:00|1804.62|1787.52|1805.69|1788.59|1806.66|1789.56|1803.09|1785.99|327
1644378000000|2022-02-09 03:40:00|1805.71|1788.61|1806.19|1789.09|1809.33|1792.23|1805.53|1788.43|256
1644378300000|2022-02-09 03:45:00|1806.16|1789.06|1805.58|1788.48|1806.69|1789.59|1803.73|1786.63|315
1644378600000|2022-02-09 03:50:00|1805.53|1788.43|1804.29|1787.19|1808.1|1791|1802.32|1785.22|337
1644378900000|2022-02-09 03:55:00|1804.32|1787.22|1802.73|1785.63|1804.93|1787.83|1800.35|1783.25|333
1644379200000|2022-02-09 04:00:00|1802.72|1785.62|1802.66|1785.56|1803.12|1786.02|1799.52|1782.42|330
1644379500000|2022-02-09 04:05:00|1803.14|1786.04|1808.24|1791.14|1809.01|1791.91|1802.69|1785.59|339
1644379800000|2022-02-09 04:10:00|1808.21|1791.11|1805.17|1788.07|1808.21|1791.11|1802.72|1785.62|378
1644380100000|2022-02-09 04:15:00|1804.9|1787.8|1803.54|1786.44|1808.11|1791.01|1803.17|1786.07|309
1644380400000|2022-02-09 04:20:00|1803.56|1786.46|1804.17|1787.07|1805.06|1787.96|1801.46|1784.36|388
1644380700000|2022-02-09 04:25:00|1804.16|1787.06|1806.12|1789.02|1806.7|1789.6|1802.33|1785.23|370
1644381000000|2022-02-09 04:30:00|1805.55|1788.45|1804.71|1787.61|1808.51|1791.41|1803.45|1786.35|330
1644381300000|2022-02-09 04:35:00|1804.52|1787.42|1811.16|1794.06|1811.66|1794.56|1804.52|1787.42|235
1644381600000|2022-02-09 04:40:00|1811.04|1793.94|1807.69|1790.59|1811.44|1794.34|1805.6|1788.5|369
1644381900000|2022-02-09 04:45:00|1807.87|1790.77|1812.12|1795.02|1812.71|1795.61|1807.05|1789.95|395
1644382200000|2022-02-09 04:50:00|1812.1|1795|1813.01|1795.91|1813.11|1796.01|1810.88|1793.78|348
1644382500000|2022-02-09 04:55:00|1813.11|1796.01|1810.47|1793.37|1813.99|1796.89|1809.9|1792.8|416
1644382800000|2022-02-09 05:00:00|1810.49|1793.39|1802.12|1785.02|1813.58|1796.48|1800.31|1783.21|448
1644383100000|2022-02-09 05:05:00|1801.95|1784.85|1798.54|1781.44|1804.91|1787.81|1798.46|1781.36|324
1644383400000|2022-02-09 05:10:00|1798.7|1781.6|1796.53|1779.43|1798.88|1781.78|1791.55|1774.45|357
1644383700000|2022-02-09 05:15:00|1796.35|1779.25|1785.04|1767.94|1797.68|1780.58|1785.02|1767.92|336
1644384000000|2022-02-09 05:20:00|1785.03|1767.93|1793.56|1776.46|1794.25|1777.15|1784.91|1767.81|379
1644384300000|2022-02-09 05:25:00|1793.6|1776.5|1795.94|1778.84|1795.97|1778.87|1791.11|1774.01|409
1644384600000|2022-02-09 05:30:00|1795.79|1778.69|1804.02|1786.92|1804.02|1786.92|1795.06|1777.96|249
1644384900000|2022-02-09 05:35:00|1803.94|1786.84|1808.23|1791.13|1809.22|1792.12|1803.75|1786.65|296
1644385200000|2022-02-09 05:40:00|1808.27|1791.17|1815.1|1798|1816.75|1799.65|1805.07|1787.97|463
1644385500000|2022-02-09 05:45:00|1815.71|1798.61|1812.74|1795.64|1818.58|1801.48|1811.25|1794.15|492
1644385800000|2022-02-09 05:50:00|1812.79|1795.69|1815.82|1798.72|1817.05|1799.95|1811.76|1794.66|608
1644386100000|2022-02-09 05:55:00|1815.78|1798.68|1812.18|1795.08|1815.78|1798.68|1810.95|1793.85|485
1644386400000|2022-02-09 06:00:00|1812.13|1795.03|1819.24|1802.14|1819.46|1802.36|1811.99|1794.89|478
1644386700000|2022-02-09 06:05:00|1819.44|1802.34|1818.4|1801.3|1819.54|1802.44|1816.05|1798.95|375
1644387000000|2022-02-09 06:10:00|1818.39|1801.29|1820.02|1802.92|1821.05|1803.95|1814.08|1796.98|524
1644387300000|2022-02-09 06:15:00|1819.89|1802.79|1822.71|1805.61|1823.06|1805.96|1818.77|1801.67|257
1644387600000|2022-02-09 06:20:00|1822.91|1805.81|1823.26|1806.16|1824.93|1807.83|1821.49|1804.39|426
1644387900000|2022-02-09 06:25:00|1823.28|1806.18|1819.61|1802.51|1824.13|1807.03|1819.58|1802.48|607
1644388200000|2022-02-09 06:30:00|1819.55|1802.45|1818.29|1801.19|1820.13|1803.03|1816.55|1799.45|660
1644388500000|2022-02-09 06:35:00|1817.88|1800.78|1818.43|1801.33|1819.49|1802.39|1815.74|1798.64|487
1644388800000|2022-02-09 06:40:00|1818.57|1801.47|1820.32|1803.22|1822.17|1805.07|1817.33|1800.23|641
1644389100000|2022-02-09 06:45:00|1820.04|1802.94|1818.74|1801.64|1822.8|1805.7|1818.26|1801.16|664
1644389400000|2022-02-09 06:50:00|1818.75|1801.65|1820.29|1803.19|1821.42|1804.32|1817.12|1800.02|505
1644389700000|2022-02-09 06:55:00|1820.28|1803.18|1817.82|1800.72|1821.81|1804.71|1817.23|1800.13|577
1644390000000|2022-02-09 07:00:00|1817.81|1800.71|1815.98|1798.88|1821.42|1804.32|1815.18|1798.08|553
1644390300000|2022-02-09 07:05:00|1815.96|1798.86|1815.66|1798.56|1816.13|1799.03|1814.37|1797.27|517
1644390600000|2022-02-09 07:10:00|1815.67|1798.57|1819.33|1802.23|1820.84|1803.74|1815.54|1798.44|506
1644390900000|2022-02-09 07:15:00|1819.31|1802.21|1812.36|1795.26|1819.85|1802.75|1812.36|1795.26|553
1644391200000|2022-02-09 07:20:00|1812.13|1795.03|1810.12|1793.02|1814.99|1797.89|1808.01|1790.91|508
1644391500000|2022-02-09 07:25:00|1810.13|1793.03|1810.4|1793.3|1814.01|1796.91|1809.99|1792.89|557
1644391800000|2022-02-09 07:30:00|1810.42|1793.32|1809.49|1792.39|1812.27|1795.17|1805.21|1788.11|543
1644392100000|2022-02-09 07:35:00|1810.96|1793.86|1813.38|1796.28|1814.33|1797.23|1808.05|1790.95|432
1644392400000|2022-02-09 07:40:00|1812.95|1795.85|1812.51|1795.41|1815.26|1798.16|1809.38|1792.28|628
1644392700000|2022-02-09 07:45:00|1812.59|1795.49|1816.86|1799.76|1817.54|1800.44|1812.52|1795.42|399
1644393000000|2022-02-09 07:50:00|1816.87|1799.77|1821.45|1804.35|1821.45|1804.35|1815.35|1798.25|274
1644393300000|2022-02-09 07:55:00|1821.06|1803.96|1824.12|1807.02|1829.78|1812.68|1821.06|1803.96|313
1644393600000|2022-02-09 08:00:00|1824.16|1807.06|1823.16|1806.06|1829.86|1812.76|1823.04|1805.94|570
1644393900000|2022-02-09 08:05:00|1823.37|1806.27|1821.79|1804.69|1824.38|1807.28|1819.49|1802.39|533
1644394200000|2022-02-09 08:10:00|1821.86|1804.76|1819.5|1802.4|1822.75|1805.65|1816.82|1799.72|498
1644394500000|2022-02-09 08:15:00|1819.48|1802.38|1810.75|1793.65|1822.19|1805.09|1810.21|1793.11|608
1644394800000|2022-02-09 08:20:00|1810.76|1793.66|1804.32|1787.22|1812.66|1795.56|1804.07|1786.97|417
1644395100000|2022-02-09 08:25:00|1804.35|1787.25|1809.21|1792.11|1809.89|1792.79|1803.92|1786.82|658
1644395400000|2022-02-09 08:30:00|1809.26|1792.16|1808.95|1791.85|1810.87|1793.77|1803.34|1786.24|637
1644395700000|2022-02-09 08:35:00|1809.03|1791.93|1814.25|1797.15|1814.38|1797.28|1808.84|1791.74|448
1644396000000|2022-02-09 08:40:00|1814.33|1797.23|1810.2|1793.1|1814.33|1797.23|1807.05|1789.95|565
1644396300000|2022-02-09 08:45:00|1810.21|1793.11|1816.37|1799.27|1816.64|1799.54|1809.54|1792.44|390
1644396600000|2022-02-09 08:50:00|1816.42|1799.32|1814.91|1797.81|1817.16|1800.06|1813.41|1796.31|408
1644396900000|2022-02-09 08:55:00|1814.92|1797.82|1812.32|1795.22|1815.97|1798.87|1812.32|1795.22|431
1644397200000|2022-02-09 09:00:00|1812.24|1795.14|1816.93|1799.83|1818.94|1801.84|1812.24|1795.14|614
1644397500000|2022-02-09 09:05:00|1816.88|1799.78|1818.26|1801.16|1819.36|1802.26|1816.05|1798.95|496
1644397800000|2022-02-09 09:10:00|1818.81|1801.71|1818.74|1801.64|1819.95|1802.85|1814.41|1797.31|486
1644398100000|2022-02-09 09:15:00|1818.8|1801.7|1818.49|1801.39|1821.95|1804.85|1818.48|1801.38|364
1644398400000|2022-02-09 09:20:00|1818.5|1801.4|1817.18|1800.08|1818.56|1801.46|1816|1798.9|465
1644398700000|2022-02-09 09:25:00|1817.27|1800.17|1820.04|1802.94|1821.58|1804.48|1815.52|1798.42|527
1644399000000|2022-02-09 09:30:00|1819.92|1802.82|1816.65|1799.55|1824.63|1807.53|1816.31|1799.21|608
1644399300000|2022-02-09 09:35:00|1816.19|1799.09|1813.75|1796.65|1818.2|1801.1|1810.5|1793.4|356
1644399600000|2022-02-09 09:40:00|1813.57|1796.47|1817.92|1800.82|1819.31|1802.21|1813.27|1796.17|466
1644399900000|2022-02-09 09:45:00|1817.91|1800.81|1817.08|1799.98|1821.36|1804.26|1816.94|1799.84|433
1644400200000|2022-02-09 09:50:00|1817.07|1799.97|1812.92|1795.82|1817.26|1800.16|1811.88|1794.78|504
1644400500000|2022-02-09 09:55:00|1812.93|1795.83|1812.06|1794.96|1815.75|1798.65|1810.75|1793.65|439
1644400800000|2022-02-09 10:00:00|1812.05|1794.95|1812.16|1795.06|1815.79|1798.69|1811.81|1794.71|530
1644401100000|2022-02-09 10:05:00|1812.04|1794.94|1822.03|1804.93|1822.2|1805.1|1811.86|1794.76|554
1644401400000|2022-02-09 10:10:00|1821.97|1804.87|1819.55|1802.45|1822.59|1805.49|1816.06|1798.96|589
1644401700000|2022-02-09 10:15:00|1819.54|1802.44|1823.38|1806.28|1823.45|1806.35|1817.42|1800.32|591
1644402000000|2022-02-09 10:20:00|1823.17|1806.07|1823.51|1806.41|1824.26|1807.16|1820.38|1803.28|562
1644402300000|2022-02-09 10:25:00|1823.5|1806.4|1826.15|1809.05|1830.87|1813.77|1823.48|1806.38|506
1644402600000|2022-02-09 10:30:00|1826.16|1809.06|1824.2|1807.1|1830.41|1813.31|1823.68|1806.58|603
1644402900000|2022-02-09 10:35:00|1823.83|1806.73|1830.17|1813.07|1831.17|1814.07|1822.9|1805.8|432
1644403200000|2022-02-09 10:40:00|1830.16|1813.06|1827.82|1810.72|1830.58|1813.48|1825.87|1808.77|359
1644403500000|2022-02-09 10:45:00|1827.83|1810.73|1825.3|1808.2|1828.27|1811.17|1823.32|1806.22|531
1644403800000|2022-02-09 10:50:00|1825.33|1808.23|1827.09|1809.99|1827.79|1810.69|1822.13|1805.03|546
1644404100000|2022-02-09 10:55:00|1827.08|1809.98|1830.25|1813.15|1830.62|1813.52|1824.95|1807.85|402
1644404400000|2022-02-09 11:00:00|1830.33|1813.23|1835.02|1817.92|1835.33|1818.23|1829.61|1812.51|314
1644404700000|2022-02-09 11:05:00|1835.21|1818.11|1829.85|1812.75|1835.98|1818.88|1828.33|1811.23|525
1644405000000|2022-02-09 11:10:00|1829.86|1812.76|1831.93|1814.83|1835.47|1818.37|1829.13|1812.03|520
1644405300000|2022-02-09 11:15:00|1831.91|1814.81|1834.83|1817.73|1835.34|1818.24|1829.96|1812.86|406
1644405600000|2022-02-09 11:20:00|1834.82|1817.72|1832.74|1815.64|1836.19|1819.09|1831.6|1814.5|460
1644405900000|2022-02-09 11:25:00|1832.77|1815.67|1836.43|1819.33|1837.41|1820.31|1831.94|1814.84|504
1644406200000|2022-02-09 11:30:00|1836.4|1819.3|1835.91|1818.81|1837.97|1820.87|1834.35|1817.25|527
1644406500000|2022-02-09 11:35:00|1835.9|1818.8|1838.57|1821.47|1838.97|1821.87|1833.99|1816.89|492
1644406800000|2022-02-09 11:40:00|1838.96|1821.86|1836.7|1819.6|1839.24|1822.14|1836.68|1819.58|546
1644407100000|2022-02-09 11:45:00|1836.71|1819.61|1840.33|1823.23|1842.97|1825.87|1836.64|1819.54|670
1644407400000|2022-02-09 11:50:00|1840.32|1823.22|1843.15|1826.05|1844.44|1827.34|1839.28|1822.18|642
1644407700000|2022-02-09 11:55:00|1843.16|1826.06|1843.89|1826.79|1846.01|1828.91|1841.62|1824.52|645
1644408000000|2022-02-09 12:00:00|1843.87|1826.77|1844.15|1827.05|1845|1827.9|1838.68|1821.58|617
1644408300000|2022-02-09 12:05:00|1844.14|1827.04|1840.41|1823.31|1845.25|1828.15|1836.51|1819.41|676
1644408600000|2022-02-09 12:10:00|1840.45|1823.35|1839.6|1822.5|1842.37|1825.27|1838.92|1821.82|519
1644408900000|2022-02-09 12:15:00|1839.79|1822.69|1839.68|1822.58|1842.35|1825.25|1836.86|1819.76|560
1644409200000|2022-02-09 12:20:00|1839.67|1822.57|1838.3|1821.2|1839.87|1822.77|1837.52|1820.42|527
1644409500000|2022-02-09 12:25:00|1838.28|1821.18|1839.73|1822.63|1840.2|1823.1|1837.37|1820.27|580
1644409800000|2022-02-09 12:30:00|1839.72|1822.62|1844.72|1827.62|1845.47|1828.37|1837.87|1820.77|531
1644410100000|2022-02-09 12:35:00|1844.84|1827.74|1852.21|1835.11|1852.29|1835.19|1844.08|1826.98|544
1644410400000|2022-02-09 12:40:00|1852.13|1835.03|1860.54|1843.44|1860.74|1843.64|1852.05|1834.95|671
1644410700000|2022-02-09 12:45:00|1860.57|1843.47|1853.42|1836.32|1861.8|1844.7|1852.87|1835.77|633
1644411000000|2022-02-09 12:50:00|1853.41|1836.31|1853.73|1836.63|1856.87|1839.77|1852.24|1835.14|602
1644411300000|2022-02-09 12:55:00|1854.27|1837.17|1855.99|1838.89|1856.16|1839.06|1852.02|1834.92|569
1644411600000|2022-02-09 13:00:00|1855.96|1838.86|1853.87|1836.77|1856.12|1839.02|1850.22|1833.12|555
1644411900000|2022-02-09 13:05:00|1853.84|1836.74|1859.58|1842.48|1859.64|1842.54|1852.9|1835.8|649
1644412200000|2022-02-09 13:10:00|1859.55|1842.45|1865.09|1847.99|1867.11|1850.01|1857.8|1840.7|641
1644412500000|2022-02-09 13:15:00|1865.02|1847.92|1870.69|1853.59|1870.9|1853.8|1865.02|1847.92|544
1644412800000|2022-02-09 13:20:00|1870.86|1853.76|1867.37|1850.27|1872.45|1855.35|1866.54|1849.44|556
1644413100000|2022-02-09 13:25:00|1867.32|1850.22|1867.51|1850.41|1869.17|1852.07|1864.77|1847.67|515
1644413400000|2022-02-09 13:30:00|1867.36|1850.26|1867.19|1850.09|1871.62|1854.52|1864.49|1847.39|730
1644413700000|2022-02-09 13:35:00|1867.31|1850.21|1867.85|1850.75|1870.33|1853.23|1866.54|1849.44|577
1644414000000|2022-02-09 13:40:00|1868.02|1850.92|1868.8|1851.7|1869.37|1852.27|1862.91|1845.81|578
1644414300000|2022-02-09 13:45:00|1868.71|1851.61|1865.16|1848.06|1869.46|1852.36|1864.21|1847.11|397
1644414600000|2022-02-09 13:50:00|1864.9|1847.8|1867.05|1849.95|1868.9|1851.8|1863.3|1846.2|424
1644414900000|2022-02-09 13:55:00|1867.04|1849.94|1857.03|1839.93|1867.74|1850.64|1854.84|1837.74|592
1644415200000|2022-02-09 14:00:00|1856.97|1839.87|1851.65|1834.55|1860.42|1843.32|1848.92|1831.82|488
1644415500000|2022-02-09 14:05:00|1851.64|1834.54|1854.39|1837.29|1854.79|1837.69|1848.38|1831.28|518
1644415800000|2022-02-09 14:10:00|1854.48|1837.38|1856.41|1839.31|1862.01|1844.91|1853.26|1836.16|407
1644416100000|2022-02-09 14:15:00|1856.4|1839.3|1856.5|1839.4|1860.7|1843.6|1855.86|1838.76|236
1644416400000|2022-02-09 14:20:00|1856.51|1839.41|1861.75|1844.65|1862.21|1845.11|1856.08|1838.98|337
1644416700000|2022-02-09 14:25:00|1861.42|1844.32|1863.66|1846.56|1867.21|1850.11|1860.44|1843.34|477
1644417000000|2022-02-09 14:30:00|1863.58|1846.48|1866.47|1849.37|1869.27|1852.17|1862.12|1845.02|665
1644417300000|2022-02-09 14:35:00|1866.57|1849.47|1864.62|1847.52|1868.2|1851.1|1864.05|1846.95|607
1644417600000|2022-02-09 14:40:00|1864.64|1847.54|1865.09|1847.99|1872.44|1855.34|1861.93|1844.83|779
1644417900000|2022-02-09 14:45:00|1865.08|1847.98|1871.17|1854.07|1872.64|1855.54|1864.92|1847.82|776
1644418200000|2022-02-09 14:50:00|1871.26|1854.16|1867.51|1850.41|1871.84|1854.74|1864.6|1847.5|760
1644418500000|2022-02-09 14:55:00|1867.08|1849.98|1865.89|1848.79|1869.35|1852.25|1864.73|1847.63|648
1644418800000|2022-02-09 15:00:00|1865.59|1848.49|1867.56|1850.46|1870.74|1853.64|1865.56|1848.46|614
1644419100000|2022-02-09 15:05:00|1867.46|1850.36|1866.97|1849.87|1868.26|1851.16|1864.23|1847.13|687
1644419400000|2022-02-09 15:10:00|1866.88|1849.78|1859.05|1841.95|1867.88|1850.78|1858.71|1841.61|527
1644419700000|2022-02-09 15:15:00|1859.1|1842|1853.81|1836.71|1860.25|1843.15|1851.15|1834.05|533
1644420000000|2022-02-09 15:20:00|1853.8|1836.7|1856.8|1839.7|1858.41|1841.31|1852.67|1835.57|460
1644420300000|2022-02-09 15:25:00|1856.67|1839.57|1860.15|1843.05|1860.71|1843.61|1855.33|1838.23|442
1644420600000|2022-02-09 15:30:00|1860.34|1843.24|1862.03|1844.93|1864.87|1847.77|1860.34|1843.24|443
1644420900000|2022-02-09 15:35:00|1862.06|1844.96|1858.45|1841.35|1862.15|1845.05|1856.59|1839.49|566
1644421200000|2022-02-09 15:40:00|1858.1|1841|1853.42|1836.32|1860.24|1843.14|1853.42|1836.32|477
1644421500000|2022-02-09 15:45:00|1853.58|1836.48|1856.71|1839.61|1859.31|1842.21|1853.29|1836.19|462
1644421800000|2022-02-09 15:50:00|1856.74|1839.64|1852.7|1835.6|1859.37|1842.27|1852.7|1835.6|487
1644422100000|2022-02-09 15:55:00|1853.4|1836.3|1857.42|1840.32|1857.42|1840.32|1852.56|1835.46|539
1644422400000|2022-02-09 16:00:00|1857.44|1840.34|1861.32|1844.22|1861.38|1844.28|1847.99|1830.89|572
1644422700000|2022-02-09 16:05:00|1861.25|1844.15|1855.2|1838.1|1862.54|1845.44|1854.46|1837.36|513
1644423000000|2022-02-09 16:10:00|1855.28|1838.18|1855.47|1838.37|1859.54|1842.44|1853.56|1836.46|542
1644423300000|2022-02-09 16:15:00|1855.48|1838.38|1856.69|1839.59|1858.58|1841.48|1852.5|1835.4|535
1644423600000|2022-02-09 16:20:00|1856.04|1838.94|1860.49|1843.39|1861.88|1844.78|1856.04|1838.94|368
1644423900000|2022-02-09 16:25:00|1860.41|1843.31|1860.33|1843.23|1862.89|1845.79|1859.8|1842.7|324
1644424200000|2022-02-09 16:30:00|1860.36|1843.26|1861.34|1844.24|1863.2|1846.1|1857.05|1839.95|619
1644424500000|2022-02-09 16:35:00|1861.52|1844.42|1860.07|1842.97|1862.7|1845.6|1858.25|1841.15|538
1644424800000|2022-02-09 16:40:00|1860.06|1842.96|1862.04|1844.94|1863.04|1845.94|1859.61|1842.51|469
1644425100000|2022-02-09 16:45:00|1862.12|1845.02|1867.74|1850.64|1867.75|1850.65|1861.35|1844.25|473
1644425400000|2022-02-09 16:50:00|1867.73|1850.63|1862.23|1845.13|1867.73|1850.63|1861.48|1844.38|521
1644425700000|2022-02-09 16:55:00|1862.39|1845.29|1863.43|1846.33|1865.03|1847.93|1860.57|1843.47|536
1644426000000|2022-02-09 17:00:00|1862.61|1845.51|1863.93|1846.83|1866.7|1849.6|1860.95|1843.85|677
1644426300000|2022-02-09 17:05:00|1863.81|1846.71|1859.84|1842.74|1864.85|1847.75|1857.89|1840.79|624
1644426600000|2022-02-09 17:10:00|1859.64|1842.54|1858.29|1841.19|1860.08|1842.98|1856.41|1839.31|581
1644426900000|2022-02-09 17:15:00|1859.02|1841.92|1865.18|1848.08|1865.93|1848.83|1858|1840.9|521
1644427200000|2022-02-09 17:20:00|1865.09|1847.99|1857.86|1840.76|1865.15|1848.05|1856.76|1839.66|565
1644427500000|2022-02-09 17:25:00|1857.88|1840.78|1857.25|1840.15|1859.43|1842.33|1856.53|1839.43|522
1644427800000|2022-02-09 17:30:00|1857.27|1840.17|1854.55|1837.45|1857.42|1840.32|1852.95|1835.85|578
1644428100000|2022-02-09 17:35:00|1854.63|1837.53|1857.29|1840.19|1858.13|1841.03|1853.21|1836.11|537
1644428400000|2022-02-09 17:40:00|1857.32|1840.22|1854.85|1837.75|1857.8|1840.7|1854.43|1837.33|597
1644428700000|2022-02-09 17:45:00|1854.88|1837.78|1854.73|1837.63|1856.05|1838.95|1852.05|1834.95|427
1644429000000|2022-02-09 17:50:00|1854.53|1837.43|1851.21|1834.11|1855.41|1838.31|1851.19|1834.09|466
1644429300000|2022-02-09 17:55:00|1850.45|1833.35|1855.01|1837.91|1855.28|1838.18|1850.45|1833.35|475
1644429600000|2022-02-09 18:00:00|1854.96|1837.86|1855.96|1838.86|1856.62|1839.52|1852.53|1835.43|484
1644429900000|2022-02-09 18:05:00|1856.5|1839.4|1853.27|1836.17|1856.5|1839.4|1850.49|1833.39|472
1644430200000|2022-02-09 18:10:00|1853.22|1836.12|1851.28|1834.18|1853.92|1836.82|1850.3|1833.2|373
1644430500000|2022-02-09 18:15:00|1851.29|1834.19|1853.95|1836.85|1855.81|1838.71|1851.09|1833.99|448
1644430800000|2022-02-09 18:20:00|1853.94|1836.84|1853.25|1836.15|1855.5|1838.4|1851.4|1834.3|482
1644431100000|2022-02-09 18:25:00|1853.28|1836.18|1858.2|1841.1|1858.62|1841.52|1852.6|1835.5|467
1644431400000|2022-02-09 18:30:00|1858.37|1841.27|1854.76|1837.66|1860.1|1843|1854.25|1837.15|292
1644431700000|2022-02-09 18:35:00|1855.2|1838.1|1857.29|1840.19|1858.52|1841.42|1853.72|1836.62|298
1644432000000|2022-02-09 18:40:00|1857.2|1840.1|1860.24|1843.14|1860.35|1843.25|1855.54|1838.44|329
1644432300000|2022-02-09 18:45:00|1860.22|1843.12|1856.36|1839.26|1860.6|1843.5|1855.31|1838.21|585
1644432600000|2022-02-09 18:50:00|1856.2|1839.1|1853.58|1836.48|1856.2|1839.1|1851.45|1834.35|572
1644432900000|2022-02-09 18:55:00|1853.38|1836.28|1857.24|1840.14|1857.56|1840.46|1852.47|1835.37|466
1644433200000|2022-02-09 19:00:00|1857.27|1840.17|1860.81|1843.71|1863.67|1846.57|1855.24|1838.14|555
1644433500000|2022-02-09 19:05:00|1860.84|1843.74|1862.68|1845.58|1866.2|1849.1|1859.83|1842.73|591
1644433800000|2022-02-09 19:10:00|1863.04|1845.94|1862.85|1845.75|1863.88|1846.78|1860.09|1842.99|460
1644434100000|2022-02-09 19:15:00|1863.64|1846.54|1857.61|1840.51|1863.64|1846.54|1857.35|1840.25|542
1644434400000|2022-02-09 19:20:00|1858.07|1840.97|1861.65|1844.55|1863.45|1846.35|1857.82|1840.72|566
1644434700000|2022-02-09 19:25:00|1861.71|1844.61|1867.34|1850.24|1868.12|1851.02|1860.05|1842.95|536
1644435000000|2022-02-09 19:30:00|1867.4|1850.3|1867.77|1850.67|1869.22|1852.12|1864.51|1847.41|431
1644435300000|2022-02-09 19:35:00|1868.18|1851.08|1873|1855.9|1874.45|1857.35|1866.2|1849.1|492
1644435600000|2022-02-09 19:40:00|1873.14|1856.04|1875.32|1858.22|1875.66|1858.56|1870.7|1853.6|377
1644435900000|2022-02-09 19:45:00|1875.33|1858.23|1879.47|1862.37|1881.18|1864.08|1875.07|1857.97|468
1644436200000|2022-02-09 19:50:00|1879.45|1862.35|1877.85|1860.75|1880.49|1863.39|1876.45|1859.35|393
1644436500000|2022-02-09 19:55:00|1877.95|1860.85|1875.73|1858.63|1878.3|1861.2|1874.44|1857.34|526
1644436800000|2022-02-09 20:00:00|1875.76|1858.66|1873.67|1856.57|1878.49|1861.39|1873.16|1856.06|477
1644437100000|2022-02-09 20:05:00|1873.68|1856.58|1874.54|1857.44|1875.54|1858.44|1869.7|1852.6|438
1644437400000|2022-02-09 20:10:00|1874.5|1857.4|1870.91|1853.81|1876.33|1859.23|1870.65|1853.55|452
1644437700000|2022-02-09 20:15:00|1870.93|1853.83|1870.52|1853.42|1872.01|1854.91|1866.95|1849.85|485
1644438000000|2022-02-09 20:20:00|1870.37|1853.27|1874.81|1857.71|1875.66|1858.56|1869.42|1852.32|337
1644438300000|2022-02-09 20:25:00|1874.66|1857.56|1875.96|1858.86|1876.11|1859.01|1871.34|1854.24|586
1644438600000|2022-02-09 20:30:00|1875.94|1858.84|1880.96|1863.86|1881.53|1864.43|1875.43|1858.33|579
1644438900000|2022-02-09 20:35:00|1881.1|1864|1882.21|1865.11|1883.53|1866.43|1878.5|1861.4|675
1644439200000|2022-02-09 20:40:00|1882.17|1865.07|1881.49|1864.39|1883.5|1866.4|1877.83|1860.73|661
1644439500000|2022-02-09 20:45:00|1881.33|1864.23|1880.54|1863.44|1882.25|1865.15|1878.3|1861.2|616
1644439800000|2022-02-09 20:50:00|1880.2|1863.1|1881.66|1864.56|1883.44|1866.34|1879.56|1862.46|488
1644440100000|2022-02-09 20:55:00|1881.33|1864.23|1879.28|1862.18|1883.89|1866.79|1879.28|1862.18|458
1644440400000|2022-02-09 21:00:00|1880.05|1862.95|1879.81|1862.71|1882.37|1865.27|1876.13|1859.03|583
1644440700000|2022-02-09 21:05:00|1879.79|1862.69|1877.46|1860.36|1882.05|1864.95|1877.15|1860.05|457
1644441000000|2022-02-09 21:10:00|1877.23|1860.13|1876.81|1859.71|1878.47|1861.37|1875.89|1858.79|360
1644441300000|2022-02-09 21:15:00|1876.85|1859.75|1874.39|1857.29|1878.34|1861.24|1874.34|1857.24|384
1644441600000|2022-02-09 21:20:00|1874.43|1857.33|1877.79|1860.69|1878.39|1861.29|1873.82|1856.72|270
1644441900000|2022-02-09 21:25:00|1877.75|1860.65|1875.29|1858.19|1878.02|1860.92|1874.98|1857.88|166
1644442200000|2022-02-09 21:30:00|1875.82|1858.72|1874.3|1857.2|1878.62|1861.52|1873|1855.9|277
1644442500000|2022-02-09 21:35:00|1874.91|1857.81|1876.8|1859.7|1878.04|1860.94|1874|1856.9|303
1644442800000|2022-02-09 21:40:00|1876.78|1859.68|1877.55|1860.45|1879.24|1862.14|1876.5|1859.4|319
1644443100000|2022-02-09 21:45:00|1877.6|1860.5|1876.45|1859.35|1877.79|1860.69|1875.22|1858.12|228
1644443400000|2022-02-09 21:50:00|1876.4|1859.3|1876.55|1859.45|1878.38|1861.28|1874.85|1857.75|401
1644443700000|2022-02-09 21:55:00|1876.52|1859.42|1877.33|1860.23|1879.01|1861.91|1873.03|1855.93|442
1644444000000|2022-02-09 22:00:00|1877.32|1860.22|1873.99|1856.89|1881.26|1864.16|1873.67|1856.57|385
1644444300000|2022-02-09 22:05:00|1873.93|1856.83|1877.29|1860.19|1878.27|1861.17|1873.9|1856.8|262
1644444600000|2022-02-09 22:10:00|1877.49|1860.39|1874.26|1857.16|1878.11|1861.01|1872.78|1855.68|307
1644444900000|2022-02-09 22:15:00|1874.29|1857.19|1871.93|1854.83|1875.63|1858.53|1871.56|1854.46|391
1644445200000|2022-02-09 22:20:00|1871.32|1854.22|1867.87|1850.77|1873.53|1856.43|1866.9|1849.8|214
1644445500000|2022-02-09 22:25:00|1867.76|1850.66|1868.58|1851.48|1871.28|1854.18|1867.76|1850.66|278
1644445800000|2022-02-09 22:30:00|1867.88|1850.78|1869.15|1852.05|1869.19|1852.09|1867.19|1850.09|87
1644446100000|2022-02-09 22:35:00|1869.16|1852.06|1870.31|1853.21|1870.51|1853.41|1869.14|1852.04|118
1644446400000|2022-02-09 22:40:00|1870.28|1853.18|1871.74|1854.64|1873.77|1856.67|1870.28|1853.18|153
1644446700000|2022-02-09 22:45:00|1871.75|1854.65|1876.31|1859.21|1876.46|1859.36|1871.44|1854.34|105
1644447000000|2022-02-09 22:50:00|1876.42|1859.32|1879.06|1861.96|1879.06|1861.96|1876.39|1859.29|83
1644447300000|2022-02-09 22:55:00|1878.99|1861.89|1879.24|1862.14|1879.88|1862.78|1876.88|1859.78|217
1644447600000|2022-02-09 23:00:00|1879.23|1862.13|1877.37|1860.27|1879.51|1862.41|1876.76|1859.66|295
1644447900000|2022-02-09 23:05:00|1877.91|1860.81|1879.09|1861.99|1880.25|1863.15|1877.91|1860.81|231
1644448200000|2022-02-09 23:10:00|1878.89|1861.79|1876.69|1859.59|1880.38|1863.28|1876.62|1859.52|430
1644448500000|2022-02-09 23:15:00|1876.74|1859.64|1874.05|1856.95|1876.76|1859.66|1872.63|1855.53|479
1644448800000|2022-02-09 23:20:00|1874.3|1857.2|1868.45|1851.35|1874.32|1857.22|1867.92|1850.82|453
1644449100000|2022-02-09 23:25:00|1868.55|1851.45|1867.94|1850.84|1869.4|1852.3|1866.2|1849.1|448
1644449400000|2022-02-09 23:30:00|1867.92|1850.82|1871.81|1854.71|1872.07|1854.97|1867.92|1850.82|465
1644449700000|2022-02-09 23:35:00|1871.78|1854.68|1867.69|1850.59|1871.84|1854.74|1866.22|1849.12|521
1644450000000|2022-02-09 23:40:00|1867.71|1850.61|1873.2|1856.1|1874.13|1857.03|1867.71|1850.61|454
1644450300000|2022-02-09 23:45:00|1873.19|1856.09|1877.83|1860.73|1878.39|1861.29|1871.63|1854.53|437
1644450600000|2022-02-09 23:50:00|1877.82|1860.72|1875.31|1858.21|1878.86|1861.76|1874.74|1857.64|522
1644450900000|2022-02-09 23:55:00|1875.44|1858.34|1876.91|1859.81|1877.25|1860.15|1870.01|1852.91|653
1644451200000|2022-02-10 00:00:00|1876.92|1859.82|1874.6|1857.5|1878.41|1861.31|1869.97|1852.87|468
1644451500000|2022-02-10 00:05:00|1874.95|1857.85|1865.93|1848.83|1874.95|1857.85|1865.93|1848.83|370
1644451800000|2022-02-10 00:10:00|1866.04|1848.94|1861.29|1844.19|1871.28|1854.18|1860.05|1842.95|266
1644452100000|2022-02-10 00:15:00|1861.27|1844.17|1852.05|1834.95|1863.53|1846.43|1849.2|1832.1|340
1644452400000|2022-02-10 00:20:00|1852.18|1835.08|1848.74|1831.64|1856.41|1839.31|1848.74|1831.64|349
1644452700000|2022-02-10 00:25:00|1848.7|1831.6|1856.99|1839.89|1857.08|1839.98|1847.05|1829.95|282
1644453000000|2022-02-10 00:30:00|1856.95|1839.85|1854.45|1837.35|1860.94|1843.84|1854.36|1837.26|310
1644453300000|2022-02-10 00:35:00|1854.47|1837.37|1854.3|1837.2|1855.86|1838.76|1851.09|1833.99|315
1644453600000|2022-02-10 00:40:00|1854.19|1837.09|1852.92|1835.82|1857.38|1840.28|1851.71|1834.61|360
1644453900000|2022-02-10 00:45:00|1852.93|1835.83|1853.11|1836.01|1854.46|1837.36|1848.85|1831.75|333
1644454200000|2022-02-10 00:50:00|1853.01|1835.91|1851.88|1834.78|1854.53|1837.43|1850.29|1833.19|382
1644454500000|2022-02-10 00:55:00|1851.87|1834.77|1851.17|1834.07|1853.9|1836.8|1849.15|1832.05|285
1644454800000|2022-02-10 01:00:00|1851.14|1834.04|1853.91|1836.81|1853.91|1836.81|1849.51|1832.41|396
1644455100000|2022-02-10 01:05:00|1853.95|1836.85|1853.16|1836.06|1854.85|1837.75|1851.36|1834.26|307
1644455400000|2022-02-10 01:10:00|1853.18|1836.08|1851.88|1834.78|1854.54|1837.44|1851.36|1834.26|404
1644455700000|2022-02-10 01:15:00|1851.86|1834.76|1852.04|1834.94|1856.25|1839.15|1851.09|1833.99|287
1644456000000|2022-02-10 01:20:00|1852.11|1835.01|1856.19|1839.09|1856.9|1839.8|1852.05|1834.95|250
1644456300000|2022-02-10 01:25:00|1856.05|1838.95|1846.35|1829.25|1856.87|1839.77|1845.76|1828.66|302
1644456600000|2022-02-10 01:30:00|1845.8|1828.7|1847.32|1830.22|1849.98|1832.88|1842.45|1825.35|363
1644456900000|2022-02-10 01:35:00|1847.3|1830.2|1846.21|1829.11|1849.16|1832.06|1846.03|1828.93|286
1644457200000|2022-02-10 01:40:00|1846.23|1829.13|1853.65|1836.55|1853.65|1836.55|1846.22|1829.12|166
1644457500000|2022-02-10 01:45:00|1853.59|1836.49|1851.48|1834.38|1855.34|1838.24|1850.85|1833.75|226
1644457800000|2022-02-10 01:50:00|1851.54|1834.44|1849.22|1832.12|1852.81|1835.71|1847.2|1830.1|220
1644458100000|2022-02-10 01:55:00|1849.18|1832.08|1850.21|1833.11|1851.25|1834.15|1847.15|1830.05|364
1644458400000|2022-02-10 02:00:00|1850.16|1833.06|1847|1829.9|1850.16|1833.06|1846.28|1829.18|351
1644458700000|2022-02-10 02:05:00|1847.11|1830.01|1849.43|1832.33|1850.1|1833|1844.99|1827.89|403
1644459000000|2022-02-10 02:10:00|1849.39|1832.29|1847.39|1830.29|1850.63|1833.53|1847.39|1830.29|395
1644459300000|2022-02-10 02:15:00|1847.41|1830.31|1846.78|1829.68|1848.33|1831.23|1845.84|1828.74|415
1644459600000|2022-02-10 02:20:00|1846.79|1829.69|1849.57|1832.47|1849.83|1832.73|1846.12|1829.02|271
1644459900000|2022-02-10 02:25:00|1849.52|1832.42|1848.57|1831.47|1850.13|1833.03|1846.31|1829.21|195
1644460200000|2022-02-10 02:30:00|1848.94|1831.84|1846.11|1829.01|1848.94|1831.84|1845.75|1828.65|402
1644460500000|2022-02-10 02:35:00|1846.09|1828.99|1850.2|1833.1|1850.2|1833.1|1845.25|1828.15|286
1644460800000|2022-02-10 02:40:00|1850.14|1833.04|1848.58|1831.48|1851.97|1834.87|1847.91|1830.81|287
1644461100000|2022-02-10 02:45:00|1848.66|1831.56|1836.39|1819.29|1850.44|1833.34|1835.91|1818.81|469
1644461400000|2022-02-10 02:50:00|1836.42|1819.32|1834.46|1817.36|1838.71|1821.61|1833.51|1816.41|422
1644461700000|2022-02-10 02:55:00|1834.63|1817.53|1819.78|1802.68|1835.83|1818.73|1819.14|1802.04|535
1644462000000|2022-02-10 03:00:00|1819.41|1802.31|1813.71|1796.61|1824.17|1807.07|1811.54|1794.44|547
1644462300000|2022-02-10 03:05:00|1813.74|1796.64|1815.8|1798.7|1816.96|1799.86|1810.68|1793.58|512
1644462600000|2022-02-10 03:10:00|1815.79|1798.69|1813.78|1796.68|1817.85|1800.75|1813.78|1796.68|393
1644462900000|2022-02-10 03:15:00|1813.85|1796.75|1819.05|1801.95|1819.05|1801.95|1813.59|1796.49|552
1644463200000|2022-02-10 03:20:00|1819.17|1802.07|1818.58|1801.48|1820.46|1803.36|1817.05|1799.95|543
1644463500000|2022-02-10 03:25:00|1818.6|1801.5|1820.69|1803.59|1820.92|1803.82|1818.12|1801.02|594
1644463800000|2022-02-10 03:30:00|1820.61|1803.51|1822.66|1805.56|1822.73|1805.63|1817.35|1800.25|496
1644464100000|2022-02-10 03:35:00|1822.81|1805.71|1822.22|1805.12|1822.81|1805.71|1819.51|1802.41|482
1644464400000|2022-02-10 03:40:00|1822.23|1805.13|1817.61|1800.51|1822.23|1805.13|1815.49|1798.39|566
1644464700000|2022-02-10 03:45:00|1817.58|1800.48|1817.45|1800.35|1819.13|1802.03|1815.44|1798.34|550
1644465000000|2022-02-10 03:50:00|1817.5|1800.4|1819.13|1802.03|1819.13|1802.03|1815.34|1798.24|485
1644465300000|2022-02-10 03:55:00|1818.84|1801.74|1817.8|1800.7|1820.03|1802.93|1817.37|1800.27|430
1644465600000|2022-02-10 04:00:00|1817.82|1800.72|1815.63|1798.53|1818.53|1801.43|1813.74|1796.64|622
1644465900000|2022-02-10 04:05:00|1815.93|1798.83|1821.85|1804.75|1822.22|1805.12|1815.87|1798.77|358
1644466200000|2022-02-10 04:10:00|1821.83|1804.73|1821.29|1804.19|1822.5|1805.4|1820.18|1803.08|494
1644466500000|2022-02-10 04:15:00|1821.25|1804.15|1818.56|1801.46|1821.57|1804.47|1817.26|1800.16|564
1644466800000|2022-02-10 04:20:00|1818.7|1801.6|1820.07|1802.97|1820.72|1803.62|1817.78|1800.68|527
1644467100000|2022-02-10 04:25:00|1820.04|1802.94|1817.27|1800.17|1820.32|1803.22|1817.16|1800.06|408
1644467400000|2022-02-10 04:30:00|1817.36|1800.26|1819.24|1802.14|1825.62|1808.52|1817.12|1800.02|515
1644467700000|2022-02-10 04:35:00|1819.22|1802.12|1818.35|1801.25|1821.69|1804.59|1817|1799.9|534
1644468000000|2022-02-10 04:40:00|1818.04|1800.94|1816.49|1799.39|1820.45|1803.35|1815.56|1798.46|560
1644468300000|2022-02-10 04:45:00|1816.47|1799.37|1814.27|1797.17|1817.49|1800.39|1811.86|1794.76|597
1644468600000|2022-02-10 04:50:00|1814.28|1797.18|1814.51|1797.41|1815.45|1798.35|1809.79|1792.69|610
1644468900000|2022-02-10 04:55:00|1814.53|1797.43|1817.68|1800.58|1820.68|1803.58|1814.53|1797.43|320
1644469200000|2022-02-10 05:00:00|1818.49|1801.39|1815.36|1798.26|1818.49|1801.39|1814.06|1796.96|492
1644469500000|2022-02-10 05:05:00|1815.37|1798.27|1814.49|1797.39|1815.75|1798.65|1812.01|1794.91|318
1644469800000|2022-02-10 05:10:00|1813.56|1796.46|1816.62|1799.52|1817.4|1800.3|1812.91|1795.81|285
1644470100000|2022-02-10 05:15:00|1816.75|1799.65|1813.99|1796.89|1818.35|1801.25|1812.45|1795.35|458
1644470400000|2022-02-10 05:20:00|1814.64|1797.54|1815.56|1798.46|1816.57|1799.47|1812.72|1795.62|467
1644470700000|2022-02-10 05:25:00|1815.69|1798.59|1815.03|1797.93|1817.93|1800.83|1813.03|1795.93|519
1644471000000|2022-02-10 05:30:00|1815.02|1797.92|1816.09|1798.99|1816.95|1799.85|1814.63|1797.53|359
1644471300000|2022-02-10 05:35:00|1816.07|1798.97|1815.94|1798.84|1819.78|1802.68|1813.25|1796.15|493
1644471600000|2022-02-10 05:40:00|1815.93|1798.83|1818.7|1801.6|1819.61|1802.51|1815.43|1798.33|321
1644471900000|2022-02-10 05:45:00|1818.79|1801.69|1817.88|1800.78|1820.76|1803.66|1815.65|1798.55|391
1644472200000|2022-02-10 05:50:00|1817.89|1800.79|1819.74|1802.64|1821.6|1804.5|1816.64|1799.54|334
1644472500000|2022-02-10 05:55:00|1819.32|1802.22|1818.62|1801.52|1822.2|1805.1|1817.87|1800.77|375
1644472800000|2022-02-10 06:00:00|1818.52|1801.42|1821.46|1804.36|1822.45|1805.35|1817.04|1799.94|408
1644473100000|2022-02-10 06:05:00|1821.4|1804.3|1822.86|1805.76|1825.01|1807.91|1821.09|1803.99|258
1644473400000|2022-02-10 06:10:00|1822.81|1805.71|1820.66|1803.56|1824.38|1807.28|1820.16|1803.06|567
1644473700000|2022-02-10 06:15:00|1821.18|1804.08|1821.49|1804.39|1821.9|1804.8|1819.11|1802.01|435
1644474000000|2022-02-10 06:20:00|1821.4|1804.3|1819.18|1802.08|1821.4|1804.3|1816.39|1799.29|445
1644474300000|2022-02-10 06:25:00|1819.09|1801.99|1816.33|1799.23|1820.15|1803.05|1815.27|1798.17|533
1644474600000|2022-02-10 06:30:00|1816.32|1799.22|1818.19|1801.09|1818.9|1801.8|1813.89|1796.79|479
1644474900000|2022-02-10 06:35:00|1818.2|1801.1|1823.41|1806.31|1823.56|1806.46|1818.2|1801.1|385
1644475200000|2022-02-10 06:40:00|1823.43|1806.33|1825.08|1807.98|1825.18|1808.08|1823.25|1806.15|174
1644475500000|2022-02-10 06:45:00|1825.05|1807.95|1827.41|1810.31|1828.11|1811.01|1822.48|1805.38|394
1644475800000|2022-02-10 06:50:00|1827.45|1810.35|1826.21|1809.11|1827.93|1810.83|1824.28|1807.18|351
1644476100000|2022-02-10 06:55:00|1826.22|1809.12|1822.65|1805.55|1829.36|1812.26|1821.99|1804.89|403
1644476400000|2022-02-10 07:00:00|1822.66|1805.56|1826.05|1808.95|1826.9|1809.8|1821.19|1804.09|442
1644476700000|2022-02-10 07:05:00|1825.99|1808.89|1826.4|1809.3|1828.91|1811.81|1825.22|1808.12|573
1644477000000|2022-02-10 07:10:00|1826.42|1809.32|1829.84|1812.74|1830.95|1813.85|1826.22|1809.12|312
1644477300000|2022-02-10 07:15:00|1829.82|1812.72|1826.58|1809.48|1830.62|1813.52|1825.89|1808.79|544
1644477600000|2022-02-10 07:20:00|1826.73|1809.63|1829.33|1812.23|1830.66|1813.56|1826.33|1809.23|412
1644477900000|2022-02-10 07:25:00|1829.1|1812|1830.51|1813.41|1831.57|1814.47|1828.68|1811.58|379
1644478200000|2022-02-10 07:30:00|1830.5|1813.4|1829.47|1812.37|1831.07|1813.97|1827.73|1810.63|431
1644478500000|2022-02-10 07:35:00|1829.3|1812.2|1830.7|1813.6|1831.15|1814.05|1828.84|1811.74|343
1644478800000|2022-02-10 07:40:00|1830.68|1813.58|1829.59|1812.49|1831.13|1814.03|1827.73|1810.63|419
1644479100000|2022-02-10 07:45:00|1829.42|1812.32|1827.76|1810.66|1829.42|1812.32|1825.66|1808.56|317
1644479400000|2022-02-10 07:50:00|1827.78|1810.68|1830.91|1813.81|1833.29|1816.19|1827.78|1810.68|274
1644479700000|2022-02-10 07:55:00|1831.2|1814.1|1834.48|1817.38|1834.51|1817.41|1830.52|1813.42|320
1644480000000|2022-02-10 08:00:00|1834.53|1817.43|1832.98|1815.88|1834.93|1817.83|1830.42|1813.32|502
1644480300000|2022-02-10 08:05:00|1832.52|1815.42|1834.8|1817.7|1835.46|1818.36|1830.94|1813.84|321
1644480600000|2022-02-10 08:10:00|1834.96|1817.86|1838.35|1821.25|1840.08|1822.98|1834.55|1817.45|577
1644480900000|2022-02-10 08:15:00|1838.38|1821.28|1838.55|1821.45|1839.3|1822.2|1835.45|1818.35|463
1644481200000|2022-02-10 08:20:00|1838.53|1821.43|1839.11|1822.01|1839.53|1822.43|1836.09|1818.99|499
1644481500000|2022-02-10 08:25:00|1839.06|1821.96|1838.35|1821.25|1839.63|1822.53|1836.65|1819.55|393
1644481800000|2022-02-10 08:30:00|1838.36|1821.26|1837.58|1820.48|1839.89|1822.79|1836.2|1819.1|502
1644482100000|2022-02-10 08:35:00|1837.45|1820.35|1839.07|1821.97|1839.88|1822.78|1837.14|1820.04|470
1644482400000|2022-02-10 08:40:00|1839.13|1822.03|1837.38|1820.28|1839.83|1822.73|1836.4|1819.3|470
1644482700000|2022-02-10 08:45:00|1837.28|1820.18|1839.33|1822.23|1840.21|1823.11|1836.05|1818.95|528
1644483000000|2022-02-10 08:50:00|1839.75|1822.65|1843.74|1826.64|1843.74|1826.64|1839.23|1822.13|243
1644483300000|2022-02-10 08:55:00|1843.38|1826.28|1840.24|1823.14|1843.88|1826.78|1839.29|1822.19|397
1644483600000|2022-02-10 09:00:00|1840.42|1823.32|1839.75|1822.65|1842.98|1825.88|1838.28|1821.18|445
1644483900000|2022-02-10 09:05:00|1839.73|1822.63|1836.94|1819.84|1839.98|1822.88|1836.87|1819.77|456
1644484200000|2022-02-10 09:10:00|1836.93|1819.83|1835.21|1818.11|1837.05|1819.95|1833.98|1816.88|369
1644484500000|2022-02-10 09:15:00|1835.22|1818.12|1837.17|1820.07|1838.03|1820.93|1834.66|1817.56|285
1644484800000|2022-02-10 09:20:00|1837.39|1820.29|1840.99|1823.89|1843.31|1826.21|1837.17|1820.07|495
1644485100000|2022-02-10 09:25:00|1840.97|1823.87|1843.85|1826.75|1845.86|1828.76|1840.31|1823.21|412
1644485400000|2022-02-10 09:30:00|1843.94|1826.84|1846.29|1829.19|1847.25|1830.15|1843.29|1826.19|350
1644485700000|2022-02-10 09:35:00|1846.38|1829.28|1845.13|1828.03|1847.3|1830.2|1844.7|1827.6|373
1644486000000|2022-02-10 09:40:00|1845.12|1828.02|1846.01|1828.91|1847.11|1830.01|1843.68|1826.58|400
1644486300000|2022-02-10 09:45:00|1846.11|1829.01|1844.56|1827.46|1847.13|1830.03|1843.56|1826.46|296
1644486600000|2022-02-10 09:50:00|1844.69|1827.59|1847.07|1829.97|1847.07|1829.97|1843.46|1826.36|436
1644486900000|2022-02-10 09:55:00|1847.13|1830.03|1846.12|1829.02|1847.15|1830.05|1843.58|1826.48|551
1644487200000|2022-02-10 10:00:00|1846.23|1829.13|1846.75|1829.65|1851.04|1833.94|1844.32|1827.22|531
1644487500000|2022-02-10 10:05:00|1846.58|1829.48|1852.6|1835.5|1852.6|1835.5|1846.45|1829.35|514
1644487800000|2022-02-10 10:10:00|1852.59|1835.49|1853.18|1836.08|1854.93|1837.83|1851.46|1834.36|496
1644488100000|2022-02-10 10:15:00|1853.22|1836.12|1855.24|1838.14|1856.01|1838.91|1852.33|1835.23|463
1644488400000|2022-02-10 10:20:00|1855.25|1838.15|1855.39|1838.29|1856.06|1838.96|1853.02|1835.92|364
1644488700000|2022-02-10 10:25:00|1855.17|1838.07|1860.44|1843.34|1861.36|1844.26|1854.3|1837.2|520
1644489000000|2022-02-10 10:30:00|1860.42|1843.32|1863.39|1846.29|1864.33|1847.23|1859.32|1842.22|391
1644489300000|2022-02-10 10:35:00|1863.43|1846.33|1869.02|1851.92|1869.02|1851.92|1863.31|1846.21|286
1644489600000|2022-02-10 10:40:00|1868.76|1851.66|1873.95|1856.85|1874.44|1857.34|1868.7|1851.6|300
1644489900000|2022-02-10 10:45:00|1873.93|1856.83|1872.2|1855.1|1873.93|1856.83|1868.53|1851.43|557
1644490200000|2022-02-10 10:50:00|1872.22|1855.12|1876.25|1859.15|1877.09|1859.99|1871.7|1854.6|315
1644490500000|2022-02-10 10:55:00|1876.3|1859.2|1874.43|1857.33|1880|1862.9|1873.95|1856.85|379
1644490800000|2022-02-10 11:00:00|1874.44|1857.34|1869.19|1852.09|1876.83|1859.73|1868.8|1851.7|647
1644491100000|2022-02-10 11:05:00|1869.18|1852.08|1871.27|1854.17|1872.83|1855.73|1868.31|1851.21|512
1644491400000|2022-02-10 11:10:00|1871.33|1854.23|1873.32|1856.22|1873.48|1856.38|1868.73|1851.63|644
1644491700000|2022-02-10 11:15:00|1873.27|1856.17|1870.97|1853.87|1874.23|1857.13|1870.42|1853.32|647
1644492000000|2022-02-10 11:20:00|1871|1853.9|1872.34|1855.24|1875.78|1858.68|1869.89|1852.79|685
1644492300000|2022-02-10 11:25:00|1872.36|1855.26|1872.4|1855.3|1874.42|1857.32|1871.37|1854.27|656
1644492600000|2022-02-10 11:30:00|1872.39|1855.29|1879.46|1862.36|1882.88|1865.78|1871.92|1854.82|686
1644492900000|2022-02-10 11:35:00|1879.62|1862.52|1882.18|1865.08|1882.71|1865.61|1879.24|1862.14|362
1644493200000|2022-02-10 11:40:00|1881.53|1864.43|1883.25|1866.15|1883.82|1866.72|1880.25|1863.15|250
1644493500000|2022-02-10 11:45:00|1883.2|1866.1|1876.37|1859.27|1883.55|1866.45|1876.37|1859.27|706
1644493800000|2022-02-10 11:50:00|1876.61|1859.51|1874.73|1857.63|1876.61|1859.51|1869.47|1852.37|595
1644494100000|2022-02-10 11:55:00|1874.75|1857.65|1873.49|1856.39|1877.4|1860.3|1872.53|1855.43|641
1644494400000|2022-02-10 12:00:00|1873.48|1856.38|1872.78|1855.68|1876.95|1859.85|1868.53|1851.43|646
1644494700000|2022-02-10 12:05:00|1872.82|1855.72|1873.64|1856.54|1874.34|1857.24|1869.22|1852.12|639
1644495000000|2022-02-10 12:10:00|1873.59|1856.49|1876.67|1859.57|1876.87|1859.77|1872.5|1855.4|573
1644495300000|2022-02-10 12:15:00|1876.68|1859.58|1867.75|1850.65|1876.78|1859.68|1867.65|1850.55|717
1644495600000|2022-02-10 12:20:00|1867.74|1850.64|1863.59|1846.49|1869.91|1852.81|1862.14|1845.04|685
1644495900000|2022-02-10 12:25:00|1863.37|1846.27|1863.29|1846.19|1866.54|1849.44|1863.13|1846.03|701
1644496200000|2022-02-10 12:30:00|1863.26|1846.16|1863.59|1846.49|1865.47|1848.37|1860.31|1843.21|488
1644496500000|2022-02-10 12:35:00|1863.45|1846.35|1861.6|1844.5|1863.53|1846.43|1860.1|1843|571
1644496800000|2022-02-10 12:40:00|1861.61|1844.51|1854.96|1837.86|1862.25|1845.15|1853.45|1836.35|416
1644497100000|2022-02-10 12:45:00|1854.98|1837.88|1858.01|1840.91|1860.15|1843.05|1854.98|1837.88|553
1644497400000|2022-02-10 12:50:00|1857.98|1840.88|1863.61|1846.51|1864.61|1847.51|1857.95|1840.85|629
1644497700000|2022-02-10 12:55:00|1863.91|1846.81|1862.01|1844.91|1864.17|1847.07|1861.54|1844.44|611
1644498000000|2022-02-10 13:00:00|1862.11|1845.01|1864.24|1847.14|1865.22|1848.12|1860.45|1843.35|627
1644498300000|2022-02-10 13:05:00|1864.22|1847.12|1869.99|1852.89|1870.98|1853.88|1863.13|1846.03|501
1644498600000|2022-02-10 13:10:00|1869.83|1852.73|1869.53|1852.43|1871.75|1854.65|1867.04|1849.94|618
1644498900000|2022-02-10 13:15:00|1869.76|1852.66|1872.81|1855.71|1873.04|1855.94|1867.41|1850.31|519
1644499200000|2022-02-10 13:20:00|1872.84|1855.74|1867.31|1850.21|1872.85|1855.75|1867.3|1850.2|619
1644499500000|2022-02-10 13:25:00|1867.29|1850.19|1862.16|1845.06|1868.92|1851.82|1860.51|1843.41|580
1644499800000|2022-02-10 13:30:00|1862.4|1845.3|1806.8|1789.7|1862.4|1845.3|1802.09|1784.99|968
1644500100000|2022-02-10 13:35:00|1807.08|1789.98|1795.89|1778.79|1807.08|1789.98|1783.25|1766.15|836
1644500400000|2022-02-10 13:40:00|1796.15|1779.05|1785.87|1768.77|1797.15|1780.05|1780.33|1763.23|883
1644500700000|2022-02-10 13:45:00|1785.69|1768.59|1785.49|1768.39|1789.23|1772.13|1780.62|1763.52|966
1644501000000|2022-02-10 13:50:00|1785.54|1768.44|1784.3|1767.2|1791.52|1774.42|1782.67|1765.57|789
1644501300000|2022-02-10 13:55:00|1784.31|1767.21|1781.05|1763.95|1787.91|1770.81|1779.81|1762.71|821
1644501600000|2022-02-10 14:00:00|1780.97|1763.87|1757.16|1740.06|1785.35|1768.25|1748.13|1731.03|899
1644501900000|2022-02-10 14:05:00|1757.09|1739.99|1757.89|1740.79|1762.78|1745.68|1752.29|1735.19|841
1644502200000|2022-02-10 14:10:00|1758.21|1741.11|1759.8|1742.7|1762.92|1745.82|1755.17|1738.07|751
1644502500000|2022-02-10 14:15:00|1759.99|1742.89|1754.97|1737.87|1761.81|1744.71|1749.21|1732.11|758
1644502800000|2022-02-10 14:20:00|1754.96|1737.86|1757.4|1740.3|1759.94|1742.84|1753.67|1736.57|763
1644503100000|2022-02-10 14:25:00|1757.19|1740.09|1768.34|1751.24|1768.92|1751.82|1756.6|1739.5|696
1644503400000|2022-02-10 14:30:00|1768.37|1751.27|1777.84|1760.74|1782.01|1764.91|1768.37|1751.27|883
1644503700000|2022-02-10 14:35:00|1778.3|1761.2|1779.99|1762.89|1781.1|1764|1774.75|1757.65|854
1644504000000|2022-02-10 14:40:00|1779.86|1762.76|1773.08|1755.98|1782.19|1765.09|1771.8|1754.7|829
1644504300000|2022-02-10 14:45:00|1773.53|1756.43|1780.2|1763.1|1781.13|1764.03|1772.91|1755.81|669
1644504600000|2022-02-10 14:50:00|1780.21|1763.11|1805.91|1788.81|1807.83|1790.73|1779.75|1762.65|617
1644504900000|2022-02-10 14:55:00|1805.86|1788.76|1819.44|1802.34|1819.64|1802.54|1801.84|1784.74|714
1644505200000|2022-02-10 15:00:00|1819.69|1802.59|1840.36|1823.26|1845.73|1828.63|1810.14|1793.04|885
1644505500000|2022-02-10 15:05:00|1840.34|1823.24|1842.15|1825.05|1842.17|1825.07|1830.33|1813.23|785
1644505800000|2022-02-10 15:10:00|1842.29|1825.19|1831.89|1814.79|1842.29|1825.19|1829.14|1812.04|887
1644506100000|2022-02-10 15:15:00|1831.7|1814.6|1825.91|1808.81|1834.5|1817.4|1823.13|1806.03|806
1644506400000|2022-02-10 15:20:00|1825.98|1808.88|1822.12|1805.02|1827.64|1810.54|1817.66|1800.56|720
1644506700000|2022-02-10 15:25:00|1822.13|1805.03|1825.59|1808.49|1827.99|1810.89|1818.29|1801.19|871
1644507000000|2022-02-10 15:30:00|1825.61|1808.51|1835.16|1818.06|1836.64|1819.54|1821.91|1804.81|754
1644507300000|2022-02-10 15:35:00|1835.19|1818.09|1841.07|1823.97|1841.54|1824.44|1834.17|1817.07|666
1644507600000|2022-02-10 15:40:00|1840.9|1823.8|1846.49|1829.39|1855.18|1838.08|1840.19|1823.09|802
1644507900000|2022-02-10 15:45:00|1846.57|1829.47|1846.33|1829.23|1847.39|1830.29|1841.73|1824.63|693
1644508200000|2022-02-10 15:50:00|1846.27|1829.17|1830.36|1813.26|1846.99|1829.89|1823.36|1806.26|877
1644508500000|2022-02-10 15:55:00|1830.97|1813.87|1826.34|1809.24|1831.22|1814.12|1822.19|1805.09|609
1644508800000|2022-02-10 16:00:00|1826.35|1809.25|1825.69|1808.59|1835.25|1818.15|1822.56|1805.46|752
1644509100000|2022-02-10 16:05:00|1825.15|1808.05|1829.07|1811.97|1833.23|1816.13|1823.69|1806.59|673
1644509400000|2022-02-10 16:10:00|1829.05|1811.95|1829.44|1812.34|1834.05|1816.95|1826.05|1808.95|734
1644509700000|2022-02-10 16:15:00|1829.43|1812.33|1833.01|1815.91|1833.59|1816.49|1823.44|1806.34|734
1644510000000|2022-02-10 16:20:00|1833|1815.9|1839.15|1822.05|1839.99|1822.89|1830.17|1813.07|741
1644510300000|2022-02-10 16:25:00|1839.35|1822.25|1845.13|1828.03|1847.27|1830.17|1838.99|1821.89|767
1644510600000|2022-02-10 16:30:00|1845.14|1828.04|1835.39|1818.29|1845.14|1828.04|1834.5|1817.4|742
1644510900000|2022-02-10 16:35:00|1835.4|1818.3|1826.62|1809.52|1836.01|1818.91|1825.37|1808.27|614
1644511200000|2022-02-10 16:40:00|1826.63|1809.53|1828.77|1811.67|1828.9|1811.8|1824.35|1807.25|624
1644511500000|2022-02-10 16:45:00|1828.79|1811.69|1831.85|1814.75|1835.06|1817.96|1826.35|1809.25|595
1644511800000|2022-02-10 16:50:00|1831.89|1814.79|1835.8|1818.7|1836.32|1819.22|1831.88|1814.78|570
1644512100000|2022-02-10 16:55:00|1835.79|1818.69|1840.23|1823.13|1842.21|1825.11|1835.79|1818.69|608
1644512400000|2022-02-10 17:00:00|1840.17|1823.07|1835.76|1818.66|1842.05|1824.95|1834.26|1817.16|653
1644512700000|2022-02-10 17:05:00|1835.78|1818.68|1840.55|1823.45|1841.1|1824|1835.18|1818.08|509
1644513000000|2022-02-10 17:10:00|1840.56|1823.46|1852.09|1834.99|1852.11|1835.01|1839.04|1821.94|539
1644513300000|2022-02-10 17:15:00|1852.11|1835.01|1849.27|1832.17|1852.9|1835.8|1845.89|1828.79|718
1644513600000|2022-02-10 17:20:00|1849.16|1832.06|1842.33|1825.23|1849.69|1832.59|1841.15|1824.05|762
1644513900000|2022-02-10 17:25:00|1842.34|1825.24|1843.51|1826.41|1844.31|1827.21|1841.33|1824.23|646
1644514200000|2022-02-10 17:30:00|1843.41|1826.31|1837.18|1820.08|1846.52|1829.42|1835.79|1818.69|728
1644514500000|2022-02-10 17:35:00|1837.17|1820.07|1840.32|1823.22|1840.9|1823.8|1837.02|1819.92|535
1644514800000|2022-02-10 17:40:00|1840.35|1823.25|1832.94|1815.84|1841.18|1824.08|1831.54|1814.44|642
1644515100000|2022-02-10 17:45:00|1833.06|1815.96|1825.19|1808.09|1833.69|1816.59|1824.23|1807.13|419
1644515400000|2022-02-10 17:50:00|1819.53|1802.43|1824.54|1807.44|1826.39|1809.29|1819.12|1802.02|557
1644515700000|2022-02-10 17:55:00|1824.59|1807.49|1821.74|1804.64|1826.16|1809.06|1821.26|1804.16|622
1644516000000|2022-02-10 18:00:00|1821.75|1804.65|1827.73|1810.63|1827.73|1810.63|1821.35|1804.25|735
1644516300000|2022-02-10 18:05:00|1827.41|1810.31|1826.46|1809.36|1828.8|1811.7|1823.76|1806.66|766
1644516600000|2022-02-10 18:10:00|1826.41|1809.31|1820.35|1803.25|1828.52|1811.42|1818.45|1801.35|722
1644516900000|2022-02-10 18:15:00|1820.37|1803.27|1816.46|1799.36|1822.35|1805.25|1813.82|1796.72|729
1644517200000|2022-02-10 18:20:00|1816.39|1799.29|1816.86|1799.76|1821.12|1804.02|1815.48|1798.38|717
1644517500000|2022-02-10 18:25:00|1816.94|1799.84|1808.46|1791.36|1818.22|1801.12|1806.8|1789.7|659
1644517800000|2022-02-10 18:30:00|1808.45|1791.35|1806.27|1789.17|1811.29|1794.19|1805.68|1788.58|621
1644518100000|2022-02-10 18:35:00|1806.35|1789.25|1804.69|1787.59|1806.49|1789.39|1798.9|1781.8|799
1644518400000|2022-02-10 18:40:00|1804.5|1787.4|1805.05|1787.95|1805.84|1788.74|1799.74|1782.64|665
1644518700000|2022-02-10 18:45:00|1805.04|1787.94|1804.33|1787.23|1806.79|1789.69|1801.87|1784.77|694
1644519000000|2022-02-10 18:50:00|1804.27|1787.17|1805.05|1787.95|1805.98|1788.88|1802.96|1785.86|701
1644519300000|2022-02-10 18:55:00|1805.25|1788.15|1805.24|1788.14|1806.92|1789.82|1802.89|1785.79|597
1644519600000|2022-02-10 19:00:00|1805.42|1788.32|1798.35|1781.25|1806.42|1789.32|1797.97|1780.87|543
1644519900000|2022-02-10 19:05:00|1798.16|1781.06|1791.04|1773.94|1798.66|1781.56|1787.08|1769.98|668
1644520200000|2022-02-10 19:10:00|1791.8|1774.7|1785.11|1768.01|1791.87|1774.77|1783.89|1766.79|567
1644520500000|2022-02-10 19:15:00|1784.41|1767.31|1782.6|1765.5|1791.59|1774.49|1781.59|1764.49|745
1644520800000|2022-02-10 19:20:00|1781.57|1764.47|1785.88|1768.78|1786.06|1768.96|1779.73|1762.63|743
1644521100000|2022-02-10 19:25:00|1785.9|1768.8|1788.63|1771.53|1789.95|1772.85|1784.17|1767.07|554
1644521400000|2022-02-10 19:30:00|1788.48|1771.38|1791.38|1774.28|1793.83|1776.73|1788.23|1771.13|511
1644521700000|2022-02-10 19:35:00|1791.65|1774.55|1792.72|1775.62|1796.61|1779.51|1790.72|1773.62|433
1644522000000|2022-02-10 19:40:00|1792.7|1775.6|1789.45|1772.35|1793.51|1776.41|1788.71|1771.61|622
1644522300000|2022-02-10 19:45:00|1789.41|1772.31|1785.42|1768.32|1793.19|1776.09|1785.25|1768.15|663
1644522600000|2022-02-10 19:50:00|1785.43|1768.33|1784.2|1767.1|1788.17|1771.07|1781.04|1763.94|673
1644522900000|2022-02-10 19:55:00|1784.21|1767.11|1780.67|1763.57|1784.8|1767.7|1779.71|1762.61|665
1644523200000|2022-02-10 20:00:00|1780.58|1763.48|1778.45|1761.35|1781.19|1764.09|1771.26|1754.16|682
1644523500000|2022-02-10 20:05:00|1778.46|1761.36|1783.01|1765.91|1783.19|1766.09|1777.93|1760.83|633
1644523800000|2022-02-10 20:10:00|1783.05|1765.95|1781.51|1764.41|1783.98|1766.88|1778.44|1761.34|655
1644524100000|2022-02-10 20:15:00|1781.46|1764.36|1776.65|1759.55|1785.07|1767.97|1775.28|1758.18|697
1644524400000|2022-02-10 20:20:00|1776.71|1759.61|1775.32|1758.22|1778.61|1761.51|1771.84|1754.74|487
1644524700000|2022-02-10 20:25:00|1775.82|1758.72|1782.85|1765.75|1784.92|1767.82|1774.88|1757.78|561
1644525000000|2022-02-10 20:30:00|1782.79|1765.69|1774.69|1757.59|1783.11|1766.01|1774.54|1757.44|794
1644525300000|2022-02-10 20:35:00|1774.93|1757.83|1770.48|1753.38|1776.2|1759.1|1769.49|1752.39|622
1644525600000|2022-02-10 20:40:00|1770.5|1753.4|1766.77|1749.67|1774.67|1757.57|1764.65|1747.55|710
1644525900000|2022-02-10 20:45:00|1766.68|1749.58|1767.31|1750.21|1772.59|1755.49|1763.29|1746.19|730
1644526200000|2022-02-10 20:50:00|1767.25|1750.15|1772.14|1755.04|1773.84|1756.74|1764.77|1747.67|740
1644526500000|2022-02-10 20:55:00|1772.13|1755.03|1789.31|1772.21|1790.25|1773.15|1772.13|1755.03|452
1644526800000|2022-02-10 21:00:00|1790.18|1773.08|1781.2|1764.1|1790.65|1773.55|1781.18|1764.08|473
1644527100000|2022-02-10 21:05:00|1781.17|1764.07|1776.16|1759.06|1781.17|1764.07|1771.37|1754.27|366
1644527400000|2022-02-10 21:10:00|1776.17|1759.07|1779.2|1762.1|1780.23|1763.13|1773.39|1756.29|497
1644527700000|2022-02-10 21:15:00|1779.19|1762.09|1776.54|1759.44|1779.38|1762.28|1769.87|1752.77|503
1644528000000|2022-02-10 21:20:00|1776.36|1759.26|1782.78|1765.68|1787.46|1770.36|1775.59|1758.49|406
1644528300000|2022-02-10 21:25:00|1782.93|1765.83|1782.78|1765.68|1787.32|1770.22|1782.53|1765.43|536
1644528600000|2022-02-10 21:30:00|1782.82|1765.72|1784.66|1767.56|1788.6|1771.5|1779.87|1762.77|649
1644528900000|2022-02-10 21:35:00|1784.84|1767.74|1784.35|1767.25|1785.19|1768.09|1778.17|1761.07|583
1644529200000|2022-02-10 21:40:00|1784.37|1767.27|1788.7|1771.6|1789.91|1772.81|1784.37|1767.27|395
1644529500000|2022-02-10 21:45:00|1788.73|1771.63|1780.44|1763.34|1790.73|1773.63|1779.87|1762.77|645
1644529800000|2022-02-10 21:50:00|1780.41|1763.31|1777.86|1760.76|1783.43|1766.33|1777.05|1759.95|526
1644530100000|2022-02-10 21:55:00|1777.89|1760.79|1782.23|1765.13|1782.97|1765.87|1777.54|1760.44|537
1644530400000|2022-02-10 22:00:00|1782.3|1765.2|1780.69|1763.59|1784.26|1767.16|1775.56|1758.46|519
1644530700000|2022-02-10 22:05:00|1780.65|1763.55|1784.46|1767.36|1786.9|1769.8|1780.65|1763.55|404
1644531000000|2022-02-10 22:10:00|1784.47|1767.37|1786.26|1769.16|1788.41|1771.31|1784.47|1767.37|335
1644531300000|2022-02-10 22:15:00|1786.25|1769.15|1779.27|1762.17|1786.25|1769.15|1778.36|1761.26|351
1644531600000|2022-02-10 22:20:00|1779.26|1762.16|1788|1770.9|1788|1770.9|1779.02|1761.92|252
1644531900000|2022-02-10 22:25:00|1788.05|1770.95|1792.72|1775.62|1792.93|1775.83|1787.51|1770.41|118
1644532200000|2022-02-10 22:30:00|1792.71|1775.61|1791.56|1774.46|1792.88|1775.78|1790.42|1773.32|187
1644532500000|2022-02-10 22:35:00|1791.54|1774.44|1785.84|1768.74|1791.54|1774.44|1785.18|1768.08|287
1644532800000|2022-02-10 22:40:00|1785.8|1768.7|1788.17|1771.07|1789.61|1772.51|1785.37|1768.27|176
1644533100000|2022-02-10 22:45:00|1788.21|1771.11|1783.89|1766.79|1789.54|1772.44|1783.56|1766.46|213
1644533400000|2022-02-10 22:50:00|1783.9|1766.8|1781.44|1764.34|1785.44|1768.34|1780.86|1763.76|237
1644533700000|2022-02-10 22:55:00|1781.39|1764.29|1785.05|1767.95|1785.22|1768.12|1780.66|1763.56|235
1644534000000|2022-02-10 23:00:00|1784.81|1767.71|1786.83|1769.73|1787.09|1769.99|1782.92|1765.82|207
1644534300000|2022-02-10 23:05:00|1786.73|1769.63|1782.52|1765.42|1788.4|1771.3|1781.07|1763.97|384
1644534600000|2022-02-10 23:10:00|1782.54|1765.44|1775.5|1758.4|1782.8|1765.7|1774.07|1756.97|448
1644534900000|2022-02-10 23:15:00|1775.6|1758.5|1775.76|1758.66|1779.53|1762.43|1774.59|1757.49|473
1644535200000|2022-02-10 23:20:00|1775.73|1758.63|1775.81|1758.71|1780.09|1762.99|1771.44|1754.34|639
1644535500000|2022-02-10 23:25:00|1776.24|1759.14|1763.83|1746.73|1780.08|1762.98|1763.83|1746.73|655
1644535800000|2022-02-10 23:30:00|1763.81|1746.71|1761.67|1744.57|1764.91|1747.81|1759.99|1742.89|568
1644536100000|2022-02-10 23:35:00|1761.62|1744.52|1766.54|1749.44|1767.74|1750.64|1761.03|1743.93|617
1644536400000|2022-02-10 23:40:00|1766.49|1749.39|1761.07|1743.97|1770.02|1752.92|1760.58|1743.48|576
1644536700000|2022-02-10 23:45:00|1760.83|1743.73|1754.27|1737.17|1760.92|1743.82|1746.43|1729.33|705
1644537000000|2022-02-10 23:50:00|1754.02|1736.92|1757.46|1740.36|1764.42|1747.32|1749.98|1732.88|684
1644537300000|2022-02-10 23:55:00|1757.4|1740.3|1759.12|1742.02|1762.8|1745.7|1757.31|1740.21|524
1644537600000|2022-02-11 00:00:00|1759.14|1742.04|1741.35|1724.25|1759.26|1742.16|1741.35|1724.25|735
1644537900000|2022-02-11 00:05:00|1741.5|1724.4|1753.25|1736.15|1754.13|1737.03|1740.69|1723.59|678
1644538200000|2022-02-11 00:10:00|1753.96|1736.86|1751.57|1734.47|1755.14|1738.04|1747.27|1730.17|540
1644538500000|2022-02-11 00:15:00|1751.54|1734.44|1741.68|1724.58|1751.7|1734.6|1741.22|1724.12|659
1644538800000|2022-02-11 00:20:00|1741.64|1724.54|1734.09|1716.99|1749.85|1732.75|1733.31|1716.21|675
1644539100000|2022-02-11 00:25:00|1734.06|1716.96|1728.79|1711.69|1734.97|1717.87|1725.41|1708.31|765
1644539400000|2022-02-11 00:30:00|1728.86|1711.76|1730.77|1713.67|1735.88|1718.78|1725.08|1707.98|712
1644539700000|2022-02-11 00:35:00|1730.75|1713.65|1733.24|1716.14|1741.14|1724.04|1728.81|1711.71|669
1644540000000|2022-02-11 00:40:00|1733.23|1716.13|1730.59|1713.49|1740.94|1723.84|1730.57|1713.47|756
1644540300000|2022-02-11 00:45:00|1730.56|1713.46|1742.97|1725.87|1743.1|1726|1727.78|1710.68|756
1644540600000|2022-02-11 00:50:00|1743.09|1725.99|1731.51|1714.41|1743.89|1726.79|1726.98|1709.88|539
1644540900000|2022-02-11 00:55:00|1731.58|1714.48|1737.33|1720.23|1739.2|1722.1|1730.73|1713.63|474
1644541200000|2022-02-11 01:00:00|1737.32|1720.22|1758.43|1741.33|1760.75|1743.65|1731.04|1713.94|751
1644541500000|2022-02-11 01:05:00|1758.33|1741.23|1745.28|1728.18|1758.71|1741.61|1744.95|1727.85|686
1644541800000|2022-02-11 01:10:00|1745.25|1728.15|1749.89|1732.79|1754.92|1737.82|1744.07|1726.97|636
1644542100000|2022-02-11 01:15:00|1749.9|1732.8|1749.51|1732.41|1754.96|1737.86|1748.24|1731.14|704
1644542400000|2022-02-11 01:20:00|1749.71|1732.61|1741.35|1724.25|1750.68|1733.58|1741.24|1724.14|373
1644542700000|2022-02-11 01:25:00|1741.43|1724.33|1743.81|1726.71|1747.59|1730.49|1741.06|1723.96|535
1644543000000|2022-02-11 01:30:00|1743.8|1726.7|1741.63|1724.53|1743.89|1726.79|1736.73|1719.63|500
1644543300000|2022-02-11 01:35:00|1741.72|1724.62|1745.51|1728.41|1745.51|1728.41|1739.4|1722.3|529
1644543600000|2022-02-11 01:40:00|1745.56|1728.46|1734.61|1717.51|1746.08|1728.98|1729.78|1712.68|694
1644543900000|2022-02-11 01:45:00|1734.48|1717.38|1735.49|1718.39|1738.54|1721.44|1733.49|1716.39|533
1644544200000|2022-02-11 01:50:00|1735.41|1718.31|1737.12|1720.02|1741.47|1724.37|1735.09|1717.99|581
1644544500000|2022-02-11 01:55:00|1737.59|1720.49|1740.26|1723.16|1740.27|1723.17|1733.05|1715.95|596
1644544800000|2022-02-11 02:00:00|1740.32|1723.22|1734.17|1717.07|1740.69|1723.59|1734.17|1717.07|593
1644545100000|2022-02-11 02:05:00|1734.38|1717.28|1733.5|1716.4|1737.16|1720.06|1730.33|1713.23|448
1644545400000|2022-02-11 02:10:00|1733.42|1716.32|1731.52|1714.42|1733.5|1716.4|1727.08|1709.98|527
1644545700000|2022-02-11 02:15:00|1731.53|1714.43|1727.54|1710.44|1733.22|1716.12|1725.82|1708.72|599
1644546000000|2022-02-11 02:20:00|1727.55|1710.45|1727.72|1710.62|1728.87|1711.77|1723.27|1706.17|631
1644546300000|2022-02-11 02:25:00|1727.68|1710.58|1730.47|1713.37|1731.38|1714.28|1726.14|1709.04|547
1644546600000|2022-02-11 02:30:00|1730.48|1713.38|1732.7|1715.6|1733.67|1716.57|1728.18|1711.08|406
1644546900000|2022-02-11 02:35:00|1732.76|1715.66|1733.88|1716.78|1734.37|1717.27|1730.77|1713.67|489
1644547200000|2022-02-11 02:40:00|1733.93|1716.83|1734|1716.9|1734.09|1716.99|1730.62|1713.52|405
1644547500000|2022-02-11 02:45:00|1733.95|1716.85|1729.05|1711.95|1734.09|1716.99|1728.83|1711.73|483
1644547800000|2022-02-11 02:50:00|1729.16|1712.06|1733.03|1715.93|1733.1|1716|1728.09|1710.99|538
1644548100000|2022-02-11 02:55:00|1733.29|1716.19|1739.95|1722.85|1740.06|1722.96|1731.93|1714.83|453
1644548400000|2022-02-11 03:00:00|1740.08|1722.98|1741.94|1724.84|1742.15|1725.05|1739.27|1722.17|243
1644548700000|2022-02-11 03:05:00|1741.9|1724.8|1743.83|1726.73|1743.9|1726.8|1739.66|1722.56|379
1644549000000|2022-02-11 03:10:00|1743.99|1726.89|1740.67|1723.57|1744|1726.9|1740.54|1723.44|526
1644549300000|2022-02-11 03:15:00|1740.68|1723.58|1745.01|1727.91|1746.9|1729.8|1737.64|1720.54|383
1644549600000|2022-02-11 03:20:00|1745.04|1727.94|1737.43|1720.33|1746.09|1728.99|1737.23|1720.13|349
1644549900000|2022-02-11 03:25:00|1737.51|1720.41|1740.57|1723.47|1742.48|1725.38|1736.3|1719.2|281
1644550200000|2022-02-11 03:30:00|1740.79|1723.69|1738.56|1721.46|1742.5|1725.4|1738.37|1721.27|300
1644550500000|2022-02-11 03:35:00|1738.5|1721.4|1740.07|1722.97|1740.07|1722.97|1735.25|1718.15|324
1644550800000|2022-02-11 03:40:00|1739.98|1722.88|1742.65|1725.55|1743.24|1726.14|1739.98|1722.88|439
1644551100000|2022-02-11 03:45:00|1742.67|1725.57|1739.89|1722.79|1742.73|1725.63|1737.19|1720.09|433
1644551400000|2022-02-11 03:50:00|1740.2|1723.1|1742.13|1725.03|1745.24|1728.14|1739.33|1722.23|487
1644551700000|2022-02-11 03:55:00|1742.14|1725.04|1739.67|1722.57|1744.38|1727.28|1738.62|1721.52|481
1644552000000|2022-02-11 04:00:00|1739.91|1722.81|1741.19|1724.09|1743.32|1726.22|1739.1|1722|477
1644552300000|2022-02-11 04:05:00|1741.21|1724.11|1743.67|1726.57|1743.76|1726.66|1738.12|1721.02|494
1644552600000|2022-02-11 04:10:00|1743.59|1726.49|1742.08|1724.98|1744.08|1726.98|1740.19|1723.09|317
1644552900000|2022-02-11 04:15:00|1742.02|1724.92|1743.33|1726.23|1743.81|1726.71|1738.78|1721.68|380
1644553200000|2022-02-11 04:20:00|1743.31|1726.21|1744.2|1727.1|1744.61|1727.51|1740.61|1723.51|419
1644553500000|2022-02-11 04:25:00|1744.37|1727.27|1735.41|1718.31|1744.37|1727.27|1734.29|1717.19|512
1644553800000|2022-02-11 04:30:00|1735.55|1718.45|1740.99|1723.89|1742.1|1725|1734.53|1717.43|478
1644554100000|2022-02-11 04:35:00|1740.97|1723.87|1737.59|1720.49|1741.25|1724.15|1736.72|1719.62|397
1644554400000|2022-02-11 04:40:00|1737.58|1720.48|1739.07|1721.97|1740.2|1723.1|1736.19|1719.09|585
1644554700000|2022-02-11 04:45:00|1739.24|1722.14|1738.26|1721.16|1742.45|1725.35|1738.07|1720.97|548
1644555000000|2022-02-11 04:50:00|1738.21|1721.11|1739.72|1722.62|1741.93|1724.83|1737.36|1720.26|526
1644555300000|2022-02-11 04:55:00|1739.7|1722.6|1741.29|1724.19|1742.5|1725.4|1736.42|1719.32|582
1644555600000|2022-02-11 05:00:00|1741.27|1724.17|1738.51|1721.41|1741.36|1724.26|1735.98|1718.88|590
1644555900000|2022-02-11 05:05:00|1738.5|1721.4|1739.67|1722.57|1740.75|1723.65|1736.4|1719.3|428
1644556200000|2022-02-11 05:10:00|1739.78|1722.68|1731.3|1714.2|1740.19|1723.09|1729.48|1712.38|537
1644556500000|2022-02-11 05:15:00|1731.38|1714.28|1734.34|1717.24|1736.09|1718.99|1730.66|1713.56|507
1644556800000|2022-02-11 05:20:00|1734.24|1717.14|1736.49|1719.39|1737.45|1720.35|1733.34|1716.24|441
1644557100000|2022-02-11 05:25:00|1736.47|1719.37|1738.75|1721.65|1739.5|1722.4|1736.05|1718.95|460
1644557400000|2022-02-11 05:30:00|1738.52|1721.42|1741.79|1724.69|1742.49|1725.39|1736.37|1719.27|460
1644557700000|2022-02-11 05:35:00|1741.7|1724.6|1738.13|1721.03|1742.57|1725.47|1736.22|1719.12|560
1644558000000|2022-02-11 05:40:00|1738.22|1721.12|1735.74|1718.64|1739.69|1722.59|1734.33|1717.23|551
1644558300000|2022-02-11 05:45:00|1735.69|1718.59|1737.19|1720.09|1737.45|1720.35|1733.95|1716.85|412
1644558600000|2022-02-11 05:50:00|1737.25|1720.15|1731.09|1713.99|1737.25|1720.15|1730.46|1713.36|335
1644558900000|2022-02-11 05:55:00|1731|1713.9|1727.97|1710.87|1735.12|1718.02|1727.97|1710.87|555
1644559200000|2022-02-11 06:00:00|1727.93|1710.83|1737.21|1720.11|1737.26|1720.16|1726.08|1708.98|498
1644559500000|2022-02-11 06:05:00|1737.26|1720.16|1740.93|1723.83|1740.93|1723.83|1737.05|1719.95|240
1644559800000|2022-02-11 06:10:00|1741.18|1724.08|1740.64|1723.54|1741.57|1724.47|1739.61|1722.51|368
1644560100000|2022-02-11 06:15:00|1740.6|1723.5|1741.84|1724.74|1741.84|1724.74|1737.86|1720.76|510
1644560400000|2022-02-11 06:20:00|1742.01|1724.91|1744.3|1727.2|1744.31|1727.21|1741.12|1724.02|353
1644560700000|2022-02-11 06:25:00|1744.25|1727.15|1749.04|1731.94|1750.44|1733.34|1743.88|1726.78|311
1644561000000|2022-02-11 06:30:00|1749.06|1731.96|1748.05|1730.95|1750.51|1733.41|1746.98|1729.88|443
1644561300000|2022-02-11 06:35:00|1748.03|1730.93|1749.71|1732.61|1749.71|1732.61|1745.4|1728.3|486
1644561600000|2022-02-11 06:40:00|1749.77|1732.67|1750.98|1733.88|1751.03|1733.93|1748.4|1731.3|426
1644561900000|2022-02-11 06:45:00|1751.31|1734.21|1752.11|1735.01|1752.12|1735.02|1749.56|1732.46|373
1644562200000|2022-02-11 06:50:00|1752.21|1735.11|1752.39|1735.29|1753.75|1736.65|1751.56|1734.46|586
1644562500000|2022-02-11 06:55:00|1752.43|1735.33|1749.6|1732.5|1752.62|1735.52|1749.3|1732.2|524
1644562800000|2022-02-11 07:00:00|1749.63|1732.53|1748.94|1731.84|1750.27|1733.17|1748.16|1731.06|466
1644563100000|2022-02-11 07:05:00|1749.03|1731.93|1756.62|1739.52|1756.62|1739.52|1748.26|1731.16|419
1644563400000|2022-02-11 07:10:00|1756.66|1739.56|1755.74|1738.64|1756.88|1739.78|1753.51|1736.41|472
1644563700000|2022-02-11 07:15:00|1755.76|1738.66|1751.5|1734.4|1756.45|1739.35|1751.47|1734.37|577
1644564000000|2022-02-11 07:20:00|1751.05|1733.95|1751.89|1734.79|1752|1734.9|1750.18|1733.08|358
1644564300000|2022-02-11 07:25:00|1751.8|1734.7|1751.61|1734.51|1753.97|1736.87|1751.19|1734.09|406
1644564600000|2022-02-11 07:30:00|1751.46|1734.36|1752.14|1735.04|1753.72|1736.62|1751.46|1734.36|363
1644564900000|2022-02-11 07:35:00|1752.23|1735.13|1753.68|1736.58|1754.21|1737.11|1751.6|1734.5|515
1644565200000|2022-02-11 07:40:00|1753.87|1736.77|1754.36|1737.26|1755.29|1738.19|1753.44|1736.34|503
1644565500000|2022-02-11 07:45:00|1754.39|1737.29|1760.31|1743.21|1760.78|1743.68|1753.53|1736.43|425
1644565800000|2022-02-11 07:50:00|1760.3|1743.2|1759.2|1742.1|1760.87|1743.77|1758.29|1741.19|351
1644566100000|2022-02-11 07:55:00|1759.14|1742.04|1758.28|1741.18|1760.71|1743.61|1757.05|1739.95|554
1644566400000|2022-02-11 08:00:00|1758.25|1741.15|1760.25|1743.15|1760.92|1743.82|1755.16|1738.06|441
1644566700000|2022-02-11 08:05:00|1760.65|1743.55|1763.14|1746.04|1764.38|1747.28|1760.15|1743.05|356
1644567000000|2022-02-11 08:10:00|1763.15|1746.05|1763.87|1746.77|1764.06|1746.96|1759.27|1742.17|433
1644567300000|2022-02-11 08:15:00|1763.89|1746.79|1761.67|1744.57|1764.03|1746.93|1759.05|1741.95|556
1644567600000|2022-02-11 08:20:00|1761.61|1744.51|1759.29|1742.19|1761.8|1744.7|1758.01|1740.91|651
1644567900000|2022-02-11 08:25:00|1759.22|1742.12|1759.97|1742.87|1761.89|1744.79|1758.04|1740.94|588
1644568200000|2022-02-11 08:30:00|1760.09|1742.99|1754.3|1737.2|1760.55|1743.45|1753.93|1736.83|546
1644568500000|2022-02-11 08:35:00|1753.68|1736.58|1752.84|1735.74|1755.64|1738.54|1752.84|1735.74|435
1644568800000|2022-02-11 08:40:00|1752.8|1735.7|1752.95|1735.85|1754.17|1737.07|1751.31|1734.21|444
1644569100000|2022-02-11 08:45:00|1752.99|1735.89|1749.42|1732.32|1753|1735.9|1748.17|1731.07|361
1644569400000|2022-02-11 08:50:00|1749.39|1732.29|1748.79|1731.69|1752.13|1735.03|1748.66|1731.56|387
1644569700000|2022-02-11 08:55:00|1748.72|1731.62|1736.5|1719.4|1751.97|1734.87|1736.5|1719.4|461
1644570000000|2022-02-11 09:00:00|1736.51|1719.41|1745.12|1728.02|1745.28|1728.18|1733.1|1716|569
1644570300000|2022-02-11 09:05:00|1745.14|1728.04|1747.79|1730.69|1747.83|1730.73|1741.39|1724.29|445
1644570600000|2022-02-11 09:10:00|1747.76|1730.66|1752.78|1735.68|1752.78|1735.68|1744.5|1727.4|410
1644570900000|2022-02-11 09:15:00|1752.79|1735.69|1754.24|1737.14|1760.64|1743.54|1751.28|1734.18|695
1644571200000|2022-02-11 09:20:00|1754.11|1737.01|1756.99|1739.89|1761.32|1744.22|1753.51|1736.41|545
1644571500000|2022-02-11 09:25:00|1757.01|1739.91|1757.69|1740.59|1759.76|1742.66|1755.28|1738.18|553
1644571800000|2022-02-11 09:30:00|1757.43|1740.33|1754.64|1737.54|1757.47|1740.37|1752.72|1735.62|621
1644572100000|2022-02-11 09:35:00|1754.62|1737.52|1758.86|1741.76|1760.83|1743.73|1754.2|1737.1|507
1644572400000|2022-02-11 09:40:00|1758.69|1741.59|1757.5|1740.4|1760.96|1743.86|1756.01|1738.91|603
1644572700000|2022-02-11 09:45:00|1757.54|1740.44|1756.97|1739.87|1761.07|1743.97|1755.57|1738.47|616
1644573000000|2022-02-11 09:50:00|1756.75|1739.65|1755.13|1738.03|1757.32|1740.22|1753.55|1736.45|560
1644573300000|2022-02-11 09:55:00|1754.7|1737.6|1757.44|1740.34|1759.42|1742.32|1754.01|1736.91|679
1644573600000|2022-02-11 10:00:00|1757.42|1740.32|1758.44|1741.34|1760.26|1743.16|1754.69|1737.59|717
1644573900000|2022-02-11 10:05:00|1758.47|1741.37|1755.31|1738.21|1759.31|1742.21|1754.88|1737.78|540
1644574200000|2022-02-11 10:10:00|1755.33|1738.23|1754.74|1737.64|1757.41|1740.31|1753.76|1736.66|663
1644574500000|2022-02-11 10:15:00|1754.7|1737.6|1754.92|1737.82|1757.62|1740.52|1754.33|1737.23|589
1644574800000|2022-02-11 10:20:00|1754.9|1737.8|1754.36|1737.26|1756.37|1739.27|1749.46|1732.36|487
1644575100000|2022-02-11 10:25:00|1754.35|1737.25|1752.46|1735.36|1754.43|1737.33|1751.35|1734.25|448
1644575400000|2022-02-11 10:30:00|1752.48|1735.38|1756.63|1739.53|1757.18|1740.08|1748.42|1731.32|605
1644575700000|2022-02-11 10:35:00|1756.59|1739.49|1758.39|1741.29|1759.85|1742.75|1756.57|1739.47|357
1644576000000|2022-02-11 10:40:00|1758.32|1741.22|1762.31|1745.21|1764.18|1747.08|1758.32|1741.22|414
1644576300000|2022-02-11 10:45:00|1762.35|1745.25|1766.76|1749.66|1768.59|1751.49|1761.56|1744.46|343
1644576600000|2022-02-11 10:50:00|1766.75|1749.65|1769.24|1752.14|1769.24|1752.14|1763.4|1746.3|355
1644576900000|2022-02-11 10:55:00|1769.25|1752.15|1766.97|1749.87|1771.81|1754.71|1765.01|1747.91|530
1644577200000|2022-02-11 11:00:00|1767.08|1749.98|1764.36|1747.26|1769.44|1752.34|1764.36|1747.26|601
1644577500000|2022-02-11 11:05:00|1764.24|1747.14|1759.23|1742.13|1765.98|1748.88|1759.15|1742.05|453
1644577800000|2022-02-11 11:10:00|1759.21|1742.11|1764.17|1747.07|1765.81|1748.71|1759.05|1741.95|397
1644578100000|2022-02-11 11:15:00|1764.44|1747.34|1764.45|1747.35|1767.52|1750.42|1764.29|1747.19|457
1644578400000|2022-02-11 11:20:00|1764.42|1747.32|1767.08|1749.98|1767.33|1750.23|1763.29|1746.19|401
1644578700000|2022-02-11 11:25:00|1767.18|1750.08|1764.29|1747.19|1767.3|1750.2|1762.4|1745.3|483
1644579000000|2022-02-11 11:30:00|1764.27|1747.17|1766.41|1749.31|1767.42|1750.32|1761.36|1744.26|438
1644579300000|2022-02-11 11:35:00|1766.71|1749.61|1769.26|1752.16|1769.88|1752.78|1766.68|1749.58|261
1644579600000|2022-02-11 11:40:00|1769.14|1752.04|1768.62|1751.52|1769.62|1752.52|1767.61|1750.51|430
1644579900000|2022-02-11 11:45:00|1768.7|1751.6|1771.57|1754.47|1772.55|1755.45|1768.31|1751.21|332
1644580200000|2022-02-11 11:50:00|1771.61|1754.51|1768.28|1751.18|1772.1|1755|1767.75|1750.65|577
1644580500000|2022-02-11 11:55:00|1768.48|1751.38|1767.49|1750.39|1768.48|1751.38|1764.24|1747.14|562
1644580800000|2022-02-11 12:00:00|1767.48|1750.38|1763.32|1746.22|1769.14|1752.04|1762.4|1745.3|637
1644581100000|2022-02-11 12:05:00|1763.29|1746.19|1766.1|1749|1767.52|1750.42|1762.9|1745.8|526
1644581400000|2022-02-11 12:10:00|1766.15|1749.05|1771.26|1754.16|1771.71|1754.61|1766.14|1749.04|476
1644581700000|2022-02-11 12:15:00|1771.45|1754.35|1770.69|1753.59|1772.7|1755.6|1769.3|1752.2|488
1644582000000|2022-02-11 12:20:00|1770.7|1753.6|1779.32|1762.22|1779.51|1762.41|1770.7|1753.6|500
1644582300000|2022-02-11 12:25:00|1779.33|1762.23|1780.09|1762.99|1780.52|1763.42|1777.8|1760.7|466
1644582600000|2022-02-11 12:30:00|1780.06|1762.96|1777.21|1760.11|1780.51|1763.41|1775.12|1758.02|518
1644582900000|2022-02-11 12:35:00|1777.17|1760.07|1776.28|1759.18|1778.97|1761.87|1773.08|1755.98|490
1644583200000|2022-02-11 12:40:00|1776.34|1759.24|1771.96|1754.86|1777.57|1760.47|1771.72|1754.62|516
1644583500000|2022-02-11 12:45:00|1771.98|1754.88|1773.95|1756.85|1775.42|1758.32|1771.42|1754.32|533
1644583800000|2022-02-11 12:50:00|1773.86|1756.76|1778.75|1761.65|1778.77|1761.67|1773.21|1756.11|566
1644584100000|2022-02-11 12:55:00|1778.84|1761.74|1776.17|1759.07|1778.92|1761.82|1772.14|1755.04|490
1644584400000|2022-02-11 13:00:00|1776.15|1759.05|1778.22|1761.12|1778.26|1761.16|1774.78|1757.68|525
1644584700000|2022-02-11 13:05:00|1778.26|1761.16|1778.88|1761.78|1782.29|1765.19|1776.2|1759.1|592
1644585000000|2022-02-11 13:10:00|1778.9|1761.8|1780.26|1763.16|1782.09|1764.99|1778.09|1760.99|586
1644585300000|2022-02-11 13:15:00|1780.31|1763.21|1778.72|1761.62|1780.35|1763.25|1776.39|1759.29|613
1644585600000|2022-02-11 13:20:00|1778.57|1761.47|1786.11|1769.01|1787.19|1770.09|1777.85|1760.75|492
1644585900000|2022-02-11 13:25:00|1786.17|1769.07|1784.3|1767.2|1786.3|1769.2|1783.18|1766.08|666
1644586200000|2022-02-11 13:30:00|1784.21|1767.11|1787.77|1770.67|1787.94|1770.84|1783.27|1766.17|588
1644586500000|2022-02-11 13:35:00|1787.69|1770.59|1786.14|1769.04|1787.83|1770.73|1784.67|1767.57|561
1644586800000|2022-02-11 13:40:00|1786.15|1769.05|1787.7|1770.6|1790.37|1773.27|1786.14|1769.04|574
1644587100000|2022-02-11 13:45:00|1787.67|1770.57|1786.65|1769.55|1787.88|1770.78|1782.58|1765.48|639
1644587400000|2022-02-11 13:50:00|1786.64|1769.54|1789.35|1772.25|1789.59|1772.49|1784.6|1767.5|438
1644587700000|2022-02-11 13:55:00|1789.3|1772.2|1787.42|1770.32|1790.2|1773.1|1787.21|1770.11|539
1644588000000|2022-02-11 14:00:00|1787.45|1770.35|1786.15|1769.05|1790.38|1773.28|1785.89|1768.79|528
1644588300000|2022-02-11 14:05:00|1786.24|1769.14|1783.18|1766.08|1789.28|1772.18|1783.18|1766.08|599
1644588600000|2022-02-11 14:10:00|1783.23|1766.13|1775.85|1758.75|1783.6|1766.5|1775.17|1758.07|624
1644588900000|2022-02-11 14:15:00|1776.06|1758.96|1779.22|1762.12|1782.48|1765.38|1773.45|1756.35|505
1644589200000|2022-02-11 14:20:00|1779.19|1762.09|1780.67|1763.57|1781.78|1764.68|1775.41|1758.31|505
1644589500000|2022-02-11 14:25:00|1780.75|1763.65|1778.92|1761.82|1783.41|1766.31|1777.54|1760.44|691
1644589800000|2022-02-11 14:30:00|1778.82|1761.72|1778.99|1761.89|1789|1771.9|1778.05|1760.95|837
1644590100000|2022-02-11 14:35:00|1778.88|1761.78|1776.38|1759.28|1779.43|1762.33|1769.11|1752.01|704
1644590400000|2022-02-11 14:40:00|1776.36|1759.26|1774.13|1757.03|1776.56|1759.46|1769.24|1752.14|699
1644590700000|2022-02-11 14:45:00|1774|1756.9|1783.84|1766.74|1787.84|1770.74|1774|1756.9|704
1644591000000|2022-02-11 14:50:00|1783.88|1766.78|1788.33|1771.23|1789.51|1772.41|1781.8|1764.7|780
1644591300000|2022-02-11 14:55:00|1788.34|1771.24|1778.29|1761.19|1789.16|1772.06|1776.01|1758.91|863
1644591600000|2022-02-11 15:00:00|1778.36|1761.26|1781.7|1764.6|1784.22|1767.12|1778.19|1761.09|804
1644591900000|2022-02-11 15:05:00|1781.69|1764.59|1778.06|1760.96|1785.78|1768.68|1777.8|1760.7|795
1644592200000|2022-02-11 15:10:00|1778.05|1760.95|1778.83|1761.73|1781.43|1764.33|1775.87|1758.77|777
1644592500000|2022-02-11 15:15:00|1778.91|1761.81|1776.64|1759.54|1780.08|1762.98|1772.34|1755.24|632
1644592800000|2022-02-11 15:20:00|1776.63|1759.53|1780.94|1763.84|1782.32|1765.22|1776.58|1759.48|649
1644593100000|2022-02-11 15:25:00|1780.92|1763.82|1776.43|1759.33|1781.48|1764.38|1775.62|1758.52|799
1644593400000|2022-02-11 15:30:00|1776.45|1759.35|1779.32|1762.22|1781.83|1764.73|1776.37|1759.27|625
1644593700000|2022-02-11 15:35:00|1779.44|1762.34|1781.52|1764.42|1782.48|1765.38|1778.31|1761.21|693
1644594000000|2022-02-11 15:40:00|1781.43|1764.33|1781.85|1764.75|1783.28|1766.18|1779.78|1762.68|627
1644594300000|2022-02-11 15:45:00|1781.8|1764.7|1782.23|1765.13|1783.97|1766.87|1778.86|1761.76|686
1644594600000|2022-02-11 15:50:00|1782.09|1764.99|1779.98|1762.88|1783.67|1766.57|1777.86|1760.76|695
1644594900000|2022-02-11 15:55:00|1779.59|1762.49|1778.76|1761.66|1780.82|1763.72|1775.85|1758.75|679
1644595200000|2022-02-11 16:00:00|1778.74|1761.64|1777.91|1760.81|1781.75|1764.65|1774.54|1757.44|611
1644595500000|2022-02-11 16:05:00|1777.96|1760.86|1767.97|1750.87|1777.98|1760.88|1767.76|1750.66|524
1644595800000|2022-02-11 16:10:00|1768.01|1750.91|1773.28|1756.18|1774.48|1757.38|1767.25|1750.15|568
1644596100000|2022-02-11 16:15:00|1773.56|1756.46|1768.57|1751.47|1774.2|1757.1|1766.8|1749.7|664
1644596400000|2022-02-11 16:20:00|1768.59|1751.49|1771.33|1754.23|1774.86|1757.76|1768.47|1751.37|603
1644596700000|2022-02-11 16:25:00|1771.37|1754.27|1770.03|1752.93|1772.03|1754.93|1767.55|1750.45|717
1644597000000|2022-02-11 16:30:00|1769.97|1752.87|1760.51|1743.41|1771.08|1753.98|1760.27|1743.17|582
1644597300000|2022-02-11 16:35:00|1760.53|1743.43|1761.79|1744.69|1763.54|1746.44|1757.18|1740.08|651
1644597600000|2022-02-11 16:40:00|1761.78|1744.68|1767.08|1749.98|1767.39|1750.29|1761.42|1744.32|654
1644597900000|2022-02-11 16:45:00|1767.09|1749.99|1766.8|1749.7|1769.45|1752.35|1763.06|1745.96|627
1644598200000|2022-02-11 16:50:00|1766.81|1749.71|1767.98|1750.88|1768.42|1751.32|1763.54|1746.44|668
1644598500000|2022-02-11 16:55:00|1767.99|1750.89|1768.47|1751.37|1770.75|1753.65|1766.71|1749.61|566
1644598800000|2022-02-11 17:00:00|1768.35|1751.25|1768.82|1751.72|1769.23|1752.13|1764.82|1747.72|650
1644599100000|2022-02-11 17:05:00|1768.81|1751.71|1763.13|1746.03|1768.81|1751.71|1762.68|1745.58|617
1644599400000|2022-02-11 17:10:00|1763.23|1746.13|1761.46|1744.36|1765.73|1748.63|1761.01|1743.91|675
1644599700000|2022-02-11 17:15:00|1761.43|1744.33|1755.93|1738.83|1762.67|1745.57|1754.71|1737.61|601
1644600000000|2022-02-11 17:20:00|1756.03|1738.93|1753.62|1736.52|1756.62|1739.52|1751.84|1734.74|379
1644600300000|2022-02-11 17:25:00|1753.61|1736.51|1755.61|1738.51|1756.23|1739.13|1752.7|1735.6|486
1644600600000|2022-02-11 17:30:00|1755.63|1738.53|1759.18|1742.08|1760.31|1743.21|1755.03|1737.93|487
1644600900000|2022-02-11 17:35:00|1759.19|1742.09|1757.7|1740.6|1760.52|1743.42|1757.11|1740.01|484
1644601200000|2022-02-11 17:40:00|1757.97|1740.87|1760.64|1743.54|1761.01|1743.91|1757.97|1740.87|416
1644601500000|2022-02-11 17:45:00|1760.58|1743.48|1762.11|1745.01|1763.65|1746.55|1760.1|1743|442
1644601800000|2022-02-11 17:50:00|1762.13|1745.03|1757.22|1740.12|1762.94|1745.84|1755.88|1738.78|610
1644602100000|2022-02-11 17:55:00|1757.34|1740.24|1759.21|1742.11|1760.37|1743.27|1757.03|1739.93|484
1644602400000|2022-02-11 18:00:00|1759.2|1742.1|1759.02|1741.92|1760.86|1743.76|1757.59|1740.49|632
1644602700000|2022-02-11 18:05:00|1759.06|1741.96|1759.87|1742.77|1761.73|1744.63|1758.58|1741.48|536
1644603000000|2022-02-11 18:10:00|1759.8|1742.7|1756.51|1739.41|1760.04|1742.94|1755.66|1738.56|643
1644603300000|2022-02-11 18:15:00|1756.49|1739.39|1762.59|1745.49|1762.6|1745.5|1755.81|1738.71|690
1644603600000|2022-02-11 18:20:00|1762.61|1745.51|1763.35|1746.25|1763.73|1746.63|1761.63|1744.53|389
1644603900000|2022-02-11 18:25:00|1763.57|1746.47|1755.56|1738.46|1763.71|1746.61|1755.51|1738.41|635
1644604200000|2022-02-11 18:30:00|1755.34|1738.24|1750.3|1733.2|1755.52|1738.42|1746.55|1729.45|568
1644604500000|2022-02-11 18:35:00|1750.37|1733.27|1739.64|1722.54|1750.67|1733.57|1739.64|1722.54|740
1644604800000|2022-02-11 18:40:00|1739.67|1722.57|1740.57|1723.47|1742.98|1725.88|1739.22|1722.12|154
1644605100000|2022-02-11 18:45:00|1715.31|1698.21|1716.4|1699.3|1719.65|1702.55|1714.54|1697.44|296
1644605400000|2022-02-11 18:50:00|1716.3|1699.2|1714.25|1697.15|1716.36|1699.26|1711.51|1694.41|623
1644605700000|2022-02-11 18:55:00|1714.3|1697.2|1711.81|1694.71|1718.25|1701.15|1711.03|1693.93|864
1644606000000|2022-02-11 19:00:00|1711.82|1694.72|1702.87|1685.77|1717.04|1699.94|1700.73|1683.63|955
1644606300000|2022-02-11 19:05:00|1702.9|1685.8|1698.88|1681.78|1703.36|1686.26|1691.03|1673.93|900
1644606600000|2022-02-11 19:10:00|1698.61|1681.51|1707.11|1690.01|1707.11|1690.01|1698.58|1681.48|950
1644606900000|2022-02-11 19:15:00|1707.12|1690.02|1709.16|1692.06|1715.08|1702.6|1705.2|1689.51|765
1644607200000|2022-02-11 19:20:00|1709.15|1692.05|1700.33|1683.23|1713.75|1696.65|1699.52|1682.42|751
1644607500000|2022-02-11 19:25:00|1700.23|1683.13|1693.73|1676.63|1700.23|1683.13|1692.4|1675.3|720
1644607800000|2022-02-11 19:30:00|1693.78|1676.68|1709.05|1691.95|1710.13|1693.03|1693.78|1676.68|774
1644608100000|2022-02-11 19:35:00|1709.06|1691.96|1705.91|1688.81|1712.96|1695.86|1705.45|1688.35|824
1644608400000|2022-02-11 19:40:00|1705.89|1688.79|1699.88|1682.78|1706.21|1689.11|1699.88|1682.78|729
1644608700000|2022-02-11 19:45:00|1699.87|1682.77|1699.35|1682.25|1701.13|1684.03|1694.16|1677.06|663
1644609000000|2022-02-11 19:50:00|1699.32|1682.22|1689|1671.9|1700.02|1682.92|1685.92|1668.82|810
1644609300000|2022-02-11 19:55:00|1689.01|1671.91|1688.69|1671.59|1694.25|1677.15|1687.1|1670|693
1644609600000|2022-02-11 20:00:00|1688.79|1671.69|1681.9|1664.8|1693.15|1676.05|1681.9|1664.8|455
1644609900000|2022-02-11 20:05:00|1679.55|1662.45|1673.07|1655.97|1679.55|1662.45|1671.62|1654.52|500
1644610200000|2022-02-11 20:10:00|1673.06|1655.96|1664.53|1647.43|1674.82|1657.72|1664.15|1647.05|725
1644610500000|2022-02-11 20:15:00|1664.51|1647.41|1663.21|1646.11|1670.9|1653.8|1661.48|1644.38|706
1644610800000|2022-02-11 20:20:00|1663.2|1646.1|1647.44|1630.34|1664.22|1647.12|1645.52|1628.42|786
1644611100000|2022-02-11 20:25:00|1647.86|1630.76|1649.89|1632.79|1655.43|1638.33|1645.28|1628.18|749
1644611400000|2022-02-11 20:30:00|1649.98|1632.88|1648.15|1631.05|1657.72|1640.62|1643.34|1626.24|750
1644611700000|2022-02-11 20:35:00|1648.33|1631.23|1648.75|1631.65|1651.24|1634.14|1645.54|1628.44|682
1644612000000|2022-02-11 20:40:00|1648.52|1631.42|1655.06|1637.96|1656.81|1639.71|1641.68|1624.58|776
1644612300000|2022-02-11 20:45:00|1655.03|1637.93|1660.83|1643.73|1664.32|1647.22|1654.23|1637.13|699
1644612600000|2022-02-11 20:50:00|1660.82|1643.72|1659.92|1642.82|1661.94|1644.84|1658.14|1641.04|715
1644612900000|2022-02-11 20:55:00|1659.88|1642.78|1654.03|1636.93|1662.01|1644.91|1653.48|1636.38|648
1644613200000|2022-02-11 21:00:00|1654.09|1636.99|1656.74|1639.64|1666.63|1649.53|1651.37|1634.27|614
1644613500000|2022-02-11 21:05:00|1656.78|1639.68|1659.04|1641.94|1659.18|1642.08|1654.58|1637.48|551
1644613800000|2022-02-11 21:10:00|1659.07|1641.97|1659.94|1642.84|1661.45|1644.35|1655.39|1638.29|483
1644614100000|2022-02-11 21:15:00|1659.93|1642.83|1658.04|1640.94|1661.2|1644.1|1655.39|1638.29|491
1644614400000|2022-02-11 21:20:00|1658.07|1640.97|1654.57|1637.47|1660.33|1643.23|1654.4|1637.3|385
1644614700000|2022-02-11 21:25:00|1654.55|1637.45|1655.9|1638.8|1656.41|1639.31|1648.9|1631.8|445
1644615000000|2022-02-11 21:30:00|1655.62|1638.52|1652.73|1635.63|1656.08|1638.98|1647.64|1630.54|472
1644615300000|2022-02-11 21:35:00|1652.72|1635.62|1648.52|1631.42|1652.8|1635.7|1646.87|1629.77|396
1644615600000|2022-02-11 21:40:00|1649.06|1631.96|1651.23|1634.13|1653.08|1635.98|1647.29|1630.19|465
1644615900000|2022-02-11 21:45:00|1651.22|1634.12|1650.25|1633.15|1651.22|1634.12|1645.62|1628.52|365
1644616200000|2022-02-11 21:50:00|1650.29|1633.19|1649.9|1632.8|1650.69|1633.59|1644.53|1627.43|437
1644616500000|2022-02-11 21:55:00|1649.96|1632.86|1647.26|1630.16|1651.84|1634.74|1646.13|1629.03|352
1644652800000|2022-02-12 08:00:00|1599.19|1582.09|1606.6|1589.5|1606.68|1589.58|1599.18|1582.08|453
1644653100000|2022-02-12 08:05:00|1606.64|1589.54|1612.19|1595.09|1612.94|1595.84|1606.61|1589.51|436
1644653400000|2022-02-12 08:10:00|1612.2|1595.1|1619.54|1602.44|1619.66|1602.56|1609.55|1592.45|471
1644653700000|2022-02-12 08:15:00|1619.36|1602.26|1612.55|1595.45|1619.37|1602.27|1612.03|1594.93|531
1644654000000|2022-02-12 08:20:00|1612.5|1595.4|1611.97|1594.87|1613.24|1596.14|1609.06|1591.96|477
1644654300000|2022-02-12 08:25:00|1611.94|1594.84|1610.14|1593.04|1612|1594.9|1607.83|1590.73|457
1644654600000|2022-02-12 08:30:00|1610.15|1593.05|1614.41|1597.31|1614.46|1597.36|1608.33|1591.23|535
1644654900000|2022-02-12 08:35:00|1614.22|1597.12|1612.08|1594.98|1615.76|1598.66|1611.82|1594.72|393
1644655200000|2022-02-12 08:40:00|1612.07|1594.97|1612|1594.9|1613.75|1596.65|1611.64|1594.54|527
1644655500000|2022-02-12 08:45:00|1611.94|1594.84|1612.9|1595.8|1613.71|1596.61|1611.55|1594.45|550
1644655800000|2022-02-12 08:50:00|1612.92|1595.82|1613.2|1596.1|1613.39|1596.29|1611.25|1594.15|446
1644656100000|2022-02-12 08:55:00|1613.21|1596.11|1609.52|1592.42|1614.95|1597.85|1608.44|1591.34|561
1644656400000|2022-02-12 09:00:00|1609.54|1592.44|1610.48|1593.38|1611.24|1594.14|1607.93|1590.83|450
1644656700000|2022-02-12 09:05:00|1610.64|1593.54|1609.74|1592.64|1611.36|1594.26|1608.01|1590.91|562
1644657000000|2022-02-12 09:10:00|1609.77|1592.67|1610.27|1593.17|1611.54|1594.44|1609.32|1592.22|429
1644657300000|2022-02-12 09:15:00|1610.32|1593.22|1609.87|1592.77|1611.47|1594.37|1609.72|1592.62|476
1644657600000|2022-02-12 09:20:00|1609.82|1592.72|1611.14|1594.04|1611.23|1594.13|1607.29|1590.19|487
1644657900000|2022-02-12 09:25:00|1611.15|1594.05|1612.38|1595.28|1614.4|1597.3|1611.13|1594.03|476
1644658200000|2022-02-12 09:30:00|1612.33|1595.23|1612.17|1595.07|1614.31|1597.21|1610.99|1593.89|475
1644658500000|2022-02-12 09:35:00|1612.14|1595.04|1613.26|1596.16|1613.5|1596.4|1610.75|1593.65|419
1644658800000|2022-02-12 09:40:00|1613.29|1596.19|1613.15|1596.05|1613.68|1596.58|1611.67|1594.57|408
1644659100000|2022-02-12 09:45:00|1613.16|1596.06|1615.76|1598.66|1615.76|1598.66|1613.15|1596.05|361
1644659400000|2022-02-12 09:50:00|1615.74|1598.64|1619.97|1602.87|1620.31|1603.21|1614.32|1597.22|455
1644659700000|2022-02-12 09:55:00|1619.98|1602.88|1621.32|1604.22|1621.83|1604.73|1617.77|1600.67|257
1644660000000|2022-02-12 10:00:00|1621.29|1604.19|1617.49|1600.39|1621.46|1604.36|1616.19|1599.09|489
1644660300000|2022-02-12 10:05:00|1617.98|1600.88|1614.61|1597.51|1618|1600.9|1613.89|1596.79|389
1644660600000|2022-02-12 10:10:00|1614.52|1597.42|1609.28|1592.18|1614.59|1597.49|1609.15|1592.05|313
1644660900000|2022-02-12 10:15:00|1609.21|1592.11|1611.11|1594.01|1611.12|1594.02|1608.66|1591.56|341
1644661200000|2022-02-12 10:20:00|1611.1|1594|1616.69|1599.59|1616.72|1599.62|1611.1|1594|158
1644661500000|2022-02-12 10:25:00|1616.56|1599.46|1611.65|1594.55|1616.56|1599.46|1611.26|1594.16|350
1644661800000|2022-02-12 10:30:00|1611.64|1594.54|1601.45|1584.35|1612.43|1595.33|1601.44|1584.34|427
1644662100000|2022-02-12 10:35:00|1601.5|1584.4|1599.67|1582.57|1604.12|1587.02|1598.05|1580.95|428
1644662400000|2022-02-12 10:40:00|1599.51|1582.41|1600.74|1583.64|1605.28|1588.18|1599.37|1582.27|518
1644662700000|2022-02-12 10:45:00|1600.73|1583.63|1598.25|1581.15|1604.09|1586.99|1596.74|1579.64|480
1644663000000|2022-02-12 10:50:00|1598.2|1581.1|1601.88|1584.78|1603.4|1586.3|1598.01|1580.91|481
1644663300000|2022-02-12 10:55:00|1601.87|1584.77|1607.55|1590.45|1608.73|1591.63|1601.77|1584.67|414
1644663600000|2022-02-12 11:00:00|1607.56|1590.46|1606.33|1589.23|1611.3|1594.2|1605.94|1588.84|503
1644663900000|2022-02-12 11:05:00|1606.38|1589.28|1602.39|1585.29|1606.53|1589.43|1601.88|1584.78|564
1644664200000|2022-02-12 11:10:00|1602.38|1585.28|1602.67|1585.57|1603.69|1586.59|1601.51|1584.41|614
1644664500000|2022-02-12 11:15:00|1602.63|1585.53|1583.03|1565.93|1605.48|1588.38|1582.25|1565.15|561
1644664800000|2022-02-12 11:20:00|1583.05|1565.95|1593.28|1576.18|1594.27|1577.17|1581.64|1564.54|581
1644665100000|2022-02-12 11:25:00|1593.3|1576.2|1602.16|1585.06|1602.72|1585.62|1593.3|1576.2|465
1644665400000|2022-02-12 11:30:00|1602.18|1585.08|1604.29|1587.19|1606.89|1589.79|1599.98|1582.88|477
1644665700000|2022-02-12 11:35:00|1604.3|1587.2|1607.45|1590.35|1607.45|1590.35|1603.69|1586.59|514
1644666000000|2022-02-12 11:40:00|1607.53|1590.43|1614.76|1597.66|1614.76|1597.66|1607.48|1590.38|455
1644666300000|2022-02-12 11:45:00|1614.75|1597.65|1615.77|1598.67|1616.06|1598.96|1610.85|1593.75|446
1644666600000|2022-02-12 11:50:00|1615.78|1598.68|1619.1|1602|1623.53|1606.43|1614.2|1597.1|458
1644666900000|2022-02-12 11:55:00|1619.09|1601.99|1620.03|1602.93|1622.06|1604.96|1617.86|1600.76|384
1644667200000|2022-02-12 12:00:00|1620.05|1602.95|1621.55|1604.45|1624.08|1606.98|1620.03|1602.93|445
1644667500000|2022-02-12 12:05:00|1621.56|1604.46|1614.62|1597.52|1621.79|1604.69|1613.66|1596.56|533
1644667800000|2022-02-12 12:10:00|1614.87|1597.77|1616.81|1599.71|1617.66|1600.56|1614.54|1597.44|423
1644668100000|2022-02-12 12:15:00|1616.46|1599.36|1608.54|1591.44|1616.76|1599.66|1606.94|1589.84|433
1644668400000|2022-02-12 12:20:00|1608.52|1591.42|1611.37|1594.27|1612.54|1595.44|1607.01|1589.91|486
1644668700000|2022-02-12 12:25:00|1611.35|1594.25|1615.94|1598.84|1616.26|1599.16|1610.72|1593.62|485
1644669000000|2022-02-12 12:30:00|1615.95|1598.85|1608.43|1591.33|1616.65|1599.55|1608.43|1591.33|421
1644669300000|2022-02-12 12:35:00|1608.37|1591.27|1608.91|1591.81|1615.45|1598.35|1607.37|1590.27|516
1644669600000|2022-02-12 12:40:00|1608.92|1591.82|1610.68|1593.58|1612.13|1595.03|1607.03|1589.93|456
1644669900000|2022-02-12 12:45:00|1610.67|1593.57|1609.08|1591.98|1612.07|1594.97|1606.46|1589.36|363
1644670200000|2022-02-12 12:50:00|1609.16|1592.06|1608.17|1591.07|1612.33|1595.23|1606.25|1589.15|471
1644670500000|2022-02-12 12:55:00|1608.16|1591.06|1612.26|1595.16|1612.92|1595.82|1607.6|1590.5|439
1644670800000|2022-02-12 13:00:00|1612.3|1595.2|1609.19|1592.09|1613.75|1596.65|1605.69|1588.59|508
1644671100000|2022-02-12 13:05:00|1609.26|1592.16|1604.09|1586.99|1612.28|1595.18|1603.82|1586.72|547
1644671400000|2022-02-12 13:10:00|1604.14|1587.04|1607.44|1590.34|1607.47|1590.37|1602.85|1585.75|444
1644671700000|2022-02-12 13:15:00|1607.47|1590.37|1604.44|1587.34|1608.47|1591.37|1603.61|1586.51|500
1644672000000|2022-02-12 13:20:00|1604.49|1587.39|1607.73|1590.63|1607.8|1590.7|1604.41|1587.31|478
1644672300000|2022-02-12 13:25:00|1607.84|1590.74|1610.9|1593.8|1611.79|1594.69|1607.52|1590.42|485
1644672600000|2022-02-12 13:30:00|1610.84|1593.74|1610.71|1593.61|1611.97|1594.87|1606.81|1589.71|541
1644672900000|2022-02-12 13:35:00|1610.72|1593.62|1598.1|1581|1610.75|1593.65|1596.41|1579.31|589
1644673200000|2022-02-12 13:40:00|1598.09|1580.99|1597.95|1580.85|1598.67|1581.57|1594.87|1577.77|531
1644673500000|2022-02-12 13:45:00|1597.97|1580.87|1602.38|1585.28|1603.81|1586.71|1596.27|1579.17|509
1644673800000|2022-02-12 13:50:00|1602.37|1585.27|1598.53|1581.43|1603.95|1586.85|1597.39|1580.29|545
1644674100000|2022-02-12 13:55:00|1598.54|1581.44|1590.77|1573.67|1598.58|1581.48|1589.36|1572.26|635
1644674400000|2022-02-12 14:00:00|1590.79|1573.69|1598.72|1581.62|1600.5|1583.4|1590.77|1573.67|457
1644674700000|2022-02-12 14:05:00|1598.74|1581.64|1595.26|1578.16|1601.1|1584|1592.19|1575.09|586
1644675000000|2022-02-12 14:10:00|1595.27|1578.17|1598.1|1581|1598.53|1581.43|1591.3|1574.2|516
1644675300000|2022-02-12 14:15:00|1598.08|1580.98|1600.5|1583.4|1601.26|1584.16|1595.32|1578.22|382
1644675600000|2022-02-12 14:20:00|1600.49|1583.39|1592.18|1575.08|1601.04|1583.94|1591.67|1574.57|404
1644675900000|2022-02-12 14:25:00|1592.19|1575.09|1590.76|1573.66|1596.03|1578.93|1590.43|1573.33|403
1644676200000|2022-02-12 14:30:00|1590.95|1573.85|1590.25|1573.15|1592.35|1575.25|1584.73|1567.63|496
1644676500000|2022-02-12 14:35:00|1590.23|1573.13|1575.84|1558.74|1590.37|1573.27|1575.08|1557.98|626
1644676800000|2022-02-12 14:40:00|1575.97|1558.87|1581.58|1564.48|1582.25|1565.15|1572.35|1555.25|609
1644677100000|2022-02-12 14:45:00|1581.57|1564.47|1579.15|1562.05|1583.12|1566.02|1578.75|1561.65|512
1644677400000|2022-02-12 14:50:00|1579.04|1561.94|1585.94|1568.84|1586.38|1569.28|1578.31|1561.21|437
1644677700000|2022-02-12 14:55:00|1585.97|1568.87|1596.21|1579.11|1597.11|1580.01|1585.97|1568.87|570
1644678000000|2022-02-12 15:00:00|1596.2|1579.1|1588.48|1571.38|1598.25|1581.15|1587.93|1570.83|600
1644678300000|2022-02-12 15:05:00|1588.41|1571.31|1574.95|1557.85|1590.88|1573.78|1574.16|1557.06|514
1644678600000|2022-02-12 15:10:00|1574.94|1557.84|1575.85|1558.75|1577.02|1559.92|1573.12|1556.02|575
1644678900000|2022-02-12 15:15:00|1575.86|1558.76|1567.78|1550.68|1577.03|1559.93|1566.11|1549.01|695
1644679200000|2022-02-12 15:20:00|1567.75|1550.65|1574.48|1557.38|1574.76|1557.66|1566.95|1549.85|505
1644679500000|2022-02-12 15:25:00|1574.6|1557.5|1577.26|1560.16|1577.66|1560.56|1572.08|1554.98|377
1644679800000|2022-02-12 15:30:00|1577.25|1560.15|1578.74|1561.64|1579.02|1561.92|1570.02|1552.92|377
1644680100000|2022-02-12 15:35:00|1578.76|1561.66|1583.58|1566.48|1585.19|1568.09|1577.32|1560.22|322
1644680400000|2022-02-12 15:40:00|1583.57|1566.47|1588.08|1570.98|1588.87|1571.77|1583.57|1566.47|348
1644680700000|2022-02-12 15:45:00|1588.09|1570.99|1593.72|1576.62|1594.41|1577.31|1588.09|1570.99|374
1644681000000|2022-02-12 15:50:00|1593.73|1576.63|1593.33|1576.23|1594.3|1577.2|1589.48|1572.38|501
1644681300000|2022-02-12 15:55:00|1593.28|1576.18|1594.06|1576.96|1595.1|1578|1591.76|1574.66|548
1644681600000|2022-02-12 16:00:00|1594.07|1576.97|1586.34|1569.24|1598.68|1581.58|1584.54|1567.44|560
1644681900000|2022-02-12 16:05:00|1586.32|1569.22|1605.87|1588.77|1605.87|1588.77|1586.32|1569.22|685
1644682200000|2022-02-12 16:10:00|1605.88|1588.78|1610.19|1593.09|1613.17|1601.06|1602.69|1588.46|691
1644682500000|2022-02-12 16:15:00|1610.18|1593.08|1611.38|1594.28|1614.23|1597.13|1608.28|1591.18|660
1644682800000|2022-02-12 16:20:00|1611.37|1594.27|1609.17|1592.07|1613.06|1595.96|1608.84|1591.74|568
1644683100000|2022-02-12 16:25:00|1609.2|1592.1|1611.55|1594.45|1612.68|1595.58|1609.19|1592.09|647
1644683400000|2022-02-12 16:30:00|1611.57|1594.47|1610.88|1593.78|1612.84|1595.74|1609.4|1592.3|563
1644683700000|2022-02-12 16:35:00|1610.87|1593.77|1620.52|1603.42|1621.35|1604.25|1610.68|1593.58|642
1644684000000|2022-02-12 16:40:00|1620.72|1603.62|1627.02|1609.92|1629.56|1612.46|1620.52|1603.42|773
1644684300000|2022-02-12 16:45:00|1626.99|1609.89|1627.93|1610.83|1629.2|1612.1|1624.44|1607.34|637
1644684600000|2022-02-12 16:50:00|1627.95|1610.85|1636.58|1619.48|1637.12|1620.02|1627.92|1610.82|494
1644684900000|2022-02-12 16:55:00|1636.37|1619.27|1634.43|1617.33|1636.79|1619.69|1633.35|1616.25|664
1644685200000|2022-02-12 17:00:00|1634.49|1617.39|1634.17|1617.07|1637.52|1620.42|1634|1616.9|490
1644685500000|2022-02-12 17:05:00|1634.14|1617.04|1635.79|1618.69|1636.04|1618.94|1630.96|1613.86|532
1644685800000|2022-02-12 17:10:00|1635.51|1618.41|1632.44|1615.34|1636.32|1619.22|1630.68|1613.58|586
1644686100000|2022-02-12 17:15:00|1632.53|1615.43|1633.86|1616.76|1635.33|1618.23|1631.2|1614.1|637
1644686400000|2022-02-12 17:20:00|1633.95|1616.85|1630.19|1613.09|1633.95|1616.85|1628.34|1611.24|574
1644686700000|2022-02-12 17:25:00|1630.31|1613.21|1627.51|1610.41|1630.58|1613.48|1627.46|1610.36|449
1644687000000|2022-02-12 17:30:00|1627.53|1610.43|1624.65|1607.55|1628.98|1611.88|1624.47|1607.37|550
1644687300000|2022-02-12 17:35:00|1624.58|1607.48|1625.15|1608.05|1626.84|1609.74|1623.33|1606.23|512
1644687600000|2022-02-12 17:40:00|1625.32|1608.22|1626.01|1608.91|1626.84|1609.74|1624.91|1607.81|478
1644687900000|2022-02-12 17:45:00|1626|1608.9|1629.64|1612.54|1629.64|1612.54|1625.14|1608.04|506
1644688200000|2022-02-12 17:50:00|1629.62|1612.52|1630.73|1613.63|1631.42|1614.32|1628.5|1611.4|498
1644688500000|2022-02-12 17:55:00|1630.75|1613.65|1629.99|1612.89|1633.52|1616.42|1629.16|1612.06|530
1644688800000|2022-02-12 18:00:00|1629.96|1612.86|1630.95|1613.85|1633.88|1616.78|1629.1|1612|762
1644689100000|2022-02-12 18:05:00|1630.91|1613.81|1639.37|1622.27|1640.5|1623.4|1630.33|1613.23|560
1644689400000|2022-02-12 18:10:00|1639.3|1622.2|1642.67|1625.57|1644.25|1627.15|1635.91|1618.81|498
1644689700000|2022-02-12 18:15:00|1642.66|1625.56|1645.14|1628.04|1646.32|1629.22|1642.66|1625.56|413
1644690000000|2022-02-12 18:20:00|1645.18|1628.08|1642.73|1625.63|1645.18|1628.08|1640.84|1623.74|636
1644690300000|2022-02-12 18:25:00|1642.86|1625.76|1639.44|1622.34|1645.73|1628.63|1638.71|1621.61|526
1644690600000|2022-02-12 18:30:00|1639.42|1622.32|1640.16|1623.06|1642.87|1625.77|1637.52|1620.42|622
1644690900000|2022-02-12 18:35:00|1640.19|1623.09|1639.55|1622.45|1641.47|1624.37|1639.11|1622.01|600
1644691200000|2022-02-12 18:40:00|1639.53|1622.43|1640.53|1623.43|1640.82|1623.72|1636.75|1619.65|503
1644691500000|2022-02-12 18:45:00|1640.45|1623.35|1643.64|1626.54|1643.67|1626.57|1638.85|1621.75|498
1644691800000|2022-02-12 18:50:00|1643.65|1626.55|1642.42|1625.32|1643.65|1626.55|1640.49|1623.39|495
1644692100000|2022-02-12 18:55:00|1642.41|1625.31|1640.22|1623.12|1642.41|1625.31|1639.86|1622.76|502
1644692400000|2022-02-12 19:00:00|1640.21|1623.11|1639.72|1622.62|1643.18|1626.08|1638.99|1621.89|615
1644692700000|2022-02-12 19:05:00|1639.84|1622.74|1643.02|1625.92|1643.35|1626.25|1639.51|1622.41|545
1644693000000|2022-02-12 19:10:00|1643.08|1625.98|1642.19|1625.09|1643.53|1626.43|1640.69|1623.59|483
1644693300000|2022-02-12 19:15:00|1642.18|1625.08|1641.23|1624.13|1642.84|1625.74|1640.41|1623.31|516
1644693600000|2022-02-12 19:20:00|1641.17|1624.07|1636.22|1619.12|1642.49|1625.39|1636.22|1619.12|632
1644693900000|2022-02-12 19:25:00|1636.21|1619.11|1638.09|1620.99|1641.06|1623.96|1636.18|1619.08|543
1644694200000|2022-02-12 19:30:00|1638.13|1621.03|1634.52|1617.42|1639.86|1622.76|1632.97|1615.87|526
1644694500000|2022-02-12 19:35:00|1634.24|1617.14|1633.87|1616.77|1635.89|1618.79|1632.18|1615.08|506
1644694800000|2022-02-12 19:40:00|1633.94|1616.84|1632.02|1614.92|1635.03|1617.93|1629.79|1612.69|504
1644695100000|2022-02-12 19:45:00|1632.01|1614.91|1628.58|1611.48|1632.01|1614.91|1628.58|1611.48|510
1644695400000|2022-02-12 19:50:00|1628.52|1611.42|1630.33|1613.23|1635.8|1618.7|1628.31|1611.21|501
1644695700000|2022-02-12 19:55:00|1630.02|1612.92|1630.14|1613.04|1630.37|1613.27|1628.51|1611.41|318
1644696000000|2022-02-12 20:00:00|1630.15|1613.05|1624.78|1607.68|1633.38|1616.28|1623.21|1606.11|483
1644696300000|2022-02-12 20:05:00|1624.81|1607.71|1628.25|1611.15|1629.23|1612.13|1624.81|1607.71|423
1644696600000|2022-02-12 20:10:00|1628.27|1611.17|1631.74|1614.64|1632.98|1615.88|1628.16|1611.06|484
1644696900000|2022-02-12 20:15:00|1631.75|1614.65|1631.87|1614.77|1635.05|1617.95|1631.39|1614.29|395
1644697200000|2022-02-12 20:20:00|1631.88|1614.78|1635.28|1618.18|1638.06|1620.96|1631.27|1614.17|490
1644697500000|2022-02-12 20:25:00|1635.54|1618.44|1636.52|1619.42|1637.83|1620.73|1635.29|1618.19|417
1644697800000|2022-02-12 20:30:00|1636.54|1619.44|1640|1622.9|1641.97|1624.87|1636.54|1619.44|431
1644698100000|2022-02-12 20:35:00|1640.02|1622.92|1636.7|1619.6|1640.52|1623.42|1635.63|1618.53|495
1644698400000|2022-02-12 20:40:00|1636.77|1619.67|1633.72|1616.62|1637.78|1620.68|1633.69|1616.59|365
1644698700000|2022-02-12 20:45:00|1633.83|1616.73|1633.45|1616.35|1636.89|1619.79|1633.1|1616|395
1644699000000|2022-02-12 20:50:00|1633.39|1616.29|1634.29|1617.19|1636|1618.9|1633.35|1616.25|441
1644699300000|2022-02-12 20:55:00|1634.3|1617.2|1635.6|1618.5|1635.61|1618.51|1632.97|1615.87|569
1644699600000|2022-02-12 21:00:00|1635.47|1618.37|1634.47|1617.37|1635.53|1618.43|1633.47|1616.37|360
1644699900000|2022-02-12 21:05:00|1634.46|1617.36|1633.26|1616.16|1634.63|1617.53|1632.66|1615.56|361
1644700200000|2022-02-12 21:10:00|1633.25|1616.15|1634.67|1617.57|1636.04|1618.94|1632.68|1615.58|478
1644700500000|2022-02-12 21:15:00|1634.68|1617.58|1630.5|1613.4|1635.1|1618|1629.99|1612.89|561
1644700800000|2022-02-12 21:20:00|1630.62|1613.52|1623.27|1606.17|1632.68|1615.58|1623.04|1605.94|541
1644701100000|2022-02-12 21:25:00|1623.33|1606.23|1624.35|1607.25|1626.67|1609.57|1622.03|1604.93|425
1644701400000|2022-02-12 21:30:00|1624.42|1607.32|1599.47|1582.37|1624.82|1607.72|1598.65|1581.55|632
1644701700000|2022-02-12 21:35:00|1599.56|1582.46|1593.34|1576.24|1604.47|1587.37|1591.24|1574.14|636
1644702000000|2022-02-12 21:40:00|1593.35|1576.25|1587.06|1569.96|1593.39|1576.29|1579.79|1562.69|688
1644702300000|2022-02-12 21:45:00|1587.15|1570.05|1583.95|1566.85|1588.95|1571.85|1581.55|1564.45|718
1644702600000|2022-02-12 21:50:00|1583.97|1566.87|1585.25|1568.15|1587.68|1570.58|1583|1565.9|629
1644702900000|2022-02-12 21:55:00|1585.26|1568.16|1588.62|1571.52|1590.9|1573.8|1585.26|1568.16|640
1644703200000|2022-02-12 22:00:00|1588.61|1571.51|1598.13|1581.03|1598.17|1581.07|1586.87|1569.77|619
1644703500000|2022-02-12 22:05:00|1598.02|1580.92|1605|1587.9|1605|1587.9|1594.34|1577.24|470
1644703800000|2022-02-12 22:10:00|1605.01|1587.91|1600.6|1583.5|1605.46|1588.36|1598.53|1581.43|401
1644704100000|2022-02-12 22:15:00|1600.59|1583.49|1607.84|1590.74|1607.87|1590.77|1600.59|1583.49|350
1644704400000|2022-02-12 22:20:00|1607.94|1590.84|1601.02|1583.92|1608.14|1591.04|1597.5|1580.4|413
1644704700000|2022-02-12 22:25:00|1601.03|1583.93|1602.57|1585.47|1602.82|1585.72|1599.01|1581.91|354
1644705000000|2022-02-12 22:30:00|1602.58|1585.48|1607.17|1590.07|1607.21|1590.11|1601.22|1584.12|314
1644705300000|2022-02-12 22:35:00|1607.18|1590.08|1610.28|1593.18|1610.8|1593.7|1607.18|1590.08|117
1644705600000|2022-02-12 22:40:00|1610.36|1593.26|1608.82|1591.72|1610.88|1596.07|1599.02|1587.14|295
1644705900000|2022-02-12 22:45:00|1608.87|1591.77|1609.06|1591.96|1609.18|1596.06|1598.31|1587.1|328
1644706200000|2022-02-12 22:50:00|1609.07|1591.97|1613.79|1596.69|1615.58|1598.48|1608.95|1591.85|446
1644706500000|2022-02-12 22:55:00|1613.71|1596.61|1614.45|1597.35|1614.58|1597.48|1612.3|1595.2|212
1644706800000|2022-02-12 23:00:00|1614.44|1597.34|1611.31|1594.21|1614.63|1597.53|1611.21|1594.11|231
1644707100000|2022-02-12 23:05:00|1610.51|1593.41|1613.1|1596|1613.84|1596.74|1610.39|1593.29|418
1644707400000|2022-02-12 23:10:00|1613.11|1596.01|1613.99|1596.89|1614.47|1597.37|1611.88|1594.78|597
1644707700000|2022-02-12 23:15:00|1613.87|1596.77|1610.95|1593.85|1614.3|1597.2|1610.26|1593.16|566
1644708000000|2022-02-12 23:20:00|1611.03|1593.93|1606.29|1589.19|1611.03|1593.93|1606.29|1589.19|521
1644708300000|2022-02-12 23:25:00|1606.32|1589.22|1604.99|1587.89|1607.95|1590.85|1604.57|1587.47|460
1644708600000|2022-02-12 23:30:00|1605.17|1588.07|1602.42|1585.32|1607.08|1589.98|1602.23|1585.13|467
1644708900000|2022-02-12 23:35:00|1602.16|1585.06|1599.99|1582.89|1603|1585.9|1598.52|1581.42|493
1644709200000|2022-02-12 23:40:00|1600|1582.9|1597.79|1580.69|1600.02|1582.92|1594.98|1577.88|522
1644709500000|2022-02-12 23:45:00|1597.69|1580.59|1598.93|1581.83|1600.56|1583.46|1596.06|1578.96|467
1644709800000|2022-02-12 23:50:00|1598.92|1581.82|1600.43|1583.33|1601.35|1584.25|1597.88|1580.78|579
1644710100000|2022-02-12 23:55:00|1600.46|1583.36|1604.6|1587.5|1604.72|1587.62|1599.91|1582.81|542
1644710400000|2022-02-13 00:00:00|1604.56|1587.46|1604.34|1587.24|1604.91|1587.81|1599.17|1582.07|527
1644710700000|2022-02-13 00:05:00|1604.35|1587.25|1595.04|1577.94|1604.9|1587.8|1595.04|1577.94|478
1644711000000|2022-02-13 00:10:00|1595.08|1577.98|1595.66|1578.56|1600.93|1583.83|1594.93|1577.83|520
1644711300000|2022-02-13 00:15:00|1595.64|1578.54|1603.13|1586.03|1603.13|1586.03|1595.52|1578.42|274
1644711600000|2022-02-13 00:20:00|1603.26|1586.16|1603.5|1586.4|1603.65|1586.55|1598.96|1581.86|444
1644711900000|2022-02-13 00:25:00|1603.53|1586.43|1605.55|1588.45|1605.68|1588.58|1603.38|1586.28|283
1644712200000|2022-02-13 00:30:00|1605.54|1588.44|1612.6|1595.5|1613.89|1596.79|1605|1587.9|324
1644712500000|2022-02-13 00:35:00|1612.64|1595.54|1625.44|1608.34|1625.72|1608.62|1612.25|1595.15|472
1644712800000|2022-02-13 00:40:00|1625.48|1608.38|1627.02|1609.92|1627.83|1610.73|1622.65|1605.55|568
1644713100000|2022-02-13 00:45:00|1627.03|1609.93|1624.42|1607.32|1627.61|1610.51|1623.79|1606.69|519
1644713400000|2022-02-13 00:50:00|1624.43|1607.33|1619.86|1602.76|1625.19|1608.09|1619.48|1602.38|482
1644713700000|2022-02-13 00:55:00|1619.85|1602.75|1620.53|1603.43|1622.78|1605.68|1619.76|1602.66|479
1644714000000|2022-02-13 01:00:00|1620.93|1603.83|1617.79|1600.69|1621.02|1603.92|1616.8|1599.7|523
1644714300000|2022-02-13 01:05:00|1617.8|1600.7|1620.83|1603.73|1622.77|1605.67|1617.78|1600.68|474
1644714600000|2022-02-13 01:10:00|1620.75|1603.65|1619.49|1602.39|1622.68|1605.58|1618.87|1601.77|638
1644714900000|2022-02-13 01:15:00|1619.47|1602.37|1621.14|1604.04|1621.59|1604.49|1619.21|1602.11|552
1644715200000|2022-02-13 01:20:00|1621.13|1604.03|1618.22|1601.12|1621.66|1604.56|1617.8|1600.7|590
1644715500000|2022-02-13 01:25:00|1618.2|1601.1|1615.08|1597.98|1618.89|1601.79|1612.44|1595.34|382
1644715800000|2022-02-13 01:30:00|1615|1597.9|1612.64|1595.54|1615.06|1597.96|1611.77|1594.67|375
1644716100000|2022-02-13 01:35:00|1612.48|1595.38|1610.94|1593.84|1613.48|1596.38|1610.5|1593.4|451
1644716400000|2022-02-13 01:40:00|1610.97|1593.87|1609.56|1592.46|1613.38|1596.28|1609.56|1592.46|467
1644716700000|2022-02-13 01:45:00|1609.63|1592.53|1612.73|1595.63|1613.01|1595.91|1609.35|1592.25|256
1644717000000|2022-02-13 01:50:00|1612.74|1595.64|1609.62|1592.52|1612.89|1595.79|1609.57|1592.47|458
1644717300000|2022-02-13 01:55:00|1609.71|1592.61|1608.44|1591.34|1609.78|1592.68|1605.78|1588.68|409
1644717600000|2022-02-13 02:00:00|1608.37|1591.27|1608.43|1591.33|1611.16|1594.06|1604.53|1587.43|509
1644717900000|2022-02-13 02:05:00|1608.44|1591.34|1607.51|1590.41|1610.37|1593.27|1606.86|1589.76|474
1644718200000|2022-02-13 02:10:00|1607.47|1590.37|1605.16|1588.06|1607.47|1590.37|1604.57|1587.47|390
1644718500000|2022-02-13 02:15:00|1605.18|1588.08|1608.22|1591.12|1609.49|1592.39|1604.77|1587.67|369
1644718800000|2022-02-13 02:20:00|1608.21|1591.11|1603.84|1586.74|1608.87|1591.77|1603.69|1586.59|418
1644719100000|2022-02-13 02:25:00|1603.8|1586.7|1603.01|1585.91|1604.94|1587.84|1602.56|1585.46|392
1644719400000|2022-02-13 02:30:00|1602.96|1585.86|1601.09|1583.99|1604.8|1587.7|1600.3|1583.2|533
1644719700000|2022-02-13 02:35:00|1601.1|1584|1605.5|1588.4|1607.01|1589.91|1600.94|1583.84|318
1644720000000|2022-02-13 02:40:00|1605.48|1588.38|1605.77|1588.67|1606.56|1589.46|1602.11|1585.01|372
1644720300000|2022-02-13 02:45:00|1605.83|1588.73|1608.89|1591.79|1610.53|1593.43|1605.7|1588.6|457
1644720600000|2022-02-13 02:50:00|1608.8|1591.7|1609.84|1592.74|1610.07|1592.97|1608.6|1591.5|414
1644720900000|2022-02-13 02:55:00|1609.83|1592.73|1609.75|1592.65|1610.38|1593.28|1608.51|1591.41|437
1644721200000|2022-02-13 03:00:00|1609.71|1592.61|1610.37|1593.27|1610.38|1593.28|1606.69|1589.59|468
1644721500000|2022-02-13 03:05:00|1610.36|1593.26|1605.84|1588.74|1610.36|1593.26|1605.55|1588.45|518
1644721800000|2022-02-13 03:10:00|1605.82|1588.72|1607.02|1589.92|1609.87|1592.77|1605.73|1588.63|389
1644722100000|2022-02-13 03:15:00|1606.95|1589.85|1607.24|1590.14|1607.37|1590.27|1604.15|1587.05|320
1644722400000|2022-02-13 03:20:00|1607.2|1590.1|1604.43|1587.33|1608.12|1591.02|1603.68|1586.58|427
1644722700000|2022-02-13 03:25:00|1604.35|1587.25|1608.58|1591.48|1609.22|1592.12|1603.56|1586.46|431
1644723000000|2022-02-13 03:30:00|1608.59|1591.49|1608.94|1591.84|1609.77|1592.67|1607.78|1590.68|509
1644723300000|2022-02-13 03:35:00|1608.88|1591.78|1608.76|1591.66|1609.07|1591.97|1605.51|1588.41|359
1644723600000|2022-02-13 03:40:00|1608.77|1591.67|1608.2|1591.1|1611.67|1594.57|1607.67|1590.57|327
1644723900000|2022-02-13 03:45:00|1608.13|1591.03|1610.61|1593.51|1611.06|1593.96|1607.9|1590.8|432
1644724200000|2022-02-13 03:50:00|1610.62|1593.52|1607.58|1590.48|1610.8|1593.7|1606.45|1589.35|517
1644724500000|2022-02-13 03:55:00|1607.6|1590.5|1604|1586.9|1608.12|1591.02|1602.86|1585.76|533
1644724800000|2022-02-13 04:00:00|1603.85|1586.75|1603.57|1586.47|1605.29|1588.19|1600.55|1583.45|457
1644725100000|2022-02-13 04:05:00|1603.58|1586.48|1608.59|1591.49|1609.35|1592.25|1602.85|1585.75|317
1644725400000|2022-02-13 04:10:00|1608.53|1591.43|1606.74|1589.64|1609.36|1592.26|1605.89|1588.79|412
1644725700000|2022-02-13 04:15:00|1606.75|1589.65|1607.22|1590.12|1607.93|1590.83|1605.21|1588.11|469
1644726000000|2022-02-13 04:20:00|1607.21|1590.11|1606.39|1589.29|1608.46|1591.36|1605.58|1588.48|319
1644726300000|2022-02-13 04:25:00|1606.4|1589.3|1606.51|1589.41|1608.62|1591.52|1606.4|1589.3|415
1644726600000|2022-02-13 04:30:00|1606.38|1589.28|1606.37|1589.27|1607.66|1590.56|1605.11|1588.01|485
1644726900000|2022-02-13 04:35:00|1606.46|1589.36|1601.12|1584.02|1606.57|1589.47|1600.66|1583.56|531
1644727200000|2022-02-13 04:40:00|1601.13|1584.03|1598.66|1581.56|1601.15|1584.05|1598.6|1581.5|432
1644727500000|2022-02-13 04:45:00|1598.64|1581.54|1596.38|1579.28|1599.08|1581.98|1593.05|1575.95|507
1644727800000|2022-02-13 04:50:00|1596.4|1579.3|1596.94|1579.84|1598.15|1581.05|1595.13|1578.03|353
1644728100000|2022-02-13 04:55:00|1596.96|1579.86|1597.38|1580.28|1600.11|1583.01|1596.78|1579.68|360
1644728400000|2022-02-13 05:00:00|1597.37|1580.27|1598.47|1581.37|1598.59|1581.49|1594.88|1577.78|279
1644728700000|2022-02-13 05:05:00|1598.49|1581.39|1597.4|1580.3|1600.15|1583.05|1596.57|1579.47|400
1644729000000|2022-02-13 05:10:00|1597.73|1580.63|1596.7|1579.6|1599.24|1582.14|1595.22|1578.12|411
1644729300000|2022-02-13 05:15:00|1596.68|1579.58|1597.55|1580.45|1597.55|1580.45|1593.71|1576.61|506
1644729600000|2022-02-13 05:20:00|1597.57|1580.47|1595.4|1578.3|1598.21|1581.11|1595.35|1578.25|474
1644729900000|2022-02-13 05:25:00|1595.44|1578.34|1600.35|1583.25|1600.52|1583.42|1595.31|1578.21|311
1644730200000|2022-02-13 05:30:00|1600.45|1583.35|1601.72|1584.62|1601.79|1584.69|1599.7|1582.6|453
1644730500000|2022-02-13 05:35:00|1601.71|1584.61|1600.31|1583.21|1603.49|1586.39|1598.91|1581.81|452
1644730800000|2022-02-13 05:40:00|1600.25|1583.15|1604.79|1587.69|1605.48|1588.38|1600.25|1583.15|249
1644731100000|2022-02-13 05:45:00|1604.76|1587.66|1602.69|1585.59|1604.83|1587.73|1599.82|1582.72|448
1644731400000|2022-02-13 05:50:00|1602.68|1585.58|1605.9|1588.8|1606.21|1589.11|1600.59|1583.49|315
1644731700000|2022-02-13 05:55:00|1605.91|1588.81|1605.08|1587.98|1606.91|1589.81|1603.53|1586.43|383
1644732000000|2022-02-13 06:00:00|1605.16|1588.06|1607.01|1589.91|1607.21|1590.11|1604.4|1587.3|424
1644732300000|2022-02-13 06:05:00|1607|1589.9|1606.48|1589.38|1607.23|1590.13|1604.06|1586.96|495
1644732600000|2022-02-13 06:10:00|1606.49|1589.39|1607.13|1590.03|1607.37|1590.27|1604.43|1587.33|480
1644732900000|2022-02-13 06:15:00|1606.82|1589.72|1606.65|1589.55|1607.07|1589.97|1604.31|1587.21|560
1644733200000|2022-02-13 06:20:00|1606.63|1589.53|1607.74|1590.64|1609.73|1592.63|1606.63|1589.53|375
1644733500000|2022-02-13 06:25:00|1607.77|1590.67|1608.25|1591.15|1608.57|1591.47|1605.29|1588.19|404
1644733800000|2022-02-13 06:30:00|1608.27|1591.17|1609.31|1592.21|1609.68|1592.58|1605.87|1588.77|464
1644734100000|2022-02-13 06:35:00|1609.34|1592.24|1617.73|1600.63|1618.48|1601.38|1609.3|1592.2|260
1644734400000|2022-02-13 06:40:00|1617.74|1600.64|1618.15|1601.05|1618.94|1601.84|1617.22|1600.12|371
1644734700000|2022-02-13 06:45:00|1618.16|1601.06|1615.36|1598.26|1618.41|1601.31|1615.27|1598.17|434
1644735000000|2022-02-13 06:50:00|1615.35|1598.25|1619.55|1602.45|1620.07|1602.97|1615.19|1598.09|257
1644735300000|2022-02-13 06:55:00|1619.35|1602.25|1620.03|1602.93|1620.09|1602.99|1618.5|1601.4|179
1644735600000|2022-02-13 07:00:00|1620.02|1602.92|1620.43|1603.33|1620.5|1603.4|1618.55|1601.45|227
1644735900000|2022-02-13 07:05:00|1620.41|1603.31|1617.55|1600.45|1620.68|1603.58|1616.81|1599.71|463
1644736200000|2022-02-13 07:10:00|1617.54|1600.44|1620.48|1603.38|1621.53|1604.43|1615.72|1598.62|426
1644736500000|2022-02-13 07:15:00|1620.49|1603.39|1619.02|1601.92|1620.96|1603.86|1618.57|1601.47|589
1644736800000|2022-02-13 07:20:00|1619|1601.9|1618.74|1601.64|1619|1601.9|1616.29|1599.19|469
1644737100000|2022-02-13 07:25:00|1618.79|1601.69|1618.89|1601.79|1619.54|1602.44|1617.11|1600.01|543
1644737400000|2022-02-13 07:30:00|1618.88|1601.78|1619.5|1602.4|1620.91|1603.81|1616.93|1599.83|491
1644737700000|2022-02-13 07:35:00|1619.66|1602.56|1619.83|1602.73|1621.45|1604.35|1618|1600.9|479
1644738000000|2022-02-13 07:40:00|1619.82|1602.72|1621.65|1604.55|1623.94|1606.84|1619.81|1602.71|491
1644738300000|2022-02-13 07:45:00|1621.61|1604.51|1623.36|1606.26|1624|1606.9|1620.64|1603.54|195
1644738600000|2022-02-13 07:50:00|1623.37|1606.27|1626.56|1609.46|1627.17|1610.07|1623.31|1606.21|189
1644738900000|2022-02-13 07:55:00|1626.55|1609.45|1626.82|1609.72|1627.59|1610.49|1624.92|1607.82|415
1644739200000|2022-02-13 08:00:00|1626.79|1609.69|1627.44|1610.34|1627.59|1610.49|1624.23|1607.13|403
1644739500000|2022-02-13 08:05:00|1627.42|1610.32|1623.61|1606.51|1627.42|1610.32|1623.45|1606.35|469
1644739800000|2022-02-13 08:10:00|1623.6|1606.5|1632.31|1615.21|1633.52|1616.42|1621.76|1604.66|466
1644740100000|2022-02-13 08:15:00|1632.34|1615.24|1634.13|1617.03|1634.27|1617.17|1631.72|1614.62|479
1644740400000|2022-02-13 08:20:00|1634.09|1616.99|1632.86|1615.76|1634.83|1617.73|1632.46|1615.36|399
1644740700000|2022-02-13 08:25:00|1632.88|1615.78|1630.61|1613.51|1632.9|1615.8|1629.17|1612.07|526
1644741000000|2022-02-13 08:30:00|1630.62|1613.52|1630.49|1613.39|1630.87|1613.77|1629.14|1612.04|485
1644741300000|2022-02-13 08:35:00|1630.5|1613.4|1630.78|1613.68|1630.85|1613.75|1629.32|1612.22|505
1644741600000|2022-02-13 08:40:00|1630.8|1613.7|1631.33|1614.23|1632.47|1615.37|1630.69|1613.59|503
1644741900000|2022-02-13 08:45:00|1631.27|1614.17|1629.12|1612.02|1631.54|1614.44|1627.42|1610.32|507
1644742200000|2022-02-13 08:50:00|1629.07|1611.97|1635.21|1618.11|1637.25|1620.15|1627.61|1610.51|388
1644742500000|2022-02-13 08:55:00|1635.22|1618.12|1637.07|1619.97|1637.98|1620.88|1632.2|1615.1|291
1644742800000|2022-02-13 09:00:00|1637.09|1619.99|1634.65|1617.55|1637.46|1620.36|1633.88|1616.78|444
1644743100000|2022-02-13 09:05:00|1634.69|1617.59|1636.36|1619.26|1636.36|1619.26|1633.44|1616.34|540
1644743400000|2022-02-13 09:10:00|1636.68|1619.58|1635.51|1618.41|1637.36|1620.26|1635.51|1618.41|424
1644743700000|2022-02-13 09:15:00|1635.45|1618.35|1633.52|1616.42|1636.16|1619.06|1633.52|1616.42|436
1644744000000|2022-02-13 09:20:00|1633.54|1616.44|1633.43|1616.33|1634.65|1617.55|1632.53|1615.43|424
1644744300000|2022-02-13 09:25:00|1633.42|1616.32|1634.44|1617.34|1636.29|1619.19|1633.05|1615.95|403
1644744600000|2022-02-13 09:30:00|1634.45|1617.35|1633.38|1616.28|1634.67|1617.57|1633.27|1616.17|403
1644744900000|2022-02-13 09:35:00|1633.42|1616.32|1629.61|1612.51|1633.42|1616.32|1628.81|1611.71|433
1644745200000|2022-02-13 09:40:00|1629.65|1612.55|1631.65|1614.55|1631.73|1614.63|1629.23|1612.13|515
1644745500000|2022-02-13 09:45:00|1631.73|1614.63|1627.86|1610.76|1631.92|1614.82|1627.86|1610.76|300
1644745800000|2022-02-13 09:50:00|1627.92|1610.82|1627.74|1610.64|1629.77|1612.67|1626.16|1609.06|387
1644746100000|2022-02-13 09:55:00|1627.73|1610.63|1626.81|1609.71|1627.99|1610.89|1625.86|1608.76|655
1644746400000|2022-02-13 10:00:00|1626.82|1609.72|1624.18|1607.08|1626.82|1609.72|1623.11|1606.01|424
1644746700000|2022-02-13 10:05:00|1624.19|1607.09|1622.16|1605.06|1624.68|1607.58|1622.16|1605.06|351
1644747000000|2022-02-13 10:10:00|1622.33|1605.23|1622.8|1605.7|1625.74|1608.64|1622.29|1605.19|584
1644747300000|2022-02-13 10:15:00|1622.76|1605.66|1627.01|1609.91|1627.01|1609.91|1622.75|1605.65|462
1644747600000|2022-02-13 10:20:00|1626.87|1609.77|1626.62|1609.52|1627.23|1610.13|1625.57|1608.47|573
1644747900000|2022-02-13 10:25:00|1627.09|1609.99|1628.25|1611.15|1629.01|1611.91|1626.86|1609.76|592
1644748200000|2022-02-13 10:30:00|1628.24|1611.14|1632|1614.9|1632.43|1615.33|1628.02|1610.92|666
1644748500000|2022-02-13 10:35:00|1632.02|1614.92|1633.94|1616.84|1636.89|1619.79|1631.95|1614.85|622
1644748800000|2022-02-13 10:40:00|1633.97|1616.87|1636.14|1619.04|1636.2|1619.1|1632.63|1615.53|473
1644749100000|2022-02-13 10:45:00|1636.15|1619.05|1634.24|1617.14|1636.36|1619.26|1632.83|1615.73|614
1644749400000|2022-02-13 10:50:00|1634.23|1617.13|1635.59|1618.49|1636.79|1619.69|1633.29|1616.19|604
1644749700000|2022-02-13 10:55:00|1635.55|1618.45|1638.13|1621.03|1639.66|1622.56|1634.7|1617.6|567
1644750000000|2022-02-13 11:00:00|1638.23|1621.13|1636.34|1619.24|1640.65|1623.55|1633.44|1616.34|513
1644750300000|2022-02-13 11:05:00|1636.29|1619.19|1634.73|1617.63|1636.62|1619.52|1634.48|1617.38|417
1644750600000|2022-02-13 11:10:00|1634.8|1617.7|1633.58|1616.48|1634.94|1617.84|1632.67|1615.57|409
1644750900000|2022-02-13 11:15:00|1633.57|1616.47|1636.86|1619.76|1636.86|1619.76|1632.56|1615.46|472
1644751200000|2022-02-13 11:20:00|1636.82|1619.72|1636.75|1619.65|1637.45|1620.35|1634.4|1617.3|490
1644751500000|2022-02-13 11:25:00|1636.74|1619.64|1640.59|1623.49|1641.51|1624.41|1634.93|1617.83|603
1644751800000|2022-02-13 11:30:00|1640.48|1623.38|1637.79|1620.69|1640.48|1623.38|1637.5|1620.4|488
1644752100000|2022-02-13 11:35:00|1637.82|1620.72|1636.91|1619.81|1637.82|1620.72|1634.89|1617.79|510
1644752400000|2022-02-13 11:40:00|1636.9|1619.8|1635.89|1618.79|1636.91|1619.81|1635.16|1618.06|433
1644752700000|2022-02-13 11:45:00|1635.81|1618.71|1633.66|1616.56|1636.57|1619.47|1633.48|1616.38|466
1644753000000|2022-02-13 11:50:00|1633.73|1616.63|1630.91|1613.81|1633.82|1616.72|1630.28|1613.18|304
1644753300000|2022-02-13 11:55:00|1631|1613.9|1632.07|1614.97|1632.1|1615|1631|1613.9|397
1644753600000|2022-02-13 12:00:00|1632.15|1615.05|1635.61|1618.51|1636.09|1618.99|1629.43|1612.33|498
1644753900000|2022-02-13 12:05:00|1635.63|1618.53|1636.64|1619.54|1637.84|1620.74|1633.86|1616.76|296
1644754200000|2022-02-13 12:10:00|1636.65|1619.55|1637.41|1620.31|1638.44|1621.34|1633.86|1616.76|374
1644754500000|2022-02-13 12:15:00|1637.58|1620.48|1636.88|1619.78|1637.68|1620.58|1633.62|1616.52|452
1644754800000|2022-02-13 12:20:00|1636.9|1619.8|1640|1622.9|1640.09|1622.99|1636.48|1619.38|457
1644755100000|2022-02-13 12:25:00|1639.99|1622.89|1638.64|1621.54|1640.26|1623.16|1638.3|1621.2|426
1644755400000|2022-02-13 12:30:00|1638.62|1621.52|1635.56|1618.46|1640.04|1622.94|1635.03|1617.93|519
1644755700000|2022-02-13 12:35:00|1635.55|1618.45|1636.34|1619.24|1637.26|1620.16|1635.42|1618.32|389
1644756000000|2022-02-13 12:40:00|1636.33|1619.23|1636.51|1619.41|1637.43|1620.33|1635.86|1618.76|405
1644756300000|2022-02-13 12:45:00|1636.52|1619.42|1634.96|1617.86|1639.53|1622.43|1634.91|1617.81|608
1644756600000|2022-02-13 12:50:00|1634.98|1617.88|1633.04|1615.94|1638.16|1621.06|1632.28|1615.18|458
1644756900000|2022-02-13 12:55:00|1633.02|1615.92|1634.65|1617.55|1634.75|1617.65|1632.5|1615.4|432
1644757200000|2022-02-13 13:00:00|1634.62|1617.52|1631.39|1614.29|1635.1|1618|1629.13|1612.03|556
1644757500000|2022-02-13 13:05:00|1631.36|1614.26|1633.83|1616.73|1634.69|1617.59|1631.34|1614.24|452
1644757800000|2022-02-13 13:10:00|1633.82|1616.72|1633.67|1616.57|1634.52|1617.42|1632.61|1615.51|332
1644758100000|2022-02-13 13:15:00|1633.64|1616.54|1634.71|1617.61|1635.15|1618.05|1632.42|1615.32|528
1644758400000|2022-02-13 13:20:00|1634.73|1617.63|1633.66|1616.56|1634.96|1617.86|1632.83|1615.73|445
1644758700000|2022-02-13 13:25:00|1633.68|1616.58|1635.59|1618.49|1635.68|1618.58|1632.75|1615.65|425
1644759000000|2022-02-13 13:30:00|1635.58|1618.48|1632.76|1615.66|1635.99|1618.89|1631.31|1614.21|522
1644759300000|2022-02-13 13:35:00|1632.74|1615.64|1630.94|1613.84|1632.77|1615.67|1628.84|1611.74|359
1644759600000|2022-02-13 13:40:00|1630.93|1613.83|1630.77|1613.67|1630.95|1613.85|1629.08|1611.98|495
1644759900000|2022-02-13 13:45:00|1630.76|1613.66|1629.81|1612.71|1631.37|1614.27|1628.74|1611.64|598
1644760200000|2022-02-13 13:50:00|1629.78|1612.68|1627|1609.9|1629.78|1612.68|1626.41|1609.31|403
1644760500000|2022-02-13 13:55:00|1626.99|1609.89|1624.04|1606.94|1626.99|1609.89|1623.1|1606|341
1644760800000|2022-02-13 14:00:00|1623.98|1606.88|1625.17|1608.07|1625.31|1608.21|1622.88|1605.78|505
1644761100000|2022-02-13 14:05:00|1625.28|1608.18|1625.48|1608.38|1626.8|1609.7|1623.99|1606.89|376
1644761400000|2022-02-13 14:10:00|1625.43|1608.33|1625.77|1608.67|1625.9|1608.8|1624.62|1607.52|421
1644761700000|2022-02-13 14:15:00|1625.79|1608.69|1625.49|1608.39|1632.96|1615.86|1625.01|1607.91|742
1644762000000|2022-02-13 14:20:00|1625.48|1608.38|1628.81|1611.71|1629.03|1611.93|1623.12|1606.02|543
1644762300000|2022-02-13 14:25:00|1628.83|1611.73|1623.9|1606.8|1630.03|1612.93|1623.89|1606.79|442
1644762600000|2022-02-13 14:30:00|1623.92|1606.82|1612.58|1595.48|1624.78|1607.68|1610.43|1593.33|519
1644762900000|2022-02-13 14:35:00|1612.59|1595.49|1614.8|1597.7|1614.97|1597.87|1606.76|1589.66|640
1644763200000|2022-02-13 14:40:00|1614.79|1597.69|1618.4|1601.3|1618.4|1601.3|1612.1|1595|461
1644763500000|2022-02-13 14:45:00|1618.39|1601.29|1613.58|1596.48|1618.58|1601.48|1613.13|1596.03|532
1644763800000|2022-02-13 14:50:00|1613.57|1596.47|1614.73|1597.63|1615.04|1597.94|1611.52|1594.42|624
1644764100000|2022-02-13 14:55:00|1614.78|1597.68|1622.78|1605.68|1623.06|1605.96|1614.75|1597.65|556
1644764400000|2022-02-13 15:00:00|1622.84|1605.74|1625.49|1608.39|1626.31|1609.21|1620.67|1603.57|409
1644764700000|2022-02-13 15:05:00|1625.52|1608.42|1624.7|1607.6|1626.31|1609.21|1624.44|1607.34|374
1644765000000|2022-02-13 15:10:00|1624.73|1607.63|1627.35|1610.25|1627.36|1610.26|1624.61|1607.51|396
1644765300000|2022-02-13 15:15:00|1627.37|1610.27|1623.93|1606.83|1628.09|1610.99|1622.97|1605.87|446
1644765600000|2022-02-13 15:20:00|1623.94|1606.84|1626.16|1609.06|1628.07|1610.97|1623.92|1606.82|596
1644765900000|2022-02-13 15:25:00|1626.28|1609.18|1625.02|1607.92|1626.28|1609.18|1620.02|1602.92|604
1644766200000|2022-02-13 15:30:00|1625.05|1607.95|1626.01|1608.91|1626.77|1609.67|1624.99|1607.89|540
1644766500000|2022-02-13 15:35:00|1626.02|1608.92|1624.28|1607.18|1628.39|1611.29|1623.88|1606.78|614
1644766800000|2022-02-13 15:40:00|1624.27|1607.17|1624.1|1607|1626.28|1609.18|1624.07|1606.97|550
1644767100000|2022-02-13 15:45:00|1624.09|1606.99|1621.69|1604.59|1624.1|1607|1619.23|1602.13|453
1644767400000|2022-02-13 15:50:00|1621.67|1604.57|1620.74|1603.64|1624.86|1607.76|1618.92|1601.82|516
1644767700000|2022-02-13 15:55:00|1620.7|1603.6|1615.7|1598.6|1620.84|1603.74|1615.7|1598.6|356
1644768000000|2022-02-13 16:00:00|1615.53|1598.43|1603.92|1586.82|1616.78|1599.68|1603.51|1586.41|393
1644768300000|2022-02-13 16:05:00|1603.87|1586.77|1602.16|1585.06|1606.15|1589.05|1600.93|1583.83|528
1644768600000|2022-02-13 16:10:00|1602.15|1585.05|1600.66|1583.56|1603.5|1586.4|1599.78|1582.68|524
1644768900000|2022-02-13 16:15:00|1600.58|1583.48|1601.8|1584.7|1603.57|1586.47|1600.16|1583.06|686
1644769200000|2022-02-13 16:20:00|1601.81|1584.71|1603.29|1586.19|1604.86|1587.76|1600.04|1582.94|773
1644769500000|2022-02-13 16:25:00|1603.3|1586.2|1600.07|1582.97|1603.53|1586.43|1597.25|1580.15|696
1644769800000|2022-02-13 16:30:00|1600.05|1582.95|1599.98|1582.88|1601.35|1584.25|1599.09|1581.99|673
1644770100000|2022-02-13 16:35:00|1599.96|1582.86|1601.28|1584.18|1604.28|1587.18|1599.61|1582.51|471
1644770400000|2022-02-13 16:40:00|1601.3|1584.2|1602.03|1584.93|1602.41|1585.31|1596.84|1579.74|546
1644770700000|2022-02-13 16:45:00|1602.16|1585.06|1600.49|1583.39|1606.1|1589|1598.99|1581.89|534
1644771000000|2022-02-13 16:50:00|1600.48|1583.38|1600.83|1583.73|1601.01|1583.91|1598.9|1581.8|399
1644771300000|2022-02-13 16:55:00|1600.82|1583.72|1601.74|1584.64|1602.88|1585.78|1599.93|1582.83|443
1644771600000|2022-02-13 17:00:00|1601.73|1584.63|1589.21|1572.11|1601.77|1584.67|1588.94|1571.84|559
1644771900000|2022-02-13 17:05:00|1589.19|1572.09|1587.74|1570.64|1592.01|1574.91|1584.65|1567.55|497
1644772200000|2022-02-13 17:10:00|1587.73|1570.63|1585.24|1568.14|1589.52|1572.42|1583.88|1566.78|503
1644772500000|2022-02-13 17:15:00|1585.31|1568.21|1586.08|1568.98|1586.46|1569.36|1580.64|1563.54|655
1644772800000|2022-02-13 17:20:00|1586.07|1568.97|1588.77|1571.67|1589.26|1572.16|1583.09|1565.99|576
1644773100000|2022-02-13 17:25:00|1588.69|1571.59|1587.46|1570.36|1589.25|1572.15|1586.02|1568.92|528
1644773400000|2022-02-13 17:30:00|1587.47|1570.37|1592.01|1574.91|1594.09|1576.99|1587.37|1570.27|452
1644773700000|2022-02-13 17:35:00|1592.37|1575.27|1592.42|1575.32|1592.43|1575.33|1586.74|1569.64|518
1644774000000|2022-02-13 17:40:00|1592.43|1575.33|1593.55|1576.45|1593.59|1576.49|1589.7|1572.6|334
1644774300000|2022-02-13 17:45:00|1593.53|1576.43|1592.82|1575.72|1595.8|1578.7|1591.21|1574.11|321
1644774600000|2022-02-13 17:50:00|1592.8|1575.7|1591.99|1574.89|1593.62|1576.52|1589.72|1572.62|291
1644774900000|2022-02-13 17:55:00|1591.98|1574.88|1594.91|1577.81|1595.5|1578.4|1591.95|1574.85|253
1644775200000|2022-02-13 18:00:00|1594.87|1577.77|1593.82|1576.72|1595.44|1578.34|1592.1|1575|265
1644775500000|2022-02-13 18:05:00|1593.9|1576.8|1596.76|1579.66|1596.84|1579.74|1593.76|1576.66|177
1644775800000|2022-02-13 18:10:00|1596.77|1579.67|1599.23|1582.13|1599.23|1582.13|1596.77|1579.67|226
1644776100000|2022-02-13 18:15:00|1599.25|1582.15|1599.63|1582.53|1601.87|1584.77|1597.81|1580.71|310
1644776400000|2022-02-13 18:20:00|1599.62|1582.52|1597.89|1580.79|1599.8|1582.7|1596.14|1579.04|163
1644776700000|2022-02-13 18:25:00|1597.95|1580.85|1602.16|1585.06|1602.16|1585.06|1597.28|1580.18|223
1644777000000|2022-02-13 18:30:00|1602.51|1585.41|1601.47|1584.37|1602.51|1585.41|1597.9|1580.8|351
1644777300000|2022-02-13 18:35:00|1601.46|1584.36|1587.1|1570|1602.8|1585.7|1585.04|1567.94|553
1644777600000|2022-02-13 18:40:00|1587.25|1570.15|1584.26|1567.16|1589.4|1572.3|1582.27|1565.17|736
1644777900000|2022-02-13 18:45:00|1584.22|1567.12|1583.88|1566.78|1586.44|1569.34|1583.2|1566.1|450
1644778200000|2022-02-13 18:50:00|1583.87|1566.77|1581.85|1564.75|1585.14|1568.04|1576.58|1559.48|546
1644778500000|2022-02-13 18:55:00|1581.84|1564.74|1580.97|1563.87|1583.99|1566.89|1577.66|1560.56|429
1644778800000|2022-02-13 19:00:00|1580.96|1563.86|1584.65|1567.55|1586.81|1569.71|1578.22|1561.12|591
1644779100000|2022-02-13 19:05:00|1584.67|1567.57|1581.46|1564.36|1585.28|1568.18|1580.38|1563.28|698
1644779400000|2022-02-13 19:10:00|1581.45|1564.35|1578.71|1561.61|1582.95|1565.85|1578.61|1561.51|636
1644779700000|2022-02-13 19:15:00|1578.73|1561.63|1582.83|1565.73|1585.32|1568.22|1578.68|1561.58|550
1644780000000|2022-02-13 19:20:00|1582.79|1565.69|1586.75|1569.65|1588.21|1571.11|1582.64|1565.54|402
1644780300000|2022-02-13 19:25:00|1586.71|1569.61|1580.22|1563.12|1586.87|1569.77|1580.08|1562.98|467
1644780600000|2022-02-13 19:30:00|1580.2|1563.1|1573.92|1556.82|1581.53|1564.43|1573.89|1556.79|360
1644780900000|2022-02-13 19:35:00|1573.88|1556.78|1570.13|1553.03|1575.32|1558.22|1570.02|1552.92|412
1644781200000|2022-02-13 19:40:00|1570.17|1553.07|1563.55|1546.45|1571.47|1554.37|1563.07|1545.97|518
1644781500000|2022-02-13 19:45:00|1563.61|1546.51|1569.43|1552.33|1570.65|1553.55|1563.61|1546.51|607
1644781800000|2022-02-13 19:50:00|1569.42|1552.32|1570.87|1553.77|1573.48|1556.38|1567.15|1550.05|507
1644782100000|2022-02-13 19:55:00|1570.88|1553.78|1574.03|1556.93|1574.43|1557.33|1567.53|1550.43|554
1644782400000|2022-02-13 20:00:00|1574.02|1556.92|1572.72|1555.62|1576|1558.9|1567.32|1550.22|606
1644782700000|2022-02-13 20:05:00|1572.76|1555.66|1575.42|1558.32|1578.52|1561.42|1572.76|1555.66|637
1644783000000|2022-02-13 20:10:00|1575.41|1558.31|1579.33|1562.23|1579.35|1562.25|1574.73|1557.63|353
1644783300000|2022-02-13 20:15:00|1579.35|1562.25|1585.4|1568.3|1587.17|1570.07|1578.89|1561.79|468
1644783600000|2022-02-13 20:20:00|1585.43|1568.33|1589.99|1572.89|1590.02|1572.92|1585.43|1568.33|475
1644783900000|2022-02-13 20:25:00|1590|1572.9|1593.56|1576.46|1595.31|1578.21|1589.88|1572.78|532
1644784200000|2022-02-13 20:30:00|1593.58|1576.48|1592.1|1575|1594.66|1577.56|1590.43|1573.33|517
1644784500000|2022-02-13 20:35:00|1592.11|1575.01|1592.89|1574.29|1593.8|1575.2|1590.8|1572.2|542
1644784800000|2022-02-13 20:40:00|1592.81|1574.21|1590.83|1572.23|1592.89|1574.29|1590.1|1571.5|553
1644785100000|2022-02-13 20:45:00|1590.88|1572.28|1591.34|1572.74|1591.75|1573.15|1590.2|1571.6|513
1644785400000|2022-02-13 20:50:00|1591.39|1572.79|1592.34|1573.74|1593.11|1574.51|1589.64|1571.04|479
1644785700000|2022-02-13 20:55:00|1592.32|1573.72|1596.56|1577.96|1596.57|1577.97|1589.68|1571.08|469
1644786000000|2022-02-13 21:00:00|1596.54|1577.94|1599.49|1580.89|1599.95|1581.35|1593.23|1574.63|601
1644786300000|2022-02-13 21:05:00|1599.52|1580.92|1597.9|1579.3|1600.39|1581.79|1597.25|1578.65|460
1644786600000|2022-02-13 21:10:00|1597.95|1579.35|1594.61|1576.01|1599.87|1581.27|1593.35|1574.75|459
1644786900000|2022-02-13 21:15:00|1594.45|1575.85|1590.95|1572.35|1596.11|1577.51|1590.71|1572.11|464
1644787200000|2022-02-13 21:20:00|1590.77|1572.17|1592.93|1574.33|1593.15|1574.55|1590.22|1571.62|397
1644787500000|2022-02-13 21:25:00|1592.91|1574.31|1587.37|1568.77|1593.32|1574.72|1587.37|1568.77|381
1644787800000|2022-02-13 21:30:00|1587.82|1569.22|1587.96|1569.36|1589.43|1570.83|1586.39|1567.79|402
1644788100000|2022-02-13 21:35:00|1587.91|1569.31|1587.34|1568.74|1588.75|1570.15|1586.07|1567.47|410
1644788400000|2022-02-13 21:40:00|1587.06|1568.46|1590.84|1572.24|1591.18|1572.58|1587.06|1568.46|488
1644788700000|2022-02-13 21:45:00|1590.85|1572.25|1590.07|1571.47|1591.22|1572.62|1589.03|1570.43|525
1644789000000|2022-02-13 21:50:00|1590.08|1571.48|1589.32|1570.72|1590.14|1571.54|1588.02|1569.42|342
1644789300000|2022-02-13 21:55:00|1589.31|1570.71|1586.57|1567.97|1590.36|1571.76|1585.45|1566.85|422
1644789600000|2022-02-13 22:00:00|1586.58|1567.98|1588.58|1571.48|1588.67|1571.57|1586.19|1567.63|432
1644789900000|2022-02-13 22:05:00|1588.57|1571.47|1587.53|1570.43|1589.73|1572.63|1586.08|1568.98|421
1644790200000|2022-02-13 22:10:00|1587.52|1570.42|1588.79|1571.69|1588.9|1571.8|1586.55|1569.45|450
1644790500000|2022-02-13 22:15:00|1588.8|1571.7|1592.55|1575.45|1592.65|1575.55|1587.51|1570.41|434
1644790800000|2022-02-13 22:20:00|1592.56|1575.46|1592.59|1575.49|1592.79|1575.69|1591.81|1574.71|142
1644791100000|2022-02-13 22:25:00|1592.58|1575.48|1595.2|1578.1|1597.01|1579.91|1592.58|1575.48|107
1644791400000|2022-02-13 22:30:00|1595.23|1578.13|1595.12|1578.02|1595.36|1578.26|1594.27|1577.17|132
1644791700000|2022-02-13 22:35:00|1595.11|1578.01|1598.02|1580.92|1598.02|1580.92|1594.9|1577.8|122
1644792000000|2022-02-13 22:40:00|1597.98|1580.88|1595.45|1578.35|1598.77|1581.67|1595.22|1578.12|103
1644792300000|2022-02-13 22:45:00|1595.48|1578.38|1595.79|1578.69|1595.94|1578.84|1594.36|1577.26|156
1644792600000|2022-02-13 22:50:00|1595.87|1578.77|1593.96|1576.86|1600.25|1583.15|1593.85|1576.75|164
1644792900000|2022-02-13 22:55:00|1593.94|1576.84|1597.67|1580.57|1600.04|1582.94|1592.63|1575.53|278
1644793200000|2022-02-13 23:00:00|1597.66|1580.56|1592.19|1575.09|1598.7|1581.6|1591.4|1574.3|513
1644793500000|2022-02-13 23:05:00|1592.17|1575.07|1587.19|1570.09|1593.23|1576.13|1586.53|1569.43|524
1644793800000|2022-02-13 23:10:00|1587.15|1570.05|1583.32|1566.22|1588|1570.9|1581.37|1564.27|535
1644794100000|2022-02-13 23:15:00|1583.38|1566.28|1590.35|1573.25|1593.05|1575.95|1583.36|1566.26|590
1644794400000|2022-02-13 23:20:00|1590.37|1573.27|1580.66|1563.56|1590.73|1573.63|1580.51|1563.41|466
1644794700000|2022-02-13 23:25:00|1580.63|1563.53|1581.01|1563.91|1582.9|1565.8|1579.59|1562.49|457
1644795000000|2022-02-13 23:30:00|1581.02|1563.92|1577.15|1560.05|1583.14|1566.04|1576.74|1559.64|453
1644795300000|2022-02-13 23:35:00|1577.13|1560.03|1582.5|1565.4|1582.83|1565.73|1577.1|1560|438
1644795600000|2022-02-13 23:40:00|1582.28|1565.18|1579.76|1562.66|1582.96|1565.86|1577.09|1559.99|525
1644795900000|2022-02-13 23:45:00|1579.82|1562.72|1580.37|1563.27|1582.91|1565.81|1578.94|1561.84|533
1644796200000|2022-02-13 23:50:00|1580.4|1563.3|1582.08|1564.98|1582.36|1565.26|1578.9|1561.8|550
1644796500000|2022-02-13 23:55:00|1582.11|1565.01|1570.2|1553.1|1582.43|1565.33|1569.85|1552.75|390
1644796800000|2022-02-14 00:00:00|1570.09|1552.99|1567.24|1550.14|1574.92|1557.82|1565.35|1548.25|510
1644797100000|2022-02-14 00:05:00|1567.23|1550.13|1566.95|1549.85|1568.97|1551.87|1562.33|1545.23|545
1644797400000|2022-02-14 00:10:00|1566.92|1549.82|1570.16|1553.06|1573.28|1556.18|1565.33|1548.23|548
1644797700000|2022-02-14 00:15:00|1570.19|1553.09|1578.31|1561.21|1579.05|1561.95|1570.03|1552.93|406
1644798000000|2022-02-14 00:20:00|1578.32|1561.22|1567.41|1550.31|1578.98|1561.88|1566.63|1549.53|413
1644798300000|2022-02-14 00:25:00|1567.43|1550.33|1562.34|1545.24|1569.77|1552.67|1561.18|1544.08|432
1644798600000|2022-02-14 00:30:00|1562.31|1545.21|1555.77|1538.67|1562.35|1545.25|1550.97|1533.87|661
1644798900000|2022-02-14 00:35:00|1555.57|1538.47|1559.75|1542.65|1560.53|1543.43|1553.51|1536.41|537
1644799200000|2022-02-14 00:40:00|1559.78|1542.68|1555.05|1537.95|1560.14|1543.04|1554.29|1537.19|692
1644799500000|2022-02-14 00:45:00|1555.04|1537.94|1561.06|1543.96|1561.22|1544.12|1552.16|1535.06|621
1644799800000|2022-02-14 00:50:00|1561.07|1543.97|1557.32|1540.22|1562.58|1545.48|1556.72|1539.62|508
1644800100000|2022-02-14 00:55:00|1557.3|1540.2|1561.92|1544.82|1562.13|1545.03|1557.2|1540.1|555
1644800400000|2022-02-14 01:00:00|1561.94|1544.84|1557.9|1540.8|1562.7|1545.6|1556.24|1539.14|574
1644800700000|2022-02-14 01:05:00|1558.25|1541.15|1561.01|1543.91|1562.4|1545.3|1557.63|1540.53|468
1644801000000|2022-02-14 01:10:00|1560.72|1543.62|1566.06|1548.96|1566.21|1549.11|1559.96|1542.86|428
1644801300000|2022-02-14 01:15:00|1566.05|1548.95|1565|1547.9|1566.05|1548.95|1562.23|1545.13|568
1644801600000|2022-02-14 01:20:00|1564.99|1547.89|1554.75|1537.65|1565.4|1548.3|1553.74|1536.64|459
1644801900000|2022-02-14 01:25:00|1554.67|1537.57|1546.54|1529.44|1554.67|1537.57|1544.74|1527.64|489
1644802200000|2022-02-14 01:30:00|1546.53|1529.43|1536.71|1519.61|1546.58|1529.48|1530.68|1513.58|619
1644802500000|2022-02-14 01:35:00|1536.75|1519.65|1534.38|1517.28|1542.01|1524.91|1533.76|1516.66|623
1644802800000|2022-02-14 01:40:00|1534.3|1517.2|1537.01|1519.91|1539.25|1522.15|1534.06|1516.96|704
1644803100000|2022-02-14 01:45:00|1537.03|1519.93|1538.33|1521.23|1539.24|1522.14|1535.21|1518.11|629
1644803400000|2022-02-14 01:50:00|1538.32|1521.22|1539.45|1522.35|1539.55|1522.45|1535.48|1518.38|650
1644803700000|2022-02-14 01:55:00|1539.39|1522.29|1538.24|1521.14|1540.16|1523.06|1536.07|1518.97|671
1644804000000|2022-02-14 02:00:00|1538.25|1521.15|1544.11|1527.01|1546.11|1529.01|1536.3|1519.2|619
1644804300000|2022-02-14 02:05:00|1544.16|1527.06|1543.09|1525.99|1544.81|1527.71|1540.43|1523.33|561
1644804600000|2022-02-14 02:10:00|1543.06|1525.96|1543.43|1526.33|1545.11|1528.01|1541.25|1524.15|603
1644804900000|2022-02-14 02:15:00|1543.4|1526.3|1547.06|1529.96|1547.66|1530.56|1543.2|1526.1|499
1644805200000|2022-02-14 02:20:00|1547|1529.9|1544.71|1527.61|1547.46|1530.36|1543.83|1526.73|670
1644805500000|2022-02-14 02:25:00|1544.73|1527.63|1547.02|1529.92|1547.02|1529.92|1543.6|1526.5|577
1644805800000|2022-02-14 02:30:00|1547.06|1529.96|1544.2|1527.1|1548.11|1531.01|1543.97|1526.87|596
1644806100000|2022-02-14 02:35:00|1544.32|1527.22|1545.77|1528.67|1546.61|1529.51|1543.27|1526.17|633
1644806400000|2022-02-14 02:40:00|1545.78|1528.68|1544.65|1527.55|1545.92|1528.82|1543.61|1526.51|628
1644806700000|2022-02-14 02:45:00|1544.63|1527.53|1538.21|1521.11|1546.83|1529.73|1538.03|1520.93|480
1644807000000|2022-02-14 02:50:00|1538.1|1521|1535.68|1518.58|1538.11|1521.01|1534.33|1517.23|479
1644807300000|2022-02-14 02:55:00|1535.62|1518.52|1538.18|1521.08|1539.14|1522.04|1535.55|1518.45|506
1644807600000|2022-02-14 03:00:00|1538.19|1521.09|1541.05|1523.95|1542.83|1525.73|1531.68|1514.58|619
1644807900000|2022-02-14 03:05:00|1540.85|1523.75|1542.46|1525.36|1544.08|1526.98|1540.34|1523.24|513
1644808200000|2022-02-14 03:10:00|1542.48|1525.38|1542.66|1525.56|1543.74|1526.64|1541.22|1524.12|522
1644808500000|2022-02-14 03:15:00|1542.67|1525.57|1549.01|1531.91|1549.4|1532.3|1541.54|1524.44|469
1644808800000|2022-02-14 03:20:00|1549|1531.9|1548.76|1531.66|1549.95|1532.85|1547.97|1530.87|413
1644809100000|2022-02-14 03:25:00|1548.77|1531.67|1547.77|1530.67|1552.49|1535.39|1547.77|1530.67|500
1644809400000|2022-02-14 03:30:00|1547.75|1530.65|1549|1531.9|1549.72|1532.62|1546.15|1529.05|522
1644809700000|2022-02-14 03:35:00|1548.95|1531.85|1547.53|1530.43|1552.02|1534.92|1547.26|1530.16|490
1644810000000|2022-02-14 03:40:00|1547.54|1530.44|1545.39|1528.29|1547.54|1530.44|1545.37|1528.27|314
1644810300000|2022-02-14 03:45:00|1545.4|1528.3|1545.27|1528.17|1545.99|1528.89|1542.11|1525.01|385
1644810600000|2022-02-14 03:50:00|1545.29|1528.19|1543.17|1526.07|1547.22|1530.12|1542.47|1525.37|400
1644810900000|2022-02-14 03:55:00|1543.2|1526.1|1544.65|1527.55|1546.07|1528.97|1543.05|1525.95|455
1644811200000|2022-02-14 04:00:00|1544.46|1527.36|1543.52|1526.42|1545.31|1528.21|1543.45|1526.35|408
1644811500000|2022-02-14 04:05:00|1543.6|1526.5|1541.05|1523.95|1544.21|1527.11|1541.05|1523.95|376
1644811800000|2022-02-14 04:10:00|1541.16|1524.06|1542.33|1525.23|1543.54|1526.44|1540.1|1523|329
1644812100000|2022-02-14 04:15:00|1542.37|1525.27|1539.42|1522.32|1543.49|1526.39|1538.95|1521.85|329
1644812400000|2022-02-14 04:20:00|1539.29|1522.19|1542.89|1525.79|1545.21|1528.11|1539.11|1522.01|460
1644812700000|2022-02-14 04:25:00|1542.88|1525.78|1543.12|1526.02|1543.63|1526.53|1541.35|1524.25|490
1644813000000|2022-02-14 04:30:00|1543.11|1526.01|1545.96|1528.86|1546.16|1529.06|1540.29|1523.19|443
1644813300000|2022-02-14 04:35:00|1545.99|1528.89|1546.01|1528.91|1546.54|1529.44|1544.71|1527.61|476
1644813600000|2022-02-14 04:40:00|1546.03|1528.93|1548.53|1531.43|1549.14|1532.04|1545.59|1528.49|293
1644813900000|2022-02-14 04:45:00|1548.54|1531.44|1545.3|1528.2|1548.54|1531.44|1544.46|1527.36|547
1644814200000|2022-02-14 04:50:00|1545.22|1528.12|1547.99|1530.89|1548.41|1531.31|1545.11|1528.01|478
1644814500000|2022-02-14 04:55:00|1548.05|1530.95|1548.52|1531.42|1548.82|1531.72|1546.53|1529.43|399
1644814800000|2022-02-14 05:00:00|1548.63|1531.53|1551.24|1534.14|1552.26|1535.16|1548.6|1531.5|378
1644815100000|2022-02-14 05:05:00|1551.33|1534.23|1550.4|1533.3|1551.52|1534.42|1548.63|1531.53|400
1644815400000|2022-02-14 05:10:00|1550.6|1533.5|1550.75|1533.65|1551.45|1534.35|1548.25|1531.15|534
1644815700000|2022-02-14 05:15:00|1550.74|1533.64|1548.63|1531.53|1552.8|1535.7|1548.35|1531.25|518
1644816000000|2022-02-14 05:20:00|1548.66|1531.56|1546.36|1529.26|1548.66|1531.56|1546.28|1529.18|394
1644816300000|2022-02-14 05:25:00|1546.4|1529.3|1546.32|1529.22|1547.91|1530.81|1545.05|1527.95|519
1644816600000|2022-02-14 05:30:00|1546.3|1529.2|1546.26|1529.16|1548.49|1531.39|1545.39|1528.29|591
1644816900000|2022-02-14 05:35:00|1546.24|1529.14|1544.67|1527.57|1546.71|1529.61|1542.22|1525.12|563
1644817200000|2022-02-14 05:40:00|1544.54|1527.44|1543.31|1526.21|1546.64|1529.54|1543.31|1526.21|406
1644817500000|2022-02-14 05:45:00|1543.27|1526.17|1541.52|1524.42|1546.05|1528.95|1540.75|1523.65|508
1644817800000|2022-02-14 05:50:00|1541.49|1524.39|1540.01|1522.91|1542.64|1525.54|1539.51|1522.41|490
1644818100000|2022-02-14 05:55:00|1539.9|1522.8|1539.78|1522.68|1542.05|1524.95|1539.34|1522.24|385
1644818400000|2022-02-14 06:00:00|1539.8|1522.7|1541.33|1524.23|1542.39|1525.29|1537.95|1520.85|621
1644818700000|2022-02-14 06:05:00|1541.26|1524.16|1539.3|1522.2|1541.76|1524.66|1539.1|1522|503
1644819000000|2022-02-14 06:10:00|1539.36|1522.26|1541.71|1524.61|1544.18|1527.08|1538.38|1521.28|557
1644819300000|2022-02-14 06:15:00|1541.76|1524.66|1546.33|1529.23|1546.5|1529.4|1541.76|1524.66|577
1644819600000|2022-02-14 06:20:00|1546.35|1529.25|1546.82|1529.72|1549.88|1532.78|1546.13|1529.03|341
1644819900000|2022-02-14 06:25:00|1546.83|1529.73|1544.09|1526.99|1548.92|1531.82|1543.79|1526.69|429
1644820200000|2022-02-14 06:30:00|1544.08|1526.98|1548.24|1531.14|1548.29|1531.19|1543.24|1526.14|479
1644820500000|2022-02-14 06:35:00|1548.28|1531.18|1549.42|1532.32|1550.67|1533.57|1548.05|1530.95|272
1644820800000|2022-02-14 06:40:00|1549.43|1532.33|1549.44|1532.34|1550.17|1533.07|1548.12|1531.02|377
1644821100000|2022-02-14 06:45:00|1549.39|1532.29|1554.49|1537.39|1554.84|1537.74|1548.67|1531.57|387
1644821400000|2022-02-14 06:50:00|1554.88|1537.78|1557.12|1540.02|1560.92|1543.82|1554.42|1537.32|537
1644821700000|2022-02-14 06:55:00|1557.11|1540.01|1561.07|1543.97|1561.22|1544.12|1556.55|1539.45|366
1644822000000|2022-02-14 07:00:00|1561.16|1544.06|1558.16|1541.06|1562.07|1544.97|1557.25|1540.15|591
1644822300000|2022-02-14 07:05:00|1558.18|1541.08|1560.57|1543.47|1561.66|1544.56|1557.13|1540.03|595
1644822600000|2022-02-14 07:10:00|1560.59|1543.49|1561.43|1544.33|1562.15|1545.05|1559.28|1542.18|473
1644822900000|2022-02-14 07:15:00|1561.72|1544.62|1559.27|1542.17|1562.1|1545|1556.92|1539.82|482
1644823200000|2022-02-14 07:20:00|1559.24|1542.14|1558.22|1541.12|1561.12|1544.02|1557.41|1540.31|501
1644823500000|2022-02-14 07:25:00|1558.19|1541.09|1558.14|1541.04|1559.16|1542.06|1557.19|1540.09|458
1644823800000|2022-02-14 07:30:00|1558.12|1541.02|1559.07|1541.97|1559.58|1542.48|1557.5|1540.4|597
1644824100000|2022-02-14 07:35:00|1559.12|1542.02|1562.03|1544.93|1562.57|1545.47|1558.17|1541.07|473
1644824400000|2022-02-14 07:40:00|1562.01|1544.91|1565.62|1548.52|1566.25|1549.15|1561.51|1544.41|239
1644824700000|2022-02-14 07:45:00|1565.61|1548.51|1564.93|1547.83|1566.18|1549.08|1563.05|1545.95|492
1644825000000|2022-02-14 07:50:00|1564.92|1547.82|1572.26|1555.16|1572.45|1555.35|1564.51|1547.41|418
1644825300000|2022-02-14 07:55:00|1572.31|1555.21|1574.74|1557.64|1574.99|1557.89|1572.24|1555.14|366
1644825600000|2022-02-14 08:00:00|1574.69|1557.59|1577.31|1560.21|1577.96|1560.86|1573.73|1556.63|626
1644825900000|2022-02-14 08:05:00|1577.32|1560.22|1583.02|1565.92|1584.11|1567.01|1576.23|1559.13|553
1644826200000|2022-02-14 08:10:00|1583|1565.9|1582.03|1564.93|1583.12|1566.02|1580.08|1562.98|537
1644826500000|2022-02-14 08:15:00|1582|1564.9|1577.92|1560.82|1582.19|1565.09|1577.05|1559.95|483
1644826800000|2022-02-14 08:20:00|1577.91|1560.81|1576.71|1559.61|1579.91|1562.81|1576.32|1559.22|536
1644827100000|2022-02-14 08:25:00|1576.63|1559.53|1571.09|1553.99|1576.71|1559.61|1570.95|1553.85|527
1644827400000|2022-02-14 08:30:00|1571.37|1554.27|1565.96|1548.86|1572.38|1555.28|1565.17|1548.07|488
1644827700000|2022-02-14 08:35:00|1566.01|1548.91|1562.67|1545.57|1568.1|1551|1562.63|1545.53|633
1644828000000|2022-02-14 08:40:00|1563.16|1546.06|1564.27|1547.17|1564.99|1547.89|1562.9|1545.8|640
1644828300000|2022-02-14 08:45:00|1564.45|1547.35|1566.78|1549.68|1568.1|1551|1562.18|1545.08|516
1644828600000|2022-02-14 08:50:00|1566.82|1549.72|1567.25|1550.15|1569.71|1552.61|1565.86|1548.76|582
1644828900000|2022-02-14 08:55:00|1567.38|1550.28|1565.03|1547.93|1569.28|1552.18|1564.57|1547.47|518
1644829200000|2022-02-14 09:00:00|1565.05|1547.95|1566.03|1548.93|1568.46|1551.36|1561.8|1544.7|539
1644829500000|2022-02-14 09:05:00|1566|1548.9|1566.98|1549.88|1567.18|1550.08|1562.14|1545.04|560
1644829800000|2022-02-14 09:10:00|1566.97|1549.87|1564.17|1547.07|1568.1|1551|1562.36|1545.26|584
1644830100000|2022-02-14 09:15:00|1564.14|1547.04|1569.2|1552.1|1570.4|1553.3|1563.08|1545.98|613
1644830400000|2022-02-14 09:20:00|1569.33|1552.23|1569.26|1552.16|1571.48|1554.38|1566.53|1549.43|476
1644830700000|2022-02-14 09:25:00|1569.25|1552.15|1570.13|1553.03|1571.01|1553.91|1567.22|1550.12|517
1644831000000|2022-02-14 09:30:00|1570.35|1553.25|1572.04|1554.94|1574.72|1557.62|1570.25|1553.15|396
1644831300000|2022-02-14 09:35:00|1571.99|1554.89|1567.27|1550.17|1574.28|1557.18|1567.27|1550.17|477
1644831600000|2022-02-14 09:40:00|1567.28|1550.18|1563.95|1546.85|1568.05|1550.95|1562.95|1545.85|345
1644831900000|2022-02-14 09:45:00|1563.9|1546.8|1562.55|1545.45|1566.98|1549.88|1562.55|1545.45|362
1644832200000|2022-02-14 09:50:00|1562.64|1545.54|1562.38|1545.28|1564.08|1546.98|1561.24|1544.14|414
1644832500000|2022-02-14 09:55:00|1562.39|1545.29|1564.13|1547.03|1564.45|1547.35|1562.22|1545.12|510
1644832800000|2022-02-14 10:00:00|1564.07|1546.97|1560.17|1543.07|1565.05|1547.95|1557.3|1540.2|612
1644833100000|2022-02-14 10:05:00|1560.15|1543.05|1564.29|1547.19|1566.14|1549.04|1559.34|1542.24|629
1644833400000|2022-02-14 10:10:00|1564.25|1547.15|1567.95|1550.85|1568.05|1550.95|1564.13|1547.03|443
1644833700000|2022-02-14 10:15:00|1568.05|1550.95|1563.17|1546.07|1568.88|1551.78|1563.11|1546.01|513
1644834000000|2022-02-14 10:20:00|1563.31|1546.21|1565.15|1548.05|1565.23|1548.13|1562.03|1544.93|446
1644834300000|2022-02-14 10:25:00|1565.19|1548.09|1562.32|1545.22|1565.47|1548.37|1562.22|1545.12|548
1644834600000|2022-02-14 10:30:00|1562.33|1545.23|1560.9|1543.8|1563.26|1546.16|1560.36|1543.26|452
1644834900000|2022-02-14 10:35:00|1560.89|1543.79|1565.09|1547.99|1566.35|1549.25|1560.58|1543.48|532
1644835200000|2022-02-14 10:40:00|1565.03|1547.93|1561.06|1543.96|1565.51|1548.41|1560.3|1543.2|399
1644835500000|2022-02-14 10:45:00|1561.11|1544.01|1565.2|1548.1|1565.22|1548.12|1560.14|1543.04|491
1644835800000|2022-02-14 10:50:00|1565.22|1548.12|1565.59|1548.49|1567.68|1550.58|1564.04|1546.94|554
1644836100000|2022-02-14 10:55:00|1565.49|1548.39|1568.26|1551.16|1568.46|1551.36|1565.45|1548.35|536
1644836400000|2022-02-14 11:00:00|1568.28|1551.18|1567.25|1550.15|1569.52|1552.42|1565.35|1548.25|511
1644836700000|2022-02-14 11:05:00|1567.3|1550.2|1564.7|1547.6|1567.58|1550.48|1564.25|1547.15|491
1644837000000|2022-02-14 11:10:00|1564.71|1547.61|1562.05|1544.95|1567.32|1550.22|1562.05|1544.95|535
1644837300000|2022-02-14 11:15:00|1562.06|1544.96|1563.3|1546.2|1563.56|1546.46|1560.79|1543.69|432
1644837600000|2022-02-14 11:20:00|1563.29|1546.19|1565.53|1548.43|1566.62|1549.52|1562.56|1545.46|517
1644837900000|2022-02-14 11:25:00|1565.5|1548.4|1568.97|1551.87|1568.97|1551.87|1564.42|1547.32|501
1644838200000|2022-02-14 11:30:00|1568.95|1551.85|1568.26|1551.16|1569.82|1552.72|1567.45|1550.35|486
1644838500000|2022-02-14 11:35:00|1568.27|1551.17|1571.98|1554.88|1572.12|1555.02|1567.62|1550.52|368
1644838800000|2022-02-14 11:40:00|1571.96|1554.86|1572|1554.9|1573.21|1556.11|1571.39|1554.29|251
1644839100000|2022-02-14 11:45:00|1571.96|1554.86|1562.25|1545.15|1572.2|1555.1|1561.37|1544.27|469
1644839400000|2022-02-14 11:50:00|1562.2|1545.1|1565.64|1548.54|1566.91|1549.81|1561.37|1544.27|373
1644839700000|2022-02-14 11:55:00|1565.37|1548.27|1563.83|1546.73|1566.13|1549.03|1563.34|1546.24|400
1644840000000|2022-02-14 12:00:00|1563.84|1546.74|1565.33|1548.23|1567.14|1550.04|1563.3|1546.2|545
1644840300000|2022-02-14 12:05:00|1565.3|1548.2|1561.22|1544.12|1565.39|1548.29|1561.11|1544.01|458
1644840600000|2022-02-14 12:10:00|1561.05|1543.95|1559.09|1541.99|1561.41|1544.31|1558.38|1541.28|357
1644840900000|2022-02-14 12:15:00|1559.16|1542.06|1553.78|1536.68|1561.81|1544.71|1553.2|1536.1|517
1644841200000|2022-02-14 12:20:00|1553.81|1536.71|1554.11|1537.01|1554.98|1537.88|1553.03|1535.93|389
1644841500000|2022-02-14 12:25:00|1554.1|1537|1555.97|1538.87|1556.21|1539.11|1554.09|1536.99|310
1644841800000|2022-02-14 12:30:00|1555.93|1538.83|1558.13|1541.03|1560.28|1543.18|1554.99|1537.89|505
1644842100000|2022-02-14 12:35:00|1558.18|1541.08|1564.89|1547.79|1565.51|1548.41|1554.27|1537.17|467
1644842400000|2022-02-14 12:40:00|1564.88|1547.78|1576.46|1559.36|1576.46|1559.36|1564.88|1547.78|571
1644842700000|2022-02-14 12:45:00|1576.56|1559.46|1579.06|1561.96|1590.3|1573.2|1576.45|1559.35|624
1644843000000|2022-02-14 12:50:00|1579.08|1561.98|1589.81|1572.71|1589.86|1572.76|1578.56|1561.46|529
1644843300000|2022-02-14 12:55:00|1589.82|1572.72|1595.75|1578.65|1595.78|1578.68|1589.28|1572.18|507
1644843600000|2022-02-14 13:00:00|1595.28|1578.18|1599.58|1582.48|1604.13|1587.03|1595.28|1578.18|585
1644843900000|2022-02-14 13:05:00|1599.66|1582.56|1600.31|1583.21|1603.71|1586.61|1599.24|1582.14|649
1644844200000|2022-02-14 13:10:00|1600.55|1583.45|1593.69|1576.59|1600.64|1583.54|1593.5|1576.4|742
1644844500000|2022-02-14 13:15:00|1593.7|1576.6|1593.66|1576.56|1597.37|1580.27|1593.49|1576.39|514
1644844800000|2022-02-14 13:20:00|1593.51|1576.41|1597.35|1580.25|1599.35|1582.25|1593.4|1576.3|573
1644845100000|2022-02-14 13:25:00|1597.34|1580.24|1604.62|1587.52|1604.62|1587.52|1597.34|1580.24|520
1644845400000|2022-02-14 13:30:00|1605.03|1587.93|1604.52|1587.42|1606.44|1589.34|1602.64|1585.54|676
1644845700000|2022-02-14 13:35:00|1604.41|1587.31|1606.1|1589|1606.19|1589.09|1602.38|1585.28|587
1644846000000|2022-02-14 13:40:00|1606.51|1589.41|1600.22|1583.12|1607.02|1589.92|1600.2|1583.1|557
1644846300000|2022-02-14 13:45:00|1600.23|1583.13|1600.2|1583.1|1602.76|1585.66|1600.14|1583.04|670
1644846600000|2022-02-14 13:50:00|1600.37|1583.27|1606.12|1589.02|1607.22|1590.12|1600.37|1583.27|503
1644846900000|2022-02-14 13:55:00|1606.13|1589.03|1604.37|1587.27|1607.48|1590.38|1604.37|1587.27|512
1644847200000|2022-02-14 14:00:00|1604.39|1587.29|1606.97|1589.87|1607.3|1590.2|1603.67|1586.57|637
1644847500000|2022-02-14 14:05:00|1607.58|1590.48|1610.05|1592.95|1610.62|1593.52|1606.36|1589.26|475
1644847800000|2022-02-14 14:10:00|1610.06|1592.96|1613.12|1596.02|1615.77|1598.67|1609.13|1592.03|452
1644848100000|2022-02-14 14:15:00|1613.16|1596.06|1612.15|1595.05|1619.18|1602.08|1611.45|1594.35|574
1644848400000|2022-02-14 14:20:00|1612.16|1595.06|1616.38|1599.28|1616.38|1599.28|1610.94|1593.84|732
1644848700000|2022-02-14 14:25:00|1616.36|1599.26|1614.42|1597.32|1617.7|1600.6|1614.2|1597.1|683
1644849000000|2022-02-14 14:30:00|1614.66|1597.56|1614.16|1597.06|1621|1603.9|1610.27|1593.17|923
1644849300000|2022-02-14 14:35:00|1614.23|1597.13|1612.82|1595.72|1618.35|1601.25|1612.81|1595.71|912
1644849600000|2022-02-14 14:40:00|1612.81|1595.71|1612.04|1594.94|1617.44|1600.34|1612.04|1594.94|788
1644849900000|2022-02-14 14:45:00|1611.73|1594.63|1607.11|1590.01|1611.77|1594.67|1605.61|1588.51|599
1644850200000|2022-02-14 14:50:00|1607.03|1589.93|1610.2|1593.1|1610.31|1593.21|1606.49|1589.39|532
1644850500000|2022-02-14 14:55:00|1610.19|1593.09|1600.28|1583.18|1610.26|1593.16|1600.27|1583.17|691
1644850800000|2022-02-14 15:00:00|1600.68|1583.58|1595.63|1578.53|1601.01|1583.91|1593.02|1575.92|596
1644851100000|2022-02-14 15:05:00|1595.69|1578.59|1597.13|1580.03|1598.14|1581.04|1594.87|1577.77|584
1644851400000|2022-02-14 15:10:00|1597.12|1580.02|1598.45|1581.35|1600.86|1583.76|1596.94|1579.84|657
1644851700000|2022-02-14 15:15:00|1598.46|1581.36|1596.77|1579.67|1600.13|1583.03|1595.05|1577.95|767
1644852000000|2022-02-14 15:20:00|1597.05|1579.95|1594.63|1577.53|1597.06|1579.96|1593.8|1576.7|718
1644852300000|2022-02-14 15:25:00|1594.29|1577.19|1593.1|1576|1595.47|1578.37|1592.7|1575.6|712
1644852600000|2022-02-14 15:30:00|1593.12|1576.02|1587.02|1569.92|1594.84|1577.74|1587.01|1569.91|548
1644852900000|2022-02-14 15:35:00|1586.93|1569.83|1587.91|1570.81|1587.91|1570.81|1585.05|1567.95|630
1644853200000|2022-02-14 15:40:00|1587.92|1570.82|1590.47|1573.37|1593.01|1575.91|1586.46|1569.36|713
1644853500000|2022-02-14 15:45:00|1590.46|1573.36|1590.04|1572.94|1591.76|1574.66|1588.53|1571.43|638
1644853800000|2022-02-14 15:50:00|1590.07|1572.97|1588.3|1571.2|1592.22|1575.12|1587.57|1570.47|693
1644854100000|2022-02-14 15:55:00|1588.35|1571.25|1588.65|1571.55|1590.61|1573.51|1588.05|1570.95|679
1644854400000|2022-02-14 16:00:00|1588.72|1571.62|1592.46|1575.36|1593.19|1576.09|1587.59|1570.49|675
1644854700000|2022-02-14 16:05:00|1592.52|1575.42|1595.9|1578.8|1596.95|1579.85|1591.41|1574.31|601
1644855000000|2022-02-14 16:10:00|1595.92|1578.82|1595.6|1578.5|1598.33|1581.23|1595.17|1578.07|518
1644855300000|2022-02-14 16:15:00|1595.56|1578.46|1600.03|1582.93|1600.22|1583.12|1595.53|1578.43|395
1644855600000|2022-02-14 16:20:00|1600.04|1582.94|1600.67|1583.57|1602.41|1585.31|1599.09|1581.99|605
1644855900000|2022-02-14 16:25:00|1600.65|1583.55|1603.68|1586.58|1603.99|1586.89|1600.56|1583.46|574
1644856200000|2022-02-14 16:30:00|1603.64|1586.54|1605.89|1588.79|1606.4|1589.3|1603.22|1586.12|506
1644856500000|2022-02-14 16:35:00|1605.96|1588.86|1604.25|1587.15|1607.2|1590.1|1604.23|1587.13|653
1644856800000|2022-02-14 16:40:00|1604.41|1587.31|1603.77|1586.67|1604.69|1587.59|1601.95|1584.85|646
1644857100000|2022-02-14 16:45:00|1603.9|1586.8|1604.54|1587.44|1605|1587.9|1602.52|1585.42|628
1644857400000|2022-02-14 16:50:00|1604.57|1587.47|1602.83|1585.73|1606.23|1589.13|1602.46|1585.36|620
1644857700000|2022-02-14 16:55:00|1602.85|1585.75|1599.65|1582.55|1603.85|1586.75|1598.63|1581.53|611
1644858000000|2022-02-14 17:00:00|1599.67|1582.57|1595.14|1578.04|1599.67|1582.57|1595.01|1577.91|471
1644858300000|2022-02-14 17:05:00|1595.18|1578.08|1596.79|1579.69|1597.61|1580.51|1595.05|1577.95|626
1644858600000|2022-02-14 17:10:00|1596.86|1579.76|1595.46|1578.36|1598.04|1580.94|1595.05|1577.95|579
1644858900000|2022-02-14 17:15:00|1595.5|1578.4|1594.58|1577.48|1597.19|1580.09|1594.47|1577.37|573
1644859200000|2022-02-14 17:20:00|1594.55|1577.45|1595.44|1578.34|1596.14|1579.04|1593.86|1576.76|541
1644859500000|2022-02-14 17:25:00|1595.45|1578.35|1599.47|1582.37|1599.51|1582.41|1595.34|1578.24|639
1644859800000|2022-02-14 17:30:00|1599.48|1582.38|1595.42|1578.32|1602.24|1585.14|1594.64|1577.54|636
1644860100000|2022-02-14 17:35:00|1595.64|1578.54|1595.08|1577.98|1596.14|1579.04|1594.04|1576.94|506
1644860400000|2022-02-14 17:40:00|1595.25|1578.15|1594.4|1577.3|1597.13|1580.03|1594.25|1577.15|548
1644860700000|2022-02-14 17:45:00|1594.47|1577.37|1594.88|1577.78|1597.2|1580.1|1594.16|1577.06|568
1644861000000|2022-02-14 17:50:00|1594.99|1577.89|1595.17|1578.07|1601.91|1584.81|1594.53|1577.43|549
1644861300000|2022-02-14 17:55:00|1595.23|1578.13|1596.27|1579.17|1597.25|1580.15|1594.64|1577.54|484
1644861600000|2022-02-14 18:00:00|1596.18|1579.08|1593.13|1576.03|1597.49|1580.39|1592.8|1575.7|411
1644861900000|2022-02-14 18:05:00|1593.17|1576.07|1594.61|1577.51|1596.02|1578.92|1593.15|1576.05|618
1644862200000|2022-02-14 18:10:00|1594.59|1577.49|1594.45|1577.35|1596.24|1579.14|1593.18|1576.08|641
1644862500000|2022-02-14 18:15:00|1594.47|1577.37|1596.76|1579.66|1597.26|1580.16|1594.1|1577|611
1644862800000|2022-02-14 18:20:00|1596.8|1579.7|1586.71|1569.61|1597.83|1580.73|1585.37|1568.27|573
1644863100000|2022-02-14 18:25:00|1586.73|1569.63|1589.13|1572.03|1589.5|1572.4|1585.17|1568.07|501
1644863400000|2022-02-14 18:30:00|1589.04|1571.94|1587.15|1570.05|1589.04|1571.94|1585.71|1568.61|639
1644863700000|2022-02-14 18:35:00|1587.16|1570.06|1585.71|1568.61|1588.21|1571.11|1585.61|1568.51|527
1644864000000|2022-02-14 18:40:00|1585.8|1568.7|1585.85|1568.75|1587.81|1570.71|1585.2|1568.1|599
1644864300000|2022-02-14 18:45:00|1585.83|1568.73|1584.7|1567.6|1587.14|1570.04|1583.67|1566.57|482
1644864600000|2022-02-14 18:50:00|1584.84|1567.74|1580.21|1563.11|1585.5|1568.4|1579.95|1562.85|627
1644864900000|2022-02-14 18:55:00|1580.19|1563.09|1578.29|1561.19|1581.42|1564.32|1577.42|1560.32|674
1644865200000|2022-02-14 19:00:00|1578.28|1561.18|1568.64|1551.54|1580.13|1563.03|1568.64|1551.54|640
1644865500000|2022-02-14 19:05:00|1568.62|1551.52|1560.9|1543.8|1570.17|1553.07|1560.45|1543.35|662
1644865800000|2022-02-14 19:10:00|1561.01|1543.91|1557.68|1540.58|1562.33|1545.23|1557.08|1539.98|593
1644866100000|2022-02-14 19:15:00|1557.79|1540.69|1549.17|1532.07|1558.08|1540.98|1546.7|1529.6|494
1644866400000|2022-02-14 19:20:00|1549.19|1532.09|1537.69|1520.59|1550.07|1532.97|1537.31|1520.21|448
1644866700000|2022-02-14 19:25:00|1537.66|1520.56|1537.03|1519.93|1538.15|1521.05|1532.57|1515.47|395
1644867000000|2022-02-14 19:30:00|1536.01|1518.91|1536.18|1519.08|1536.48|1519.38|1529.73|1512.63|157
1644867300000|2022-02-14 19:35:00|1536.2|1519.1|1539.01|1521.91|1540.18|1523.08|1534.73|1517.63|780
1644867600000|2022-02-14 19:40:00|1538.99|1521.89|1538.84|1521.74|1540.18|1523.08|1535.36|1518.26|720
1644867900000|2022-02-14 19:45:00|1538.82|1521.72|1540.62|1523.52|1545.76|1528.66|1538.49|1521.39|651
1644868200000|2022-02-14 19:50:00|1540.42|1523.32|1541.43|1524.33|1546.94|1529.84|1540.42|1523.32|599
1644868500000|2022-02-14 19:55:00|1541.44|1524.34|1542.36|1525.26|1544.42|1527.32|1540.21|1523.11|606
1644868800000|2022-02-14 20:00:00|1542.37|1525.27|1542.93|1525.83|1544.5|1527.4|1539.74|1522.64|768
1644869100000|2022-02-14 20:05:00|1543.01|1525.91|1540.58|1523.48|1543.04|1525.94|1537.25|1520.15|698
1644869400000|2022-02-14 20:10:00|1540.55|1523.45|1543.2|1526.1|1543.68|1526.58|1538.48|1521.38|567
1644869700000|2022-02-14 20:15:00|1543.1|1526|1538.04|1520.94|1543.24|1526.14|1538.04|1520.94|604
1644870000000|2022-02-14 20:20:00|1538.06|1520.96|1542.11|1525.01|1542.95|1525.85|1536.25|1519.15|415
1644870300000|2022-02-14 20:25:00|1542.1|1525|1543.9|1526.8|1543.98|1526.88|1540.61|1523.51|571
1644870600000|2022-02-14 20:30:00|1543.92|1526.82|1553.41|1536.31|1554.22|1537.12|1543.13|1526.03|483
1644870900000|2022-02-14 20:35:00|1553.44|1536.34|1554.57|1537.47|1554.71|1537.61|1551.38|1534.28|597
1644871200000|2022-02-14 20:40:00|1554.6|1537.5|1554.14|1537.04|1554.9|1537.8|1550.6|1533.5|692
1644871500000|2022-02-14 20:45:00|1554.16|1537.06|1556.52|1539.42|1557.32|1540.22|1549.46|1532.36|542
1644871800000|2022-02-14 20:50:00|1556.59|1539.49|1554.57|1537.47|1556.96|1539.86|1553.05|1535.95|572
1644872100000|2022-02-14 20:55:00|1554.89|1537.79|1551.65|1534.55|1554.89|1537.79|1551.33|1534.23|484
1644872400000|2022-02-14 21:00:00|1551.61|1534.51|1549.18|1532.08|1551.61|1534.51|1545.88|1528.78|349
1644872700000|2022-02-14 21:05:00|1549.16|1532.06|1550.92|1533.82|1551.02|1533.92|1548.05|1530.95|294
1644873000000|2022-02-14 21:10:00|1550.93|1533.83|1551.12|1534.02|1551.28|1534.18|1549.21|1532.11|346
1644873300000|2022-02-14 21:15:00|1551.16|1534.06|1551.95|1534.85|1552.13|1535.03|1548.75|1531.65|299
1644873600000|2022-02-14 21:20:00|1551.91|1534.81|1550.66|1533.56|1552.55|1535.45|1550.12|1533.02|403
1644873900000|2022-02-14 21:25:00|1550.36|1533.26|1551.36|1534.26|1552.24|1535.14|1549.06|1531.96|364
1644874200000|2022-02-14 21:30:00|1551.4|1534.3|1553.67|1536.57|1554.27|1537.17|1551.15|1534.05|402
1644874500000|2022-02-14 21:35:00|1553.7|1536.6|1555.4|1538.3|1556.37|1539.27|1553.44|1536.34|345
1644874800000|2022-02-14 21:40:00|1555.38|1538.28|1559.6|1542.5|1561.06|1543.96|1555.37|1538.27|231
1644875100000|2022-02-14 21:45:00|1559.59|1542.49|1562.42|1545.32|1562.52|1545.42|1555.12|1538.02|306
1644875400000|2022-02-14 21:50:00|1562.41|1545.31|1579.04|1561.94|1579.04|1561.94|1561.94|1544.84|285
1644875700000|2022-02-14 21:55:00|1579.22|1562.12|1577.37|1560.27|1579.29|1562.19|1576.76|1559.66|297
1644876000000|2022-02-14 22:00:00|1577.63|1560.53|1577.18|1560.08|1580.11|1563.01|1575.26|1558.16|213
1644876300000|2022-02-14 22:05:00|1577.19|1560.09|1585.75|1568.65|1585.81|1568.71|1575.9|1558.8|316
1644876600000|2022-02-14 22:10:00|1586.17|1569.07|1591.06|1573.96|1593|1575.9|1584.12|1567.02|480
1644876900000|2022-02-14 22:15:00|1590.98|1573.88|1594.2|1577.1|1594.97|1577.87|1588.19|1571.09|360
1644877200000|2022-02-14 22:20:00|1594.17|1577.07|1596.16|1579.06|1596.2|1579.1|1591.27|1574.17|251
1644877500000|2022-02-14 22:25:00|1596.22|1579.12|1598.46|1581.36|1598.46|1581.36|1594.23|1577.13|201
1644877800000|2022-02-14 22:30:00|1598.41|1581.31|1598.25|1581.15|1598.71|1581.61|1597.82|1580.72|95
1644878100000|2022-02-14 22:35:00|1598.23|1581.13|1598.06|1580.96|1598.44|1581.34|1597.58|1580.48|190
1644878400000|2022-02-14 22:40:00|1597.96|1580.86|1604.88|1587.78|1605.12|1588.02|1597.79|1580.69|174
1644878700000|2022-02-14 22:45:00|1604.87|1587.77|1595.09|1577.99|1604.88|1587.78|1592.27|1575.17|264
1644879000000|2022-02-14 22:50:00|1595.12|1578.02|1598.92|1581.82|1599.75|1582.65|1595.09|1577.99|122
1644879300000|2022-02-14 22:55:00|1598.89|1581.79|1602.51|1585.41|1603.27|1586.17|1598.52|1581.42|227
1644879600000|2022-02-14 23:00:00|1602.49|1585.39|1606.21|1589.11|1608.33|1591.23|1600.12|1583.02|402
1644879900000|2022-02-14 23:05:00|1606.2|1589.1|1606.44|1589.34|1608.61|1591.51|1604.43|1587.33|319
1644880200000|2022-02-14 23:10:00|1606.43|1589.33|1604.33|1587.23|1607.46|1590.36|1603.32|1586.22|313
1644880500000|2022-02-14 23:15:00|1604.36|1587.26|1609.23|1592.13|1609.75|1592.65|1604.36|1587.26|214
1644880800000|2022-02-14 23:20:00|1609.24|1592.14|1609.05|1591.95|1610.1|1593|1606.56|1589.46|319
1644881100000|2022-02-14 23:25:00|1609.08|1591.98|1605.14|1588.04|1609.91|1592.81|1605.14|1588.04|305
1644881400000|2022-02-14 23:30:00|1605.15|1588.05|1607|1589.9|1610.15|1593.05|1604.09|1586.99|299
1644881700000|2022-02-14 23:35:00|1607.16|1590.06|1606.16|1589.06|1607.28|1590.18|1604.07|1586.97|284
1644882000000|2022-02-14 23:40:00|1606.39|1589.29|1604.99|1587.89|1606.99|1589.89|1604.26|1587.16|266
1644882300000|2022-02-14 23:45:00|1604.98|1587.88|1599.76|1582.66|1605.31|1588.21|1599.7|1582.6|409
1644882600000|2022-02-14 23:50:00|1599.57|1582.47|1601.84|1584.74|1602.46|1585.36|1599.48|1582.38|239
1644882900000|2022-02-14 23:55:00|1601.66|1584.56|1599.37|1582.27|1603.19|1586.09|1599.28|1582.18|353
1644883200000|2022-02-15 00:00:00|1599.34|1582.24|1602.11|1585.01|1602.45|1585.35|1599.09|1581.99|551
1644883500000|2022-02-15 00:05:00|1602.13|1585.03|1605.62|1588.52|1606.14|1589.04|1601.42|1584.32|624
1644883800000|2022-02-15 00:10:00|1605.61|1588.51|1601.3|1584.2|1606.15|1589.05|1600.52|1583.42|557
1644884100000|2022-02-15 00:15:00|1601.31|1584.21|1602.2|1585.1|1604.55|1587.45|1601.2|1584.1|623
1644884400000|2022-02-15 00:20:00|1602.17|1585.07|1604.88|1587.78|1606.38|1589.28|1602.16|1585.06|473
1644884700000|2022-02-15 00:25:00|1604.92|1587.82|1602.36|1585.26|1605.05|1587.95|1602.13|1585.03|554
1644885000000|2022-02-15 00:30:00|1602.34|1585.24|1600.45|1583.35|1603.02|1585.92|1597.94|1580.84|574
1644885300000|2022-02-15 00:35:00|1600.38|1583.28|1596.33|1579.23|1601.16|1584.06|1595.46|1578.36|494
1644885600000|2022-02-15 00:40:00|1595.88|1578.78|1594.16|1577.06|1597.1|1580|1593.07|1575.97|253
1644885900000|2022-02-15 00:45:00|1594.07|1576.97|1593.11|1576.01|1596.14|1579.04|1592.9|1575.8|506
1644886200000|2022-02-15 00:50:00|1592.9|1575.8|1594.72|1577.62|1595.49|1578.39|1590.87|1573.77|559
1644886500000|2022-02-15 00:55:00|1594.73|1577.63|1595.67|1578.57|1596.64|1579.54|1594|1576.9|598
1644886800000|2022-02-15 01:00:00|1595.76|1578.66|1593.41|1576.31|1596.15|1579.05|1593.1|1576|548
1644887100000|2022-02-15 01:05:00|1593.38|1576.28|1593.4|1576.3|1594.79|1577.69|1593.09|1575.99|492
1644887400000|2022-02-15 01:10:00|1593.35|1576.25|1595.21|1578.11|1595.21|1578.11|1592.29|1575.19|500
1644887700000|2022-02-15 01:15:00|1595.2|1578.1|1597.53|1580.43|1599.64|1582.54|1595.14|1578.04|498
1644888000000|2022-02-15 01:20:00|1597.52|1580.42|1608.03|1590.93|1608.03|1590.93|1597.41|1580.31|291
1644888300000|2022-02-15 01:25:00|1608.01|1590.91|1614.99|1597.89|1617.23|1600.13|1607.42|1590.32|403
1644888600000|2022-02-15 01:30:00|1614.73|1597.63|1639.02|1621.92|1639.02|1621.92|1614.73|1597.63|495
1644888900000|2022-02-15 01:35:00|1638.77|1621.67|1646.02|1628.92|1650.08|1632.98|1638.77|1621.67|799
1644889200000|2022-02-15 01:40:00|1646.07|1628.97|1636.61|1619.51|1647.34|1630.24|1635.99|1618.89|653
1644889500000|2022-02-15 01:45:00|1636.62|1619.52|1632.97|1615.87|1636.88|1619.78|1631.05|1613.95|419
1644889800000|2022-02-15 01:50:00|1633.1|1616|1632.54|1615.44|1633.18|1616.08|1631.11|1614.01|618
1644890100000|2022-02-15 01:55:00|1632.52|1615.42|1649.14|1632.04|1657.72|1640.62|1632.52|1615.42|533
1644890400000|2022-02-15 02:00:00|1649.13|1632.03|1652.34|1635.24|1652.86|1635.76|1642.65|1625.55|543
1644890700000|2022-02-15 02:05:00|1652.36|1635.26|1650.76|1633.66|1656.12|1639.02|1650.47|1633.37|572
1644891000000|2022-02-15 02:10:00|1650.73|1633.63|1649.07|1631.97|1653.95|1636.85|1647.29|1630.19|566
1644891300000|2022-02-15 02:15:00|1649.08|1631.98|1650.27|1633.17|1651.29|1634.19|1647.42|1630.32|604
1644891600000|2022-02-15 02:20:00|1650.26|1633.16|1649.75|1632.65|1654.4|1637.3|1649.23|1632.13|398
1644891900000|2022-02-15 02:25:00|1649.74|1632.64|1647.38|1630.28|1650.26|1633.16|1647.05|1629.95|414
1644892200000|2022-02-15 02:30:00|1647.39|1630.29|1647.35|1630.25|1650.29|1633.19|1646.97|1629.87|521
1644892500000|2022-02-15 02:35:00|1647.26|1630.16|1650.14|1633.04|1652.99|1635.89|1647.26|1630.16|553
1644892800000|2022-02-15 02:40:00|1650.12|1633.02|1650.51|1633.41|1654.42|1637.32|1648.97|1631.87|417
1644893100000|2022-02-15 02:45:00|1650.55|1633.45|1659.71|1642.61|1661.03|1643.93|1650.55|1633.45|334
1644893400000|2022-02-15 02:50:00|1659.83|1642.73|1657.59|1640.49|1661.39|1644.29|1656.38|1639.28|348
1644893700000|2022-02-15 02:55:00|1657.57|1640.47|1648.56|1631.46|1658.89|1641.79|1648.37|1631.27|428
1644894000000|2022-02-15 03:00:00|1648.25|1631.15|1648.5|1631.4|1650.85|1633.75|1644.72|1627.62|396
1644894300000|2022-02-15 03:05:00|1648.42|1631.32|1642.88|1625.78|1649.19|1632.09|1641.03|1623.93|370
1644894600000|2022-02-15 03:10:00|1643.01|1625.91|1643.47|1626.37|1644.26|1627.16|1642.33|1625.23|269
1644894900000|2022-02-15 03:15:00|1643.44|1626.34|1644.4|1627.3|1646.32|1629.22|1643.22|1626.12|545
1644895200000|2022-02-15 03:20:00|1644.38|1627.28|1644.13|1627.03|1646.68|1629.58|1643.43|1626.33|393
1644895500000|2022-02-15 03:25:00|1644.05|1626.95|1647.05|1629.95|1647.53|1630.43|1643.62|1626.52|519
1644895800000|2022-02-15 03:30:00|1646.95|1629.85|1654.54|1637.44|1658.01|1640.91|1646.9|1629.8|282
1644896100000|2022-02-15 03:35:00|1654.52|1637.42|1653.22|1636.12|1654.54|1637.44|1651.15|1634.05|336
1644896400000|2022-02-15 03:40:00|1653.3|1636.2|1655.43|1638.33|1656.51|1639.41|1653.14|1636.04|343
1644896700000|2022-02-15 03:45:00|1655.28|1638.18|1653.11|1636.01|1655.36|1638.26|1651.58|1634.48|338
1644897000000|2022-02-15 03:50:00|1653.14|1636.04|1651.54|1634.44|1653.15|1636.05|1651.38|1634.28|355
1644897300000|2022-02-15 03:55:00|1651.53|1634.43|1650.22|1633.12|1652.91|1635.81|1649.29|1632.19|477
1644897600000|2022-02-15 04:00:00|1650.21|1633.11|1653.77|1636.67|1656.01|1638.91|1648.9|1631.8|639
1644897900000|2022-02-15 04:05:00|1653.75|1636.65|1649.23|1632.13|1653.86|1636.76|1647.59|1630.49|455
1644898200000|2022-02-15 04:10:00|1649.21|1632.11|1645.63|1628.53|1649.44|1632.34|1645.25|1628.15|388
1644898500000|2022-02-15 04:15:00|1645.43|1628.33|1647.97|1630.87|1649.07|1631.97|1645.43|1628.33|539
1644898800000|2022-02-15 04:20:00|1647.83|1630.73|1647.1|1630|1648.65|1631.55|1642.62|1625.52|471
1644899100000|2022-02-15 04:25:00|1647.09|1629.99|1645.61|1628.51|1649.2|1632.1|1644.08|1626.98|309
1644899400000|2022-02-15 04:30:00|1645.59|1628.49|1644.43|1627.33|1647.54|1630.44|1643.05|1625.95|386
1644899700000|2022-02-15 04:35:00|1644.42|1627.32|1644.31|1627.21|1646.43|1629.33|1643.47|1626.37|539
1644900000000|2022-02-15 04:40:00|1644.3|1627.2|1645.06|1627.96|1645.68|1628.58|1644.02|1626.92|550
1644900300000|2022-02-15 04:45:00|1645.05|1627.95|1644.02|1626.92|1646.08|1628.98|1643.8|1626.7|558
1644900600000|2022-02-15 04:50:00|1643.99|1626.89|1643.78|1626.68|1645.71|1628.61|1642.6|1625.5|531
1644900900000|2022-02-15 04:55:00|1643.81|1626.71|1644.2|1627.1|1646.32|1629.22|1643.31|1626.21|621
1644901200000|2022-02-15 05:00:00|1644.27|1627.17|1643.29|1626.19|1645.55|1628.45|1642.15|1625.05|403
1644901500000|2022-02-15 05:05:00|1643.2|1626.1|1641.12|1624.02|1643.28|1626.18|1639.16|1622.06|561
1644901800000|2022-02-15 05:10:00|1641.23|1624.13|1640.93|1623.83|1642.18|1625.08|1640.26|1623.16|448
1644902100000|2022-02-15 05:15:00|1640.92|1623.82|1642.84|1625.74|1644.96|1627.86|1640.45|1623.35|500
1644902400000|2022-02-15 05:20:00|1642.85|1625.75|1643.15|1626.05|1644.56|1627.46|1642.38|1625.28|453
1644902700000|2022-02-15 05:25:00|1643.16|1626.06|1643.33|1626.23|1645.27|1628.17|1642.38|1625.28|594
1644903000000|2022-02-15 05:30:00|1643.31|1626.21|1641.32|1624.22|1643.7|1626.6|1641.24|1624.14|515
1644903300000|2022-02-15 05:35:00|1641.36|1624.26|1639.34|1622.24|1642.7|1625.6|1638.52|1621.42|341
1644903600000|2022-02-15 05:40:00|1639.32|1622.22|1642.06|1624.96|1642.74|1625.64|1637.35|1620.25|213
1644903900000|2022-02-15 05:45:00|1642.05|1624.95|1646.25|1629.15|1647.66|1630.56|1642|1624.9|382
1644904200000|2022-02-15 05:50:00|1646.27|1629.17|1645.26|1628.16|1647.47|1630.37|1644.12|1627.02|552
1644904500000|2022-02-15 05:55:00|1645.25|1628.15|1645.17|1628.07|1646.81|1629.71|1644.22|1627.12|498
1644904800000|2022-02-15 06:00:00|1645.15|1628.05|1647.47|1630.37|1647.8|1630.7|1643.03|1625.93|453
1644905100000|2022-02-15 06:05:00|1647.43|1630.33|1648.16|1631.06|1649.21|1632.11|1646|1628.9|421
1644905400000|2022-02-15 06:10:00|1648.23|1631.13|1645.3|1628.2|1648.45|1631.35|1645.12|1628.02|465
1644905700000|2022-02-15 06:15:00|1645.55|1628.45|1643.72|1626.62|1645.66|1628.56|1641.13|1624.03|359
1644906000000|2022-02-15 06:20:00|1643.7|1626.6|1641.64|1624.54|1644.06|1626.96|1641.38|1624.28|445
1644906300000|2022-02-15 06:25:00|1641.66|1624.56|1641.82|1624.72|1644.03|1626.93|1641.33|1624.23|452
1644906600000|2022-02-15 06:30:00|1642.08|1624.98|1640.89|1623.79|1642.45|1625.35|1640.5|1623.4|370
1644906900000|2022-02-15 06:35:00|1640.9|1623.8|1642.28|1625.18|1645.24|1628.14|1640.77|1623.67|469
1644907200000|2022-02-15 06:40:00|1642.27|1625.17|1641.74|1624.64|1643.77|1626.67|1640.75|1623.65|438
1644907500000|2022-02-15 06:45:00|1641.72|1624.62|1642.57|1625.47|1643.38|1626.28|1641.53|1624.43|508
1644907800000|2022-02-15 06:50:00|1642.54|1625.44|1644.29|1627.19|1644.85|1627.75|1641.48|1624.38|550
1644908100000|2022-02-15 06:55:00|1644.28|1627.18|1641.46|1624.36|1644.76|1627.66|1640.55|1623.45|550
1644908400000|2022-02-15 07:00:00|1641.44|1624.34|1643.01|1625.91|1643.46|1626.36|1641.11|1624.01|631
1644908700000|2022-02-15 07:05:00|1643.02|1625.92|1646.51|1629.41|1648.01|1630.91|1642.8|1625.7|533
1644909000000|2022-02-15 07:10:00|1646.46|1629.36|1644.62|1627.52|1647.14|1630.04|1642.78|1625.68|455
1644909300000|2022-02-15 07:15:00|1644.3|1627.2|1648.66|1631.56|1648.66|1631.56|1644.2|1627.1|447
1644909600000|2022-02-15 07:20:00|1648.82|1631.72|1649.28|1632.18|1649.99|1632.89|1647.41|1630.31|427
1644909900000|2022-02-15 07:25:00|1649.27|1632.17|1650.26|1633.16|1651.04|1633.94|1648.33|1631.23|387
1644910200000|2022-02-15 07:30:00|1650.16|1633.06|1647.75|1630.65|1653.52|1636.42|1647.26|1630.16|469
1644910500000|2022-02-15 07:35:00|1647.74|1630.64|1649.23|1632.13|1650.56|1633.46|1647.27|1630.17|493
1644910800000|2022-02-15 07:40:00|1649.24|1632.14|1650.03|1632.93|1650.8|1633.7|1647.45|1630.35|572
1644911100000|2022-02-15 07:45:00|1650.12|1633.02|1652.17|1635.07|1652.28|1635.18|1648.69|1631.59|601
1644911400000|2022-02-15 07:50:00|1652.26|1635.16|1653.19|1636.09|1655.12|1638.02|1650.64|1633.54|563
1644911700000|2022-02-15 07:55:00|1653.23|1636.13|1650.72|1633.62|1653.54|1636.44|1649.82|1632.72|518
1644912000000|2022-02-15 08:00:00|1650.66|1633.56|1651.99|1634.89|1659.55|1642.45|1650.66|1633.56|696
1644912300000|2022-02-15 08:05:00|1651.7|1634.6|1657.64|1640.54|1659.03|1641.93|1651.08|1633.98|568
1644912600000|2022-02-15 08:10:00|1657.73|1640.63|1657.94|1640.84|1660.95|1643.85|1657.08|1639.98|578
1644912900000|2022-02-15 08:15:00|1657.91|1640.81|1659.53|1642.43|1660.13|1643.03|1656.09|1638.99|649
1644913200000|2022-02-15 08:20:00|1659.57|1642.47|1661.49|1644.39|1661.52|1644.42|1658.55|1641.45|574
1644913500000|2022-02-15 08:25:00|1661.57|1644.47|1667.05|1649.95|1667.74|1650.64|1660.15|1643.05|427
1644913800000|2022-02-15 08:30:00|1666.95|1649.85|1665.46|1648.36|1668.01|1650.91|1663|1645.9|530
1644914100000|2022-02-15 08:35:00|1665.4|1648.3|1671.65|1654.55|1671.69|1654.59|1665.21|1648.11|597
1644914400000|2022-02-15 08:40:00|1671.85|1654.75|1667.81|1650.71|1672.89|1655.79|1666.88|1649.78|686
1644914700000|2022-02-15 08:45:00|1667.8|1650.7|1663.85|1646.75|1669.17|1652.07|1663.05|1645.95|530
1644915000000|2022-02-15 08:50:00|1663.84|1646.74|1661.5|1644.4|1666.41|1649.31|1661.5|1644.4|392
1644915300000|2022-02-15 08:55:00|1661.2|1644.1|1665.51|1648.41|1666.35|1649.25|1660.58|1643.48|543
1644915600000|2022-02-15 09:00:00|1665.53|1648.43|1665.46|1648.36|1672.9|1655.8|1665.27|1648.17|666
1644915900000|2022-02-15 09:05:00|1665.44|1648.34|1664.24|1647.14|1665.46|1648.36|1661.98|1644.88|413
1644916200000|2022-02-15 09:10:00|1664.23|1647.13|1664.17|1647.07|1666.41|1649.31|1662.56|1645.46|455
1644916500000|2022-02-15 09:15:00|1664.18|1647.08|1666.28|1649.18|1667.62|1650.52|1663.16|1646.06|518
1644916800000|2022-02-15 09:20:00|1666.25|1649.15|1669.13|1652.03|1669.27|1652.17|1666.24|1649.14|401
1644917100000|2022-02-15 09:25:00|1669.14|1652.04|1669.98|1652.88|1672.02|1654.92|1669.06|1651.96|430
1644917400000|2022-02-15 09:30:00|1669.94|1652.84|1671.17|1654.07|1672.58|1655.48|1669.6|1652.5|340
1644917700000|2022-02-15 09:35:00|1671.09|1653.99|1676.22|1659.12|1676.29|1659.19|1671.09|1653.99|405
1644918000000|2022-02-15 09:40:00|1676.23|1659.13|1679.88|1662.78|1680.15|1663.05|1674.92|1657.82|495
1644918300000|2022-02-15 09:45:00|1679.86|1662.76|1679.5|1662.4|1680.7|1663.6|1677.4|1660.3|462
1644918600000|2022-02-15 09:50:00|1679.54|1662.44|1682.42|1665.32|1683.58|1666.48|1679.46|1662.36|449
1644918900000|2022-02-15 09:55:00|1682.44|1665.34|1685.19|1668.09|1686.15|1669.05|1681.87|1664.77|396
1644919200000|2022-02-15 10:00:00|1685.18|1668.08|1679.91|1662.81|1685.7|1668.6|1679.84|1662.74|422
1644919500000|2022-02-15 10:05:00|1679.86|1662.76|1678.02|1660.92|1680.38|1663.28|1677.43|1660.33|304
1644919800000|2022-02-15 10:10:00|1678.18|1661.08|1678.92|1661.82|1681.51|1664.41|1677.76|1660.66|298
1644920100000|2022-02-15 10:15:00|1678.87|1661.77|1683.13|1666.03|1683.61|1666.51|1677.47|1660.37|371
1644920400000|2022-02-15 10:20:00|1683.63|1666.53|1691.24|1674.14|1692.09|1674.99|1683.63|1666.53|394
1644920700000|2022-02-15 10:25:00|1691.45|1674.35|1687.85|1670.75|1692.06|1674.96|1687.19|1670.09|360
1644921000000|2022-02-15 10:30:00|1687.83|1670.73|1688.1|1671|1689.16|1672.06|1685.55|1668.45|454
1644921300000|2022-02-15 10:35:00|1688.07|1670.97|1692.65|1675.55|1693.85|1676.75|1687.04|1669.94|562
1644921600000|2022-02-15 10:40:00|1692.63|1675.53|1692.68|1675.58|1693.82|1676.72|1690.02|1672.92|453
1644921900000|2022-02-15 10:45:00|1692.66|1675.56|1693.61|1676.51|1694.74|1677.64|1691.74|1674.64|464
1644922200000|2022-02-15 10:50:00|1693.63|1676.53|1694.04|1676.94|1696.76|1679.66|1692.79|1675.69|528
1644922500000|2022-02-15 10:55:00|1694.16|1677.06|1699.44|1682.34|1699.71|1682.61|1691.69|1674.59|561
1644922800000|2022-02-15 11:00:00|1699.53|1682.43|1697.52|1680.42|1700.1|1683|1695.31|1678.21|458
1644923100000|2022-02-15 11:05:00|1697.53|1680.43|1695.38|1678.28|1697.67|1680.57|1691.98|1674.88|366
1644923400000|2022-02-15 11:10:00|1695.29|1678.19|1687.05|1669.95|1695.41|1678.31|1686.04|1668.94|365
1644923700000|2022-02-15 11:15:00|1686.97|1669.87|1686.14|1669.04|1689.3|1672.2|1685.16|1668.06|285
1644924000000|2022-02-15 11:20:00|1686.18|1669.08|1684.11|1667.01|1688.41|1671.31|1683.76|1666.66|475
1644924300000|2022-02-15 11:25:00|1684.13|1667.03|1682.62|1665.52|1685.63|1668.53|1681.4|1664.3|401
1644924600000|2022-02-15 11:30:00|1682.63|1665.53|1687.15|1670.05|1687.89|1670.79|1682.57|1665.47|605
1644924900000|2022-02-15 11:35:00|1687.16|1670.06|1688.69|1671.59|1690.78|1673.68|1687.16|1670.06|583
1644925200000|2022-02-15 11:40:00|1688.72|1671.62|1689.61|1672.51|1692.78|1675.68|1688.71|1671.61|529
1644925500000|2022-02-15 11:45:00|1689.58|1672.48|1691.64|1674.54|1694.12|1677.02|1688.21|1671.11|594
1644925800000|2022-02-15 11:50:00|1691.73|1674.63|1689.4|1672.3|1691.73|1674.63|1688.74|1671.64|670
1644926100000|2022-02-15 11:55:00|1689.57|1672.47|1684.49|1667.39|1691.43|1674.33|1684.46|1667.36|525
1644926400000|2022-02-15 12:00:00|1684.46|1667.36|1683.58|1666.48|1687.89|1670.79|1683.45|1666.35|571
1644926700000|2022-02-15 12:05:00|1683.71|1666.61|1688.75|1671.65|1689.33|1672.23|1683.17|1666.07|505
1644927000000|2022-02-15 12:10:00|1688.78|1671.68|1688.2|1671.1|1690.78|1673.68|1687.47|1670.37|480
1644927300000|2022-02-15 12:15:00|1688.19|1671.09|1686.56|1669.46|1690.16|1673.06|1686.1|1669|440
1644927600000|2022-02-15 12:20:00|1686.59|1669.49|1683.26|1666.16|1687.13|1670.03|1683.23|1666.13|398
1644927900000|2022-02-15 12:25:00|1683.19|1666.09|1685.21|1668.11|1686.32|1669.22|1682.08|1664.98|500
1644928200000|2022-02-15 12:30:00|1685.18|1668.08|1685.36|1668.26|1686.33|1669.23|1684.37|1667.27|575
1644928500000|2022-02-15 12:35:00|1685.26|1668.16|1686.81|1669.71|1687.24|1670.14|1684.54|1667.44|601
1644928800000|2022-02-15 12:40:00|1686.9|1669.8|1687.18|1670.08|1688.09|1670.99|1685.5|1668.4|541
1644929100000|2022-02-15 12:45:00|1686.54|1669.44|1693.1|1676|1693.49|1676.39|1686.33|1669.23|324
1644929400000|2022-02-15 12:50:00|1693.11|1676.01|1694.84|1677.74|1695.76|1678.66|1693.11|1676.01|428
1644929700000|2022-02-15 12:55:00|1694.85|1677.75|1694.49|1677.39|1695.66|1678.56|1694.14|1677.04|398
1644930000000|2022-02-15 13:00:00|1694.46|1677.36|1698.23|1681.13|1698.34|1681.24|1694.32|1677.22|339
1644930300000|2022-02-15 13:05:00|1698.24|1681.14|1695.24|1678.14|1698.55|1681.45|1694.27|1677.17|510
1644930600000|2022-02-15 13:10:00|1695.26|1678.16|1699.3|1682.2|1700.12|1683.02|1695.1|1678|423
1644930900000|2022-02-15 13:15:00|1699.46|1682.36|1696.29|1679.19|1699.46|1682.36|1695.29|1678.19|499
1644931200000|2022-02-15 13:20:00|1696.19|1679.09|1689.53|1672.43|1696.19|1679.09|1688.66|1671.56|406
1644931500000|2022-02-15 13:25:00|1689.52|1672.42|1689.17|1672.07|1690.36|1673.26|1687.16|1670.06|447
1644931800000|2022-02-15 13:30:00|1689.27|1672.17|1693.01|1675.91|1694.96|1677.86|1684.64|1667.54|636
1644932100000|2022-02-15 13:35:00|1693.1|1676|1693.92|1676.82|1695.57|1678.47|1691.46|1674.36|344
1644932400000|2022-02-15 13:40:00|1693.5|1676.4|1699.28|1682.18|1699.93|1682.83|1692.05|1674.95|382
1644932700000|2022-02-15 13:45:00|1699.31|1682.21|1706.88|1689.78|1708.24|1691.14|1699.31|1682.21|364
1644933000000|2022-02-15 13:50:00|1706.85|1689.75|1700.44|1683.34|1707.14|1690.04|1699.5|1682.4|397
1644933300000|2022-02-15 13:55:00|1700.45|1683.35|1698.7|1681.6|1702.14|1685.04|1698.29|1681.19|522
1644933600000|2022-02-15 14:00:00|1698.64|1681.54|1697.33|1680.23|1700.09|1682.99|1696.65|1679.55|481
1644933900000|2022-02-15 14:05:00|1697.39|1680.29|1701.6|1684.5|1703.74|1686.64|1697.27|1680.17|684
1644934200000|2022-02-15 14:10:00|1701.62|1684.52|1702.21|1685.11|1704.66|1687.56|1699.82|1682.72|595
1644934500000|2022-02-15 14:15:00|1702.23|1685.13|1698.32|1681.22|1702.56|1685.46|1695.28|1678.18|560
1644934800000|2022-02-15 14:20:00|1698.31|1681.21|1697.78|1680.68|1701.31|1684.21|1696.61|1679.51|598
1644935100000|2022-02-15 14:25:00|1697.49|1680.39|1688.28|1671.18|1698.26|1681.16|1687.73|1670.63|452
1644935400000|2022-02-15 14:30:00|1688.32|1671.22|1692.72|1675.62|1693.27|1676.17|1686.07|1668.97|746
1644935700000|2022-02-15 14:35:00|1692.62|1675.52|1694.11|1677.01|1694.45|1677.35|1690.51|1673.41|663
1644936000000|2022-02-15 14:40:00|1694.12|1677.02|1692.08|1674.98|1698.09|1680.99|1691.94|1674.84|748
1644936300000|2022-02-15 14:45:00|1692.06|1674.96|1688.33|1671.23|1695.08|1677.98|1687.95|1670.85|564
1644936600000|2022-02-15 14:50:00|1687.95|1670.85|1689.95|1672.85|1690.78|1673.68|1687.49|1670.39|634
1644936900000|2022-02-15 14:55:00|1689.99|1672.89|1692.9|1675.8|1695.74|1678.64|1689.85|1672.75|680
1644937200000|2022-02-15 15:00:00|1692.87|1675.77|1691.43|1674.33|1693.79|1676.69|1690.2|1673.1|521
1644937500000|2022-02-15 15:05:00|1691.5|1674.4|1693.6|1676.5|1694.31|1677.21|1691.3|1674.2|568
1644937800000|2022-02-15 15:10:00|1693.58|1676.48|1693.7|1676.6|1696.81|1679.71|1693.23|1676.13|584
1644938100000|2022-02-15 15:15:00|1693.71|1676.61|1690.84|1673.74|1695.7|1678.6|1690.84|1673.74|539
1644938400000|2022-02-15 15:20:00|1691.12|1674.02|1693.82|1676.72|1695.09|1677.99|1690.29|1673.19|638
1644938700000|2022-02-15 15:25:00|1693.8|1676.7|1695.02|1677.92|1695.02|1677.92|1693.05|1675.95|563
1644939000000|2022-02-15 15:30:00|1694.89|1677.79|1704.4|1687.3|1705.01|1687.91|1693.97|1676.87|398
1644939300000|2022-02-15 15:35:00|1704.09|1686.99|1701.82|1684.72|1704.33|1687.23|1701.57|1684.47|441
1644939600000|2022-02-15 15:40:00|1701.78|1684.68|1709.91|1692.81|1710.7|1693.6|1701.65|1684.55|384
1644939900000|2022-02-15 15:45:00|1709.83|1692.73|1708.64|1691.54|1712.34|1695.24|1708.05|1690.95|453
1644940200000|2022-02-15 15:50:00|1708.62|1691.52|1704.94|1687.84|1708.62|1691.52|1703.98|1686.88|484
1644940500000|2022-02-15 15:55:00|1704.98|1687.88|1705.24|1688.14|1705.77|1688.67|1703.55|1686.45|580
1644940800000|2022-02-15 16:00:00|1705.25|1688.15|1713.53|1696.43|1713.53|1696.43|1705.05|1687.95|652
1644941100000|2022-02-15 16:05:00|1713.73|1696.63|1713.21|1696.11|1715.17|1698.07|1712.76|1695.66|424
1644941400000|2022-02-15 16:10:00|1713.19|1696.09|1712.8|1695.7|1714.28|1697.18|1706.68|1689.58|513
1644941700000|2022-02-15 16:15:00|1712.77|1695.67|1709.91|1692.81|1713.29|1696.19|1709.88|1692.78|515
1644942000000|2022-02-15 16:20:00|1709.93|1692.83|1705.14|1688.04|1711.06|1693.96|1704.05|1686.95|599
1644942300000|2022-02-15 16:25:00|1705.18|1688.08|1701.54|1684.44|1705.37|1688.27|1700.55|1683.45|456
1644942600000|2022-02-15 16:30:00|1701.29|1684.19|1699.39|1682.29|1703.57|1686.47|1699.36|1682.26|423
1644942900000|2022-02-15 16:35:00|1699.56|1682.46|1700.28|1683.18|1702.09|1684.99|1698.24|1681.14|497
1644943200000|2022-02-15 16:40:00|1700.46|1683.36|1702.97|1685.87|1705.78|1688.68|1700.25|1683.15|537
1644943500000|2022-02-15 16:45:00|1703|1685.9|1704.84|1687.74|1707.46|1690.36|1702.17|1685.07|525
1644943800000|2022-02-15 16:50:00|1704.83|1687.73|1708.38|1691.28|1709.45|1692.35|1704.83|1687.73|336
1644944100000|2022-02-15 16:55:00|1708.67|1691.57|1707.27|1690.17|1709.1|1692|1706.56|1689.46|406
1644944400000|2022-02-15 17:00:00|1707.17|1690.07|1706.96|1689.86|1711.29|1694.19|1705.26|1688.16|370
1644944700000|2022-02-15 17:05:00|1707|1689.9|1707.36|1690.26|1708.49|1691.39|1705.72|1688.62|466
1644945000000|2022-02-15 17:10:00|1707.42|1690.32|1707.98|1690.88|1709.45|1692.35|1706.69|1689.59|476
1644945300000|2022-02-15 17:15:00|1707.85|1690.75|1698.35|1681.25|1707.85|1690.75|1698.02|1680.92|744
1644945600000|2022-02-15 17:20:00|1698.57|1681.47|1695.3|1678.2|1699.09|1681.99|1692.14|1675.04|520
1644945900000|2022-02-15 17:25:00|1695.32|1678.22|1694.22|1677.12|1695.76|1678.66|1691.21|1674.11|522
1644946200000|2022-02-15 17:30:00|1693.95|1676.85|1696.23|1679.13|1698.78|1681.68|1693.76|1676.66|565
1644946500000|2022-02-15 17:35:00|1696.14|1679.04|1700.77|1683.67|1704.34|1687.24|1696.14|1679.04|392
1644946800000|2022-02-15 17:40:00|1700.74|1683.64|1704.46|1687.36|1704.84|1687.74|1700.38|1683.28|398
1644947100000|2022-02-15 17:45:00|1704.42|1687.32|1701.72|1684.62|1706.31|1689.21|1699.99|1682.89|508
1644947400000|2022-02-15 17:50:00|1701.71|1684.61|1700.04|1682.94|1703.72|1686.62|1699.72|1682.62|500
1644947700000|2022-02-15 17:55:00|1700.11|1683.01|1697.95|1680.85|1701.25|1684.15|1697.44|1680.34|574
1644948000000|2022-02-15 18:00:00|1697.91|1680.81|1696.1|1679|1700.73|1683.63|1694.3|1677.2|617
1644948300000|2022-02-15 18:05:00|1696.11|1679.01|1697.88|1680.78|1698.49|1681.39|1696.08|1678.98|481
1644948600000|2022-02-15 18:10:00|1697.86|1680.76|1694.46|1677.36|1698.08|1680.98|1694.45|1677.35|551
1644948900000|2022-02-15 18:15:00|1694.53|1677.43|1695.4|1678.3|1696.93|1679.83|1693.57|1676.47|599
1644949200000|2022-02-15 18:20:00|1695.36|1678.26|1701.04|1683.94|1701.04|1683.94|1695.36|1678.26|704
1644949500000|2022-02-15 18:25:00|1700.99|1683.89|1703.34|1686.24|1703.89|1686.79|1700.58|1683.48|560
1644949800000|2022-02-15 18:30:00|1703.42|1686.32|1701.44|1684.34|1705.38|1688.28|1700.97|1683.87|435
1644950100000|2022-02-15 18:35:00|1701.25|1684.15|1700.52|1683.42|1703.45|1686.35|1699.07|1681.97|466
1644950400000|2022-02-15 18:40:00|1700.61|1683.51|1699.49|1682.39|1701.01|1683.91|1699.05|1681.95|426
1644950700000|2022-02-15 18:45:00|1699.5|1682.4|1699.4|1682.3|1700.31|1683.21|1697.31|1680.21|380
1644951000000|2022-02-15 18:50:00|1699.43|1682.33|1700|1682.9|1700.31|1683.21|1697.98|1680.88|421
1644951300000|2022-02-15 18:55:00|1700.15|1683.05|1702.77|1685.67|1703.31|1686.21|1699.93|1682.83|288
1644951600000|2022-02-15 19:00:00|1702.82|1685.72|1702.07|1684.97|1703.89|1686.79|1701.48|1684.38|343
1644951900000|2022-02-15 19:05:00|1702.11|1685.01|1702.64|1685.54|1703.17|1686.07|1700.21|1683.11|479
1644952200000|2022-02-15 19:10:00|1702.58|1685.48|1703.41|1686.31|1704.07|1686.97|1701.18|1684.08|398
1644952500000|2022-02-15 19:15:00|1703.36|1686.26|1704.16|1687.06|1704.53|1687.43|1701.11|1684.01|495
1644952800000|2022-02-15 19:20:00|1704.15|1687.05|1701.93|1684.83|1706.82|1689.72|1701.24|1684.14|380
1644953100000|2022-02-15 19:25:00|1701.91|1684.81|1703.69|1686.59|1703.97|1686.87|1701.58|1684.48|405
1644953400000|2022-02-15 19:30:00|1703.7|1686.6|1700.79|1683.69|1704.47|1687.37|1699.69|1682.59|529
1644953700000|2022-02-15 19:35:00|1700.82|1683.72|1705.31|1688.21|1706.85|1689.75|1700.5|1683.4|520
1644954000000|2022-02-15 19:40:00|1705.26|1688.16|1702.83|1685.73|1705.59|1688.49|1700.33|1683.23|588
1644954300000|2022-02-15 19:45:00|1702.76|1685.66|1701.48|1684.38|1704.33|1687.23|1701.26|1684.16|435
1644954600000|2022-02-15 19:50:00|1701.39|1684.29|1700.61|1683.51|1702.67|1685.57|1698.41|1681.31|436
1644954900000|2022-02-15 19:55:00|1700.53|1683.43|1701.55|1684.45|1701.93|1684.83|1698.23|1681.13|444
1644955200000|2022-02-15 20:00:00|1701.54|1684.44|1701.64|1684.54|1703.39|1686.29|1699.85|1682.75|419
1644955500000|2022-02-15 20:05:00|1701.68|1684.58|1702.3|1685.2|1703.92|1686.82|1701.07|1683.97|449
1644955800000|2022-02-15 20:10:00|1702.05|1684.95|1704.94|1687.84|1705.49|1688.39|1702.05|1684.95|506
1644956100000|2022-02-15 20:15:00|1705.17|1688.07|1703.03|1685.93|1705.32|1688.22|1702.54|1685.44|527
1644956400000|2022-02-15 20:20:00|1703.07|1685.97|1704.88|1687.78|1705.14|1688.04|1701.76|1684.66|634
1644956700000|2022-02-15 20:25:00|1704.98|1687.88|1706.67|1689.57|1706.67|1689.57|1703.2|1686.1|542
1644957000000|2022-02-15 20:30:00|1706.66|1689.56|1704.57|1687.47|1706.66|1689.56|1703.56|1686.46|701
1644957300000|2022-02-15 20:35:00|1704.23|1687.13|1702.59|1685.49|1704.63|1687.53|1699.89|1682.79|614
1644957600000|2022-02-15 20:40:00|1702.93|1685.83|1705.56|1688.46|1705.63|1688.53|1701.12|1684.02|601
1644957900000|2022-02-15 20:45:00|1705.55|1688.45|1701.08|1683.98|1705.68|1688.58|1700.56|1683.46|604
1644958200000|2022-02-15 20:50:00|1701.06|1683.96|1701.16|1684.06|1703.42|1686.32|1699.93|1682.83|580
1644958500000|2022-02-15 20:55:00|1701.33|1684.23|1698.69|1681.59|1702.38|1685.28|1697.38|1680.28|605
1644958800000|2022-02-15 21:00:00|1698.8|1681.7|1701.35|1684.25|1701.81|1684.71|1697.5|1680.4|475
1644959100000|2022-02-15 21:05:00|1701.05|1683.95|1697.64|1680.54|1701.73|1684.63|1695.06|1677.96|343
1644959400000|2022-02-15 21:10:00|1697.69|1680.59|1699.5|1682.4|1699.79|1682.69|1697.35|1680.25|398
1644959700000|2022-02-15 21:15:00|1699.44|1682.34|1698.73|1681.63|1701.22|1684.12|1697.73|1680.63|396
1644960000000|2022-02-15 21:20:00|1698.59|1681.49|1695.87|1678.77|1698.59|1681.49|1694.59|1677.49|429
1644960300000|2022-02-15 21:25:00|1695.95|1678.85|1694.47|1677.37|1697.11|1680.01|1694.29|1677.19|218
1644960600000|2022-02-15 21:30:00|1694.17|1677.07|1695.28|1678.18|1697.48|1680.38|1694.08|1676.98|528
1644960900000|2022-02-15 21:35:00|1695.29|1678.19|1695.82|1678.72|1696.83|1679.73|1694.67|1677.57|489
1644961200000|2022-02-15 21:40:00|1695.84|1678.74|1696.08|1678.98|1696.47|1679.37|1694.75|1677.65|427
1644961500000|2022-02-15 21:45:00|1696.07|1678.97|1697.73|1680.63|1699.96|1682.86|1695.75|1678.65|436
1644961800000|2022-02-15 21:50:00|1697.77|1680.67|1696.96|1679.86|1699.7|1682.6|1696.6|1679.5|362
1644962100000|2022-02-15 21:55:00|1696.99|1679.89|1695.73|1678.63|1697.45|1680.35|1694.87|1677.77|254
1644962400000|2022-02-15 22:00:00|1695.75|1678.65|1682.51|1665.41|1695.75|1678.65|1682.51|1665.41|336
1644962700000|2022-02-15 22:05:00|1682.73|1665.63|1687.25|1670.15|1687.32|1670.22|1682.04|1664.94|188
1644963000000|2022-02-15 22:10:00|1687.29|1670.19|1690.76|1673.66|1690.88|1673.78|1686.43|1669.33|219
1644963300000|2022-02-15 22:15:00|1690.48|1673.38|1692.25|1675.15|1692.72|1675.62|1690.47|1673.37|225
1644963600000|2022-02-15 22:20:00|1692.29|1675.19|1692.36|1675.26|1692.36|1675.26|1690.05|1672.95|174
1644963900000|2022-02-15 22:25:00|1692.35|1675.25|1689.1|1672|1694.14|1677.04|1688.5|1671.4|202
1644964200000|2022-02-15 22:30:00|1689.22|1672.12|1695.52|1678.42|1695.64|1678.54|1689.11|1672.01|91
1644964500000|2022-02-15 22:35:00|1695.63|1678.53|1700.12|1683.02|1700.22|1683.12|1695.13|1678.03|94
1644964800000|2022-02-15 22:40:00|1700.13|1683.03|1697.3|1680.2|1702.41|1685.31|1697.16|1680.06|218
1644965100000|2022-02-15 22:45:00|1697.29|1680.19|1701.57|1684.47|1701.74|1684.64|1697.28|1680.18|211
1644965400000|2022-02-15 22:50:00|1701.49|1684.39|1715.32|1698.22|1715.38|1698.28|1700.23|1683.13|201
1644965700000|2022-02-15 22:55:00|1715.25|1698.15|1707.43|1690.33|1715.53|1698.43|1706.83|1689.73|239
1644966000000|2022-02-15 23:00:00|1707.49|1690.39|1705.44|1688.34|1709.67|1692.57|1705.39|1688.29|243
1644966300000|2022-02-15 23:05:00|1705.39|1688.29|1706.63|1689.53|1707.9|1690.8|1703.89|1686.79|229
1644966600000|2022-02-15 23:10:00|1706.67|1689.57|1715.53|1698.43|1716.29|1699.19|1705.33|1688.23|457
1644966900000|2022-02-15 23:15:00|1715.6|1698.5|1722.74|1705.64|1724.3|1707.2|1714.62|1697.52|304
1644967200000|2022-02-15 23:20:00|1722.81|1705.71|1722.19|1705.09|1724.2|1707.1|1721.42|1704.32|464
1644967500000|2022-02-15 23:25:00|1722.21|1705.11|1727.84|1710.74|1729.34|1712.24|1721.86|1704.76|422
1644967800000|2022-02-15 23:30:00|1727.86|1710.76|1734.19|1717.09|1734.33|1717.23|1727.65|1710.55|321
1644968100000|2022-02-15 23:35:00|1734.16|1717.06|1741.06|1723.96|1743.02|1725.92|1733.3|1716.2|525
1644968400000|2022-02-15 23:40:00|1741.04|1723.94|1746.51|1729.41|1748.08|1730.98|1740.75|1723.65|421
1644968700000|2022-02-15 23:45:00|1746.5|1729.4|1746.37|1729.27|1753.93|1736.83|1744.06|1726.96|530
1644969000000|2022-02-15 23:50:00|1746.41|1729.31|1740.73|1723.63|1746.53|1729.43|1739.14|1722.04|437
1644969300000|2022-02-15 23:55:00|1740.74|1723.64|1743.98|1726.88|1744.54|1727.44|1738.62|1721.52|511
1644969600000|2022-02-16 00:00:00|1743.76|1726.66|1741.29|1724.19|1749.21|1732.11|1737.67|1720.57|670
1644969900000|2022-02-16 00:05:00|1741.27|1724.17|1743.63|1726.53|1743.8|1726.7|1738.29|1721.19|477
1644970200000|2022-02-16 00:10:00|1743.61|1726.51|1744.22|1727.12|1745.29|1728.19|1737.92|1720.82|494
1644970500000|2022-02-16 00:15:00|1744.23|1727.13|1738.19|1721.09|1744.81|1727.71|1737.71|1720.61|471
1644970800000|2022-02-16 00:20:00|1738.18|1721.08|1730.19|1713.09|1738.51|1721.41|1728.87|1711.77|450
1644971100000|2022-02-16 00:25:00|1730.18|1713.08|1728.22|1711.12|1733.47|1716.37|1725.14|1708.04|516
1644971400000|2022-02-16 00:30:00|1728.25|1711.15|1731.11|1714.01|1731.7|1714.6|1726.95|1709.85|566
1644971700000|2022-02-16 00:35:00|1731.14|1714.04|1729.23|1712.13|1732.29|1715.19|1727.93|1710.83|517
1644972000000|2022-02-16 00:40:00|1729.3|1712.2|1727.76|1710.66|1732.77|1715.67|1727.41|1710.31|468
1644972300000|2022-02-16 00:45:00|1727.62|1710.52|1724.85|1707.75|1731.48|1714.38|1724.85|1707.75|373
1644972600000|2022-02-16 00:50:00|1724.87|1707.77|1720.49|1703.39|1727.83|1710.73|1720.49|1703.39|430
1644972900000|2022-02-16 00:55:00|1720.26|1703.16|1725.18|1708.08|1726.45|1709.35|1719.86|1702.76|331
1644973200000|2022-02-16 01:00:00|1725.36|1708.26|1723.33|1706.23|1725.89|1708.79|1721.35|1704.25|507
1644973500000|2022-02-16 01:05:00|1723.34|1706.24|1720.82|1703.72|1723.77|1706.67|1719.76|1702.66|545
1644973800000|2022-02-16 01:10:00|1720.81|1703.71|1715.54|1698.44|1721.81|1704.71|1715.3|1698.2|368
1644974100000|2022-02-16 01:15:00|1714.55|1697.45|1715.42|1698.32|1719.82|1702.72|1714.55|1697.45|587
1644974400000|2022-02-16 01:20:00|1715.29|1698.19|1717.23|1700.13|1717.61|1700.51|1715.24|1698.14|605
1644974700000|2022-02-16 01:25:00|1717.22|1700.12|1719.81|1702.71|1720.04|1702.94|1716.59|1699.49|636
1644975000000|2022-02-16 01:30:00|1719.79|1702.69|1718.1|1701|1721.2|1704.1|1715.8|1698.7|730
1644975300000|2022-02-16 01:35:00|1718.09|1700.99|1713.73|1696.63|1718.85|1701.75|1712.06|1694.96|676
1644975600000|2022-02-16 01:40:00|1713.79|1696.69|1711.08|1693.98|1714|1696.9|1709.91|1692.81|590
1644975900000|2022-02-16 01:45:00|1710.97|1693.87|1711.28|1694.18|1713.05|1695.95|1709.51|1692.41|723
1644976200000|2022-02-16 01:50:00|1711.69|1694.59|1709.97|1692.87|1712.27|1695.17|1708.54|1691.44|565
1644976500000|2022-02-16 01:55:00|1710.03|1692.93|1707.64|1690.54|1710.03|1692.93|1706.77|1689.67|514
1644976800000|2022-02-16 02:00:00|1707.61|1690.51|1706.82|1689.72|1707.62|1690.52|1705.97|1688.87|383
1644977100000|2022-02-16 02:05:00|1706.87|1689.77|1705.45|1688.35|1707.31|1690.21|1705.06|1687.96|431
1644977400000|2022-02-16 02:10:00|1705.06|1687.96|1704.63|1687.53|1706.57|1689.47|1704.28|1687.18|297
1644977700000|2022-02-16 02:15:00|1704.54|1687.44|1704.69|1687.59|1705.2|1688.1|1702.72|1685.62|451
1644978000000|2022-02-16 02:20:00|1704.68|1687.58|1704.85|1687.75|1705.3|1688.2|1703.35|1686.25|611
1644978300000|2022-02-16 02:25:00|1704.86|1687.76|1702.74|1685.64|1705.05|1687.95|1702.49|1685.39|249
1644978600000|2022-02-16 02:30:00|1702.88|1685.78|1701.29|1684.19|1703.39|1686.29|1700.43|1683.33|304
1644978900000|2022-02-16 02:35:00|1701.24|1684.14|1701.16|1684.06|1703.4|1686.3|1700.67|1683.57|551
1644979200000|2022-02-16 02:40:00|1701.07|1683.97|1703.74|1686.64|1704.44|1687.34|1700.26|1683.16|602
1644979500000|2022-02-16 02:45:00|1703.73|1686.63|1704.53|1687.43|1705.12|1688.02|1703.44|1686.34|357
1644979800000|2022-02-16 02:50:00|1704.58|1687.48|1707.55|1690.45|1707.59|1690.49|1704.24|1687.14|364
1644980100000|2022-02-16 02:55:00|1707.53|1690.43|1708.4|1691.3|1708.68|1691.58|1706.65|1689.55|422
1644980400000|2022-02-16 03:00:00|1708.27|1691.17|1711.85|1694.75|1712|1694.9|1708.2|1691.1|221
1644980700000|2022-02-16 03:05:00|1711.83|1694.73|1713.68|1696.58|1713.68|1696.58|1711.12|1694.02|345
1644981000000|2022-02-16 03:10:00|1713.67|1696.57|1714.6|1697.5|1715.32|1698.22|1712.91|1695.81|364
1644981300000|2022-02-16 03:15:00|1714.61|1697.51|1715.12|1698.02|1715.46|1698.36|1712.89|1695.79|366
1644981600000|2022-02-16 03:20:00|1715.13|1698.03|1711.64|1694.54|1715.36|1698.26|1709.88|1692.78|386
1644981900000|2022-02-16 03:25:00|1711.62|1694.52|1712.09|1694.99|1712.92|1695.82|1710.47|1693.37|308
1644982200000|2022-02-16 03:30:00|1712.1|1695|1713.01|1695.91|1713.44|1696.34|1711.27|1694.17|544
1644982500000|2022-02-16 03:35:00|1712.94|1695.84|1712.12|1695.02|1713.39|1696.29|1709.8|1692.7|584
1644982800000|2022-02-16 03:40:00|1712.1|1695|1711.73|1694.63|1713.23|1696.13|1711.39|1694.29|451
1644983100000|2022-02-16 03:45:00|1711.72|1694.62|1711.6|1694.5|1712.53|1695.43|1710.37|1693.27|449
1644983400000|2022-02-16 03:50:00|1711.59|1694.49|1708.9|1691.8|1712.7|1695.6|1707.41|1690.31|456
1644983700000|2022-02-16 03:55:00|1708.88|1691.78|1709.94|1692.84|1711.19|1694.09|1707.85|1690.75|545
1644984000000|2022-02-16 04:00:00|1709.92|1692.82|1708.19|1691.09|1710.26|1693.16|1708.19|1691.09|593
1644984300000|2022-02-16 04:05:00|1708.31|1691.21|1702.57|1685.47|1709.42|1692.32|1702.33|1685.23|492
1644984600000|2022-02-16 04:10:00|1702.55|1685.45|1703.77|1686.67|1705.06|1687.96|1701.71|1684.61|484
1644984900000|2022-02-16 04:15:00|1703.8|1686.7|1692.88|1675.78|1704.37|1687.27|1692.2|1675.1|610
1644985200000|2022-02-16 04:20:00|1692.93|1675.83|1697.91|1680.81|1698.4|1681.3|1691.78|1674.68|519
1644985500000|2022-02-16 04:25:00|1698.03|1680.93|1691.43|1674.33|1698.11|1681.01|1688.35|1671.25|647
1644985800000|2022-02-16 04:30:00|1691.44|1674.34|1698.88|1681.78|1698.95|1681.85|1691.3|1674.2|427
1644986100000|2022-02-16 04:35:00|1698.87|1681.77|1701.55|1684.45|1702.98|1685.88|1697.57|1680.47|308
1644986400000|2022-02-16 04:40:00|1701.52|1684.42|1702.93|1685.83|1703.48|1686.38|1701.52|1684.42|449
1644986700000|2022-02-16 04:45:00|1702.92|1685.82|1703.59|1686.49|1706.63|1689.53|1702.79|1685.69|366
1644987000000|2022-02-16 04:50:00|1703.56|1686.46|1708.13|1691.03|1708.81|1691.71|1703.25|1686.15|478
1644987300000|2022-02-16 04:55:00|1708.24|1691.14|1710.73|1693.63|1712.24|1695.14|1707.98|1690.88|264
1644987600000|2022-02-16 05:00:00|1710.59|1693.49|1706.59|1689.49|1710.68|1693.58|1705.71|1688.61|395
1644987900000|2022-02-16 05:05:00|1706.55|1689.45|1712.11|1695.01|1712.27|1695.17|1706.38|1689.28|397
1644988200000|2022-02-16 05:10:00|1712.1|1695|1710.97|1693.87|1712.36|1695.26|1708.15|1691.05|412
1644988500000|2022-02-16 05:15:00|1710.96|1693.86|1709.63|1692.53|1711.05|1693.95|1707.67|1690.57|377
1644988800000|2022-02-16 05:20:00|1709.64|1692.54|1708.99|1691.89|1710.03|1692.93|1706.12|1689.02|466
1644989100000|2022-02-16 05:25:00|1708.98|1691.88|1710.09|1692.99|1710.38|1693.28|1707.89|1690.79|486
1644989400000|2022-02-16 05:30:00|1710.07|1692.97|1713.53|1696.43|1716.72|1699.62|1710.07|1692.97|517
1644989700000|2022-02-16 05:35:00|1713.52|1696.42|1714.27|1697.17|1714.72|1697.62|1712.98|1695.88|552
1644990000000|2022-02-16 05:40:00|1714.28|1697.18|1713.26|1696.16|1715.39|1698.29|1711.22|1694.12|545
1644990300000|2022-02-16 05:45:00|1713.22|1696.12|1714.04|1696.94|1715.69|1698.59|1710.42|1693.32|511
1644990600000|2022-02-16 05:50:00|1714|1696.9|1713.42|1696.32|1716.35|1699.25|1712.36|1695.26|427
1644990900000|2022-02-16 05:55:00|1713.43|1696.33|1714.72|1697.62|1715.53|1698.43|1713.23|1696.13|479
1644991200000|2022-02-16 06:00:00|1714.71|1697.61|1712.61|1695.51|1715.24|1698.14|1710.69|1693.59|434
1644991500000|2022-02-16 06:05:00|1712.62|1695.52|1713.39|1696.29|1713.81|1696.71|1711.58|1694.48|413
1644991800000|2022-02-16 06:10:00|1713.41|1696.31|1713.47|1696.37|1716.4|1699.3|1712.7|1695.6|449
1644992100000|2022-02-16 06:15:00|1713.48|1696.38|1722.13|1705.03|1723.1|1706|1711.87|1694.77|386
1644992400000|2022-02-16 06:20:00|1722.17|1705.07|1724.41|1707.31|1724.41|1707.31|1720.41|1703.31|301
1644992700000|2022-02-16 06:25:00|1724.35|1707.25|1722.95|1705.85|1726.23|1709.13|1721.67|1704.57|418
1644993000000|2022-02-16 06:30:00|1722.99|1705.89|1727.81|1710.71|1728.72|1711.62|1722.84|1705.74|231
1644993300000|2022-02-16 06:35:00|1727.73|1710.63|1728.79|1711.69|1730.55|1713.45|1725.36|1708.26|318
1644993600000|2022-02-16 06:40:00|1728.77|1711.67|1729.43|1712.33|1730.02|1712.92|1727.85|1710.75|357
1644993900000|2022-02-16 06:45:00|1729.42|1712.32|1729.24|1712.14|1729.42|1712.32|1725.65|1708.55|421
1644994200000|2022-02-16 06:50:00|1729.19|1712.09|1726.19|1709.09|1730.15|1713.05|1725.22|1708.12|469
1644994500000|2022-02-16 06:55:00|1726.21|1709.11|1725.77|1708.67|1727.35|1710.25|1725.18|1708.08|366
1644994800000|2022-02-16 07:00:00|1725.76|1708.66|1722.74|1705.64|1725.97|1708.87|1722.04|1704.94|630
1644995100000|2022-02-16 07:05:00|1722.83|1705.73|1719.1|1702|1723.54|1706.44|1718.71|1701.61|404
1644995400000|2022-02-16 07:10:00|1719.14|1702.04|1718.15|1701.05|1720.97|1703.87|1717.59|1700.49|575
1644995700000|2022-02-16 07:15:00|1718.07|1700.97|1716.85|1699.75|1718.35|1701.25|1714.63|1697.53|314
1644996000000|2022-02-16 07:20:00|1716.76|1699.66|1716.23|1699.13|1718.44|1701.34|1715.05|1697.95|478
1644996300000|2022-02-16 07:25:00|1716.2|1699.1|1717.9|1700.8|1718.38|1701.28|1715.95|1698.85|486
1644996600000|2022-02-16 07:30:00|1717.98|1700.88|1719.92|1702.82|1720.08|1702.98|1716.38|1699.28|451
1644996900000|2022-02-16 07:35:00|1720.36|1703.26|1719.65|1702.55|1721.03|1703.93|1718.78|1701.68|263
1644997200000|2022-02-16 07:40:00|1719.5|1702.4|1722.49|1705.39|1724.46|1707.36|1719.5|1702.4|350
1644997500000|2022-02-16 07:45:00|1722.41|1705.31|1724.36|1707.26|1725.45|1708.35|1722.37|1705.27|442
1644997800000|2022-02-16 07:50:00|1724.39|1707.29|1723.64|1706.54|1724.88|1707.78|1722.34|1705.24|318
1644998100000|2022-02-16 07:55:00|1723.46|1706.36|1727.6|1710.5|1727.65|1710.55|1723.45|1706.35|332
1644998400000|2022-02-16 08:00:00|1727.52|1710.42|1732.5|1715.4|1732.87|1715.77|1726.08|1708.98|385
1644998700000|2022-02-16 08:05:00|1732.63|1715.53|1733.57|1716.47|1734.49|1717.39|1731.47|1714.37|346
1644999000000|2022-02-16 08:10:00|1733.55|1716.45|1735.94|1718.84|1735.98|1718.88|1731.26|1714.16|444
1644999300000|2022-02-16 08:15:00|1735.91|1718.81|1737.17|1720.07|1737.57|1720.47|1734.76|1717.66|539
1644999600000|2022-02-16 08:20:00|1737.57|1720.47|1738.21|1721.11|1739.56|1722.46|1736.77|1719.67|508
1644999900000|2022-02-16 08:25:00|1738.26|1721.16|1737.46|1720.36|1740.1|1723|1736.46|1719.36|471
1645000200000|2022-02-16 08:30:00|1737.43|1720.33|1739.55|1722.45|1739.63|1722.53|1736.46|1719.36|526
1645000500000|2022-02-16 08:35:00|1739.52|1722.42|1741.15|1724.05|1741.65|1724.55|1738.53|1721.43|371
1645000800000|2022-02-16 08:40:00|1741.12|1724.02|1734.09|1716.99|1741.12|1724.02|1733.3|1716.2|364
1645001100000|2022-02-16 08:45:00|1734.02|1716.92|1736.7|1719.6|1737.48|1720.38|1734.02|1716.92|436
1645001400000|2022-02-16 08:50:00|1736.64|1719.54|1732.4|1715.3|1740.2|1723.1|1731.92|1714.82|537
1645001700000|2022-02-16 08:55:00|1732.39|1715.29|1730.78|1713.68|1732.51|1715.41|1730.37|1713.27|360
1645002000000|2022-02-16 09:00:00|1730.8|1713.7|1735.89|1718.79|1736.74|1719.64|1730.65|1713.55|459
1645002300000|2022-02-16 09:05:00|1735.84|1718.74|1729.83|1712.73|1736.54|1719.44|1729.43|1712.33|480
1645002600000|2022-02-16 09:10:00|1729.84|1712.74|1730.24|1713.14|1731.15|1714.05|1726.71|1709.61|316
1645002900000|2022-02-16 09:15:00|1730.16|1713.06|1729.25|1712.15|1731.13|1714.03|1729.25|1712.15|362
1645003200000|2022-02-16 09:20:00|1729.3|1712.2|1731.86|1714.76|1733.17|1716.07|1729.19|1712.09|400
1645003500000|2022-02-16 09:25:00|1731.95|1714.85|1732.48|1715.38|1736.54|1719.44|1731.87|1714.77|360
1645003800000|2022-02-16 09:30:00|1732.56|1715.46|1735.69|1718.59|1736.01|1718.91|1731.61|1714.51|408
1645004100000|2022-02-16 09:35:00|1735.45|1718.35|1735.67|1718.57|1737.45|1720.35|1734.71|1717.61|428
1645004400000|2022-02-16 09:40:00|1735.63|1718.53|1729.28|1712.18|1735.89|1718.79|1728.74|1711.64|388
1645004700000|2022-02-16 09:45:00|1729.3|1712.2|1730.78|1713.68|1732.15|1715.05|1729.13|1712.03|387
1645005000000|2022-02-16 09:50:00|1730.83|1713.73|1726.4|1709.3|1732.09|1714.99|1725.7|1708.6|405
1645005300000|2022-02-16 09:55:00|1726.98|1709.88|1725.79|1708.69|1728.5|1711.4|1725.79|1708.69|346
1645005600000|2022-02-16 10:00:00|1726.09|1708.99|1726.17|1709.07|1726.45|1709.35|1721.45|1704.35|421
1645005900000|2022-02-16 10:05:00|1725.97|1708.87|1723.7|1706.6|1726.1|1709|1722.45|1705.35|251
1645006200000|2022-02-16 10:10:00|1723.43|1706.33|1726.41|1709.31|1729.48|1712.38|1723.42|1706.32|373
1645006500000|2022-02-16 10:15:00|1726.38|1709.28|1723.75|1706.65|1728.58|1711.48|1723.73|1706.63|350
1645006800000|2022-02-16 10:20:00|1723.53|1706.43|1712.55|1695.45|1723.62|1706.52|1712.34|1695.24|424
1645007100000|2022-02-16 10:25:00|1712.51|1695.41|1713.01|1695.91|1714.32|1697.22|1711.58|1694.48|333
1645007400000|2022-02-16 10:30:00|1713.23|1696.13|1711.81|1694.71|1716.64|1699.54|1709.57|1692.47|376
1645007700000|2022-02-16 10:35:00|1711.78|1694.68|1714.28|1697.18|1716.2|1699.1|1710.88|1693.78|410
1645008000000|2022-02-16 10:40:00|1714.31|1697.21|1718.46|1701.36|1718.62|1701.52|1713.85|1696.75|478
1645008300000|2022-02-16 10:45:00|1718.45|1701.35|1717.19|1700.09|1719.15|1702.05|1717.13|1700.03|424
1645008600000|2022-02-16 10:50:00|1717.17|1700.07|1721.73|1704.63|1722.05|1704.95|1717.14|1700.04|348
1645008900000|2022-02-16 10:55:00|1721.7|1704.6|1720.19|1703.09|1721.88|1704.78|1719.44|1702.34|318
1645009200000|2022-02-16 11:00:00|1720.37|1703.27|1727.47|1710.37|1727.64|1710.54|1719.97|1702.87|365
1645009500000|2022-02-16 11:05:00|1727.56|1710.46|1725.4|1708.3|1727.64|1710.54|1724.34|1707.24|225
1645009800000|2022-02-16 11:10:00|1725.22|1708.12|1724.72|1707.62|1725.6|1708.5|1723.3|1706.2|361
1645010100000|2022-02-16 11:15:00|1724.76|1707.66|1724.21|1707.11|1725.14|1708.04|1722.7|1705.6|397
1645010400000|2022-02-16 11:20:00|1724.3|1707.2|1723.6|1706.5|1725.67|1708.57|1722.68|1705.58|372
1645010700000|2022-02-16 11:25:00|1723.59|1706.49|1720.23|1703.13|1723.61|1706.51|1719.7|1702.6|374
1645011000000|2022-02-16 11:30:00|1720.37|1703.27|1717.65|1700.55|1720.87|1703.77|1717.29|1700.19|472
1645011300000|2022-02-16 11:35:00|1717.64|1700.54|1721.32|1704.22|1722.11|1705.01|1716.4|1699.3|445
1645011600000|2022-02-16 11:40:00|1721.35|1704.25|1722.07|1704.97|1723.79|1706.69|1720.32|1703.22|509
1645011900000|2022-02-16 11:45:00|1721.93|1704.83|1718.86|1701.76|1723.55|1706.45|1718.75|1701.65|391
1645012200000|2022-02-16 11:50:00|1718.78|1701.68|1718.7|1701.6|1720.33|1703.23|1718.47|1701.37|387
1645012500000|2022-02-16 11:55:00|1718.73|1701.63|1718.7|1701.6|1721.3|1704.2|1717.94|1700.84|447
1645012800000|2022-02-16 12:00:00|1718.64|1701.54|1722.59|1705.49|1722.91|1705.81|1717.8|1700.7|557
1645013100000|2022-02-16 12:05:00|1722.6|1705.5|1717.19|1700.09|1723.39|1706.29|1716.39|1699.29|623
1645013400000|2022-02-16 12:10:00|1717.26|1700.16|1713.52|1696.42|1717.29|1700.19|1712.71|1695.61|404
1645013700000|2022-02-16 12:15:00|1713.48|1696.38|1713.98|1696.88|1714.61|1697.51|1710.5|1693.4|384
1645014000000|2022-02-16 12:20:00|1713.87|1696.77|1716.89|1699.79|1717.77|1700.67|1712.96|1695.86|494
1645014300000|2022-02-16 12:25:00|1716.88|1699.78|1714.43|1697.33|1717.54|1700.44|1714.07|1696.97|485
1645014600000|2022-02-16 12:30:00|1714.44|1697.34|1715.71|1698.61|1715.82|1698.72|1712.39|1695.29|582
1645014900000|2022-02-16 12:35:00|1715.72|1698.62|1706.69|1689.59|1715.73|1698.63|1705.14|1688.04|557
1645015200000|2022-02-16 12:40:00|1706.67|1689.57|1704.15|1687.05|1708.63|1691.53|1704.15|1687.05|490
1645015500000|2022-02-16 12:45:00|1704.4|1687.3|1707.78|1690.68|1708.38|1691.28|1704.23|1687.13|547
1645015800000|2022-02-16 12:50:00|1707.77|1690.67|1706|1688.9|1709.18|1692.08|1705.73|1688.63|648
1645016100000|2022-02-16 12:55:00|1706.01|1688.91|1702.88|1685.78|1706.17|1689.07|1700.18|1683.08|433
1645016400000|2022-02-16 13:00:00|1702.87|1685.77|1699.84|1682.74|1705.21|1688.11|1696.82|1679.72|525
1645016700000|2022-02-16 13:05:00|1699.86|1682.76|1698.63|1681.53|1700.12|1683.02|1693.18|1676.08|617
1645017000000|2022-02-16 13:10:00|1698.52|1681.42|1703.87|1686.77|1704.04|1686.94|1698.29|1681.19|563
1645017300000|2022-02-16 13:15:00|1703.89|1686.79|1699.98|1682.88|1704|1686.9|1699.82|1682.72|450
1645017600000|2022-02-16 13:20:00|1699.84|1682.74|1703.84|1686.74|1704.47|1687.37|1699.6|1682.5|531
1645017900000|2022-02-16 13:25:00|1703.9|1686.8|1701.12|1684.02|1703.99|1686.89|1700.8|1683.7|535
1645018200000|2022-02-16 13:30:00|1700.98|1683.88|1693.48|1676.38|1704.53|1687.43|1693.48|1676.38|747
1645018500000|2022-02-16 13:35:00|1693.3|1676.2|1695.1|1678|1696.21|1679.11|1687.5|1670.4|634
1645018800000|2022-02-16 13:40:00|1695.09|1677.99|1688.11|1671.01|1695.11|1678.01|1687.16|1670.06|663
1645019100000|2022-02-16 13:45:00|1688.08|1670.98|1671.45|1654.35|1692.68|1675.58|1670.54|1653.44|762
1645019400000|2022-02-16 13:50:00|1671.49|1654.39|1669.26|1652.16|1672.58|1655.48|1665.68|1648.58|671
1645019700000|2022-02-16 13:55:00|1669.25|1652.15|1666.51|1649.41|1669.26|1652.16|1662.79|1645.69|570
1645020000000|2022-02-16 14:00:00|1666.33|1649.23|1673.75|1656.65|1673.92|1656.82|1663.73|1646.63|588
1645020300000|2022-02-16 14:05:00|1673.62|1656.52|1673.12|1656.02|1677.18|1660.08|1670.65|1653.55|441
1645020600000|2022-02-16 14:10:00|1672.92|1655.82|1674.48|1657.38|1676.47|1659.37|1671.77|1654.67|404
1645020900000|2022-02-16 14:15:00|1674.4|1657.3|1675.51|1658.41|1679.07|1661.97|1673.69|1656.59|510
1645021200000|2022-02-16 14:20:00|1675.62|1658.52|1667.34|1650.24|1676.17|1659.07|1663.01|1645.91|662
1645021500000|2022-02-16 14:25:00|1667.2|1650.1|1671.21|1654.11|1671.59|1654.49|1664.33|1647.23|547
1645021800000|2022-02-16 14:30:00|1671.39|1654.29|1676.24|1659.14|1676.68|1659.58|1667.65|1650.55|672
1645022100000|2022-02-16 14:35:00|1676.54|1659.44|1673.86|1656.76|1676.98|1659.88|1672.46|1655.36|602
1645022400000|2022-02-16 14:40:00|1673.85|1656.75|1672.65|1655.55|1676.81|1659.71|1672.45|1655.35|731
1645022700000|2022-02-16 14:45:00|1672.76|1655.66|1672.73|1655.63|1675.98|1658.88|1670.1|1653|704
1645023000000|2022-02-16 14:50:00|1672.77|1655.67|1664.94|1647.84|1672.77|1655.67|1662.08|1644.98|723
1645023300000|2022-02-16 14:55:00|1665.65|1648.55|1667.6|1650.5|1668.84|1651.74|1663.67|1646.57|630
1645023600000|2022-02-16 15:00:00|1667.68|1650.58|1678.5|1661.4|1680.27|1663.17|1665.4|1648.3|677
1645023900000|2022-02-16 15:05:00|1678.48|1661.38|1679.16|1662.06|1681.09|1663.99|1677.64|1660.54|561
1645024200000|2022-02-16 15:10:00|1679.14|1662.04|1677.79|1660.69|1679.79|1662.69|1675.29|1658.19|720
1645024500000|2022-02-16 15:15:00|1677.74|1660.64|1673.57|1656.47|1678.21|1661.11|1671.88|1654.78|588
1645024800000|2022-02-16 15:20:00|1673.56|1656.46|1678.34|1661.24|1679|1661.9|1672.2|1655.1|730
1645025100000|2022-02-16 15:25:00|1678.33|1661.23|1681.4|1664.3|1681.4|1664.3|1677.69|1660.59|526
1645025400000|2022-02-16 15:30:00|1681.33|1664.23|1678.64|1661.54|1681.68|1664.58|1677.81|1660.71|546
1645025700000|2022-02-16 15:35:00|1678.65|1661.55|1680.75|1663.65|1681.95|1664.85|1678.65|1661.55|666
1645026000000|2022-02-16 15:40:00|1680.77|1663.67|1680.35|1663.25|1681.47|1664.37|1679.57|1662.47|608
1645026300000|2022-02-16 15:45:00|1680.36|1663.26|1678.62|1661.52|1680.37|1663.27|1676.89|1659.79|658
1645026600000|2022-02-16 15:50:00|1678.67|1661.57|1676.82|1659.72|1678.67|1661.57|1674.42|1657.32|616
1645026900000|2022-02-16 15:55:00|1676.86|1659.76|1675.64|1658.54|1676.99|1659.89|1673.38|1656.28|440
1645027200000|2022-02-16 16:00:00|1675.69|1658.59|1670.69|1653.59|1676.37|1659.27|1668.96|1651.86|625
1645027500000|2022-02-16 16:05:00|1670.71|1653.61|1668.13|1651.03|1671.15|1654.05|1666.1|1649|598
1645027800000|2022-02-16 16:10:00|1668.19|1651.09|1662.51|1645.41|1669.41|1652.31|1661.31|1644.21|528
1645028100000|2022-02-16 16:15:00|1662.04|1644.94|1662.37|1645.27|1666.6|1649.5|1660.62|1643.52|534
1645028400000|2022-02-16 16:20:00|1662.34|1645.24|1670.54|1653.44|1671.3|1654.2|1662.31|1645.21|489
1645028700000|2022-02-16 16:25:00|1670.57|1653.47|1675.11|1658.01|1675.25|1658.15|1670.53|1653.43|413
1645029000000|2022-02-16 16:30:00|1675.08|1657.98|1675.96|1658.86|1677.47|1660.37|1674.25|1657.15|486
1645029300000|2022-02-16 16:35:00|1675.94|1658.84|1678.52|1661.42|1678.75|1661.65|1675.52|1658.42|388
1645029600000|2022-02-16 16:40:00|1678.49|1661.39|1675.9|1658.8|1678.59|1661.49|1674.15|1657.05|455
1645029900000|2022-02-16 16:45:00|1675.93|1658.83|1678.16|1661.06|1678.39|1661.29|1675.84|1658.74|387
1645030200000|2022-02-16 16:50:00|1678.2|1661.1|1682.05|1664.95|1684.84|1667.74|1678.05|1660.95|381
1645030500000|2022-02-16 16:55:00|1682.19|1665.09|1682.84|1665.74|1685.27|1668.17|1682.05|1664.95|411
1645030800000|2022-02-16 17:00:00|1682.86|1665.76|1680.65|1663.55|1684.46|1667.36|1679.3|1662.2|435
1645031100000|2022-02-16 17:05:00|1680.72|1663.62|1678.15|1661.05|1680.72|1663.62|1678.15|1661.05|245
1645031400000|2022-02-16 17:10:00|1677.84|1660.74|1678.42|1661.32|1680.04|1662.94|1676.75|1659.65|247
1645031700000|2022-02-16 17:15:00|1677.71|1660.61|1681.13|1664.03|1683.67|1666.57|1677.71|1660.61|641
1645032000000|2022-02-16 17:20:00|1681.14|1664.04|1678.65|1661.55|1681.92|1664.82|1678.49|1661.39|595
1645032300000|2022-02-16 17:25:00|1678.6|1661.5|1681.19|1664.09|1682.22|1665.12|1678.46|1661.36|488
1645032600000|2022-02-16 17:30:00|1681.18|1664.08|1675.19|1658.09|1681.29|1664.19|1674.43|1657.33|524
1645032900000|2022-02-16 17:35:00|1675.18|1658.08|1677.73|1660.63|1677.87|1660.77|1673.98|1656.88|419
1645033200000|2022-02-16 17:40:00|1677.72|1660.62|1677.64|1660.54|1678.92|1661.82|1675.43|1658.33|613
1645033500000|2022-02-16 17:45:00|1677.71|1660.61|1673.15|1656.05|1678.08|1660.98|1671.78|1654.68|522
1645033800000|2022-02-16 17:50:00|1673.34|1656.24|1675.12|1658.02|1676.08|1658.98|1672.12|1655.02|352
1645034100000|2022-02-16 17:55:00|1675.1|1658|1675.68|1658.58|1675.7|1658.6|1674.33|1657.23|382
1645034400000|2022-02-16 18:00:00|1675.67|1658.57|1672.27|1655.17|1676.73|1659.63|1672|1654.9|344
1645034700000|2022-02-16 18:05:00|1672.18|1655.08|1677|1659.9|1677.05|1659.95|1672.18|1655.08|279
1645035000000|2022-02-16 18:10:00|1677.1|1660|1678.2|1661.1|1678.7|1661.6|1676.93|1659.83|140
1645035300000|2022-02-16 18:15:00|1678.29|1661.19|1677.38|1660.28|1679.5|1662.4|1677.27|1660.17|367
1645035600000|2022-02-16 18:20:00|1677.4|1660.3|1680.2|1663.1|1681.04|1663.94|1677.25|1660.15|447
1645035900000|2022-02-16 18:25:00|1680.21|1663.11|1673.24|1656.14|1680.45|1663.35|1673.19|1656.09|577
1645036200000|2022-02-16 18:30:00|1673.18|1656.08|1674.86|1657.76|1675.07|1657.97|1670.14|1653.04|458
1645036500000|2022-02-16 18:35:00|1674.83|1657.73|1677.97|1660.87|1679.66|1662.56|1674.32|1657.22|570
1645036800000|2022-02-16 18:40:00|1677.96|1660.86|1678.49|1661.39|1680.8|1663.7|1677.61|1660.51|450
1645037100000|2022-02-16 18:45:00|1678.47|1661.37|1682.56|1665.46|1682.79|1665.69|1677.9|1660.8|391
1645037400000|2022-02-16 18:50:00|1682.59|1665.49|1684.52|1667.42|1685.23|1668.13|1682.57|1665.47|610
1645037700000|2022-02-16 18:55:00|1684.54|1667.44|1683.23|1666.13|1685.57|1668.47|1680.36|1663.26|527
1645038000000|2022-02-16 19:00:00|1683.22|1666.12|1686.24|1669.14|1696.94|1679.84|1681.11|1664.01|704
1645038300000|2022-02-16 19:05:00|1686.04|1668.94|1697.33|1680.23|1697.73|1680.63|1686.04|1668.94|165
1645038600000|2022-02-16 19:10:00|1697.25|1680.15|1693.46|1676.36|1697.43|1680.33|1692.78|1675.68|736
1645038900000|2022-02-16 19:15:00|1693.42|1676.32|1701.87|1684.77|1702.17|1685.07|1693.38|1676.28|674
1645039200000|2022-02-16 19:20:00|1701.81|1684.71|1721.02|1703.92|1724.22|1707.12|1701.09|1683.99|585
1645039500000|2022-02-16 19:25:00|1720.89|1703.79|1726|1708.9|1726.31|1709.21|1719.85|1702.75|443
1645039800000|2022-02-16 19:30:00|1726.1|1709|1725.36|1708.26|1729.37|1712.27|1724.72|1707.62|507
1645040100000|2022-02-16 19:35:00|1725.37|1708.27|1723|1705.9|1726.88|1709.78|1718.41|1701.31|608
1645040400000|2022-02-16 19:40:00|1723.11|1706.01|1718.98|1701.88|1725.96|1708.86|1718.9|1701.8|617
1645040700000|2022-02-16 19:45:00|1718.99|1701.89|1723.89|1706.79|1726.85|1709.75|1717.87|1700.77|629
1645041000000|2022-02-16 19:50:00|1723.56|1706.46|1726.27|1709.17|1726.95|1709.85|1721.71|1704.61|579
1645041300000|2022-02-16 19:55:00|1726.36|1709.26|1735.46|1718.36|1737.59|1720.49|1726.36|1709.26|461
1645041600000|2022-02-16 20:00:00|1735.69|1718.59|1740.27|1723.17|1740.69|1723.59|1735.46|1718.36|360
1645041900000|2022-02-16 20:05:00|1740.11|1723.01|1741.02|1723.92|1742.67|1725.57|1738.58|1721.48|544
1645042200000|2022-02-16 20:10:00|1741.12|1724.02|1740.7|1723.6|1742.56|1725.46|1739.36|1722.26|589
1645042500000|2022-02-16 20:15:00|1740.78|1723.68|1743.2|1726.1|1744.04|1726.94|1739.24|1722.14|530
1645042800000|2022-02-16 20:20:00|1743.08|1725.98|1734.91|1717.81|1743.14|1726.04|1734.45|1717.35|619
1645043100000|2022-02-16 20:25:00|1734.92|1717.82|1737.05|1719.95|1737.16|1720.06|1733.35|1716.25|402
1645043400000|2022-02-16 20:30:00|1737.06|1719.96|1736.26|1719.16|1737.2|1720.1|1733.61|1716.51|722
1645043700000|2022-02-16 20:35:00|1736.13|1719.03|1734.17|1717.07|1736.26|1719.16|1732.97|1715.87|703
1645044000000|2022-02-16 20:40:00|1734.21|1717.11|1738.69|1721.59|1739.26|1722.16|1733.89|1716.79|524
1645044300000|2022-02-16 20:45:00|1738.68|1721.58|1737.99|1720.89|1738.8|1721.7|1735.62|1718.52|664
1645044600000|2022-02-16 20:50:00|1738.36|1721.26|1736.73|1719.63|1740.07|1722.97|1736.15|1719.05|262
1645044900000|2022-02-16 20:55:00|1736.62|1719.52|1733.11|1716.01|1737.22|1720.12|1731.23|1714.13|335
1645045200000|2022-02-16 21:00:00|1733.09|1715.99|1740.97|1723.87|1740.97|1723.87|1733.06|1715.96|434
1645045500000|2022-02-16 21:05:00|1740.92|1723.82|1738.65|1721.55|1741.25|1724.15|1736.61|1719.51|312
1645045800000|2022-02-16 21:10:00|1738.56|1721.46|1734.89|1717.79|1738.76|1721.66|1734.4|1717.3|576
1645046100000|2022-02-16 21:15:00|1734.92|1717.82|1735.9|1718.8|1737.2|1720.1|1734.73|1717.63|489
1645046400000|2022-02-16 21:20:00|1735.93|1718.83|1733.59|1716.49|1736.49|1719.39|1732.4|1715.3|618
1645046700000|2022-02-16 21:25:00|1733.57|1716.47|1732.95|1715.85|1734.74|1717.64|1732.4|1715.3|409
1645047000000|2022-02-16 21:30:00|1733.34|1716.24|1729.59|1712.49|1733.34|1716.24|1729.07|1711.97|424
1645047300000|2022-02-16 21:35:00|1729.58|1712.48|1727.89|1710.79|1730.69|1713.59|1727.68|1710.58|295
1645047600000|2022-02-16 21:40:00|1727.6|1710.5|1725.64|1708.54|1729.55|1712.45|1723.92|1706.82|389
1645047900000|2022-02-16 21:45:00|1725.66|1708.56|1722.97|1705.87|1726.78|1709.68|1722.44|1705.34|444
1645048200000|2022-02-16 21:50:00|1722.95|1705.85|1721.93|1704.83|1724.79|1707.69|1717.67|1700.57|497
1645048500000|2022-02-16 21:55:00|1721.92|1704.82|1723.64|1706.54|1723.81|1706.71|1720.88|1703.78|507
1645048800000|2022-02-16 22:00:00|1723.79|1706.69|1722.03|1704.93|1724.99|1707.89|1721.98|1704.88|485
1645049100000|2022-02-16 22:05:00|1722.05|1704.95|1720.66|1703.56|1722.12|1705.02|1719.2|1702.1|414
1645049400000|2022-02-16 22:10:00|1720.69|1703.59|1718.8|1701.7|1721.01|1703.91|1718.17|1701.07|470
1645049700000|2022-02-16 22:15:00|1718.73|1701.63|1722.22|1705.12|1722.77|1705.67|1718.72|1701.62|550
1645050000000|2022-02-16 22:20:00|1722.24|1705.14|1723.44|1706.34|1723.63|1706.53|1721.98|1704.88|339
1645050300000|2022-02-16 22:25:00|1723.43|1706.33|1727.51|1710.41|1728.48|1711.38|1723.42|1706.32|236
1645050600000|2022-02-16 22:30:00|1727.44|1710.34|1728.36|1711.26|1729.1|1712|1727.05|1709.95|136
1645050900000|2022-02-16 22:35:00|1728.35|1711.25|1728.12|1711.02|1728.87|1711.77|1727.37|1710.27|244
1645051200000|2022-02-16 22:40:00|1728.16|1711.06|1728.35|1711.25|1728.87|1711.77|1727.87|1710.77|203
1645051500000|2022-02-16 22:45:00|1728.09|1710.99|1725.19|1708.09|1729.15|1712.05|1723.42|1706.32|356
1645051800000|2022-02-16 22:50:00|1725.21|1708.11|1725.32|1708.22|1725.5|1708.4|1723.36|1706.26|220
1645052100000|2022-02-16 22:55:00|1725.31|1708.21|1726.2|1709.1|1726.69|1709.59|1724.9|1707.8|187
1645052400000|2022-02-16 23:00:00|1726.22|1709.12|1728.02|1710.92|1728.46|1711.36|1726.1|1709|317
1645052700000|2022-02-16 23:05:00|1728.1|1711|1733.2|1716.1|1733.35|1716.25|1728.1|1711|222
1645053000000|2022-02-16 23:10:00|1733.15|1716.05|1730.46|1713.36|1734.18|1717.08|1729.39|1712.29|490
1645053300000|2022-02-16 23:15:00|1730.55|1713.45|1732.28|1715.18|1734.38|1717.28|1730.08|1712.98|355
1645053600000|2022-02-16 23:20:00|1732.27|1715.17|1734.02|1716.92|1734.54|1717.44|1732.05|1714.95|172
1645053900000|2022-02-16 23:25:00|1733.91|1716.81|1740.39|1723.29|1745.46|1728.36|1733.91|1716.81|392
1645054200000|2022-02-16 23:30:00|1740.16|1723.06|1736.66|1719.56|1740.52|1723.42|1735.14|1718.04|577
1645054500000|2022-02-16 23:35:00|1736.73|1719.63|1735.79|1718.69|1736.8|1719.7|1733.51|1716.41|493
1645054800000|2022-02-16 23:40:00|1735.6|1718.5|1732.58|1715.48|1735.63|1718.53|1732.21|1715.11|543
1645055100000|2022-02-16 23:45:00|1732.63|1715.53|1731.9|1714.8|1734.16|1717.06|1730.71|1713.61|419
1645055400000|2022-02-16 23:50:00|1731.45|1714.35|1725.27|1708.17|1733.35|1716.25|1724.46|1707.36|515
1645055700000|2022-02-16 23:55:00|1725.37|1708.27|1721.48|1704.38|1726.38|1709.28|1719.31|1702.21|505
1645056000000|2022-02-17 00:00:00|1721.33|1704.23|1722.6|1705.5|1731.02|1713.92|1721.19|1704.09|676
1645056300000|2022-02-17 00:05:00|1722.7|1705.6|1724.11|1707.01|1726.04|1708.94|1722.37|1705.27|582
1645056600000|2022-02-17 00:10:00|1724.07|1706.97|1722.26|1705.16|1725.53|1708.43|1721.46|1704.36|593
1645056900000|2022-02-17 00:15:00|1722.29|1705.19|1724.9|1707.8|1726.48|1709.38|1720.96|1703.86|492
1645057200000|2022-02-17 00:20:00|1725|1707.9|1721.43|1704.33|1727.71|1710.61|1721.38|1704.28|428
1645057500000|2022-02-17 00:25:00|1721.42|1704.32|1725.33|1708.23|1726.27|1709.17|1721.3|1704.2|485
1645057800000|2022-02-17 00:30:00|1725.28|1708.18|1727.18|1710.08|1728.04|1710.94|1724.45|1707.35|473
1645058100000|2022-02-17 00:35:00|1727.2|1710.1|1730.49|1713.39|1731.41|1714.31|1725.1|1708|363
1645058400000|2022-02-17 00:40:00|1730.22|1713.12|1735.72|1718.62|1735.72|1718.62|1730.08|1712.98|199
1645058700000|2022-02-17 00:45:00|1735.67|1718.57|1734.27|1717.17|1735.83|1718.73|1732.28|1715.18|537
1645059000000|2022-02-17 00:50:00|1734.26|1717.16|1737.25|1720.15|1737.53|1720.43|1734.16|1717.06|353
1645059300000|2022-02-17 00:55:00|1737.28|1720.18|1743.58|1726.48|1745.38|1728.28|1736.7|1719.6|447
1645059600000|2022-02-17 01:00:00|1743.51|1726.41|1743.53|1726.43|1743.84|1726.74|1741.17|1724.07|233
1645059900000|2022-02-17 01:05:00|1743.52|1726.42|1745.07|1727.97|1748.27|1731.17|1743.52|1726.42|332
1645060200000|2022-02-17 01:10:00|1745.04|1727.94|1751.02|1733.92|1753.22|1736.12|1744.5|1727.4|413
1645060500000|2022-02-17 01:15:00|1750.28|1733.18|1750.77|1733.67|1751.22|1734.12|1747.18|1730.08|393
1645060800000|2022-02-17 01:20:00|1750.78|1733.68|1749.37|1732.27|1752.63|1735.53|1747.91|1730.81|473
1645061100000|2022-02-17 01:25:00|1749.25|1732.15|1745.22|1728.12|1749.25|1732.15|1744.22|1727.12|298
1645061400000|2022-02-17 01:30:00|1745.25|1728.15|1748.04|1730.94|1748.66|1731.56|1745.09|1727.99|463
1645061700000|2022-02-17 01:35:00|1748.14|1731.04|1744.55|1727.45|1749.73|1732.63|1743.11|1726.01|590
1645062000000|2022-02-17 01:40:00|1744.52|1727.42|1742.24|1725.14|1745.76|1728.66|1741.51|1724.41|625
1645062300000|2022-02-17 01:45:00|1742.27|1725.17|1740.54|1723.44|1743.63|1726.53|1740.34|1723.24|540
1645062600000|2022-02-17 01:50:00|1740.19|1723.09|1741.38|1724.28|1742.15|1725.05|1739.21|1722.11|606
1645062900000|2022-02-17 01:55:00|1741.41|1724.31|1744.35|1727.25|1744.53|1727.43|1741.05|1723.95|533
1645063200000|2022-02-17 02:00:00|1744.34|1727.24|1740.89|1723.79|1744.75|1727.65|1739.55|1722.45|487
1645063500000|2022-02-17 02:05:00|1741.01|1723.91|1741.21|1724.11|1741.97|1724.87|1739.33|1722.23|556
1645063800000|2022-02-17 02:10:00|1741.23|1724.13|1739.42|1722.32|1741.64|1724.54|1739.4|1722.3|375
1645064100000|2022-02-17 02:15:00|1740.03|1722.93|1736.71|1719.61|1740.2|1723.1|1735.99|1718.89|367
1645064400000|2022-02-17 02:20:00|1736.66|1719.56|1735.38|1718.28|1737.08|1719.98|1732.39|1715.29|416
1645064700000|2022-02-17 02:25:00|1735.26|1718.16|1736.42|1719.32|1739.69|1722.59|1735.25|1718.15|488
1645065000000|2022-02-17 02:30:00|1736.44|1719.34|1742.75|1725.65|1742.86|1725.76|1735.93|1718.83|418
1645065300000|2022-02-17 02:35:00|1742.76|1725.66|1744.15|1727.05|1744.21|1727.11|1742.25|1725.15|323
1645065600000|2022-02-17 02:40:00|1743.34|1726.24|1743.48|1726.38|1745.27|1728.17|1743.23|1726.13|353
1645065900000|2022-02-17 02:45:00|1743.62|1726.52|1739.54|1722.44|1744.41|1727.31|1738.57|1721.47|383
1645066200000|2022-02-17 02:50:00|1739.47|1722.37|1742.41|1725.31|1744.86|1727.76|1739.46|1722.36|192
1645066500000|2022-02-17 02:55:00|1742.18|1725.08|1741.13|1724.03|1742.19|1725.09|1739.63|1722.53|268
1645066800000|2022-02-17 03:00:00|1741.12|1724.02|1738.78|1721.68|1741.71|1724.61|1738.57|1721.47|269
1645067100000|2022-02-17 03:05:00|1738.73|1721.63|1737.44|1720.34|1739.48|1722.38|1736.93|1719.83|279
1645067400000|2022-02-17 03:10:00|1737.43|1720.33|1734.15|1717.05|1737.92|1720.82|1734.15|1717.05|152
1645067700000|2022-02-17 03:15:00|1734.36|1717.26|1732.87|1715.77|1734.52|1717.42|1732.35|1715.25|322
1645068000000|2022-02-17 03:20:00|1732.91|1715.81|1731.24|1714.14|1733.47|1716.37|1730.58|1713.48|356
1645068300000|2022-02-17 03:25:00|1731.25|1714.15|1730.21|1713.11|1733.39|1716.29|1730.21|1713.11|444
1645068600000|2022-02-17 03:30:00|1730.08|1712.98|1730.34|1713.24|1731.29|1714.19|1727.54|1710.44|404
1645068900000|2022-02-17 03:35:00|1730.3|1713.2|1727.96|1710.86|1732.45|1715.35|1726.63|1709.53|569
1645069200000|2022-02-17 03:40:00|1727.42|1710.32|1725.12|1708.02|1729.57|1712.47|1724.65|1707.55|287
1645069500000|2022-02-17 03:45:00|1725.16|1708.06|1730.46|1713.36|1730.6|1713.5|1725.16|1708.06|494
1645069800000|2022-02-17 03:50:00|1730.43|1713.33|1730.8|1713.7|1733.79|1716.69|1730.32|1713.22|534
1645070100000|2022-02-17 03:55:00|1730.82|1713.72|1719.85|1702.75|1731.25|1714.15|1719.85|1702.75|612
1645070400000|2022-02-17 04:00:00|1719.81|1702.71|1687.79|1670.69|1719.81|1702.71|1687.64|1670.54|760
1645070700000|2022-02-17 04:05:00|1687.7|1670.6|1688.67|1671.57|1690.46|1673.36|1682.94|1665.84|597
1645071000000|2022-02-17 04:10:00|1688.72|1671.62|1695.36|1678.26|1695.36|1678.26|1688.64|1671.54|722
1645071300000|2022-02-17 04:15:00|1695.34|1678.24|1700.22|1683.12|1702.73|1685.63|1695.06|1677.96|595
1645071600000|2022-02-17 04:20:00|1700.37|1683.27|1700.7|1683.6|1701.37|1684.27|1695.39|1678.29|522
1645071900000|2022-02-17 04:25:00|1700.68|1683.58|1695.77|1678.67|1700.85|1683.75|1695.58|1678.48|511
1645072200000|2022-02-17 04:30:00|1696|1678.9|1705.33|1688.23|1705.68|1688.58|1695.55|1678.45|414
1645072500000|2022-02-17 04:35:00|1705.38|1688.28|1705.6|1688.5|1706.99|1689.89|1705.11|1688.01|337
1645072800000|2022-02-17 04:40:00|1705.48|1688.38|1705.47|1688.37|1706.33|1689.23|1705.19|1688.09|452
1645073100000|2022-02-17 04:45:00|1705.44|1688.34|1708.11|1691.01|1709.28|1692.18|1705.19|1688.09|441
1645073400000|2022-02-17 04:50:00|1708.02|1690.92|1702.68|1685.58|1708.02|1690.92|1702.68|1685.58|434
1645073700000|2022-02-17 04:55:00|1702.74|1685.64|1699.24|1682.14|1703.25|1686.15|1698.19|1681.09|405
1645074000000|2022-02-17 05:00:00|1699.18|1682.08|1692.95|1675.85|1699.2|1682.1|1689.2|1672.1|356
1645074300000|2022-02-17 05:05:00|1692.99|1675.89|1698.3|1681.2|1699.07|1681.97|1692.86|1675.76|448
1645074600000|2022-02-17 05:10:00|1698.31|1681.21|1697.34|1680.24|1699.24|1682.14|1696.79|1679.69|441
1645074900000|2022-02-17 05:15:00|1697.53|1680.43|1701.27|1684.17|1702.73|1685.63|1697.3|1680.2|386
1645075200000|2022-02-17 05:20:00|1701.28|1684.18|1699.38|1682.28|1701.87|1684.77|1699.24|1682.14|427
1645075500000|2022-02-17 05:25:00|1699.33|1682.23|1697.38|1680.28|1702.04|1684.94|1696.85|1679.75|446
1645075800000|2022-02-17 05:30:00|1697.33|1680.23|1696.04|1678.94|1697.35|1680.25|1694.05|1676.95|435
1645076100000|2022-02-17 05:35:00|1696.07|1678.97|1693.32|1676.22|1697.61|1680.51|1692.91|1675.81|427
1645076400000|2022-02-17 05:40:00|1693.36|1676.26|1695.32|1678.22|1696.07|1678.97|1693.08|1675.98|419
1645076700000|2022-02-17 05:45:00|1695.34|1678.24|1689.46|1672.36|1695.34|1678.24|1689.05|1671.95|366
1645077000000|2022-02-17 05:50:00|1689.41|1672.31|1689.34|1672.24|1690.38|1673.28|1688.6|1671.5|231
1645077300000|2022-02-17 05:55:00|1689.33|1672.23|1692.96|1675.86|1695.05|1677.95|1689.31|1672.21|375
1645077600000|2022-02-17 06:00:00|1693.04|1675.94|1690.09|1672.99|1693.04|1675.94|1688.86|1671.76|430
1645077900000|2022-02-17 06:05:00|1690.11|1673.01|1689.02|1671.92|1690.72|1673.62|1689|1671.9|248
1645078200000|2022-02-17 06:10:00|1689|1671.9|1687.24|1670.14|1689.28|1672.18|1686.56|1669.46|215
1645078500000|2022-02-17 06:15:00|1687.21|1670.11|1690.53|1673.43|1690.65|1673.55|1687.03|1669.93|337
1645078800000|2022-02-17 06:20:00|1690.45|1673.35|1694.86|1677.76|1695.1|1678|1690.07|1672.97|254
1645079100000|2022-02-17 06:25:00|1694.89|1677.79|1700.98|1683.88|1701|1683.9|1693.93|1676.83|351
1645079400000|2022-02-17 06:30:00|1700.85|1683.75|1700.07|1682.97|1701.18|1684.08|1698.52|1681.42|470
1645079700000|2022-02-17 06:35:00|1700.04|1682.94|1702.55|1685.45|1703.94|1686.84|1699.3|1682.2|318
1645080000000|2022-02-17 06:40:00|1702.38|1685.28|1706.61|1689.51|1707.67|1690.57|1702.09|1684.99|436
1645080300000|2022-02-17 06:45:00|1706.68|1689.58|1705.1|1688|1708.07|1690.97|1704.91|1687.81|338
1645080600000|2022-02-17 06:50:00|1704.98|1687.88|1704.85|1687.75|1705.22|1688.12|1703.99|1686.89|339
1645080900000|2022-02-17 06:55:00|1704.86|1687.76|1703.27|1686.17|1704.86|1687.76|1702.89|1685.79|408
1645081200000|2022-02-17 07:00:00|1703.25|1686.15|1698.3|1681.2|1703.25|1686.15|1698.29|1681.19|495
1645081500000|2022-02-17 07:05:00|1698.29|1681.19|1697.21|1680.11|1699.08|1681.98|1695.58|1678.48|410
1645081800000|2022-02-17 07:10:00|1697.17|1680.07|1696.77|1679.67|1698.23|1681.13|1695.47|1678.37|412
1645082100000|2022-02-17 07:15:00|1696.62|1679.52|1695.76|1678.66|1697.76|1680.66|1695.54|1678.44|302
1645082400000|2022-02-17 07:20:00|1695.71|1678.61|1698.78|1681.68|1699.08|1681.98|1695.48|1678.38|419
1645082700000|2022-02-17 07:25:00|1698.8|1681.7|1695.82|1678.72|1699.18|1682.08|1695.77|1678.67|438
1645083000000|2022-02-17 07:30:00|1695.91|1678.81|1700.18|1683.08|1700.52|1683.42|1694.77|1677.67|437
1645083300000|2022-02-17 07:35:00|1700.19|1683.09|1699.14|1682.04|1701.43|1684.33|1698.26|1681.16|301
1645083600000|2022-02-17 07:40:00|1699.17|1682.07|1704.57|1687.47|1704.93|1687.83|1698.63|1681.53|349
1645083900000|2022-02-17 07:45:00|1704.55|1687.45|1706.26|1689.16|1707.13|1690.03|1704.01|1686.91|391
1645084200000|2022-02-17 07:50:00|1706.33|1689.23|1705.23|1688.13|1707.09|1689.99|1705.13|1688.03|380
1645084500000|2022-02-17 07:55:00|1705.22|1688.12|1707.96|1690.86|1708.14|1691.04|1705.21|1688.11|305
1645084800000|2022-02-17 08:00:00|1708.15|1691.05|1709.72|1692.62|1709.74|1692.64|1706.78|1689.68|449
1645085100000|2022-02-17 08:05:00|1709.76|1692.66|1712.24|1695.14|1712.58|1695.48|1707.53|1690.43|428
1645085400000|2022-02-17 08:10:00|1712.13|1695.03|1713.16|1696.06|1713.94|1696.84|1711.56|1694.46|384
1645085700000|2022-02-17 08:15:00|1713.35|1696.25|1711.72|1694.62|1713.88|1696.78|1710.53|1693.43|477
1645086000000|2022-02-17 08:20:00|1711.76|1694.66|1703.12|1686.02|1712.22|1695.12|1702|1684.9|385
1645086300000|2022-02-17 08:25:00|1703.73|1686.63|1687.05|1669.95|1703.73|1686.63|1687.05|1669.95|505
1645086600000|2022-02-17 08:30:00|1687.07|1669.97|1676.89|1659.79|1687.24|1670.14|1672.82|1655.72|690
1645086900000|2022-02-17 08:35:00|1676.96|1659.86|1674.27|1657.17|1677.65|1660.55|1668.61|1651.51|761
1645087200000|2022-02-17 08:40:00|1674.23|1657.13|1681.01|1663.91|1681.72|1664.62|1671.62|1654.52|601
1645087500000|2022-02-17 08:45:00|1681.09|1663.99|1677.59|1660.49|1681.09|1663.99|1672.68|1655.58|601
1645087800000|2022-02-17 08:50:00|1677.56|1660.46|1678.15|1661.05|1681.29|1664.19|1676.92|1659.82|436
1645088100000|2022-02-17 08:55:00|1678.42|1661.32|1687.57|1670.47|1688.53|1671.43|1676.33|1659.23|457
1645088400000|2022-02-17 09:00:00|1687.48|1670.38|1682.54|1665.44|1689.93|1672.83|1682.34|1665.24|456
1645088700000|2022-02-17 09:05:00|1682.52|1665.42|1677.78|1660.68|1684.33|1667.23|1677.35|1660.25|459
1645089000000|2022-02-17 09:10:00|1677.68|1660.58|1678.49|1661.39|1679.26|1662.16|1677.3|1660.2|300
1645089300000|2022-02-17 09:15:00|1678.48|1661.38|1669.66|1652.56|1679.94|1662.84|1669.66|1652.56|510
1645089600000|2022-02-17 09:20:00|1669.26|1652.16|1665.57|1648.47|1669.5|1652.4|1653.83|1636.73|709
1645089900000|2022-02-17 09:25:00|1665.7|1648.6|1669.79|1652.69|1670.15|1653.05|1664.05|1646.95|363
1645090200000|2022-02-17 09:30:00|1669.87|1652.77|1670.29|1653.19|1672.15|1655.05|1669.72|1652.62|282
1645090500000|2022-02-17 09:35:00|1670.35|1653.25|1665.15|1648.05|1670.35|1653.25|1663.57|1646.47|599
1645090800000|2022-02-17 09:40:00|1665.22|1648.12|1665.7|1648.6|1670.67|1653.57|1665.11|1648.01|403
1645091100000|2022-02-17 09:45:00|1665.69|1648.59|1669.4|1652.3|1670.35|1653.25|1663.77|1646.67|404
1645091400000|2022-02-17 09:50:00|1669.39|1652.29|1671.11|1654.01|1672.06|1654.96|1667.53|1650.43|309
1645091700000|2022-02-17 09:55:00|1671.07|1653.97|1670.87|1653.77|1671.97|1654.87|1669.37|1652.27|309
1645092000000|2022-02-17 10:00:00|1670.57|1653.47|1673.56|1656.46|1674.03|1656.93|1667.51|1650.41|442
1645092300000|2022-02-17 10:05:00|1673.54|1656.44|1674.87|1657.77|1675.75|1658.65|1673.54|1656.44|274
1645092600000|2022-02-17 10:10:00|1674.86|1657.76|1676.62|1659.52|1676.95|1659.85|1673.81|1656.71|341
1645092900000|2022-02-17 10:15:00|1676.53|1659.43|1672.72|1655.62|1676.62|1659.52|1669.7|1652.6|394
1645093200000|2022-02-17 10:20:00|1672.77|1655.67|1669.46|1652.36|1672.88|1655.78|1669.03|1651.93|273
1645093500000|2022-02-17 10:25:00|1669.49|1652.39|1666.89|1649.79|1669.6|1652.5|1666.89|1649.79|254
1645093800000|2022-02-17 10:30:00|1666.88|1649.78|1665.54|1648.44|1669.5|1652.4|1663.91|1646.81|387
1645094100000|2022-02-17 10:35:00|1665.44|1648.34|1664.87|1647.77|1666.9|1649.8|1663.34|1646.24|192
1645094400000|2022-02-17 10:40:00|1664.91|1647.81|1665.28|1648.18|1666.85|1649.75|1663.8|1646.7|204
1645094700000|2022-02-17 10:45:00|1665.13|1648.03|1661.57|1644.47|1666.17|1649.07|1658.46|1641.36|385
1645095000000|2022-02-17 10:50:00|1661.43|1644.33|1661.12|1644.02|1662.25|1645.15|1659.75|1642.65|402
1645095300000|2022-02-17 10:55:00|1661.16|1644.06|1655.85|1638.75|1661.18|1644.08|1650.76|1633.66|465
1645095600000|2022-02-17 11:00:00|1655.98|1638.88|1660.3|1643.2|1661.93|1644.83|1653.26|1636.16|389
1645095900000|2022-02-17 11:05:00|1660.27|1643.17|1656.32|1639.22|1660.36|1643.26|1654.14|1637.04|356
1645096200000|2022-02-17 11:10:00|1656.34|1639.24|1663.98|1646.88|1664|1646.9|1656.22|1639.12|349
1645096500000|2022-02-17 11:15:00|1663.56|1646.46|1663.27|1646.17|1664.01|1646.91|1660.21|1643.11|269
1645096800000|2022-02-17 11:20:00|1663.2|1646.1|1665.55|1648.45|1666.02|1648.92|1662.27|1645.17|304
1645097100000|2022-02-17 11:25:00|1665.52|1648.42|1663.63|1646.53|1665.52|1648.42|1663.33|1646.23|314
1645097400000|2022-02-17 11:30:00|1663.62|1646.52|1664.6|1647.5|1666.09|1648.99|1662.05|1644.95|375
1645097700000|2022-02-17 11:35:00|1664.68|1647.58|1659.1|1642|1664.8|1647.7|1658.05|1640.95|314
1645098000000|2022-02-17 11:40:00|1659.06|1641.96|1660.8|1643.7|1661.57|1644.47|1658.91|1641.81|230
1645098300000|2022-02-17 11:45:00|1660.9|1643.8|1663.2|1646.1|1663.53|1646.43|1659.23|1642.13|297
1645098600000|2022-02-17 11:50:00|1663.28|1646.18|1659.5|1642.4|1663.8|1646.7|1659.01|1641.91|304
1645098900000|2022-02-17 11:55:00|1659.36|1642.26|1662.53|1645.43|1663.28|1646.18|1659.28|1642.18|242
1645099200000|2022-02-17 12:00:00|1662.45|1645.35|1670.86|1653.76|1670.96|1653.86|1661.81|1644.71|333
1645099500000|2022-02-17 12:05:00|1670.89|1653.79|1671.41|1654.31|1672.11|1655.01|1669.85|1652.75|262
1645099800000|2022-02-17 12:10:00|1671.5|1654.4|1670.71|1653.61|1672.15|1655.05|1669.3|1652.2|392
1645100100000|2022-02-17 12:15:00|1670.69|1653.59|1671.92|1654.82|1671.92|1654.82|1668.41|1651.31|423
1645100400000|2022-02-17 12:20:00|1671.93|1654.83|1669.68|1652.58|1671.93|1654.83|1669.42|1652.32|352
1645100700000|2022-02-17 12:25:00|1669.7|1652.6|1672.04|1654.94|1672.31|1655.21|1669.7|1652.6|308
1645101000000|2022-02-17 12:30:00|1672.13|1655.03|1670.2|1653.1|1672.13|1655.03|1667.24|1650.14|430
1645101300000|2022-02-17 12:35:00|1670.19|1653.09|1665.63|1648.53|1670.19|1653.09|1664.74|1647.64|327
1645101600000|2022-02-17 12:40:00|1665.62|1648.52|1667.33|1650.23|1667.58|1650.48|1665.18|1648.08|357
1645101900000|2022-02-17 12:45:00|1667.4|1650.3|1668.65|1651.55|1670.4|1653.3|1667.28|1650.18|399
1645102200000|2022-02-17 12:50:00|1668.64|1651.54|1664.79|1647.69|1668.74|1651.64|1664.3|1647.2|497
1645102500000|2022-02-17 12:55:00|1664.78|1647.68|1666.75|1649.65|1666.93|1649.83|1662.34|1645.24|380
1645102800000|2022-02-17 13:00:00|1666.8|1649.7|1668.7|1651.6|1670.87|1653.77|1665.15|1648.05|421
1645103100000|2022-02-17 13:05:00|1668.74|1651.64|1659.3|1642.2|1668.95|1651.85|1659.02|1641.92|577
1645103400000|2022-02-17 13:10:00|1659.74|1642.64|1661.8|1644.7|1663.43|1646.33|1658.37|1641.27|426
1645103700000|2022-02-17 13:15:00|1661.89|1644.79|1658.6|1641.5|1662.19|1645.09|1658.39|1641.29|433
1645104000000|2022-02-17 13:20:00|1658.49|1641.39|1641.29|1624.19|1658.57|1641.47|1639.04|1621.94|657
1645104300000|2022-02-17 13:25:00|1641.38|1624.28|1642.55|1625.45|1645.2|1628.1|1640.84|1623.74|597
1645104600000|2022-02-17 13:30:00|1642.54|1625.44|1650.88|1633.78|1651.3|1634.2|1642.41|1625.31|510
1645104900000|2022-02-17 13:35:00|1650.82|1633.72|1652.15|1635.05|1653.44|1636.34|1649.97|1632.87|437
1645105200000|2022-02-17 13:40:00|1652.16|1635.06|1642.08|1624.98|1652.18|1635.08|1641.55|1624.45|522
1645105500000|2022-02-17 13:45:00|1642.21|1625.11|1642.25|1625.15|1645.38|1628.28|1638.42|1621.32|563
1645105800000|2022-02-17 13:50:00|1642.26|1625.16|1626.44|1609.34|1645.79|1628.69|1626.21|1609.11|641
1645106100000|2022-02-17 13:55:00|1626.38|1609.28|1634.77|1617.67|1635.67|1618.57|1626.38|1609.28|606
1645106400000|2022-02-17 14:00:00|1634.76|1617.66|1643.57|1626.47|1643.99|1626.89|1631.84|1614.74|611
1645106700000|2022-02-17 14:05:00|1643.9|1626.8|1642.02|1624.92|1647.93|1630.83|1638.63|1621.53|547
1645107000000|2022-02-17 14:10:00|1641.99|1624.89|1643.76|1626.66|1645.69|1628.59|1640.42|1623.32|447
1645107300000|2022-02-17 14:15:00|1643.74|1626.64|1642.2|1625.1|1647.78|1630.68|1642.2|1625.1|579
1645107600000|2022-02-17 14:20:00|1642.23|1625.13|1638|1620.9|1642.33|1625.23|1637.1|1620|458
1645107900000|2022-02-17 14:25:00|1637.99|1620.89|1633.36|1616.26|1638.55|1621.45|1627.38|1610.28|570
1645108200000|2022-02-17 14:30:00|1633.32|1616.22|1640.31|1623.21|1640.62|1623.52|1631.89|1614.79|584
1645108500000|2022-02-17 14:35:00|1640.37|1623.27|1639.99|1622.89|1640.6|1623.5|1638.34|1621.24|373
1645108800000|2022-02-17 14:40:00|1640.06|1622.96|1638.11|1621.01|1641.58|1624.48|1636.53|1619.43|615
1645109100000|2022-02-17 14:45:00|1638.35|1621.25|1627.09|1609.99|1638.35|1621.25|1626.56|1609.46|376
1645109400000|2022-02-17 14:50:00|1627.28|1610.18|1613.55|1596.45|1627.59|1610.49|1613.07|1595.97|412
1645109700000|2022-02-17 14:55:00|1613.56|1596.46|1619.3|1602.2|1619.3|1602.2|1612.52|1595.42|531
1645110000000|2022-02-17 15:00:00|1619.32|1602.22|1629.19|1612.09|1629.82|1612.72|1617.28|1600.18|558
1645110300000|2022-02-17 15:05:00|1629.18|1612.08|1628.96|1611.86|1631.91|1614.81|1626.31|1609.21|426
1645110600000|2022-02-17 15:10:00|1628.95|1611.85|1626.33|1609.23|1628.96|1611.86|1623.65|1606.55|425
1645110900000|2022-02-17 15:15:00|1626.31|1609.21|1618.55|1601.45|1626.51|1609.41|1612.98|1595.88|594
1645111200000|2022-02-17 15:20:00|1618.58|1601.48|1617.09|1599.99|1618.79|1601.69|1614.66|1597.56|568
1645111500000|2022-02-17 15:25:00|1617.11|1600.01|1620.6|1603.5|1622.47|1605.37|1615.5|1598.4|494
1645111800000|2022-02-17 15:30:00|1620.57|1603.47|1622.65|1605.55|1622.81|1605.71|1618.3|1601.2|557
1645112100000|2022-02-17 15:35:00|1622.62|1605.52|1624.99|1607.89|1625.37|1608.27|1612.6|1595.5|701
1645112400000|2022-02-17 15:40:00|1624.97|1607.87|1624.32|1607.22|1625.67|1608.57|1623.55|1606.45|388
1645112700000|2022-02-17 15:45:00|1624.22|1607.12|1618.75|1601.65|1624.23|1607.13|1617.61|1600.51|497
1645113000000|2022-02-17 15:50:00|1618.77|1601.67|1618.88|1601.78|1618.98|1601.88|1615.65|1598.55|493
1645113300000|2022-02-17 15:55:00|1618.78|1601.68|1623.71|1606.61|1623.99|1606.89|1618.75|1601.65|427
1645113600000|2022-02-17 16:00:00|1623.84|1606.74|1614.98|1597.88|1626.79|1609.69|1614.84|1597.74|640
1645113900000|2022-02-17 16:05:00|1615.2|1598.1|1620.38|1603.28|1621.61|1604.51|1613.92|1596.82|562
1645114200000|2022-02-17 16:10:00|1620.4|1603.3|1631.78|1614.68|1633.48|1616.38|1620.39|1603.29|545
1645114500000|2022-02-17 16:15:00|1631.79|1614.69|1630.65|1613.55|1632.66|1615.56|1628.11|1611.01|544
1645114800000|2022-02-17 16:20:00|1630.69|1613.59|1623.87|1606.77|1630.81|1613.71|1622.81|1605.71|498
1645115100000|2022-02-17 16:25:00|1623.9|1606.8|1624.34|1607.24|1626.46|1609.36|1623.26|1606.16|608
1645115400000|2022-02-17 16:30:00|1624.42|1607.32|1627.31|1610.21|1628.09|1610.99|1619.06|1601.96|332
1645115700000|2022-02-17 16:35:00|1627.29|1610.19|1623.54|1606.44|1628.56|1611.46|1623.35|1606.25|406
1645116000000|2022-02-17 16:40:00|1624.16|1607.06|1624.16|1607.06|1625.23|1608.13|1623.25|1606.15|407
1645116300000|2022-02-17 16:45:00|1624.3|1607.2|1628.42|1611.32|1628.96|1611.86|1622.99|1605.89|461
1645116600000|2022-02-17 16:50:00|1628.41|1611.31|1622.1|1605|1628.51|1611.41|1621.74|1604.64|458
1645116900000|2022-02-17 16:55:00|1622.12|1605.02|1622.46|1605.36|1623.39|1606.29|1617.9|1600.8|475
1645117200000|2022-02-17 17:00:00|1622.45|1605.35|1619.82|1602.72|1622.96|1605.86|1618.58|1601.48|469
1645117500000|2022-02-17 17:05:00|1619.97|1602.87|1611.02|1593.92|1621.21|1604.11|1610.86|1593.76|490
1645117800000|2022-02-17 17:10:00|1611.04|1593.94|1614.8|1597.7|1614.99|1597.89|1610.69|1593.59|366
1645118100000|2022-02-17 17:15:00|1614.76|1597.66|1618.12|1601.02|1619.36|1602.26|1614.4|1597.3|485
1645118400000|2022-02-17 17:20:00|1618.11|1601.01|1617.16|1600.06|1619.68|1602.58|1617.16|1600.06|382
1645118700000|2022-02-17 17:25:00|1617.15|1600.05|1614.9|1597.8|1618.28|1601.18|1614.5|1597.4|471
1645119000000|2022-02-17 17:30:00|1614.78|1597.68|1618.23|1601.13|1618.7|1601.6|1613.06|1595.96|336
1645119300000|2022-02-17 17:35:00|1618.2|1601.1|1617.86|1600.76|1620.45|1603.35|1617.27|1600.17|400
1645119600000|2022-02-17 17:40:00|1617.55|1600.45|1614.34|1597.24|1617.55|1600.45|1612.71|1595.61|386
1645119900000|2022-02-17 17:45:00|1614.39|1597.29|1604.06|1586.96|1614.72|1597.62|1602.82|1585.72|597
1645120200000|2022-02-17 17:50:00|1604.04|1586.94|1606.16|1589.06|1607.04|1589.94|1603.12|1586.02|445
1645120500000|2022-02-17 17:55:00|1606.17|1589.07|1607.5|1590.4|1608.1|1591|1604.75|1587.65|398
1645120800000|2022-02-17 18:00:00|1607.46|1590.36|1601.9|1584.8|1608.99|1591.89|1601.62|1584.52|528
1645121100000|2022-02-17 18:05:00|1601.83|1584.73|1600.55|1583.45|1605.17|1588.07|1600.41|1583.31|435
1645121400000|2022-02-17 18:10:00|1600.66|1583.56|1586.71|1569.61|1600.72|1583.62|1581.79|1564.69|687
1645121700000|2022-02-17 18:15:00|1586.56|1569.46|1573|1555.9|1589.79|1572.69|1569.88|1552.78|821
1645122000000|2022-02-17 18:20:00|1573.11|1556.01|1571.11|1554.01|1573.34|1556.24|1568.9|1551.8|621
1645122300000|2022-02-17 18:25:00|1571.13|1554.03|1571.66|1554.56|1571.68|1554.58|1558.1|1541|743
1645122600000|2022-02-17 18:30:00|1571.98|1554.88|1577.3|1560.2|1581.84|1564.74|1571.15|1554.05|633
1645122900000|2022-02-17 18:35:00|1577.32|1560.22|1577.46|1560.36|1582.54|1565.44|1570.54|1553.44|710
1645123200000|2022-02-17 18:40:00|1577.57|1560.47|1583.32|1566.22|1583.75|1566.65|1576.71|1559.61|450
1645123500000|2022-02-17 18:45:00|1583.31|1566.21|1591.02|1573.92|1591.25|1574.15|1581.46|1564.36|473
1645123800000|2022-02-17 18:50:00|1591.04|1573.94|1596.13|1579.03|1596.14|1579.04|1588.89|1571.79|408
1645124100000|2022-02-17 18:55:00|1596.12|1579.02|1595.15|1578.05|1597.66|1580.56|1590.13|1573.03|532
1645124400000|2022-02-17 19:00:00|1595.14|1578.04|1590|1572.9|1595.14|1578.04|1589.14|1572.04|605
1645124700000|2022-02-17 19:05:00|1589.8|1572.7|1585.02|1567.92|1589.8|1572.7|1584.63|1567.53|414
1645125000000|2022-02-17 19:10:00|1585.62|1568.52|1584.23|1567.13|1585.62|1568.52|1581.6|1564.5|356
1645125300000|2022-02-17 19:15:00|1584.26|1567.16|1582.3|1565.2|1584.43|1567.33|1579.04|1561.94|566
1645125600000|2022-02-17 19:20:00|1582.36|1565.26|1572.25|1555.15|1585.69|1568.59|1571.87|1554.77|600
1645125900000|2022-02-17 19:25:00|1572.71|1555.61|1577.5|1560.4|1578.11|1561.01|1572.17|1555.07|437
1645126200000|2022-02-17 19:30:00|1577.56|1560.46|1578.46|1561.36|1580.82|1563.72|1572.9|1555.8|568
1645126500000|2022-02-17 19:35:00|1578.55|1561.45|1580.41|1563.31|1583.36|1566.26|1577.43|1560.33|505
1645126800000|2022-02-17 19:40:00|1580.47|1563.37|1581.35|1564.25|1581.91|1564.81|1577.8|1560.7|516
1645127100000|2022-02-17 19:45:00|1581.34|1564.24|1581.04|1563.94|1581.69|1564.59|1574.88|1557.78|573
1645127400000|2022-02-17 19:50:00|1580.81|1563.71|1581.93|1564.83|1582.13|1565.03|1578.3|1561.2|366
1645127700000|2022-02-17 19:55:00|1581.94|1564.84|1585.87|1568.77|1586.4|1569.3|1580.35|1563.25|542
1645128000000|2022-02-17 20:00:00|1585.89|1568.79|1575.11|1558.01|1585.89|1568.79|1573.64|1556.54|442
1645128300000|2022-02-17 20:05:00|1575.12|1558.02|1569.22|1552.12|1575.21|1558.11|1568.42|1551.32|331
1645128600000|2022-02-17 20:10:00|1569.21|1552.11|1579.45|1562.35|1579.72|1562.62|1565.67|1548.57|497
1645128900000|2022-02-17 20:15:00|1579.47|1562.37|1575.04|1557.94|1585.57|1568.47|1573|1555.9|536
1645129200000|2022-02-17 20:20:00|1575.14|1558.04|1574.34|1557.24|1578.1|1561|1573.04|1555.94|496
1645129500000|2022-02-17 20:25:00|1574.33|1557.23|1571.21|1554.11|1575.21|1558.11|1570.59|1553.49|456
1645129800000|2022-02-17 20:30:00|1571.22|1554.12|1565.98|1548.88|1573.26|1556.16|1565.31|1548.21|434
1645130100000|2022-02-17 20:35:00|1566|1548.9|1577.63|1560.53|1578.62|1561.52|1565.73|1548.63|520
1645130400000|2022-02-17 20:40:00|1577.62|1560.52|1583.47|1566.37|1584.13|1567.03|1575.05|1557.95|403
1645130700000|2022-02-17 20:45:00|1583.72|1566.62|1579.36|1562.26|1585.95|1568.85|1578.96|1561.86|475
1645131000000|2022-02-17 20:50:00|1579.31|1562.21|1575.75|1558.65|1579.37|1562.27|1571.9|1554.8|581
1645131300000|2022-02-17 20:55:00|1575.82|1558.72|1576|1558.9|1580.16|1563.06|1575.63|1558.53|645
1645131600000|2022-02-17 21:00:00|1576.01|1558.91|1579.66|1562.56|1582.84|1565.74|1576.01|1558.91|440
1645131900000|2022-02-17 21:05:00|1579.49|1562.39|1577.3|1560.2|1592.26|1575.16|1577.14|1560.04|673
1645132200000|2022-02-17 21:10:00|1577.56|1560.46|1571.85|1554.75|1577.74|1560.64|1564.74|1547.64|709
1645132500000|2022-02-17 21:15:00|1572.1|1555|1565.51|1548.41|1576.35|1559.25|1564.26|1547.16|587
1645132800000|2022-02-17 21:20:00|1565.53|1548.43|1557.68|1540.58|1571.62|1554.52|1555.78|1538.68|635
1645133100000|2022-02-17 21:25:00|1557.1|1540|1565.94|1548.84|1565.96|1548.86|1555.53|1538.43|718
1645133400000|2022-02-17 21:30:00|1566|1548.9|1580.91|1563.81|1581.94|1564.84|1565.49|1548.39|587
1645133700000|2022-02-17 21:35:00|1580.98|1563.88|1577.45|1560.35|1582.3|1565.2|1575.28|1558.18|538
1645134000000|2022-02-17 21:40:00|1577.44|1560.34|1574.16|1557.06|1581.01|1563.91|1573.06|1555.96|519
1645134300000|2022-02-17 21:45:00|1574.28|1557.18|1569.9|1552.8|1574.83|1557.73|1567.12|1550.02|442
1645134600000|2022-02-17 21:50:00|1569.89|1552.79|1580.04|1562.94|1580.36|1563.26|1567.27|1550.17|437
1645134900000|2022-02-17 21:55:00|1580.08|1562.98|1578.34|1561.24|1581.19|1564.09|1577.42|1560.32|387
1645135200000|2022-02-17 22:00:00|1578.03|1560.93|1577.99|1560.89|1582.51|1565.41|1576.29|1559.19|362
1645135500000|2022-02-17 22:05:00|1577.83|1560.73|1577.29|1560.19|1578.43|1561.33|1575.96|1558.86|218
1645135800000|2022-02-17 22:10:00|1577.18|1560.08|1572.15|1555.05|1577.36|1560.26|1571.55|1554.45|135
1645136100000|2022-02-17 22:15:00|1572.25|1555.15|1567.92|1550.82|1574.34|1557.24|1567.6|1550.5|122
1645136400000|2022-02-17 22:20:00|1568.13|1551.03|1564.2|1547.1|1571.58|1554.48|1563.05|1545.95|86
1645136700000|2022-02-17 22:25:00|1564.29|1547.19|1564.17|1547.07|1564.47|1547.37|1563.58|1546.48|92
1645137000000|2022-02-17 22:30:00|1564.21|1547.11|1565.33|1548.23|1565.71|1548.61|1563.49|1546.39|188
1645137300000|2022-02-17 22:35:00|1565.67|1548.57|1570.23|1553.13|1578.07|1560.97|1565.64|1548.54|339
1645137600000|2022-02-17 22:40:00|1570.1|1553|1571.2|1554.1|1573.01|1555.91|1570.07|1552.97|385
1645137900000|2022-02-17 22:45:00|1571.21|1554.11|1575.43|1558.33|1577.09|1559.99|1569.43|1552.33|368
1645138200000|2022-02-17 22:50:00|1575.42|1558.32|1573.83|1556.73|1576.55|1559.45|1572.06|1554.96|237
1645138500000|2022-02-17 22:55:00|1573.82|1556.72|1578.03|1560.93|1578.03|1560.93|1573.37|1556.27|146
1645138800000|2022-02-17 23:00:00|1577.73|1560.63|1570.46|1553.36|1577.73|1560.63|1570.46|1553.36|400
1645139100000|2022-02-17 23:05:00|1570.38|1553.28|1572.44|1555.34|1572.53|1555.43|1569.65|1552.55|189
1645139400000|2022-02-17 23:10:00|1572.43|1555.33|1571.73|1554.63|1576.13|1559.03|1571.17|1554.07|387
1645139700000|2022-02-17 23:15:00|1571.71|1554.61|1573.87|1556.77|1575.65|1558.55|1569.8|1552.7|549
1645140000000|2022-02-17 23:20:00|1573.85|1556.75|1574.03|1556.93|1575.18|1558.08|1572.22|1555.12|555
1645140300000|2022-02-17 23:25:00|1573.93|1556.83|1571.09|1553.99|1573.93|1556.83|1569.43|1552.33|493
1645140600000|2022-02-17 23:30:00|1571.1|1554|1568.8|1551.7|1572.53|1555.43|1568.74|1551.64|490
1645140900000|2022-02-17 23:35:00|1568.7|1551.6|1566.92|1549.82|1568.77|1551.67|1563.3|1546.2|504
1645141200000|2022-02-17 23:40:00|1566.91|1549.81|1567.26|1550.16|1569.91|1552.81|1565.97|1548.87|588
1645141500000|2022-02-17 23:45:00|1567.15|1550.05|1563.64|1546.54|1567.33|1550.23|1562.27|1545.17|429
1645141800000|2022-02-17 23:50:00|1563.65|1546.55|1563.29|1546.19|1567.19|1550.09|1560.88|1543.78|598
1645142100000|2022-02-17 23:55:00|1563.28|1546.18|1567.59|1550.49|1569.92|1552.82|1560.38|1543.28|579
1645142400000|2022-02-18 00:00:00|1567.81|1550.71|1560.06|1542.96|1568.4|1551.3|1557.4|1540.3|610
1645142700000|2022-02-18 00:05:00|1560.14|1543.04|1573.6|1556.5|1574.81|1557.71|1560.01|1542.91|438
1645143000000|2022-02-18 00:10:00|1573.59|1556.49|1560.96|1543.86|1573.59|1556.49|1559.53|1542.43|426
1645143300000|2022-02-18 00:15:00|1561.01|1543.91|1567.39|1550.29|1567.83|1550.73|1557.25|1540.15|631
1645143600000|2022-02-18 00:20:00|1567.89|1550.79|1569.11|1552.01|1570.17|1553.07|1565.7|1548.6|519
1645143900000|2022-02-18 00:25:00|1569.38|1552.28|1574.27|1557.17|1576.26|1559.16|1568.63|1551.53|414
1645144200000|2022-02-18 00:30:00|1574.3|1557.2|1576.13|1559.03|1578.06|1560.96|1574.13|1557.03|368
1645144500000|2022-02-18 00:35:00|1576.14|1559.04|1582.07|1564.97|1582.98|1565.88|1576.12|1559.02|411
1645144800000|2022-02-18 00:40:00|1582.03|1564.93|1574.84|1557.74|1582.04|1564.94|1574.84|1557.74|370
1645145100000|2022-02-18 00:45:00|1574.85|1557.75|1570.27|1553.17|1579.25|1562.15|1569.72|1552.62|520
1645145400000|2022-02-18 00:50:00|1570.17|1553.07|1579.49|1562.39|1579.8|1562.7|1568.13|1551.03|509
1645145700000|2022-02-18 00:55:00|1579.74|1562.64|1580.48|1563.38|1581.22|1564.12|1576.72|1559.62|358
1645146000000|2022-02-18 01:00:00|1580.47|1563.37|1581.68|1564.58|1584.2|1567.1|1577.39|1560.29|463
1645146300000|2022-02-18 01:05:00|1581.69|1564.59|1575.68|1558.58|1581.84|1564.74|1575.68|1558.58|432
1645146600000|2022-02-18 01:10:00|1575.61|1558.51|1576.46|1559.36|1578|1560.9|1573.95|1556.85|456
1645146900000|2022-02-18 01:15:00|1576.48|1559.38|1578.99|1561.89|1581.3|1564.2|1573.73|1556.63|550
1645147200000|2022-02-18 01:20:00|1579.01|1561.91|1573.35|1556.25|1579.27|1562.17|1573.02|1555.92|335
1645147500000|2022-02-18 01:25:00|1573.42|1556.32|1573.77|1556.67|1576.16|1559.06|1572.82|1555.72|520
1645147800000|2022-02-18 01:30:00|1573.78|1556.68|1585.12|1568.02|1585.41|1568.31|1572.69|1555.59|619
1645148100000|2022-02-18 01:35:00|1585.18|1568.08|1590.39|1573.29|1590.86|1573.76|1584.73|1567.63|581
1645148400000|2022-02-18 01:40:00|1590.34|1573.24|1594.29|1577.19|1596.06|1578.96|1589.74|1572.64|542
1645148700000|2022-02-18 01:45:00|1594.44|1577.34|1588.71|1571.61|1594.97|1577.87|1588.4|1571.3|708
1645149000000|2022-02-18 01:50:00|1588.75|1571.65|1591.13|1574.03|1593.05|1575.95|1587.86|1570.76|640
1645149300000|2022-02-18 01:55:00|1591.16|1574.06|1588.55|1571.45|1591.85|1574.75|1587.78|1570.68|459
1645149600000|2022-02-18 02:00:00|1588.54|1571.44|1595.35|1578.25|1595.86|1578.76|1587.62|1570.52|465
1645149900000|2022-02-18 02:05:00|1595.34|1578.24|1595.12|1578.02|1596.93|1579.83|1593.89|1576.79|576
1645150200000|2022-02-18 02:10:00|1595.1|1578|1593.3|1576.2|1595.68|1578.58|1589.54|1572.44|609
1645150500000|2022-02-18 02:15:00|1593.27|1576.17|1596.87|1579.77|1597.62|1580.52|1592.01|1574.91|528
1645150800000|2022-02-18 02:20:00|1597.02|1579.92|1595.97|1578.87|1597.35|1580.25|1595.01|1577.91|446
1645151100000|2022-02-18 02:25:00|1595.98|1578.88|1593.21|1576.11|1596.23|1579.13|1591.92|1574.82|693
1645151400000|2022-02-18 02:30:00|1593.39|1576.29|1595.16|1578.06|1595.94|1578.84|1591.89|1574.79|553
1645151700000|2022-02-18 02:35:00|1595.15|1578.05|1591.03|1573.93|1595.47|1578.37|1590.42|1573.32|539
1645152000000|2022-02-18 02:40:00|1591.04|1573.94|1592.51|1575.41|1592.51|1575.41|1589.01|1571.91|409
1645152300000|2022-02-18 02:45:00|1592.46|1575.36|1591.02|1573.92|1594.07|1576.97|1589.7|1572.6|401
1645152600000|2022-02-18 02:50:00|1591.01|1573.91|1591.03|1573.93|1591.25|1574.15|1589.78|1572.68|384
1645152900000|2022-02-18 02:55:00|1591.11|1574.01|1591.19|1574.09|1591.72|1574.62|1589.45|1572.35|358
1645153200000|2022-02-18 03:00:00|1591.18|1574.08|1590.49|1573.39|1594.02|1576.92|1590.48|1573.38|306
1645153500000|2022-02-18 03:05:00|1590.42|1573.32|1597.32|1580.22|1597.32|1580.22|1588.92|1571.82|359
1645153800000|2022-02-18 03:10:00|1597.29|1580.19|1593.83|1576.73|1597.52|1580.42|1593.45|1576.35|269
1645154100000|2022-02-18 03:15:00|1593.85|1576.75|1592.82|1575.72|1595.76|1578.66|1592.09|1574.99|490
1645154400000|2022-02-18 03:20:00|1592.66|1575.56|1592.21|1575.11|1593.22|1576.12|1589.69|1572.59|514
1645154700000|2022-02-18 03:25:00|1592.24|1575.14|1595.07|1577.97|1595.07|1577.97|1591.87|1574.77|399
1645155000000|2022-02-18 03:30:00|1595.09|1577.99|1594.81|1577.71|1597.22|1580.12|1593.74|1576.64|449
1645155300000|2022-02-18 03:35:00|1594.69|1577.59|1593.65|1576.55|1595.33|1578.23|1592.96|1575.86|403
1645155600000|2022-02-18 03:40:00|1593.62|1576.52|1592.38|1575.28|1595.58|1578.48|1590.46|1573.36|463
1645155900000|2022-02-18 03:45:00|1591.87|1574.77|1592.77|1575.67|1595.45|1578.35|1591.48|1574.38|418
1645156200000|2022-02-18 03:50:00|1592.89|1575.79|1595.44|1578.34|1595.68|1578.58|1592.5|1575.4|380
1645156500000|2022-02-18 03:55:00|1594.87|1577.77|1594.19|1577.09|1595.73|1578.63|1593.9|1576.8|425
1645156800000|2022-02-18 04:00:00|1594.21|1577.11|1596.4|1579.3|1600.24|1583.14|1593.81|1576.71|391
1645157100000|2022-02-18 04:05:00|1596.51|1579.41|1599.75|1582.65|1600.26|1583.16|1596.13|1579.03|188
1645157400000|2022-02-18 04:10:00|1599.56|1582.46|1594.7|1577.6|1599.56|1582.46|1593.32|1576.22|305
1645157700000|2022-02-18 04:15:00|1594.65|1577.55|1595.36|1578.26|1595.36|1578.26|1592.01|1574.91|354
1645158000000|2022-02-18 04:20:00|1595.39|1578.29|1595.5|1578.4|1595.8|1578.7|1592.81|1575.71|306
1645158300000|2022-02-18 04:25:00|1595.99|1578.89|1592.04|1574.94|1596.11|1579.01|1591.27|1574.17|326
1645158600000|2022-02-18 04:30:00|1592.02|1574.92|1594.56|1577.46|1594.74|1577.64|1589.65|1572.55|323
1645158900000|2022-02-18 04:35:00|1594.32|1577.22|1595.1|1578|1596.25|1579.15|1593.39|1576.29|283
1645159200000|2022-02-18 04:40:00|1595|1577.9|1595.45|1578.35|1595.45|1578.35|1593.33|1576.23|287
1645159500000|2022-02-18 04:45:00|1595.44|1578.34|1588.56|1571.46|1595.44|1578.34|1588.31|1571.21|373
1645159800000|2022-02-18 04:50:00|1588.27|1571.17|1586.28|1569.18|1589.57|1572.47|1584.05|1566.95|278
1645160100000|2022-02-18 04:55:00|1585.8|1568.7|1582.82|1565.72|1587.11|1570.01|1582.5|1565.4|281
1645160400000|2022-02-18 05:00:00|1582.73|1565.63|1586.3|1569.2|1586.62|1569.52|1582.5|1565.4|392
1645160700000|2022-02-18 05:05:00|1586.31|1569.21|1588.28|1571.18|1590.2|1573.1|1586.17|1569.07|419
1645161000000|2022-02-18 05:10:00|1588.18|1571.08|1587.51|1570.41|1588.67|1571.57|1585.74|1568.64|363
1645161300000|2022-02-18 05:15:00|1586.98|1569.88|1589.3|1572.2|1590.49|1573.39|1586.29|1569.19|425
1645161600000|2022-02-18 05:20:00|1589.29|1572.19|1588.81|1571.71|1590.43|1573.33|1587.8|1570.7|362
1645161900000|2022-02-18 05:25:00|1588.42|1571.32|1589.22|1572.12|1590.37|1573.27|1588.24|1571.14|405
1645162200000|2022-02-18 05:30:00|1589.4|1572.3|1590.65|1573.55|1592.17|1575.07|1589.4|1572.3|426
1645162500000|2022-02-18 05:35:00|1590.64|1573.54|1593.03|1575.93|1593.28|1576.18|1590.47|1573.37|325
1645162800000|2022-02-18 05:40:00|1593.16|1576.06|1589.86|1572.76|1593.24|1576.14|1589.79|1572.69|470
1645163100000|2022-02-18 05:45:00|1589.85|1572.75|1594.1|1577|1594.21|1577.11|1589.75|1572.65|322
1645163400000|2022-02-18 05:50:00|1594.08|1576.98|1591.78|1574.68|1594.46|1577.36|1591.72|1574.62|369
1645163700000|2022-02-18 05:55:00|1591.74|1574.64|1594.34|1577.24|1596.23|1579.13|1590.93|1573.83|318
1645164000000|2022-02-18 06:00:00|1594.28|1577.18|1595.2|1578.1|1595.25|1578.15|1592.94|1575.84|384
1645164300000|2022-02-18 06:05:00|1595.17|1578.07|1595.99|1578.89|1596.02|1578.92|1592.47|1575.37|271
1645164600000|2022-02-18 06:10:00|1595.95|1578.85|1598.1|1581|1598.42|1581.32|1595.24|1578.14|268
1645164900000|2022-02-18 06:15:00|1598.19|1581.09|1597.52|1580.42|1598.19|1581.09|1596.38|1579.28|387
1645165200000|2022-02-18 06:20:00|1597.54|1580.44|1598.29|1581.19|1598.32|1581.22|1596.17|1579.07|526
1645165500000|2022-02-18 06:25:00|1598.28|1581.18|1597.28|1580.18|1598.3|1581.2|1596.56|1579.46|612
1645165800000|2022-02-18 06:30:00|1597.3|1580.2|1594.32|1577.22|1597.99|1580.89|1592.81|1575.71|498
1645166100000|2022-02-18 06:35:00|1594.31|1577.21|1597.63|1580.53|1597.68|1580.58|1594.21|1577.11|362
1645166400000|2022-02-18 06:40:00|1597.66|1580.56|1601.68|1584.58|1601.94|1584.84|1597.66|1580.56|160
1645166700000|2022-02-18 06:45:00|1601.71|1584.61|1601.54|1584.44|1602.28|1585.18|1599.37|1582.27|347
1645167000000|2022-02-18 06:50:00|1601.48|1584.38|1601.23|1584.13|1602.26|1585.16|1600.66|1583.56|431
1645167300000|2022-02-18 06:55:00|1601.22|1584.12|1601.13|1584.03|1603.31|1586.21|1598.93|1581.83|521
1645167600000|2022-02-18 07:00:00|1601.16|1584.06|1602.25|1585.15|1603.01|1585.91|1600.76|1583.66|558
1645167900000|2022-02-18 07:05:00|1602.16|1585.06|1602.92|1585.82|1603.31|1586.21|1602.15|1585.05|223
1645168200000|2022-02-18 07:10:00|1602.93|1585.83|1604.4|1587.3|1604.58|1587.48|1602.34|1585.24|418
1645168500000|2022-02-18 07:15:00|1604.34|1587.24|1605.71|1588.61|1606.09|1588.99|1602.64|1585.54|428
1645168800000|2022-02-18 07:20:00|1605.76|1588.66|1606.26|1589.16|1610.89|1593.79|1605.32|1588.22|347
1645169100000|2022-02-18 07:25:00|1606.28|1589.18|1596.51|1579.41|1606.4|1589.3|1596.41|1579.31|456
1645169400000|2022-02-18 07:30:00|1596.48|1579.38|1595.86|1578.76|1598.98|1581.88|1595.31|1578.21|238
1645169700000|2022-02-18 07:35:00|1595.87|1578.77|1595|1577.9|1596.02|1578.92|1593.53|1576.43|431
1645170000000|2022-02-18 07:40:00|1594.99|1577.89|1597.76|1580.66|1597.88|1580.78|1594.53|1577.43|596
1645170300000|2022-02-18 07:45:00|1597.36|1580.26|1595.08|1577.98|1598.24|1581.14|1594.64|1577.54|517
1645170600000|2022-02-18 07:50:00|1595.18|1578.08|1594.21|1577.11|1596.16|1579.06|1593.92|1576.82|545
1645170900000|2022-02-18 07:55:00|1594.22|1577.12|1596.81|1579.71|1597.23|1580.13|1594.22|1577.12|453
1645171200000|2022-02-18 08:00:00|1596.85|1579.75|1601.47|1584.37|1604.74|1587.64|1595.82|1578.72|704
1645171500000|2022-02-18 08:05:00|1601.6|1584.5|1602.34|1585.24|1603.45|1586.35|1601.12|1584.02|552
1645171800000|2022-02-18 08:10:00|1602.35|1585.25|1602.81|1585.71|1603.45|1586.35|1601.7|1584.6|654
1645172100000|2022-02-18 08:15:00|1602.78|1585.68|1602.65|1585.55|1604.35|1587.25|1601.47|1584.37|569
1645172400000|2022-02-18 08:20:00|1602.64|1585.54|1601.81|1584.71|1604.67|1587.57|1601.72|1584.62|418
1645172700000|2022-02-18 08:25:00|1601.79|1584.69|1600.84|1583.74|1603.77|1586.67|1600.11|1583.01|579
1645173000000|2022-02-18 08:30:00|1601.41|1584.31|1602.72|1585.62|1602.72|1585.62|1599.54|1582.44|477
1645173300000|2022-02-18 08:35:00|1602.68|1585.58|1603.94|1586.84|1604.36|1587.26|1602.23|1585.13|384
1645173600000|2022-02-18 08:40:00|1603.92|1586.82|1606.25|1589.15|1607.26|1590.16|1603.47|1586.37|446
1645173900000|2022-02-18 08:45:00|1606.22|1589.12|1606.05|1588.95|1608.17|1591.07|1604.39|1587.29|460
1645174200000|2022-02-18 08:50:00|1606.06|1588.96|1605.83|1588.73|1606.33|1589.23|1603.22|1586.12|278
1645174500000|2022-02-18 08:55:00|1605.91|1588.81|1610.77|1593.67|1613.6|1596.5|1605.85|1588.75|420
1645174800000|2022-02-18 09:00:00|1610.76|1593.66|1607.81|1590.71|1612.28|1595.18|1607.31|1590.21|482
1645175100000|2022-02-18 09:05:00|1607.77|1590.67|1607.6|1590.5|1608.72|1591.62|1606.15|1589.05|426
1645175400000|2022-02-18 09:10:00|1607.72|1590.62|1606.04|1588.94|1608.03|1590.93|1604.44|1587.34|516
1645175700000|2022-02-18 09:15:00|1606.12|1589.02|1604.3|1587.2|1607.74|1590.64|1602.76|1585.66|537
1645176000000|2022-02-18 09:20:00|1604.35|1587.25|1605.47|1588.37|1605.66|1588.56|1603.81|1586.71|576
1645176300000|2022-02-18 09:25:00|1605.55|1588.45|1604.51|1587.41|1605.65|1588.55|1604.34|1587.24|481
1645176600000|2022-02-18 09:30:00|1604.49|1587.39|1604.02|1586.92|1605.3|1588.2|1603.07|1585.97|564
1645176900000|2022-02-18 09:35:00|1604.03|1586.93|1604.64|1587.54|1605.47|1588.37|1603.6|1586.5|507
1645177200000|2022-02-18 09:40:00|1604.62|1587.52|1605.99|1588.89|1606.29|1589.19|1603.59|1586.49|656
1645177500000|2022-02-18 09:45:00|1605.93|1588.83|1606.58|1589.48|1607.12|1590.02|1605.06|1587.96|576
1645177800000|2022-02-18 09:50:00|1606.56|1589.46|1605.55|1588.45|1607.41|1590.31|1603.82|1586.72|544
1645178100000|2022-02-18 09:55:00|1605.06|1587.96|1605.92|1588.82|1608.15|1591.05|1604.55|1587.45|407
1645178400000|2022-02-18 10:00:00|1605.9|1588.8|1603.74|1586.64|1606.3|1589.2|1603.74|1586.64|521
1645178700000|2022-02-18 10:05:00|1603.53|1586.43|1602.07|1584.97|1603.63|1586.53|1600.31|1583.21|407
1645179000000|2022-02-18 10:10:00|1602.08|1584.98|1601.02|1583.92|1602.08|1584.98|1598.46|1581.36|458
1645179300000|2022-02-18 10:15:00|1601|1583.9|1597.72|1580.62|1601|1583.9|1597.72|1580.62|450
1645179600000|2022-02-18 10:20:00|1597.75|1580.65|1594.45|1577.35|1599.54|1582.44|1594.38|1577.28|421
1645179900000|2022-02-18 10:25:00|1594.44|1577.34|1595|1577.9|1595.66|1578.56|1593.35|1576.25|387
1645180200000|2022-02-18 10:30:00|1594.99|1577.89|1594.33|1577.23|1595.64|1578.54|1592.63|1575.53|460
1645180500000|2022-02-18 10:35:00|1594.19|1577.09|1597.21|1580.11|1597.6|1580.5|1593.51|1576.41|515
1645180800000|2022-02-18 10:40:00|1597.19|1580.09|1597.51|1580.41|1598.29|1581.19|1596.6|1579.5|449
1645181100000|2022-02-18 10:45:00|1597.52|1580.42|1598.96|1581.86|1599.72|1582.62|1595.92|1578.82|570
1645181400000|2022-02-18 10:50:00|1598.94|1581.84|1598.8|1581.7|1599.64|1582.54|1597.86|1580.76|461
1645181700000|2022-02-18 10:55:00|1598.79|1581.69|1597.02|1579.92|1599.16|1582.06|1596.84|1579.74|598
1645182000000|2022-02-18 11:00:00|1596.92|1579.82|1588.3|1571.2|1598.03|1580.93|1588.3|1571.2|360
1645182300000|2022-02-18 11:05:00|1588.48|1571.38|1583.43|1566.33|1589.06|1571.96|1581.99|1564.89|382
1645182600000|2022-02-18 11:10:00|1583.41|1566.31|1582.26|1565.16|1584.69|1567.59|1579.04|1561.94|587
1645182900000|2022-02-18 11:15:00|1581.86|1564.76|1581.17|1564.07|1585.13|1568.03|1577.52|1560.42|647
1645183200000|2022-02-18 11:20:00|1581.11|1564.01|1582.94|1565.84|1583.53|1566.43|1579.38|1562.28|600
1645183500000|2022-02-18 11:25:00|1582.92|1565.82|1582.47|1565.37|1586.17|1569.07|1582.11|1565.01|561
1645183800000|2022-02-18 11:30:00|1582.43|1565.33|1580.97|1563.87|1585.16|1568.06|1580.88|1563.78|545
1645184100000|2022-02-18 11:35:00|1580.94|1563.84|1577.7|1560.6|1581.01|1563.91|1577.46|1560.36|474
1645184400000|2022-02-18 11:40:00|1577.47|1560.37|1578.68|1561.58|1578.89|1561.79|1574.49|1557.39|590
1645184700000|2022-02-18 11:45:00|1578.6|1561.5|1580.34|1563.24|1583.08|1565.98|1578.18|1561.08|555
1645185000000|2022-02-18 11:50:00|1580.33|1563.23|1575.91|1558.81|1580.5|1563.4|1574.57|1557.47|584
1645185300000|2022-02-18 11:55:00|1575.96|1558.86|1573.11|1556.01|1576.09|1558.99|1571.57|1554.47|508
1645185600000|2022-02-18 12:00:00|1573.22|1556.12|1575.19|1558.09|1576.99|1559.89|1568.97|1551.87|726
1645185900000|2022-02-18 12:05:00|1575.32|1558.22|1575.68|1558.58|1579.67|1562.57|1574.72|1557.62|558
1645186200000|2022-02-18 12:10:00|1575.66|1558.56|1584.48|1567.38|1584.48|1567.38|1575.66|1558.56|575
1645186500000|2022-02-18 12:15:00|1584.53|1567.43|1583.04|1565.94|1584.9|1567.8|1582.48|1565.38|598
1645186800000|2022-02-18 12:20:00|1583.03|1565.93|1581.85|1564.75|1583.19|1566.09|1580.56|1563.46|454
1645187100000|2022-02-18 12:25:00|1581.87|1564.77|1581.5|1564.4|1582.41|1565.31|1581.14|1564.04|643
1645187400000|2022-02-18 12:30:00|1581.47|1564.37|1581.18|1564.08|1581.78|1564.68|1577.71|1560.61|585
1645187700000|2022-02-18 12:35:00|1581.17|1564.07|1576.43|1559.33|1581.22|1564.12|1575.3|1558.2|526
1645188000000|2022-02-18 12:40:00|1576.5|1559.4|1578.19|1561.09|1579.15|1562.05|1575.57|1558.47|540
1645188300000|2022-02-18 12:45:00|1578.2|1561.1|1578.6|1561.5|1579.57|1562.47|1576.8|1559.7|628
1645188600000|2022-02-18 12:50:00|1578.61|1561.51|1581.33|1564.23|1583.23|1566.13|1578.61|1561.51|637
1645188900000|2022-02-18 12:55:00|1581.34|1564.24|1583.84|1566.74|1584.1|1567|1581.04|1563.94|598
1645189200000|2022-02-18 13:00:00|1583.8|1566.7|1583.5|1566.4|1584.64|1567.54|1582.63|1565.53|453
1645189500000|2022-02-18 13:05:00|1583.51|1566.41|1580.57|1563.47|1585.1|1568|1580.57|1563.47|495
1645189800000|2022-02-18 13:10:00|1580.49|1563.39|1577.74|1560.64|1583.32|1566.22|1575.01|1557.91|685
1645190100000|2022-02-18 13:15:00|1577.76|1560.66|1580.76|1563.66|1581.27|1564.17|1576.69|1559.59|557
1645190400000|2022-02-18 13:20:00|1580.74|1563.64|1577.75|1560.65|1582.01|1564.91|1577.72|1560.62|630
1645190700000|2022-02-18 13:25:00|1577.78|1560.68|1575.16|1558.06|1579.04|1561.94|1573.92|1556.82|555
1645191000000|2022-02-18 13:30:00|1575.08|1557.98|1570.77|1553.67|1575.17|1558.07|1568.77|1551.67|599
1645191300000|2022-02-18 13:35:00|1570.8|1553.7|1577.46|1560.36|1578.15|1561.05|1570.58|1553.48|641
1645191600000|2022-02-18 13:40:00|1577.53|1560.43|1580.59|1563.49|1581.2|1564.1|1577.51|1560.41|433
1645191900000|2022-02-18 13:45:00|1580.56|1563.46|1579.71|1562.61|1580.6|1563.5|1579.13|1562.03|403
1645192200000|2022-02-18 13:50:00|1579.73|1562.63|1581.64|1564.54|1581.81|1564.71|1578.5|1561.4|578
1645192500000|2022-02-18 13:55:00|1581.68|1564.58|1579.95|1562.85|1582.63|1565.53|1579.62|1562.52|639
1645192800000|2022-02-18 14:00:00|1579.96|1562.86|1582.38|1565.28|1582.54|1565.44|1579.11|1562.01|518
1645193100000|2022-02-18 14:05:00|1582.45|1565.35|1583.96|1566.86|1584.55|1567.45|1582.33|1565.23|215
1645193400000|2022-02-18 14:10:00|1584|1566.9|1578.37|1561.27|1584|1566.9|1578.37|1561.27|712
1645193700000|2022-02-18 14:15:00|1578.36|1561.26|1571.44|1554.34|1579.21|1562.11|1571.31|1554.21|553
1645194000000|2022-02-18 14:20:00|1571.48|1554.38|1568.6|1551.5|1571.83|1554.73|1567.11|1550.01|396
1645194300000|2022-02-18 14:25:00|1568.68|1551.58|1571.57|1554.47|1572.47|1555.37|1568.49|1551.39|767
1645194600000|2022-02-18 14:30:00|1571.59|1554.49|1559.92|1542.82|1573.05|1555.95|1559.42|1542.32|649
1645194900000|2022-02-18 14:35:00|1559.93|1542.83|1540.61|1523.51|1560.07|1542.97|1540.61|1523.51|787
1645195200000|2022-02-18 14:40:00|1540.66|1523.56|1522.21|1505.11|1540.66|1523.56|1520.99|1503.89|828
1645195500000|2022-02-18 14:45:00|1522.19|1505.09|1533.33|1516.23|1536.12|1519.02|1522.05|1504.95|730
1645195800000|2022-02-18 14:50:00|1533.35|1516.25|1558.96|1541.86|1560.55|1543.45|1533.35|1516.25|738
1645196100000|2022-02-18 14:55:00|1558.97|1541.87|1564.09|1546.99|1567.08|1549.98|1552.67|1535.57|716
1645196400000|2022-02-18 15:00:00|1564.26|1547.16|1566.32|1549.22|1574.23|1557.13|1563.57|1546.47|662
1645196700000|2022-02-18 15:05:00|1566.3|1549.2|1554.88|1537.78|1567.14|1550.04|1552.59|1535.49|613
1645197000000|2022-02-18 15:10:00|1554.73|1537.63|1554.11|1537.01|1555.96|1538.86|1550.28|1533.18|562
1645197300000|2022-02-18 15:15:00|1554.09|1536.99|1553.56|1536.46|1559.89|1542.79|1551.24|1534.14|712
1645197600000|2022-02-18 15:20:00|1553.63|1536.53|1546.55|1529.45|1554.05|1536.95|1546.55|1529.45|576
1645197900000|2022-02-18 15:25:00|1546.54|1529.44|1542.71|1525.61|1546.54|1529.44|1541.05|1523.95|553
1645198200000|2022-02-18 15:30:00|1542.69|1525.59|1533.67|1516.57|1542.69|1525.59|1526.64|1509.54|788
1645198500000|2022-02-18 15:35:00|1533.65|1516.55|1533.18|1516.08|1535.43|1518.33|1527.23|1510.13|802
1645198800000|2022-02-18 15:40:00|1533.13|1516.03|1533.29|1516.19|1535.64|1518.54|1527.47|1510.37|759
1645199100000|2022-02-18 15:45:00|1533.38|1516.28|1526.9|1509.8|1534.34|1517.24|1522.42|1505.32|738
1645199400000|2022-02-18 15:50:00|1526.89|1509.79|1530.42|1513.32|1532.39|1515.29|1524.8|1507.7|713
1645199700000|2022-02-18 15:55:00|1530.4|1513.3|1530.08|1512.98|1532.09|1514.99|1527.37|1510.27|735
1645200000000|2022-02-18 16:00:00|1530.11|1513.01|1517.88|1500.78|1530.11|1513.01|1516.71|1499.61|772
1645200300000|2022-02-18 16:05:00|1518.02|1500.92|1522.16|1505.06|1527.9|1510.8|1513|1495.9|772
1645200600000|2022-02-18 16:10:00|1522.12|1505.02|1537.4|1520.3|1537.71|1520.61|1522.04|1504.94|592
1645200900000|2022-02-18 16:15:00|1537.42|1520.32|1540.61|1523.51|1549.75|1532.65|1537.42|1520.32|619
1645201200000|2022-02-18 16:20:00|1540.6|1523.5|1541.73|1524.63|1544.81|1527.71|1538.05|1520.95|545
1645201500000|2022-02-18 16:25:00|1541.78|1524.68|1545.09|1527.99|1551.18|1534.08|1541.49|1524.39|695
1645201800000|2022-02-18 16:30:00|1545.07|1527.97|1554.77|1537.67|1556.13|1539.03|1544.41|1527.31|726
1645202100000|2022-02-18 16:35:00|1554.76|1537.66|1555.95|1538.85|1557.23|1540.13|1549.07|1531.97|661
1645202400000|2022-02-18 16:40:00|1555.97|1538.87|1552.3|1535.2|1556.83|1539.73|1550.65|1533.55|718
1645202700000|2022-02-18 16:45:00|1552.34|1535.24|1545.06|1527.96|1552.91|1535.81|1543.93|1526.83|746
1645203000000|2022-02-18 16:50:00|1545.03|1527.93|1543.58|1526.48|1545.83|1528.73|1542.41|1525.31|535
1645203300000|2022-02-18 16:55:00|1543.6|1526.5|1536.33|1519.23|1543.84|1526.74|1532.8|1515.7|664
1645203600000|2022-02-18 17:00:00|1536.36|1519.26|1539.19|1522.09|1539.7|1522.6|1533.49|1516.39|675
1645203900000|2022-02-18 17:05:00|1539.16|1522.06|1547.96|1530.86|1548.12|1531.02|1539.07|1521.97|541
1645204200000|2022-02-18 17:10:00|1547.95|1530.85|1543.47|1526.37|1548.05|1530.95|1542.77|1525.67|619
1645204500000|2022-02-18 17:15:00|1543.45|1526.35|1546.45|1529.35|1549.07|1531.97|1539.05|1521.95|787
1645204800000|2022-02-18 17:20:00|1546.48|1529.38|1542.15|1525.05|1549.41|1532.31|1541.24|1524.14|665
1645205100000|2022-02-18 17:25:00|1542.17|1525.07|1538.09|1520.99|1542.35|1525.25|1537.44|1520.34|539
1645205400000|2022-02-18 17:30:00|1538.04|1520.94|1538.47|1521.37|1544.66|1527.56|1534.62|1517.52|797
1645205700000|2022-02-18 17:35:00|1538.43|1521.33|1534.44|1517.34|1539.11|1522.01|1532.38|1515.28|709
1645206000000|2022-02-18 17:40:00|1534.61|1517.51|1535.54|1518.44|1538.6|1521.5|1534.58|1517.48|634
1645206300000|2022-02-18 17:45:00|1535.55|1518.45|1536.16|1519.06|1538.93|1521.83|1534.32|1517.22|671
1645206600000|2022-02-18 17:50:00|1536.17|1519.07|1536.92|1519.82|1539.71|1522.61|1534.49|1517.39|669
1645206900000|2022-02-18 17:55:00|1537.01|1519.91|1537.66|1520.56|1538.48|1521.38|1535.08|1517.98|572
1645207200000|2022-02-18 18:00:00|1537.62|1520.52|1533.5|1516.4|1539.58|1522.48|1531.52|1514.42|721
1645207500000|2022-02-18 18:05:00|1533.46|1516.36|1527.11|1510.01|1533.73|1516.63|1525.99|1508.89|576
1645207800000|2022-02-18 18:10:00|1527.12|1510.02|1521.9|1504.8|1527.12|1510.02|1521.41|1504.31|443
1645208100000|2022-02-18 18:15:00|1521.77|1504.67|1521.83|1504.73|1524.45|1507.35|1519.05|1501.95|682
1645208400000|2022-02-18 18:20:00|1521.82|1504.72|1529.12|1512.02|1529.98|1512.88|1521.13|1504.03|636
1645208700000|2022-02-18 18:25:00|1529.15|1512.05|1529.96|1512.86|1531.6|1514.5|1527.22|1510.12|597
1645209000000|2022-02-18 18:30:00|1529.95|1512.85|1532.3|1515.2|1532.31|1515.21|1528.37|1511.27|718
1645209300000|2022-02-18 18:35:00|1532.31|1515.21|1539.7|1522.6|1539.9|1522.8|1532.18|1515.08|428
1645209600000|2022-02-18 18:40:00|1539.75|1522.65|1541.73|1524.63|1541.99|1524.89|1538.4|1521.3|520
1645209900000|2022-02-18 18:45:00|1541.81|1524.71|1542.14|1525.04|1542.68|1525.58|1540.49|1523.39|623
1645210200000|2022-02-18 18:50:00|1542.2|1525.1|1545.4|1528.3|1546.09|1528.99|1540.47|1523.37|583
1645210500000|2022-02-18 18:55:00|1544.72|1527.62|1544.29|1527.19|1545.87|1528.77|1543.76|1526.66|633
1645210800000|2022-02-18 19:00:00|1544.61|1527.51|1543.92|1526.82|1545.79|1528.69|1543.22|1526.12|572
1645211100000|2022-02-18 19:05:00|1543.91|1526.81|1541.33|1524.23|1543.91|1526.81|1539.15|1522.05|543
1645211400000|2022-02-18 19:10:00|1541.32|1524.22|1539.53|1522.43|1541.32|1524.22|1537.93|1520.83|570
1645211700000|2022-02-18 19:15:00|1539.51|1522.41|1541.51|1524.41|1543.4|1526.3|1537.61|1520.51|646
1645212000000|2022-02-18 19:20:00|1541.49|1524.39|1544.1|1527|1544.17|1527.07|1540.88|1523.78|636
1645212300000|2022-02-18 19:25:00|1544.06|1526.96|1545.49|1528.39|1546.05|1528.95|1542.2|1525.1|663
1645212600000|2022-02-18 19:30:00|1545.48|1528.38|1549.17|1532.07|1550.05|1532.95|1545.03|1527.93|547
1645212900000|2022-02-18 19:35:00|1549.15|1532.05|1542.26|1525.16|1549.36|1532.26|1542.17|1525.07|583
1645213200000|2022-02-18 19:40:00|1542.32|1525.22|1541.4|1524.3|1543.3|1526.2|1540.63|1523.53|548
1645213500000|2022-02-18 19:45:00|1541.37|1524.27|1540.04|1522.94|1543.1|1526|1540.03|1522.93|611
1645213800000|2022-02-18 19:50:00|1539.95|1522.85|1542.51|1525.41|1542.69|1525.59|1538.43|1521.33|452
1645214100000|2022-02-18 19:55:00|1542.42|1525.32|1544.07|1526.97|1545.89|1528.79|1542.32|1525.22|651
1645214400000|2022-02-18 20:00:00|1543.56|1526.46|1544.75|1527.65|1547.59|1530.49|1543.56|1526.46|486
1645214700000|2022-02-18 20:05:00|1544.3|1527.2|1542.99|1525.89|1546.41|1529.31|1542.25|1525.15|536
1645215000000|2022-02-18 20:10:00|1543|1525.9|1541.12|1524.02|1545.03|1527.93|1540.94|1523.84|627
1645215300000|2022-02-18 20:15:00|1541.11|1524.01|1537.35|1520.25|1541.21|1524.11|1536.98|1519.88|428
1645215600000|2022-02-18 20:20:00|1537.31|1520.21|1537.19|1520.09|1538.98|1521.88|1536.17|1519.07|491
1645215900000|2022-02-18 20:25:00|1537.15|1520.05|1533.17|1516.07|1538.28|1521.18|1533.05|1515.95|555
1645216200000|2022-02-18 20:30:00|1533.05|1515.95|1527.16|1510.06|1533.64|1516.54|1526.18|1509.08|375
1645216500000|2022-02-18 20:35:00|1527.23|1510.13|1527.56|1510.46|1529|1511.9|1526.48|1509.38|473
1645216800000|2022-02-18 20:40:00|1527.55|1510.45|1531.48|1514.38|1533.15|1516.05|1527.14|1510.04|617
1645217100000|2022-02-18 20:45:00|1531.47|1514.37|1534.23|1517.13|1534.68|1517.58|1528.67|1511.57|640
1645217400000|2022-02-18 20:50:00|1533.97|1516.87|1528.06|1510.96|1534.09|1516.99|1526.54|1509.44|619
1645217700000|2022-02-18 20:55:00|1528.11|1511.01|1528.48|1511.38|1529.32|1512.22|1526.75|1509.65|644
1645218000000|2022-02-18 21:00:00|1528.39|1511.29|1534.25|1517.15|1537.96|1520.86|1528.35|1511.25|535
1645218300000|2022-02-18 21:05:00|1534.24|1517.14|1527.12|1510.02|1534.62|1517.52|1526.36|1509.26|418
1645218600000|2022-02-18 21:10:00|1527.11|1510.01|1533.48|1516.38|1534.48|1517.38|1527.11|1510.01|410
1645218900000|2022-02-18 21:15:00|1533.49|1516.39|1538.19|1521.09|1539.13|1522.03|1533.48|1516.38|384
1645219200000|2022-02-18 21:20:00|1538.2|1521.1|1540.21|1523.11|1540.21|1523.11|1537.11|1520.01|347
1645219500000|2022-02-18 21:25:00|1540.23|1523.13|1543.29|1526.19|1544.07|1526.97|1539.32|1522.22|310
1645219800000|2022-02-18 21:30:00|1543.27|1526.17|1534.38|1517.28|1543.36|1526.26|1534.38|1517.28|443
1645220100000|2022-02-18 21:35:00|1534.22|1517.12|1536.44|1519.34|1538.47|1521.37|1532.89|1515.79|410
1645220400000|2022-02-18 21:40:00|1536.43|1519.33|1537.24|1520.14|1538.21|1521.11|1533.3|1516.2|480
1645220700000|2022-02-18 21:45:00|1537.23|1520.13|1531.92|1514.82|1537.23|1520.13|1531.7|1514.6|333
1645221000000|2022-02-18 21:50:00|1531.81|1514.71|1530.22|1513.12|1533.49|1516.39|1528.55|1511.45|262
1645221300000|2022-02-18 21:55:00|1530.2|1513.1|1528.81|1511.71|1531.35|1514.25|1528.71|1511.61|302
1645257600000|2022-02-19 08:00:00|1557.55|1540.45|1557.62|1540.52|1558.79|1541.69|1556.85|1539.75|459
1645257900000|2022-02-19 08:05:00|1557.67|1540.57|1558.6|1541.5|1559.63|1542.53|1557.51|1540.41|515
1645258200000|2022-02-19 08:10:00|1558.59|1541.49|1554.73|1537.63|1559.66|1542.56|1554.54|1537.44|448
1645258500000|2022-02-19 08:15:00|1554.72|1537.62|1556.12|1539.02|1556.91|1539.81|1554.57|1537.47|437
1645258800000|2022-02-19 08:20:00|1556.16|1539.06|1554.14|1537.04|1557.35|1540.25|1554.14|1537.04|573
1645259100000|2022-02-19 08:25:00|1554.13|1537.03|1550.63|1533.53|1554.13|1537.03|1548.85|1531.75|425
1645259400000|2022-02-19 08:30:00|1550.61|1533.51|1548.27|1531.17|1553|1535.9|1548.24|1531.14|314
1645259700000|2022-02-19 08:35:00|1548.19|1531.09|1548.94|1531.84|1551.38|1534.28|1546.06|1528.96|628
1645260000000|2022-02-19 08:40:00|1548.93|1531.83|1551.82|1534.72|1552.99|1535.89|1548.88|1531.78|426
1645260300000|2022-02-19 08:45:00|1551.81|1534.71|1546.45|1529.35|1552.58|1535.48|1545.03|1527.93|565
1645260600000|2022-02-19 08:50:00|1546.44|1529.34|1541.53|1524.43|1546.99|1529.89|1538.95|1521.85|650
1645260900000|2022-02-19 08:55:00|1541.55|1524.45|1541.02|1523.92|1543.84|1526.74|1541|1523.9|458
1645261200000|2022-02-19 09:00:00|1541.03|1523.93|1543.18|1526.08|1544.63|1527.53|1537.66|1520.56|496
1645261500000|2022-02-19 09:05:00|1543.29|1526.19|1537.38|1520.28|1543.59|1526.49|1534.93|1517.83|538
1645261800000|2022-02-19 09:10:00|1537.37|1520.27|1536.51|1519.41|1540.21|1523.11|1533.7|1516.6|592
1645262100000|2022-02-19 09:15:00|1536.52|1519.42|1538.47|1521.37|1539.59|1522.49|1535.22|1518.12|460
1645262400000|2022-02-19 09:20:00|1538.45|1521.35|1536.82|1519.72|1539.92|1522.82|1536|1518.9|504
1645262700000|2022-02-19 09:25:00|1536.83|1519.73|1537.35|1520.25|1539.11|1522.01|1536.83|1519.73|548
1645263000000|2022-02-19 09:30:00|1537.38|1520.28|1539.44|1522.34|1540.5|1523.4|1537.25|1520.15|511
1645263300000|2022-02-19 09:35:00|1539.46|1522.36|1540.41|1523.31|1542.38|1525.28|1539.18|1522.08|546
1645263600000|2022-02-19 09:40:00|1540.38|1523.28|1537.3|1520.2|1540.58|1523.48|1534.84|1517.74|557
1645263900000|2022-02-19 09:45:00|1537.28|1520.18|1537.05|1519.95|1539.42|1522.32|1535.92|1518.82|478
1645264200000|2022-02-19 09:50:00|1537.03|1519.93|1538.34|1521.24|1538.34|1521.24|1534.88|1517.78|529
1645264500000|2022-02-19 09:55:00|1538.37|1521.27|1535.7|1518.6|1538.37|1521.27|1534.78|1517.68|478
1645264800000|2022-02-19 10:00:00|1535.72|1518.62|1537.35|1520.25|1537.54|1520.44|1535.28|1518.18|505
1645265100000|2022-02-19 10:05:00|1537.42|1520.32|1535.7|1518.6|1538.97|1521.87|1535.43|1518.33|583
1645265400000|2022-02-19 10:10:00|1535.54|1518.44|1538.04|1520.94|1538.43|1521.33|1535.2|1518.1|504
1645265700000|2022-02-19 10:15:00|1538.13|1521.03|1535.01|1517.91|1538.47|1521.37|1534.53|1517.43|456
1645266000000|2022-02-19 10:20:00|1535|1517.9|1528.13|1511.03|1535.01|1517.91|1527.07|1509.97|539
1645266300000|2022-02-19 10:25:00|1528.01|1510.91|1526.51|1509.41|1530.71|1513.61|1524.5|1507.4|556
1645266600000|2022-02-19 10:30:00|1526.46|1509.36|1528.77|1511.67|1529.03|1511.93|1522.32|1505.22|489
1645266900000|2022-02-19 10:35:00|1528.75|1511.65|1527.51|1510.41|1530.13|1513.03|1526.9|1509.8|485
1645267200000|2022-02-19 10:40:00|1527.52|1510.42|1526.41|1509.31|1529.09|1511.99|1525.59|1508.49|546
1645267500000|2022-02-19 10:45:00|1526.4|1509.3|1528.53|1511.43|1529.55|1512.45|1526.39|1509.29|539
1645267800000|2022-02-19 10:50:00|1528.66|1511.56|1527.27|1510.17|1528.67|1511.57|1525.57|1508.47|440
1645268100000|2022-02-19 10:55:00|1527.24|1510.14|1531.88|1514.78|1532.15|1515.05|1526.63|1509.53|558
1645268400000|2022-02-19 11:00:00|1531.87|1514.77|1530.48|1513.38|1534.37|1517.27|1528.82|1511.72|514
1645268700000|2022-02-19 11:05:00|1530.52|1513.42|1531|1513.9|1532.91|1515.81|1529.8|1512.7|428
1645269000000|2022-02-19 11:10:00|1530.99|1513.89|1530.87|1513.77|1531.82|1514.72|1529.31|1512.21|577
1645269300000|2022-02-19 11:15:00|1530.86|1513.76|1528.73|1511.63|1531.25|1514.15|1528.65|1511.55|578
1645269600000|2022-02-19 11:20:00|1528.75|1511.65|1527.28|1510.18|1529.17|1512.07|1525.94|1508.84|513
1645269900000|2022-02-19 11:25:00|1527.27|1510.17|1522.84|1505.74|1527.29|1510.19|1522.16|1505.06|410
1645270200000|2022-02-19 11:30:00|1522.26|1505.16|1505.69|1488.59|1522.28|1505.18|1504.71|1487.61|559
1645270500000|2022-02-19 11:35:00|1505.68|1488.58|1506.2|1489.1|1510.21|1493.11|1503.47|1486.37|638
1645270800000|2022-02-19 11:40:00|1506.12|1489.02|1503.82|1486.72|1506.12|1489.02|1500.15|1483.05|651
1645271100000|2022-02-19 11:45:00|1503.83|1486.73|1507.25|1490.15|1509.79|1492.69|1501.46|1484.36|706
1645271400000|2022-02-19 11:50:00|1507.22|1490.12|1508.89|1491.79|1510.03|1492.93|1505.25|1488.15|547
1645271700000|2022-02-19 11:55:00|1508.91|1491.81|1509.42|1492.32|1510.66|1493.56|1506.69|1489.59|622
1645272000000|2022-02-19 12:00:00|1509.43|1492.33|1504.32|1487.22|1509.43|1492.33|1504.26|1487.16|654
1645272300000|2022-02-19 12:05:00|1504.3|1487.2|1505.9|1488.8|1506.09|1488.99|1496.2|1479.1|622
1645272600000|2022-02-19 12:10:00|1505.87|1488.77|1508.28|1491.18|1510.15|1493.05|1502.89|1485.79|630
1645272900000|2022-02-19 12:15:00|1508.47|1491.37|1507.79|1490.69|1510.74|1493.64|1506.19|1489.09|652
1645273200000|2022-02-19 12:20:00|1507.77|1490.67|1504.82|1487.72|1510.47|1493.37|1504.82|1487.72|587
1645273500000|2022-02-19 12:25:00|1504.85|1487.75|1502.07|1484.97|1506.32|1489.22|1501.58|1484.48|614
1645273800000|2022-02-19 12:30:00|1502.04|1484.94|1502.55|1485.45|1505.44|1488.34|1501.33|1484.23|530
1645274100000|2022-02-19 12:35:00|1502.58|1485.48|1500.27|1483.17|1503.27|1486.17|1499.39|1482.29|545
1645274400000|2022-02-19 12:40:00|1500.31|1483.21|1501.71|1484.61|1501.87|1484.77|1498.59|1481.49|441
1645274700000|2022-02-19 12:45:00|1501.7|1484.6|1507.26|1490.16|1507.26|1490.16|1499.87|1482.77|570
1645275000000|2022-02-19 12:50:00|1507.27|1490.17|1503.76|1486.66|1507.78|1490.68|1503.65|1486.55|468
1645275300000|2022-02-19 12:55:00|1503.77|1486.67|1502.34|1485.24|1504.45|1487.35|1499.04|1481.94|608
1645275600000|2022-02-19 13:00:00|1502.37|1485.27|1499.08|1481.98|1503.48|1486.38|1497.74|1480.64|513
1645275900000|2022-02-19 13:05:00|1499.17|1482.07|1496.85|1479.75|1500.13|1483.03|1494.03|1476.93|715
1645276200000|2022-02-19 13:10:00|1496.83|1479.73|1508.72|1491.62|1508.72|1491.62|1496.06|1478.96|578
1645276500000|2022-02-19 13:15:00|1508.68|1491.58|1509.16|1492.06|1515.79|1498.69|1508.26|1491.16|552
1645276800000|2022-02-19 13:20:00|1509.13|1492.03|1507.32|1490.22|1514.02|1496.92|1506.25|1489.15|626
1645277100000|2022-02-19 13:25:00|1507.34|1490.24|1514.18|1497.08|1515.25|1498.15|1507|1489.9|435
1645277400000|2022-02-19 13:30:00|1514.13|1497.03|1518.74|1501.64|1518.77|1501.67|1511.4|1494.3|445
1645277700000|2022-02-19 13:35:00|1518.73|1501.63|1519.03|1501.93|1520.01|1502.91|1517.32|1500.22|471
1645278000000|2022-02-19 13:40:00|1519.01|1501.91|1519.14|1502.04|1519.83|1502.73|1515.79|1498.69|545
1645278300000|2022-02-19 13:45:00|1519.13|1502.03|1532.15|1515.05|1540.82|1523.72|1518.94|1501.84|627
1645278600000|2022-02-19 13:50:00|1532.16|1515.06|1537.67|1520.57|1537.67|1520.57|1531.25|1514.15|335
1645278900000|2022-02-19 13:55:00|1537.68|1520.58|1538.9|1521.8|1540.08|1522.98|1537.08|1519.98|445
1645279200000|2022-02-19 14:00:00|1538.82|1521.72|1535.98|1518.88|1538.84|1521.74|1534.23|1517.13|618
1645279500000|2022-02-19 14:05:00|1535.97|1518.87|1531.33|1514.23|1535.97|1518.87|1531.29|1514.19|608
1645279800000|2022-02-19 14:10:00|1531.32|1514.22|1530.1|1513|1531.41|1514.31|1529.31|1512.21|324
1645280100000|2022-02-19 14:15:00|1530.11|1513.01|1527.89|1510.79|1531.35|1514.25|1527.61|1510.51|506
1645280400000|2022-02-19 14:20:00|1527.79|1510.69|1527.89|1510.79|1528.4|1511.3|1527.2|1510.1|368
1645280700000|2022-02-19 14:25:00|1527.86|1510.76|1529.04|1511.94|1530.23|1513.13|1527.84|1510.74|452
1645281000000|2022-02-19 14:30:00|1529.01|1511.91|1525.24|1508.14|1530.02|1512.92|1524.48|1507.38|461
1645281300000|2022-02-19 14:35:00|1525.23|1508.13|1526.29|1509.19|1527.6|1510.5|1523.76|1506.66|520
1645281600000|2022-02-19 14:40:00|1526.28|1509.18|1528.03|1510.93|1528.8|1511.7|1525.13|1508.03|536
1645281900000|2022-02-19 14:45:00|1528.02|1510.92|1532.05|1514.95|1532.32|1515.22|1528.02|1510.92|478
1645282200000|2022-02-19 14:50:00|1532.03|1514.93|1531.31|1514.21|1532.18|1515.08|1528.32|1511.22|447
1645282500000|2022-02-19 14:55:00|1531.32|1514.22|1529.88|1512.78|1534.47|1517.37|1529.82|1512.72|279
1645282800000|2022-02-19 15:00:00|1529.85|1512.75|1529.34|1512.24|1530.87|1513.77|1529.08|1511.98|568
1645283100000|2022-02-19 15:05:00|1529.35|1512.25|1530.33|1513.23|1530.6|1513.5|1526.45|1509.35|610
1645283400000|2022-02-19 15:10:00|1530.29|1513.19|1529.71|1512.61|1531.68|1514.58|1529.27|1512.17|434
1645283700000|2022-02-19 15:15:00|1529.73|1512.63|1536.76|1519.66|1537.22|1520.12|1529.58|1512.48|429
1645284000000|2022-02-19 15:20:00|1537|1519.9|1539.11|1522.01|1539.18|1522.08|1535.77|1518.67|273
1645284300000|2022-02-19 15:25:00|1539.15|1522.05|1540.07|1522.97|1540.08|1522.98|1536.87|1519.77|298
1645284600000|2022-02-19 15:30:00|1539.96|1522.86|1539.83|1522.73|1542.22|1525.12|1537.1|1520|495
1645284900000|2022-02-19 15:35:00|1539.8|1522.7|1539.95|1522.85|1542.74|1525.64|1539.65|1522.55|485
1645285200000|2022-02-19 15:40:00|1539.96|1522.86|1542.85|1525.75|1544.38|1527.28|1539.48|1522.38|312
1645285500000|2022-02-19 15:45:00|1542.83|1525.73|1545.69|1528.59|1546.33|1529.23|1541.49|1524.39|319
1645285800000|2022-02-19 15:50:00|1545.72|1528.62|1546.42|1529.32|1547.11|1530.01|1543.92|1526.82|381
1645286100000|2022-02-19 15:55:00|1546.45|1529.35|1544.31|1527.21|1546.9|1529.8|1543.51|1526.41|430
1645286400000|2022-02-19 16:00:00|1544.29|1527.19|1543.45|1526.35|1546.8|1529.7|1538.91|1521.81|586
1645286700000|2022-02-19 16:05:00|1543.37|1526.27|1558.11|1541.01|1558.27|1541.17|1543.18|1526.08|538
1645287000000|2022-02-19 16:10:00|1558.07|1540.97|1565.06|1547.96|1565.53|1548.43|1557.83|1540.73|462
1645287300000|2022-02-19 16:15:00|1565.09|1547.99|1567.75|1550.65|1575.68|1558.58|1562.28|1545.18|647
1645287600000|2022-02-19 16:20:00|1567.74|1550.64|1570.41|1553.31|1571.49|1554.39|1566.83|1549.73|598
1645287900000|2022-02-19 16:25:00|1570.39|1553.29|1563.55|1546.45|1570.39|1553.29|1560.38|1543.28|552
1645288200000|2022-02-19 16:30:00|1563.42|1546.32|1563.74|1546.64|1565.91|1548.81|1561.87|1544.77|586
1645288500000|2022-02-19 16:35:00|1563.73|1546.63|1562.59|1545.49|1565.1|1548|1562.5|1545.4|577
1645288800000|2022-02-19 16:40:00|1562.58|1545.48|1557.68|1540.58|1562.7|1545.6|1557.65|1540.55|387
1645289100000|2022-02-19 16:45:00|1557.69|1540.59|1550.84|1533.74|1557.96|1540.86|1550.83|1533.73|493
1645289400000|2022-02-19 16:50:00|1550.85|1533.75|1547.25|1530.15|1552.77|1535.67|1546.12|1529.02|344
1645289700000|2022-02-19 16:55:00|1547.27|1530.17|1539.07|1521.97|1547.27|1530.17|1535.96|1518.86|528
1645290000000|2022-02-19 17:00:00|1539.09|1521.99|1534.88|1517.78|1539.63|1522.53|1532.15|1515.05|525
1645290300000|2022-02-19 17:05:00|1535.26|1518.16|1541.33|1524.23|1541.33|1524.23|1535.09|1517.99|668
1645290600000|2022-02-19 17:10:00|1541.31|1524.21|1541.81|1524.71|1542.42|1525.32|1540.01|1522.91|468
1645290900000|2022-02-19 17:15:00|1541.82|1524.72|1537.19|1520.09|1543.45|1526.35|1535.31|1518.21|617
1645291200000|2022-02-19 17:20:00|1537.2|1520.1|1533.45|1516.35|1537.83|1520.73|1533.4|1516.3|494
1645291500000|2022-02-19 17:25:00|1533.49|1516.39|1536.39|1519.29|1536.67|1519.57|1533|1515.9|558
1645291800000|2022-02-19 17:30:00|1536.38|1519.28|1539.72|1522.62|1539.91|1522.81|1536.18|1519.08|682
1645292100000|2022-02-19 17:35:00|1539.73|1522.63|1543.77|1526.67|1545.74|1528.64|1539.05|1521.95|575
1645292400000|2022-02-19 17:40:00|1543.81|1526.71|1544.35|1527.25|1544.41|1527.31|1541.25|1524.15|514
1645292700000|2022-02-19 17:45:00|1544.34|1527.24|1542.93|1525.83|1546.39|1529.29|1542.91|1525.81|510
1645293000000|2022-02-19 17:50:00|1543|1525.9|1546.98|1529.88|1548.41|1531.31|1543|1525.9|488
1645293300000|2022-02-19 17:55:00|1546.97|1529.87|1547.98|1530.88|1548.41|1531.31|1546.6|1529.5|476
1645293600000|2022-02-19 18:00:00|1547.96|1530.86|1545.46|1528.36|1547.96|1530.86|1544.57|1527.47|605
1645293900000|2022-02-19 18:05:00|1545.49|1528.39|1544.66|1527.56|1546.56|1529.46|1544.58|1527.48|538
1645294200000|2022-02-19 18:10:00|1544.75|1527.65|1542.08|1524.98|1547.35|1530.25|1541.39|1524.29|531
1645294500000|2022-02-19 18:15:00|1542.1|1525|1542.71|1525.61|1545.02|1527.92|1542.1|1525|506
1645294800000|2022-02-19 18:20:00|1542.68|1525.58|1539.18|1522.08|1542.8|1525.7|1538.9|1521.8|370
1645295100000|2022-02-19 18:25:00|1539.16|1522.06|1536.61|1519.51|1539.44|1522.34|1535.64|1518.54|383
1645295400000|2022-02-19 18:30:00|1536.89|1519.79|1535.46|1518.36|1537.72|1520.62|1534.34|1517.24|469
1645295700000|2022-02-19 18:35:00|1535.47|1518.37|1538.82|1521.72|1539.36|1522.26|1535.29|1518.19|500
1645296000000|2022-02-19 18:40:00|1538.77|1521.67|1538.75|1521.65|1541.47|1524.37|1538.28|1521.18|524
1645296300000|2022-02-19 18:45:00|1538.89|1521.79|1537.55|1520.45|1539.91|1522.81|1537.55|1520.45|466
1645296600000|2022-02-19 18:50:00|1537.54|1520.44|1539.03|1521.93|1541.52|1524.42|1537.32|1520.22|580
1645296900000|2022-02-19 18:55:00|1538.91|1521.81|1535.78|1518.68|1539.04|1521.94|1535.02|1517.92|367
1645297200000|2022-02-19 19:00:00|1535.77|1518.67|1538.24|1521.14|1540.06|1522.96|1535.66|1518.56|538
1645297500000|2022-02-19 19:05:00|1538.25|1521.15|1538.43|1521.33|1539.35|1522.25|1534.6|1517.5|586
1645297800000|2022-02-19 19:10:00|1538.49|1521.39|1542.12|1525.02|1542.91|1525.81|1538.34|1521.24|304
1645298100000|2022-02-19 19:15:00|1542.11|1525.01|1541.97|1524.87|1544.1|1527|1541.87|1524.77|440
1645298400000|2022-02-19 19:20:00|1541.98|1524.88|1543.03|1525.93|1544.71|1527.61|1540.76|1523.66|492
1645298700000|2022-02-19 19:25:00|1543.28|1526.18|1545.19|1528.09|1547.13|1530.03|1542.35|1525.25|383
1645299000000|2022-02-19 19:30:00|1545.27|1528.17|1543.71|1526.61|1547.03|1529.93|1543.17|1526.07|240
1645299300000|2022-02-19 19:35:00|1543.78|1526.68|1544.95|1527.85|1546.54|1529.44|1543.53|1526.43|412
1645299600000|2022-02-19 19:40:00|1544.94|1527.84|1542.98|1525.88|1546.16|1529.06|1542.98|1525.88|332
1645299900000|2022-02-19 19:45:00|1542.97|1525.87|1538.22|1521.12|1543.65|1526.55|1535.48|1518.38|454
1645300200000|2022-02-19 19:50:00|1538.09|1520.99|1537.15|1520.05|1538.45|1521.35|1536.06|1518.96|433
1645300500000|2022-02-19 19:55:00|1537.16|1520.06|1539.86|1522.76|1539.86|1522.76|1536.27|1519.17|516
1645300800000|2022-02-19 20:00:00|1539.85|1522.75|1541.08|1523.98|1541.15|1524.05|1538.14|1521.04|441
1645301100000|2022-02-19 20:05:00|1541.07|1523.97|1541.42|1524.32|1542.44|1525.34|1540.21|1523.11|278
1645301400000|2022-02-19 20:10:00|1541.37|1524.27|1542.18|1525.08|1542.36|1525.26|1540.09|1522.99|548
1645301700000|2022-02-19 20:15:00|1542.15|1525.05|1543.54|1526.44|1544.71|1527.61|1542.15|1525.05|468
1645302000000|2022-02-19 20:20:00|1543.51|1526.41|1545.07|1527.97|1545.65|1528.55|1543.5|1526.4|407
1645302300000|2022-02-19 20:25:00|1545.06|1527.96|1543.59|1526.49|1545.27|1528.17|1542.77|1525.67|407
1645302600000|2022-02-19 20:30:00|1543.52|1526.42|1545|1527.9|1545|1527.9|1541.41|1524.31|479
1645302900000|2022-02-19 20:35:00|1545.08|1527.98|1552.08|1534.98|1552.36|1535.26|1543.67|1526.57|462
1645303200000|2022-02-19 20:40:00|1552.03|1534.93|1551.41|1534.31|1552.61|1535.51|1549.28|1532.18|236
1645303500000|2022-02-19 20:45:00|1551.42|1534.32|1551.34|1534.24|1552.25|1535.15|1550.69|1533.59|335
1645303800000|2022-02-19 20:50:00|1551.36|1534.26|1553.02|1535.92|1553.13|1536.03|1551.33|1534.23|197
1645304100000|2022-02-19 20:55:00|1553|1535.9|1551.53|1534.43|1553.22|1536.12|1551.47|1534.37|385
1645304400000|2022-02-19 21:00:00|1551.52|1534.42|1553.47|1536.37|1553.48|1536.38|1548.57|1531.47|354
1645304700000|2022-02-19 21:05:00|1553.32|1536.22|1551.51|1534.41|1553.32|1536.22|1551.4|1534.3|381
1645305000000|2022-02-19 21:10:00|1551.5|1534.4|1551.52|1534.42|1551.82|1534.72|1549.58|1532.48|339
1645305300000|2022-02-19 21:15:00|1551.55|1534.45|1542.3|1525.2|1551.56|1534.46|1538.6|1521.5|559
1645305600000|2022-02-19 21:20:00|1542.29|1525.19|1541.29|1524.19|1542.56|1525.46|1539.67|1522.57|375
1645305900000|2022-02-19 21:25:00|1541.28|1524.18|1544.43|1527.33|1544.96|1527.86|1540.55|1523.45|465
1645306200000|2022-02-19 21:30:00|1544.42|1527.32|1541.39|1524.29|1546.41|1529.31|1540.95|1523.85|484
1645306500000|2022-02-19 21:35:00|1541.4|1524.3|1544.84|1527.74|1544.99|1527.89|1541.39|1524.29|555
1645306800000|2022-02-19 21:40:00|1544.82|1527.72|1544.63|1527.53|1544.91|1527.81|1541.55|1524.45|348
1645307100000|2022-02-19 21:45:00|1544.68|1527.58|1546.72|1529.62|1546.92|1529.82|1544.24|1527.14|471
1645307400000|2022-02-19 21:50:00|1546.82|1529.72|1549.04|1531.94|1549.11|1532.01|1545.23|1528.13|440
1645307700000|2022-02-19 21:55:00|1549.05|1531.95|1546.5|1529.4|1549.62|1532.52|1546.49|1529.39|367
1645308000000|2022-02-19 22:00:00|1546.51|1529.41|1548.46|1531.36|1551.36|1534.26|1546.51|1529.41|437
1645308300000|2022-02-19 22:05:00|1548.43|1531.33|1549.45|1532.35|1549.51|1532.41|1548.05|1530.95|320
1645308600000|2022-02-19 22:10:00|1549.34|1532.24|1550.12|1533.02|1550.14|1533.04|1545.31|1528.21|370
1645308900000|2022-02-19 22:15:00|1550.14|1533.04|1547.03|1529.93|1550.17|1533.07|1547.03|1529.93|174
1645309200000|2022-02-19 22:20:00|1547.02|1529.92|1544.17|1527.07|1547.22|1530.12|1542.31|1525.21|403
1645309500000|2022-02-19 22:25:00|1544.19|1527.09|1547.1|1530|1547.42|1530.32|1544.18|1527.08|306
1645309800000|2022-02-19 22:30:00|1547.21|1530.11|1547.18|1530.08|1547.56|1530.46|1546.78|1529.68|337
1645310100000|2022-02-19 22:35:00|1547.27|1530.17|1548.78|1531.68|1548.82|1531.72|1547.16|1530.06|152
1645310400000|2022-02-19 22:40:00|1548.79|1531.69|1553.03|1535.93|1553.03|1535.93|1548.77|1531.67|135
1645310700000|2022-02-19 22:45:00|1553.05|1535.95|1550.75|1533.65|1554.24|1537.14|1550.67|1533.57|181
1645311000000|2022-02-19 22:50:00|1550.81|1533.71|1550.57|1533.47|1551.19|1534.09|1549.52|1532.42|694
1645311300000|2022-02-19 22:55:00|1550.47|1533.37|1550.6|1533.5|1550.6|1533.5|1550.14|1533.04|476
1645311600000|2022-02-19 23:00:00|1550.59|1533.49|1547.15|1530.05|1550.6|1533.5|1545.78|1528.68|409
1645311900000|2022-02-19 23:05:00|1547.12|1530.02|1549.27|1532.17|1549.41|1532.31|1547.1|1530|493
1645312200000|2022-02-19 23:10:00|1549.25|1532.15|1554.41|1537.31|1554.43|1537.33|1549.25|1532.15|289
1645312500000|2022-02-19 23:15:00|1554.42|1537.32|1554.44|1537.34|1555.11|1538.01|1552.93|1535.83|395
1645312800000|2022-02-19 23:20:00|1554.41|1537.31|1552.45|1535.35|1554.53|1537.43|1551.55|1534.45|538
1645313100000|2022-02-19 23:25:00|1552.5|1535.4|1552.9|1535.8|1554.81|1537.71|1551.77|1534.67|583
1645313400000|2022-02-19 23:30:00|1552.92|1535.82|1559.01|1541.91|1560.16|1543.06|1552.66|1535.56|546
1645313700000|2022-02-19 23:35:00|1559.03|1541.93|1557.63|1540.53|1559.03|1541.93|1552.75|1535.65|541
1645314000000|2022-02-19 23:40:00|1557.68|1540.58|1560.98|1543.88|1560.98|1543.88|1557.68|1540.58|301
1645314300000|2022-02-19 23:45:00|1561.04|1543.94|1562.16|1545.06|1564.53|1547.43|1557.25|1540.15|586
1645314600000|2022-02-19 23:50:00|1562.01|1544.91|1562.71|1545.61|1564.59|1547.49|1561.73|1544.63|363
1645314900000|2022-02-19 23:55:00|1562.76|1545.66|1560.45|1543.35|1563.08|1545.98|1558.61|1541.51|484
1645315200000|2022-02-20 00:00:00|1560.46|1543.36|1558.69|1541.59|1561.6|1544.5|1557.74|1540.64|490
1645315500000|2022-02-20 00:05:00|1558.65|1541.55|1553.45|1536.35|1558.65|1541.55|1551.93|1534.83|431
1645315800000|2022-02-20 00:10:00|1553.37|1536.27|1550.95|1533.85|1554.26|1537.16|1548.82|1531.72|432
1645316100000|2022-02-20 00:15:00|1550.94|1533.84|1549.52|1532.42|1552.81|1535.71|1549.46|1532.36|502
1645316400000|2022-02-20 00:20:00|1549.49|1532.39|1547.46|1530.36|1549.49|1532.39|1547.46|1530.36|87
1645316700000|2022-02-20 00:25:00|1547.45|1530.35|1542.53|1525.43|1547.82|1530.72|1542.24|1525.14|374
1645317000000|2022-02-20 00:30:00|1542.61|1525.51|1542.47|1525.37|1546.44|1529.34|1542.03|1524.93|492
1645317300000|2022-02-20 00:35:00|1542.46|1525.36|1534.55|1517.45|1543.85|1526.75|1534.08|1516.98|468
1645317600000|2022-02-20 00:40:00|1534.57|1517.47|1536.52|1519.42|1537.36|1520.26|1534.57|1517.47|579
1645317900000|2022-02-20 00:45:00|1536.51|1519.41|1536.94|1519.84|1538.85|1521.75|1535.4|1518.3|489
1645318200000|2022-02-20 00:50:00|1536.92|1519.82|1538.05|1520.95|1538.14|1521.04|1535.51|1518.41|561
1645318500000|2022-02-20 00:55:00|1538.02|1520.92|1536.97|1519.87|1540.39|1523.29|1534.45|1517.35|571
1645318800000|2022-02-20 01:00:00|1536.96|1519.86|1536.23|1519.13|1539.56|1522.46|1534.57|1517.47|554
1645319100000|2022-02-20 01:05:00|1536.24|1519.14|1530.09|1512.99|1538.63|1521.53|1526.82|1509.72|629
1645319400000|2022-02-20 01:10:00|1530.1|1513|1529.44|1512.34|1530.39|1513.29|1527.6|1510.5|343
1645319700000|2022-02-20 01:15:00|1529.45|1512.35|1527.85|1510.75|1532.61|1515.51|1525.84|1508.74|364
1645320000000|2022-02-20 01:20:00|1527.86|1510.76|1531.12|1514.02|1532.45|1515.35|1526.97|1509.87|573
1645320300000|2022-02-20 01:25:00|1531.13|1514.03|1531.58|1514.48|1534.06|1516.96|1530.34|1513.24|409
1645320600000|2022-02-20 01:30:00|1531.57|1514.47|1533.51|1516.41|1533.55|1516.45|1530.14|1513.04|483
1645320900000|2022-02-20 01:35:00|1533.5|1516.4|1531.83|1514.73|1533.75|1516.65|1531.8|1514.7|302
1645321200000|2022-02-20 01:40:00|1531.79|1514.69|1535.4|1518.3|1535.43|1518.33|1528.4|1511.3|562
1645321500000|2022-02-20 01:45:00|1535.43|1518.33|1535.96|1518.86|1536.94|1519.84|1534.76|1517.66|374
1645321800000|2022-02-20 01:50:00|1535.97|1518.87|1539.19|1522.09|1539.26|1522.16|1535.97|1518.87|185
1645322100000|2022-02-20 01:55:00|1539.14|1522.04|1538.5|1521.4|1540.01|1522.91|1538.27|1521.17|256
1645322400000|2022-02-20 02:00:00|1538.51|1521.41|1537.03|1519.93|1539.17|1522.07|1536.47|1519.37|170
1645322700000|2022-02-20 02:05:00|1537.05|1519.95|1535.03|1517.93|1537.24|1520.14|1531.36|1514.26|444
1645323000000|2022-02-20 02:10:00|1535.08|1517.98|1535.07|1517.97|1536.58|1519.48|1534.03|1516.93|326
1645323300000|2022-02-20 02:15:00|1534.78|1517.68|1536.1|1519|1536.52|1519.42|1533.26|1516.16|353
1645323600000|2022-02-20 02:20:00|1536.12|1519.02|1535.52|1518.42|1537.07|1519.97|1531.41|1514.31|369
1645323900000|2022-02-20 02:25:00|1535.55|1518.45|1535.37|1518.27|1535.75|1518.65|1533.46|1516.36|242
1645324200000|2022-02-20 02:30:00|1535.46|1518.36|1529.75|1512.65|1535.5|1518.4|1526.82|1509.72|352
1645324500000|2022-02-20 02:35:00|1529.74|1512.64|1527.17|1510.07|1529.92|1512.82|1526.24|1509.14|302
1645324800000|2022-02-20 02:40:00|1527.18|1510.08|1524.64|1507.54|1527.18|1510.08|1522.59|1505.49|388
1645325100000|2022-02-20 02:45:00|1524.63|1507.53|1526.31|1509.21|1527.61|1510.51|1523.87|1506.77|486
1645325400000|2022-02-20 02:50:00|1526.13|1509.03|1522.7|1505.6|1526.42|1509.32|1522.37|1505.27|466
1645325700000|2022-02-20 02:55:00|1522.65|1505.55|1515.75|1498.65|1522.71|1505.61|1514.26|1497.16|624
1645326000000|2022-02-20 03:00:00|1515.73|1498.63|1517.46|1500.36|1517.67|1500.57|1513.71|1496.61|521
1645326300000|2022-02-20 03:05:00|1517.45|1500.35|1518.52|1501.42|1520.06|1502.96|1515.29|1498.19|516
1645326600000|2022-02-20 03:10:00|1518.45|1501.35|1518.72|1501.62|1519.63|1502.53|1517.16|1500.06|370
1645326900000|2022-02-20 03:15:00|1518.71|1501.61|1519.44|1502.34|1522.29|1505.19|1516.55|1499.45|355
1645327200000|2022-02-20 03:20:00|1519.62|1502.52|1516.59|1499.49|1519.83|1502.73|1516.47|1499.37|328
1645327500000|2022-02-20 03:25:00|1516.53|1499.43|1515.08|1497.98|1516.53|1499.43|1512.21|1495.11|455
1645327800000|2022-02-20 03:30:00|1515.07|1497.97|1511.97|1494.87|1516.98|1499.88|1510.29|1493.19|639
1645328100000|2022-02-20 03:35:00|1512.04|1494.94|1515.13|1498.03|1516.19|1499.09|1510.43|1493.33|532
1645328400000|2022-02-20 03:40:00|1515.1|1498|1511.49|1494.39|1515.91|1498.81|1508.36|1491.26|588
1645328700000|2022-02-20 03:45:00|1511.44|1494.34|1512.66|1495.56|1514.76|1497.66|1510.66|1493.56|520
1645329000000|2022-02-20 03:50:00|1512.65|1495.55|1508.8|1491.7|1514.07|1496.97|1506.95|1489.85|535
1645329300000|2022-02-20 03:55:00|1508.75|1491.65|1508.03|1490.93|1511.72|1494.62|1507.12|1490.02|369
1645329600000|2022-02-20 04:00:00|1508.08|1490.98|1502.97|1485.87|1509.04|1491.94|1502.62|1485.52|399
1645329900000|2022-02-20 04:05:00|1502.98|1485.88|1498.3|1481.2|1503.54|1486.44|1497.36|1480.26|416
1645330200000|2022-02-20 04:10:00|1498.25|1481.15|1499.59|1482.49|1501.11|1484.01|1497.05|1479.95|434
1645330500000|2022-02-20 04:15:00|1499.58|1482.48|1501.12|1484.02|1502.35|1485.25|1498.04|1480.94|392
1645330800000|2022-02-20 04:20:00|1501.21|1484.11|1495.97|1478.87|1502.2|1485.1|1495.35|1478.25|404
1645331100000|2022-02-20 04:25:00|1495.93|1478.83|1493.63|1476.53|1497.15|1480.05|1491.87|1474.77|445
1645331400000|2022-02-20 04:30:00|1493.66|1476.56|1486|1468.9|1496.87|1479.77|1482.62|1465.52|653
1645331700000|2022-02-20 04:35:00|1486.01|1468.91|1483.12|1466.02|1486.57|1469.47|1477.25|1460.15|566
1645332000000|2022-02-20 04:40:00|1483.08|1465.98|1483.08|1465.98|1485.19|1468.09|1481.95|1464.85|483
1645332300000|2022-02-20 04:45:00|1483.11|1466.01|1487.28|1470.18|1487.44|1470.34|1482.18|1465.08|508
1645332600000|2022-02-20 04:50:00|1487.25|1470.15|1486.79|1469.69|1489.3|1472.2|1483.47|1466.37|459
1645332900000|2022-02-20 04:55:00|1486.74|1469.64|1485.1|1468|1487.17|1470.07|1482.06|1464.96|471
1645333200000|2022-02-20 05:00:00|1485.01|1467.91|1487.33|1470.23|1488.22|1471.12|1484.57|1467.47|609
1645333500000|2022-02-20 05:05:00|1487.32|1470.22|1488.49|1471.39|1489.49|1472.39|1487.29|1470.19|435
1645333800000|2022-02-20 05:10:00|1488.51|1471.41|1491.48|1474.38|1492.92|1475.82|1488.5|1471.4|455
1645334100000|2022-02-20 05:15:00|1491.5|1474.4|1489.75|1472.65|1491.73|1474.63|1489.68|1472.58|462
1645334400000|2022-02-20 05:20:00|1489.76|1472.66|1486.36|1469.26|1489.78|1472.68|1485.28|1468.18|618
1645334700000|2022-02-20 05:25:00|1486.47|1469.37|1484.3|1467.2|1488.75|1471.65|1482.81|1465.71|600
1645335000000|2022-02-20 05:30:00|1484.33|1467.23|1482.15|1465.05|1484.48|1467.38|1481.56|1464.46|535
1645335300000|2022-02-20 05:35:00|1482.13|1465.03|1483.17|1466.07|1483.21|1466.11|1479.25|1462.15|487
1645335600000|2022-02-20 05:40:00|1483.19|1466.09|1481.5|1464.4|1484.13|1467.03|1480.79|1463.69|525
1645335900000|2022-02-20 05:45:00|1481.51|1464.41|1481.38|1464.28|1488.29|1471.19|1480.75|1463.65|569
1645336200000|2022-02-20 05:50:00|1481.4|1464.3|1473.59|1456.49|1481.61|1464.51|1471.98|1454.88|696
1645336500000|2022-02-20 05:55:00|1473.54|1456.44|1474.58|1457.48|1477.13|1460.03|1473.08|1455.98|544
1645336800000|2022-02-20 06:00:00|1474.59|1457.49|1476.39|1459.29|1479.2|1462.1|1474.58|1457.48|650
1645337100000|2022-02-20 06:05:00|1476.38|1459.28|1473.8|1456.7|1478.22|1461.12|1473.36|1456.26|587
1645337400000|2022-02-20 06:10:00|1473.83|1456.73|1458.89|1441.79|1473.83|1456.73|1451.75|1434.65|796
1645337700000|2022-02-20 06:15:00|1458.9|1441.8|1466.67|1449.57|1467.16|1450.06|1456.59|1439.49|624
1645338000000|2022-02-20 06:20:00|1466.72|1449.62|1468.07|1450.97|1474.18|1457.08|1466.62|1449.52|546
1645338300000|2022-02-20 06:25:00|1468.12|1451.02|1471.01|1453.91|1473.12|1456.02|1468.12|1451.02|524
1645338600000|2022-02-20 06:30:00|1471|1453.9|1468.28|1451.18|1474.16|1457.06|1468.27|1451.17|503
1645338900000|2022-02-20 06:35:00|1468.27|1451.17|1464.94|1447.84|1473.55|1456.45|1464.89|1447.79|718
1645339200000|2022-02-20 06:40:00|1464.87|1447.77|1472.65|1455.55|1473.81|1456.71|1464.31|1447.21|614
1645339500000|2022-02-20 06:45:00|1472.68|1455.58|1473.43|1456.33|1473.43|1456.33|1468.44|1451.34|485
1645339800000|2022-02-20 06:50:00|1473.44|1456.34|1468.64|1451.54|1473.94|1456.84|1468.45|1451.35|522
1645340100000|2022-02-20 06:55:00|1468.61|1451.51|1469.67|1452.57|1471.77|1454.67|1468.5|1451.4|488
1645340400000|2022-02-20 07:00:00|1469.66|1452.56|1473.71|1456.61|1474.36|1457.26|1467.75|1450.65|557
1645340700000|2022-02-20 07:05:00|1473.72|1456.62|1467.68|1450.58|1476.11|1459.01|1467.44|1450.34|551
1645341000000|2022-02-20 07:10:00|1467.54|1450.44|1468.59|1451.49|1471.06|1453.96|1465.65|1448.55|592
1645341300000|2022-02-20 07:15:00|1468.6|1451.5|1466.76|1449.66|1472.06|1454.96|1466.39|1449.29|567
1645341600000|2022-02-20 07:20:00|1466.47|1449.37|1468.68|1451.58|1470.39|1453.29|1465.67|1448.57|654
1645341900000|2022-02-20 07:25:00|1468.73|1451.63|1474.71|1457.61|1476.6|1459.5|1468.47|1451.37|435
1645342200000|2022-02-20 07:30:00|1474.72|1457.62|1480.02|1462.92|1480.02|1462.92|1474.54|1457.44|390
1645342500000|2022-02-20 07:35:00|1480.06|1462.96|1479.13|1462.03|1480.81|1463.71|1477.35|1460.25|510
1645342800000|2022-02-20 07:40:00|1479.15|1462.05|1475.57|1458.47|1479.16|1462.06|1475.1|1458|551
1645343100000|2022-02-20 07:45:00|1475.56|1458.46|1477.05|1459.95|1477.15|1460.05|1471.05|1453.95|616
1645343400000|2022-02-20 07:50:00|1477.04|1459.94|1483.2|1466.1|1483.24|1466.14|1477.02|1459.92|356
1645343700000|2022-02-20 07:55:00|1483.16|1466.06|1482.5|1465.4|1483.53|1466.43|1480.85|1463.75|352
1645344000000|2022-02-20 08:00:00|1482.54|1465.44|1479.97|1462.87|1483.02|1465.92|1477.5|1460.4|559
1645344300000|2022-02-20 08:05:00|1479.99|1462.89|1480.65|1463.55|1482.8|1465.7|1479.93|1462.83|534
1645344600000|2022-02-20 08:10:00|1480.59|1463.49|1475.62|1458.52|1481.6|1464.5|1475.37|1458.27|510
1645344900000|2022-02-20 08:15:00|1475.65|1458.55|1475|1457.9|1475.7|1458.6|1472.13|1455.03|351
1645345200000|2022-02-20 08:20:00|1475.04|1457.94|1464.07|1446.97|1475.18|1458.08|1462.68|1445.58|560
1645345500000|2022-02-20 08:25:00|1464.08|1446.98|1465.28|1448.18|1465.28|1448.18|1461.29|1444.19|620
1645345800000|2022-02-20 08:30:00|1465.26|1448.16|1467.09|1449.99|1468|1450.9|1461.73|1444.63|679
1645346100000|2022-02-20 08:35:00|1467.11|1450.01|1459.05|1441.95|1467.84|1450.74|1456.54|1439.44|615
1645346400000|2022-02-20 08:40:00|1459.06|1441.96|1457.35|1440.25|1461.65|1444.55|1454.91|1437.81|684
1645346700000|2022-02-20 08:45:00|1457.36|1440.26|1456.82|1439.72|1459.91|1442.81|1453.05|1435.95|709
1645347000000|2022-02-20 08:50:00|1456.91|1439.81|1463.71|1446.61|1463.73|1446.63|1456.76|1439.66|534
1645347300000|2022-02-20 08:55:00|1463.74|1446.64|1457.9|1440.8|1464.36|1447.26|1456.27|1439.17|583
1645347600000|2022-02-20 09:00:00|1457.92|1440.82|1457.91|1440.81|1464.81|1447.71|1455.91|1438.81|675
1645347900000|2022-02-20 09:05:00|1457.93|1440.83|1467.57|1450.47|1468.63|1451.53|1453.66|1436.56|625
1645348200000|2022-02-20 09:10:00|1467.59|1450.49|1472.14|1455.04|1475.24|1458.14|1467.39|1450.29|605
1645348500000|2022-02-20 09:15:00|1472.12|1455.02|1471.84|1454.74|1474.33|1457.23|1470|1452.9|540
1645348800000|2022-02-20 09:20:00|1471.81|1454.71|1464.97|1447.87|1472.11|1455.01|1464.92|1447.82|488
1645349100000|2022-02-20 09:25:00|1464.98|1447.88|1461.68|1444.58|1465.46|1448.36|1459.67|1442.57|446
1645349400000|2022-02-20 09:30:00|1461.66|1444.56|1462.54|1445.44|1465.09|1447.99|1460.09|1442.99|586
1645349700000|2022-02-20 09:35:00|1462.57|1445.47|1469.41|1452.31|1469.71|1452.61|1461.66|1444.56|551
1645350000000|2022-02-20 09:40:00|1469.38|1452.28|1469.21|1452.11|1469.8|1452.7|1466.75|1449.65|430
1645350300000|2022-02-20 09:45:00|1469.16|1452.06|1470.32|1453.22|1471.03|1453.93|1468.5|1451.4|464
1645350600000|2022-02-20 09:50:00|1470.3|1453.2|1467.83|1450.73|1470.35|1453.25|1464.73|1447.63|520
1645350900000|2022-02-20 09:55:00|1467.84|1450.74|1465.89|1448.79|1467.88|1450.78|1464.54|1447.44|521
1645351200000|2022-02-20 10:00:00|1465.9|1448.8|1472.36|1455.26|1472.36|1455.26|1465.9|1448.8|426
1645351500000|2022-02-20 10:05:00|1472.34|1455.24|1474.51|1457.41|1474.53|1457.43|1470.73|1453.63|310
1645351800000|2022-02-20 10:10:00|1474.59|1457.49|1472.2|1455.1|1474.59|1457.49|1472.03|1454.93|548
1645352100000|2022-02-20 10:15:00|1472.26|1455.16|1476.98|1459.88|1479.81|1462.71|1470.17|1453.07|463
1645352400000|2022-02-20 10:20:00|1476.96|1459.86|1480.97|1463.87|1481.1|1464|1476.96|1459.86|392
1645352700000|2022-02-20 10:25:00|1480.95|1463.85|1479.5|1462.4|1483.61|1466.51|1478.61|1461.51|391
1645353000000|2022-02-20 10:30:00|1479.51|1462.41|1480.85|1463.75|1481.74|1464.64|1477.95|1460.85|554
1645353300000|2022-02-20 10:35:00|1480.87|1463.77|1477.78|1460.68|1481.31|1464.21|1475.12|1458.02|603
1645353600000|2022-02-20 10:40:00|1477.81|1460.71|1474.72|1457.62|1478.06|1460.96|1473.23|1456.13|459
1645353900000|2022-02-20 10:45:00|1474.78|1457.68|1471.2|1454.1|1474.85|1457.75|1471.2|1454.1|429
1645354200000|2022-02-20 10:50:00|1471.18|1454.08|1469.56|1452.46|1471.92|1454.82|1467.57|1450.47|534
1645354500000|2022-02-20 10:55:00|1469.64|1452.54|1470.02|1452.92|1472.09|1454.99|1469.18|1452.08|610
1645354800000|2022-02-20 11:00:00|1470.03|1452.93|1470.26|1453.16|1472.08|1454.98|1468.01|1450.91|512
1645355100000|2022-02-20 11:05:00|1470.27|1453.17|1471.58|1454.48|1471.77|1454.67|1469.64|1452.54|601
1645355400000|2022-02-20 11:10:00|1471.61|1454.51|1470.18|1453.08|1471.62|1454.52|1468.43|1451.33|501
1645355700000|2022-02-20 11:15:00|1469.74|1452.64|1469.25|1452.15|1470.21|1453.11|1468.33|1451.23|410
1645356000000|2022-02-20 11:20:00|1469.23|1452.13|1471.38|1454.28|1473.1|1456|1469.05|1451.95|477
1645356300000|2022-02-20 11:25:00|1471.39|1454.29|1470.11|1453.01|1471.59|1454.49|1468.97|1451.87|383
1645356600000|2022-02-20 11:30:00|1470.12|1453.02|1469.62|1452.52|1470.96|1453.86|1468.69|1451.59|453
1645356900000|2022-02-20 11:35:00|1469.63|1452.53|1471.67|1454.57|1473.56|1456.46|1469.58|1452.48|396
1645357200000|2022-02-20 11:40:00|1471.57|1454.47|1473.96|1456.86|1474.8|1457.7|1471.45|1454.35|369
1645357500000|2022-02-20 11:45:00|1473.98|1456.88|1482.18|1465.08|1483.14|1466.04|1473.72|1456.62|383
1645357800000|2022-02-20 11:50:00|1482.19|1465.09|1481.81|1464.71|1482.81|1465.71|1480.74|1463.64|461
1645358100000|2022-02-20 11:55:00|1481.83|1464.73|1485.51|1468.41|1486.94|1469.84|1480.66|1463.56|447
1645358400000|2022-02-20 12:00:00|1485.49|1468.39|1483.61|1466.51|1486.93|1469.83|1482.84|1465.74|488
1645358700000|2022-02-20 12:05:00|1483.65|1466.55|1484.1|1467|1485.81|1468.71|1483.59|1466.49|486
1645359000000|2022-02-20 12:10:00|1484.06|1466.96|1490.27|1473.17|1492.73|1475.63|1483.07|1465.97|574
1645359300000|2022-02-20 12:15:00|1490.28|1473.18|1500.58|1483.48|1501.3|1484.2|1489.54|1472.44|496
1645359600000|2022-02-20 12:20:00|1500.57|1483.47|1495.58|1478.48|1504.43|1487.33|1495.32|1478.22|543
1645359900000|2022-02-20 12:25:00|1495.44|1478.34|1486.9|1469.8|1495.44|1478.34|1486.75|1469.65|468
1645360200000|2022-02-20 12:30:00|1486.83|1469.73|1481.51|1464.41|1488.39|1471.29|1481.51|1464.41|503
1645360500000|2022-02-20 12:35:00|1481.49|1464.39|1482.81|1465.71|1483.47|1466.37|1480.56|1463.46|360
1645360800000|2022-02-20 12:40:00|1482.82|1465.72|1487.15|1470.05|1488.02|1470.92|1482.8|1465.7|446
1645361100000|2022-02-20 12:45:00|1487.13|1470.03|1484.52|1467.42|1487.19|1470.09|1483.07|1465.97|514
1645361400000|2022-02-20 12:50:00|1484.57|1467.47|1478.98|1461.88|1484.69|1467.59|1478.94|1461.84|424
1645361700000|2022-02-20 12:55:00|1478.99|1461.89|1478.25|1461.15|1481|1463.9|1477.67|1460.57|388
1645362000000|2022-02-20 13:00:00|1478.26|1461.16|1480.77|1463.67|1482.47|1465.37|1476.48|1459.38|569
1645362300000|2022-02-20 13:05:00|1480.73|1463.63|1482.26|1465.16|1482.31|1465.21|1479.94|1462.84|511
1645362600000|2022-02-20 13:10:00|1482.25|1465.15|1480.59|1463.49|1483.69|1466.59|1480.17|1463.07|475
1645362900000|2022-02-20 13:15:00|1480.55|1463.45|1483.78|1466.68|1485.88|1468.78|1479.09|1461.99|540
1645363200000|2022-02-20 13:20:00|1483.74|1466.64|1485.36|1468.26|1491.2|1474.1|1482.93|1465.83|508
1645363500000|2022-02-20 13:25:00|1485.42|1468.32|1482.37|1465.27|1485.73|1468.63|1479.88|1462.78|437
1645363800000|2022-02-20 13:30:00|1482.34|1465.24|1478.44|1461.34|1482.75|1465.65|1478.26|1461.16|446
1645364100000|2022-02-20 13:35:00|1478.43|1461.33|1480.66|1463.56|1481.26|1464.16|1477.68|1460.58|463
1645364400000|2022-02-20 13:40:00|1480.71|1463.61|1483.79|1466.69|1484.44|1467.34|1480.41|1463.31|522
1645364700000|2022-02-20 13:45:00|1483.75|1466.65|1480.87|1463.77|1483.87|1466.77|1480.08|1462.98|453
1645365000000|2022-02-20 13:50:00|1480.9|1463.8|1480.18|1463.08|1481.71|1464.61|1480.06|1462.96|393
1645365300000|2022-02-20 13:55:00|1480.25|1463.15|1475.32|1458.22|1482.62|1465.52|1474.98|1457.88|456
1645365600000|2022-02-20 14:00:00|1475.31|1458.21|1477.47|1460.37|1478.08|1460.98|1474.09|1456.99|410
1645365900000|2022-02-20 14:05:00|1477.21|1460.11|1471.09|1453.99|1477.21|1460.11|1471.09|1453.99|324
1645366200000|2022-02-20 14:10:00|1470.84|1453.74|1465.25|1448.15|1470.94|1453.84|1465.25|1448.15|271
1645366500000|2022-02-20 14:15:00|1465.31|1448.21|1454.18|1437.08|1465.31|1448.21|1451.28|1434.18|463
1645366800000|2022-02-20 14:20:00|1454.12|1437.02|1463.3|1446.2|1464.59|1447.49|1450.7|1433.6|590
1645367100000|2022-02-20 14:25:00|1463.29|1446.19|1465.96|1448.86|1471.68|1454.58|1463.29|1446.19|654
1645367400000|2022-02-20 14:30:00|1465.69|1448.59|1461.6|1444.5|1466.32|1449.22|1456.68|1439.58|570
1645367700000|2022-02-20 14:35:00|1461.59|1444.49|1466.73|1449.63|1469.12|1452.02|1460.58|1443.48|506
1645368000000|2022-02-20 14:40:00|1466.72|1449.62|1462.99|1445.89|1467.32|1450.22|1461.47|1444.37|562
1645368300000|2022-02-20 14:45:00|1462.96|1445.86|1459.17|1442.07|1464.02|1446.92|1457.51|1440.41|561
1645368600000|2022-02-20 14:50:00|1459.22|1442.12|1463.97|1446.87|1463.97|1446.87|1456.7|1439.6|446
1645368900000|2022-02-20 14:55:00|1464.02|1446.92|1464.71|1447.61|1466.81|1449.71|1463.6|1446.5|410
1645369200000|2022-02-20 15:00:00|1464.72|1447.62|1469.07|1451.97|1469.13|1452.03|1462.95|1445.85|556
1645369500000|2022-02-20 15:05:00|1469.09|1451.99|1469.64|1452.54|1472.3|1455.2|1468.33|1451.23|532
1645369800000|2022-02-20 15:10:00|1469.63|1452.53|1467.65|1450.55|1469.8|1452.7|1465.75|1448.65|522
1645370100000|2022-02-20 15:15:00|1467.68|1450.58|1464.4|1447.3|1467.79|1450.69|1463.76|1446.66|510
1645370400000|2022-02-20 15:20:00|1464.38|1447.28|1468.8|1451.7|1469.37|1452.27|1464.38|1447.28|607
1645370700000|2022-02-20 15:25:00|1468.81|1451.71|1465.93|1448.83|1468.82|1451.72|1464.55|1447.45|366
1645371000000|2022-02-20 15:30:00|1466.19|1449.09|1467.49|1450.39|1468.08|1450.98|1462.83|1445.73|535
1645371300000|2022-02-20 15:35:00|1467.48|1450.38|1472.03|1454.93|1472.04|1454.94|1466.27|1449.17|585
1645371600000|2022-02-20 15:40:00|1472.08|1454.98|1472.53|1455.43|1473.27|1456.17|1471.58|1454.48|412
1645371900000|2022-02-20 15:45:00|1472.57|1455.47|1474.95|1457.85|1475.01|1457.91|1471.41|1454.31|491
1645372200000|2022-02-20 15:50:00|1474.94|1457.84|1480.26|1463.16|1480.34|1463.24|1474.94|1457.84|450
1645372500000|2022-02-20 15:55:00|1480.28|1463.18|1477.69|1460.59|1481.04|1463.94|1476.65|1459.55|520
1645372800000|2022-02-20 16:00:00|1477.66|1460.56|1475.96|1458.86|1477.9|1460.8|1473.72|1456.62|608
1645373100000|2022-02-20 16:05:00|1475.95|1458.85|1477.79|1460.69|1479.97|1462.87|1475.95|1458.85|641
1645373400000|2022-02-20 16:10:00|1477.82|1460.72|1485.16|1468.06|1485.16|1468.06|1477.78|1460.68|548
1645373700000|2022-02-20 16:15:00|1485.18|1468.08|1487.72|1470.62|1488.61|1471.51|1483.13|1466.03|519
1645374000000|2022-02-20 16:20:00|1487.69|1470.59|1483.11|1466.01|1487.75|1470.65|1482.17|1465.07|544
1645374300000|2022-02-20 16:25:00|1483|1465.9|1480.37|1463.27|1484.02|1466.92|1479.03|1461.93|430
1645374600000|2022-02-20 16:30:00|1480.31|1463.21|1475|1457.9|1480.37|1463.27|1473.39|1456.29|371
1645374900000|2022-02-20 16:35:00|1474.9|1457.8|1469.18|1452.08|1477.76|1460.66|1469.18|1452.08|520
1645375200000|2022-02-20 16:40:00|1469.22|1452.12|1467.26|1450.16|1471.1|1454|1466.91|1449.81|440
1645375500000|2022-02-20 16:45:00|1467.25|1450.15|1471.77|1454.67|1473.62|1456.52|1467.19|1450.09|463
1645375800000|2022-02-20 16:50:00|1471.7|1454.6|1471.89|1454.79|1474.46|1457.36|1471.15|1454.05|596
1645376100000|2022-02-20 16:55:00|1471.92|1454.82|1474.17|1457.07|1476.54|1459.44|1471.58|1454.48|553
1645376400000|2022-02-20 17:00:00|1474.11|1457.01|1476.42|1459.32|1477.32|1460.22|1471.97|1454.87|460
1645376700000|2022-02-20 17:05:00|1476.45|1459.35|1483.58|1466.48|1483.68|1466.58|1476.33|1459.23|412
1645377000000|2022-02-20 17:10:00|1483.48|1466.38|1483.6|1466.5|1484.52|1467.42|1482.33|1465.23|323
1645377300000|2022-02-20 17:15:00|1483.67|1466.57|1483.17|1466.07|1486.22|1469.12|1482.89|1465.79|388
1645377600000|2022-02-20 17:20:00|1483.12|1466.02|1481.89|1464.79|1484.43|1467.33|1481.43|1464.33|406
1645377900000|2022-02-20 17:25:00|1481.87|1464.77|1477.28|1460.18|1481.87|1464.77|1476.98|1459.88|436
1645378200000|2022-02-20 17:30:00|1477.31|1460.21|1475.69|1458.59|1477.48|1460.38|1474.97|1457.87|416
1645378500000|2022-02-20 17:35:00|1475.43|1458.33|1473.46|1456.36|1477.42|1460.32|1473.46|1456.36|418
1645378800000|2022-02-20 17:40:00|1473.28|1456.18|1477.59|1460.49|1478.13|1461.03|1472.99|1455.89|542
1645379100000|2022-02-20 17:45:00|1477.61|1460.51|1480.97|1463.87|1481.09|1463.99|1477.39|1460.29|567
1645379400000|2022-02-20 17:50:00|1480.96|1463.86|1478.94|1461.84|1481.2|1464.1|1477.52|1460.42|430
1645379700000|2022-02-20 17:55:00|1478.92|1461.82|1477.35|1460.25|1480.17|1463.07|1476.49|1459.39|408
1645380000000|2022-02-20 18:00:00|1477.34|1460.24|1476.88|1459.78|1477.44|1460.34|1475.9|1458.8|452
1645380300000|2022-02-20 18:05:00|1476.87|1459.77|1476.25|1459.15|1477.63|1460.53|1475.53|1458.43|404
1645380600000|2022-02-20 18:10:00|1476.24|1459.14|1483.14|1466.04|1483.32|1466.22|1475.14|1458.04|628
1645380900000|2022-02-20 18:15:00|1483.13|1466.03|1483.06|1465.96|1484.34|1467.24|1481.4|1464.3|454
1645381200000|2022-02-20 18:20:00|1483.05|1465.95|1482.83|1465.73|1483.72|1466.62|1480.68|1463.58|441
1645381500000|2022-02-20 18:25:00|1482.86|1465.76|1483.66|1466.56|1485.02|1467.92|1482.06|1464.96|490
1645381800000|2022-02-20 18:30:00|1483.71|1466.61|1490.64|1473.54|1490.92|1473.82|1483.2|1466.1|555
1645382100000|2022-02-20 18:35:00|1490.65|1473.55|1490.89|1473.79|1490.9|1473.8|1489.79|1472.69|313
1645382400000|2022-02-20 18:40:00|1490.87|1473.77|1490.27|1473.17|1492.13|1475.03|1489.9|1472.8|421
1645382700000|2022-02-20 18:45:00|1490.26|1473.16|1492.95|1475.85|1494.7|1477.6|1490.03|1472.93|573
1645383000000|2022-02-20 18:50:00|1492.94|1475.84|1493.13|1476.03|1493.23|1476.13|1490.31|1473.21|462
1645383300000|2022-02-20 18:55:00|1493.16|1476.06|1493|1475.9|1494.76|1477.66|1491.94|1474.84|386
1645383600000|2022-02-20 19:00:00|1492.94|1475.84|1492.37|1475.27|1494.02|1476.92|1491.98|1474.88|526
1645383900000|2022-02-20 19:05:00|1492.31|1475.21|1492.04|1474.94|1498.52|1481.42|1492.04|1474.94|440
1645384200000|2022-02-20 19:10:00|1492.01|1474.91|1491.08|1473.98|1496.03|1478.93|1490.06|1472.96|416
1645384500000|2022-02-20 19:15:00|1491.06|1473.96|1486.12|1469.02|1492.13|1475.03|1486.12|1469.02|253
1645384800000|2022-02-20 19:20:00|1486.14|1469.04|1491.69|1474.59|1494.17|1477.07|1485.55|1468.45|300
1645385100000|2022-02-20 19:25:00|1491.7|1474.6|1491.88|1474.78|1493.58|1476.48|1490.86|1473.76|310
1645385400000|2022-02-20 19:30:00|1491.8|1474.7|1493.43|1476.33|1494.81|1477.71|1491.29|1474.19|348
1645385700000|2022-02-20 19:35:00|1493.45|1476.35|1491.19|1474.09|1493.47|1476.37|1490.34|1473.24|398
1645386000000|2022-02-20 19:40:00|1491.21|1474.11|1490.4|1473.3|1492.01|1474.91|1489.53|1472.43|430
1645386300000|2022-02-20 19:45:00|1490.37|1473.27|1492.19|1475.09|1492.52|1475.42|1490.28|1473.18|427
1645386600000|2022-02-20 19:50:00|1492.21|1475.11|1490.91|1473.81|1492.34|1475.24|1489.2|1472.1|467
1645386900000|2022-02-20 19:55:00|1490.93|1473.83|1490.23|1473.13|1491.87|1474.77|1488.41|1471.31|358
1645387200000|2022-02-20 20:00:00|1490.24|1473.14|1487.11|1470.01|1490.42|1473.32|1485.94|1468.84|399
1645387500000|2022-02-20 20:05:00|1487.13|1470.03|1483.51|1466.41|1487.52|1470.42|1483.51|1466.41|374
1645387800000|2022-02-20 20:10:00|1483.43|1466.33|1480.48|1463.38|1483.49|1466.39|1477.34|1460.24|353
1645388100000|2022-02-20 20:15:00|1480.49|1463.39|1478.09|1460.99|1480.54|1463.44|1478.09|1460.99|237
1645388400000|2022-02-20 20:20:00|1478.13|1461.03|1478.16|1461.06|1481.09|1463.99|1478.13|1461.03|424
1645388700000|2022-02-20 20:25:00|1478.18|1461.08|1476.41|1459.31|1480.48|1463.38|1475.6|1458.5|418
1645389000000|2022-02-20 20:30:00|1476.45|1459.35|1480.08|1461.48|1480.08|1461.48|1476.09|1458.21|340
1645389300000|2022-02-20 20:35:00|1480.07|1461.47|1480.01|1461.41|1481.04|1462.44|1479.77|1461.17|422
1645389600000|2022-02-20 20:40:00|1479.99|1461.39|1480.91|1462.31|1481.97|1463.37|1479.9|1461.3|404
1645389900000|2022-02-20 20:45:00|1480.93|1462.33|1481.03|1462.43|1482.56|1463.96|1480.41|1461.81|430
1645390200000|2022-02-20 20:50:00|1481.04|1462.44|1479.07|1460.47|1481.94|1463.34|1478.66|1460.06|396
1645390500000|2022-02-20 20:55:00|1479.11|1460.51|1478.95|1460.35|1479.94|1461.34|1478.95|1460.35|380
1645390800000|2022-02-20 21:00:00|1478.91|1460.31|1478.83|1460.23|1482.46|1463.86|1478.48|1459.88|402
1645391100000|2022-02-20 21:05:00|1478.82|1460.22|1472.06|1453.46|1479.12|1460.52|1472.06|1453.46|342
1645391400000|2022-02-20 21:10:00|1471.91|1453.31|1466.66|1448.06|1472.24|1453.64|1465.91|1447.31|222
1645391700000|2022-02-20 21:15:00|1466.67|1448.07|1467.68|1449.08|1467.84|1449.24|1466.28|1447.68|401
1645392000000|2022-02-20 21:20:00|1467.69|1449.09|1466.49|1447.89|1471.11|1452.51|1464.79|1446.19|543
1645392300000|2022-02-20 21:25:00|1466.51|1447.91|1461.06|1442.46|1466.7|1448.1|1460.31|1441.71|477
1645392600000|2022-02-20 21:30:00|1461.12|1442.52|1463.79|1445.19|1463.97|1445.37|1459.44|1440.84|519
1645392900000|2022-02-20 21:35:00|1463.78|1445.18|1458.81|1440.21|1463.8|1445.2|1456.98|1438.38|409
1645393200000|2022-02-20 21:40:00|1458.82|1440.22|1458.5|1439.9|1459.21|1440.61|1456.36|1437.76|422
1645393500000|2022-02-20 21:45:00|1458.54|1439.94|1463.2|1444.6|1464.99|1446.39|1458.54|1439.94|599
1645393800000|2022-02-20 21:50:00|1463.27|1444.67|1464.79|1446.19|1465.28|1446.68|1463.27|1444.67|243
1645394100000|2022-02-20 21:55:00|1464.74|1446.14|1467.79|1449.19|1467.91|1449.31|1464.74|1446.14|477
1645394400000|2022-02-20 22:00:00|1467.78|1449.18|1473.78|1456.68|1474.15|1457.05|1467.76|1449.16|424
1645394700000|2022-02-20 22:05:00|1473.57|1456.47|1474|1456.9|1474.33|1457.23|1472.19|1455.09|380
1645395000000|2022-02-20 22:10:00|1474.02|1456.92|1469.61|1452.51|1474.39|1457.29|1468.65|1451.55|409
1645395300000|2022-02-20 22:15:00|1469.57|1452.47|1471.03|1453.93|1473.12|1456.02|1469.46|1452.36|295
1645395600000|2022-02-20 22:20:00|1471.05|1453.95|1468.99|1451.89|1471.12|1454.02|1467.32|1450.22|282
1645395900000|2022-02-20 22:25:00|1469|1451.9|1468.88|1451.78|1470.4|1453.3|1468.63|1451.53|321
1645396200000|2022-02-20 22:30:00|1468.85|1451.75|1468.27|1451.17|1469.05|1451.95|1468.17|1451.07|111
1645396500000|2022-02-20 22:35:00|1468.26|1451.16|1469.17|1452.07|1469.17|1452.07|1468.25|1451.15|103
1645396800000|2022-02-20 22:40:00|1469.16|1452.06|1470.49|1453.39|1470.54|1453.44|1469.12|1452.02|126
1645397100000|2022-02-20 22:45:00|1470.7|1453.6|1474.98|1457.88|1475|1457.9|1470.52|1453.42|188
1645397400000|2022-02-20 22:50:00|1475.03|1457.93|1486.17|1469.07|1487.01|1469.91|1474.05|1456.95|486
1645397700000|2022-02-20 22:55:00|1486.18|1469.08|1491.65|1474.55|1492.11|1475.01|1486.18|1469.08|318
1645398000000|2022-02-20 23:00:00|1491.91|1474.81|1487.8|1470.7|1497.72|1480.62|1487.8|1470.7|684
1645398300000|2022-02-20 23:05:00|1487.9|1470.8|1494.88|1477.78|1495.26|1478.16|1487.9|1470.8|802
1645398600000|2022-02-20 23:10:00|1494.87|1477.77|1494.51|1477.41|1499.14|1482.04|1492.38|1475.28|608
1645398900000|2022-02-20 23:15:00|1494.41|1477.31|1487.29|1470.19|1494.42|1477.32|1484.46|1467.36|498
1645399200000|2022-02-20 23:20:00|1487.3|1470.2|1484.12|1467.02|1487.96|1470.86|1482.89|1465.79|548
1645399500000|2022-02-20 23:25:00|1484.13|1467.03|1485.23|1468.13|1487.15|1470.05|1483.28|1466.18|451
1645399800000|2022-02-20 23:30:00|1485.24|1468.14|1490.31|1473.21|1490.87|1473.77|1483.84|1466.74|672
1645400100000|2022-02-20 23:35:00|1490.27|1473.17|1488.48|1471.38|1490.39|1473.29|1485.39|1468.29|536
1645400400000|2022-02-20 23:40:00|1488.47|1471.37|1485.21|1468.11|1488.47|1471.37|1483.98|1466.88|476
1645400700000|2022-02-20 23:45:00|1485.2|1468.1|1471.89|1454.79|1485.43|1468.33|1471.81|1454.71|381
1645401000000|2022-02-20 23:50:00|1471.45|1454.35|1466.68|1449.58|1472.99|1455.89|1466.15|1449.05|370
1645401300000|2022-02-20 23:55:00|1466.65|1449.55|1469.02|1451.92|1471.94|1454.84|1465.4|1448.3|518
1645401600000|2022-02-21 00:00:00|1469|1451.9|1462.07|1444.97|1472.62|1455.52|1460.72|1443.62|594
1645401900000|2022-02-21 00:05:00|1462.05|1444.95|1471.31|1454.21|1472.21|1455.11|1460.54|1443.44|560
1645402200000|2022-02-21 00:10:00|1471.3|1454.2|1478.53|1461.43|1479.02|1461.92|1470.81|1453.71|437
1645402500000|2022-02-21 00:15:00|1478.5|1461.4|1476.19|1459.09|1481.64|1464.54|1476.16|1459.06|424
1645402800000|2022-02-21 00:20:00|1476.16|1459.06|1470.11|1453.01|1476.16|1459.06|1470.11|1453.01|327
1645403100000|2022-02-21 00:25:00|1470.14|1453.04|1473.08|1455.98|1475.12|1458.02|1470.04|1452.94|495
1645403400000|2022-02-21 00:30:00|1473.07|1455.97|1478.97|1461.87|1479.07|1461.97|1471.95|1454.85|517
1645403700000|2022-02-21 00:35:00|1479|1461.9|1481.12|1464.02|1481.91|1464.81|1478.17|1461.07|238
1645404000000|2022-02-21 00:40:00|1481.01|1463.91|1485.76|1468.66|1486.09|1468.99|1480.06|1462.96|364
1645404300000|2022-02-21 00:45:00|1485.81|1468.71|1481.48|1464.38|1485.91|1468.81|1480.42|1463.32|431
1645404600000|2022-02-21 00:50:00|1481.52|1464.42|1492.13|1475.03|1492.13|1475.03|1481.12|1464.02|608
1645404900000|2022-02-21 00:55:00|1492.08|1474.98|1499.28|1482.18|1499.6|1482.5|1491.93|1474.83|497
1645405200000|2022-02-21 01:00:00|1499.33|1482.23|1495.58|1478.48|1500.72|1483.62|1493.47|1476.37|648
1645405500000|2022-02-21 01:05:00|1495.56|1478.46|1517.37|1500.27|1518.84|1501.74|1495.45|1478.35|652
1645405800000|2022-02-21 01:10:00|1517.36|1500.26|1523.38|1506.28|1523.8|1506.7|1514.81|1497.71|533
1645406100000|2022-02-21 01:15:00|1523.41|1506.31|1527|1509.9|1527.12|1510.02|1518.6|1501.5|577
1645406400000|2022-02-21 01:20:00|1526.99|1509.89|1520.16|1503.06|1527|1509.9|1517.57|1500.47|681
1645406700000|2022-02-21 01:25:00|1520.18|1503.08|1518.38|1501.28|1520.69|1503.59|1517.91|1500.81|517
1645407000000|2022-02-21 01:30:00|1518.29|1501.19|1526.06|1508.96|1528.21|1511.11|1517.57|1500.47|319
1645407300000|2022-02-21 01:35:00|1526.08|1508.98|1533.26|1516.16|1533.26|1516.16|1525.25|1508.15|460
1645407600000|2022-02-21 01:40:00|1533.2|1516.1|1526.02|1508.92|1533.56|1516.46|1525.85|1508.75|595
1645407900000|2022-02-21 01:45:00|1525.94|1508.84|1531.24|1514.14|1531.97|1514.87|1525.4|1508.3|494
1645408200000|2022-02-21 01:50:00|1531.37|1514.27|1533.05|1515.95|1533.68|1516.58|1530.49|1513.39|521
1645408500000|2022-02-21 01:55:00|1532.97|1515.87|1526.04|1508.94|1533.52|1516.42|1525.46|1508.36|524
1645408800000|2022-02-21 02:00:00|1525.98|1508.88|1527.03|1509.93|1527.44|1510.34|1524.2|1507.1|453
1645409100000|2022-02-21 02:05:00|1527.07|1509.97|1523.85|1506.75|1527.33|1510.23|1523.5|1506.4|361
1645409400000|2022-02-21 02:10:00|1523.8|1506.7|1523.13|1506.03|1525.68|1508.58|1522.67|1505.57|491
1645409700000|2022-02-21 02:15:00|1523.15|1506.05|1525.13|1508.03|1526.17|1509.07|1523|1505.9|488
1645410000000|2022-02-21 02:20:00|1525.11|1508.01|1520.06|1502.96|1525.22|1508.12|1520.06|1502.96|366
1645410300000|2022-02-21 02:25:00|1520.09|1502.99|1519.45|1502.35|1520.33|1503.23|1518.05|1500.95|251
1645410600000|2022-02-21 02:30:00|1519.47|1502.37|1519.65|1502.55|1521.29|1504.19|1518.47|1501.37|416
1645410900000|2022-02-21 02:35:00|1519.63|1502.53|1519.57|1502.47|1520.95|1503.85|1519.25|1502.15|531
1645411200000|2022-02-21 02:40:00|1519.61|1502.51|1519.68|1502.58|1521.49|1504.39|1518.95|1501.85|589
1645411500000|2022-02-21 02:45:00|1519.5|1502.4|1519.43|1502.33|1521.7|1504.6|1518.01|1500.91|586
1645411800000|2022-02-21 02:50:00|1519.26|1502.16|1519.92|1502.82|1520.42|1503.32|1518.32|1501.22|451
1645412100000|2022-02-21 02:55:00|1519.89|1502.79|1520.36|1503.26|1522.6|1505.5|1518.75|1501.65|526
1645412400000|2022-02-21 03:00:00|1520.35|1503.25|1519.21|1502.11|1521.59|1504.49|1518.79|1501.69|445
1645412700000|2022-02-21 03:05:00|1519.39|1502.29|1520.93|1503.83|1521.62|1504.52|1518.64|1501.54|333
1645413000000|2022-02-21 03:10:00|1520.91|1503.81|1521.33|1504.23|1523.2|1506.1|1520.05|1502.95|448
1645413300000|2022-02-21 03:15:00|1521.34|1504.24|1516.48|1499.38|1522.68|1505.58|1516.48|1499.38|507
1645413600000|2022-02-21 03:20:00|1516.41|1499.31|1517.27|1500.17|1521.61|1504.51|1515.51|1498.41|436
1645413900000|2022-02-21 03:25:00|1517.31|1500.21|1514.06|1496.96|1517.31|1500.21|1513.67|1496.57|322
1645414200000|2022-02-21 03:30:00|1514.13|1497.03|1506.24|1489.14|1516.07|1498.97|1506.01|1488.91|450
1645414500000|2022-02-21 03:35:00|1506.25|1489.15|1508.31|1491.21|1509.51|1492.41|1506.25|1489.15|404
1645414800000|2022-02-21 03:40:00|1508.3|1491.2|1507.22|1490.12|1509.99|1492.89|1506.19|1489.09|457
1645415100000|2022-02-21 03:45:00|1507.2|1490.1|1505.35|1488.25|1509.67|1492.57|1505.32|1488.22|437
1645415400000|2022-02-21 03:50:00|1505.34|1488.24|1507.88|1490.78|1507.98|1490.88|1504|1486.9|552
1645415700000|2022-02-21 03:55:00|1508|1490.9|1510.59|1493.49|1511.83|1494.73|1507.24|1490.14|468
1645416000000|2022-02-21 04:00:00|1510.58|1493.48|1517.63|1500.53|1518.16|1501.06|1510.32|1493.22|348
1645416300000|2022-02-21 04:05:00|1517.6|1500.5|1523.48|1506.38|1524.07|1506.97|1517.24|1500.14|344
1645416600000|2022-02-21 04:10:00|1523.49|1506.39|1524.81|1507.71|1524.83|1507.73|1521.95|1504.85|295
1645416900000|2022-02-21 04:15:00|1524.78|1507.68|1525.3|1508.2|1527.19|1510.09|1523.65|1506.55|403
1645417200000|2022-02-21 04:20:00|1525.28|1508.18|1527.1|1510|1527.64|1510.54|1525.27|1508.17|374
1645417500000|2022-02-21 04:25:00|1527.25|1510.15|1525.3|1508.2|1527.88|1510.78|1524.82|1507.72|301
1645417800000|2022-02-21 04:30:00|1525.35|1508.25|1530.83|1513.73|1531.08|1513.98|1525.35|1508.25|482
1645418100000|2022-02-21 04:35:00|1530.77|1513.67|1526.33|1509.23|1530.79|1513.69|1526.33|1509.23|536
1645418400000|2022-02-21 04:40:00|1526.07|1508.97|1523.88|1506.78|1526.84|1509.74|1523.47|1506.37|457
1645418700000|2022-02-21 04:45:00|1523.74|1506.64|1524.12|1507.02|1525.3|1508.2|1523.45|1506.35|503
1645419000000|2022-02-21 04:50:00|1524.16|1507.06|1535.83|1518.73|1535.83|1518.73|1524.15|1507.05|515
1645419300000|2022-02-21 04:55:00|1535.81|1518.71|1534.43|1517.33|1539.91|1522.81|1534.34|1517.24|599
1645419600000|2022-02-21 05:00:00|1534.48|1517.38|1530.21|1513.11|1535.42|1518.32|1529.79|1512.69|492
1645419900000|2022-02-21 05:05:00|1530.23|1513.13|1530.32|1513.22|1530.88|1513.78|1529.68|1512.58|322
1645420200000|2022-02-21 05:10:00|1530.31|1513.21|1529.36|1512.26|1531.08|1513.98|1528.42|1511.32|401
1645420500000|2022-02-21 05:15:00|1529.42|1512.32|1529.45|1512.35|1530.04|1512.94|1527.74|1510.64|463
1645420800000|2022-02-21 05:20:00|1529.44|1512.34|1529.01|1511.91|1530.14|1513.04|1527.88|1510.78|459
1645421100000|2022-02-21 05:25:00|1529.04|1511.94|1530.19|1513.09|1535.13|1518.03|1528.66|1511.56|680
1645421400000|2022-02-21 05:30:00|1530.27|1513.17|1526.14|1509.04|1531.5|1514.4|1526.13|1509.03|487
1645421700000|2022-02-21 05:35:00|1526.04|1508.94|1526.22|1509.12|1526.86|1509.76|1524.64|1507.54|336
1645422000000|2022-02-21 05:40:00|1526.2|1509.1|1525.44|1508.34|1527.44|1510.34|1524.35|1507.25|344
1645422300000|2022-02-21 05:45:00|1525.31|1508.21|1522.53|1505.43|1525.36|1508.26|1522.05|1504.95|392
1645422600000|2022-02-21 05:50:00|1522.66|1505.56|1524.8|1507.7|1525.96|1508.86|1522.32|1505.22|619
1645422900000|2022-02-21 05:55:00|1524.78|1507.68|1523.68|1506.58|1525.22|1508.12|1522.41|1505.31|526
1645423200000|2022-02-21 06:00:00|1523.56|1506.46|1519.63|1502.53|1524.54|1507.44|1518.41|1501.31|560
1645423500000|2022-02-21 06:05:00|1520.29|1503.19|1520.55|1503.45|1521.43|1504.33|1519.58|1502.48|474
1645423800000|2022-02-21 06:10:00|1520.54|1503.44|1519.45|1502.35|1522.5|1505.4|1519.35|1502.25|553
1645424100000|2022-02-21 06:15:00|1519.46|1502.36|1519.42|1502.32|1519.99|1502.89|1518.16|1501.06|455
1645424400000|2022-02-21 06:20:00|1519.47|1502.37|1520.27|1503.17|1520.4|1503.3|1518.3|1501.2|594
1645424700000|2022-02-21 06:25:00|1520.28|1503.18|1521.8|1504.7|1522.04|1504.94|1520.06|1502.96|551
1645425000000|2022-02-21 06:30:00|1521.82|1504.72|1522.1|1505|1523.51|1506.41|1521.51|1504.41|637
1645425300000|2022-02-21 06:35:00|1522.08|1504.98|1522.75|1505.65|1523.46|1506.36|1521.14|1504.04|617
1645425600000|2022-02-21 06:40:00|1522.77|1505.67|1521.72|1504.62|1523.26|1506.16|1520.19|1503.09|537
1645425900000|2022-02-21 06:45:00|1521.8|1504.7|1520.73|1503.63|1522.88|1505.78|1520.67|1503.57|612
1645426200000|2022-02-21 06:50:00|1520.78|1503.68|1523.26|1506.16|1523.44|1506.34|1520.06|1502.96|555
1645426500000|2022-02-21 06:55:00|1523.25|1506.15|1524.88|1507.78|1525.3|1508.2|1522.55|1505.45|540
1645426800000|2022-02-21 07:00:00|1524.86|1507.76|1519.63|1502.53|1524.86|1507.76|1519.47|1502.37|629
1645427100000|2022-02-21 07:05:00|1519.6|1502.5|1518.28|1501.18|1519.83|1502.73|1517.08|1499.98|485
1645427400000|2022-02-21 07:10:00|1518.41|1501.31|1519.57|1502.47|1520.5|1503.4|1518.29|1501.19|618
1645427700000|2022-02-21 07:15:00|1519.56|1502.46|1518.35|1501.25|1519.66|1502.56|1517.29|1500.19|667
1645428000000|2022-02-21 07:20:00|1518.34|1501.24|1524.01|1506.91|1524.31|1507.21|1518.32|1501.22|545
1645428300000|2022-02-21 07:25:00|1524.14|1507.04|1526.83|1509.73|1527.43|1510.33|1523.35|1506.25|366
1645428600000|2022-02-21 07:30:00|1526.77|1509.67|1524.18|1507.08|1528.95|1511.85|1523.49|1506.39|577
1645428900000|2022-02-21 07:35:00|1524.14|1507.04|1522.15|1505.05|1524.24|1507.14|1521.75|1504.65|574
1645429200000|2022-02-21 07:40:00|1522.19|1505.09|1523.25|1506.15|1523.8|1506.7|1520.84|1503.74|576
1645429500000|2022-02-21 07:45:00|1523.35|1506.25|1525.76|1508.66|1526.16|1509.06|1522.71|1505.61|710
1645429800000|2022-02-21 07:50:00|1525.75|1508.65|1525.34|1508.24|1526.41|1509.31|1523.39|1506.29|533
1645430100000|2022-02-21 07:55:00|1525.35|1508.25|1528.15|1511.05|1529.51|1512.41|1523.94|1506.84|361
1645430400000|2022-02-21 08:00:00|1527.98|1510.88|1530.12|1513.02|1530.66|1513.56|1527.02|1509.92|512
1645430700000|2022-02-21 08:05:00|1530.1|1513|1533.31|1516.21|1533.36|1516.26|1529.91|1512.81|487
1645431000000|2022-02-21 08:10:00|1533.29|1516.19|1535.51|1518.41|1535.91|1518.81|1533.29|1516.19|341
1645431300000|2022-02-21 08:15:00|1535.53|1518.43|1531.43|1514.33|1536.23|1519.13|1531.23|1514.13|522
1645431600000|2022-02-21 08:20:00|1531.46|1514.36|1531.12|1514.02|1532|1514.9|1530.43|1513.33|407
1645431900000|2022-02-21 08:25:00|1531.06|1513.96|1529.51|1512.41|1531.32|1514.22|1528.23|1511.13|478
1645432200000|2022-02-21 08:30:00|1529.42|1512.32|1528.53|1511.43|1530.61|1513.51|1528.38|1511.28|495
1645432500000|2022-02-21 08:35:00|1528.54|1511.44|1523.95|1506.85|1528.54|1511.44|1522.3|1505.2|615
1645432800000|2022-02-21 08:40:00|1523.89|1506.79|1521.84|1504.74|1523.95|1506.85|1521.24|1504.14|327
1645433100000|2022-02-21 08:45:00|1521.83|1504.73|1522.4|1505.3|1523.13|1506.03|1521.16|1504.06|506
1645433400000|2022-02-21 08:50:00|1522.32|1505.22|1521.91|1504.81|1523.94|1506.84|1521.68|1504.58|612
1645433700000|2022-02-21 08:55:00|1521.82|1504.72|1518.19|1501.09|1522.97|1505.87|1516.72|1499.62|403
1645434000000|2022-02-21 09:00:00|1518.27|1501.17|1516.11|1499.01|1521.82|1504.72|1515.57|1498.47|542
1645434300000|2022-02-21 09:05:00|1516.07|1498.97|1519.15|1502.05|1519.33|1502.23|1514.39|1497.29|482
1645434600000|2022-02-21 09:10:00|1519.13|1502.03|1518.73|1501.63|1519.95|1502.85|1517.39|1500.29|552
1645434900000|2022-02-21 09:15:00|1518.75|1501.65|1516.74|1499.64|1519.2|1502.1|1516.45|1499.35|618
1645435200000|2022-02-21 09:20:00|1516.73|1499.63|1514.19|1497.09|1517.12|1500.02|1511.46|1494.36|467
1645435500000|2022-02-21 09:25:00|1514.31|1497.21|1515.52|1498.42|1517.9|1500.8|1512.28|1495.18|504
1645435800000|2022-02-21 09:30:00|1515.53|1498.43|1517.41|1500.31|1517.72|1500.62|1515.23|1498.13|553
1645436100000|2022-02-21 09:35:00|1517.39|1500.29|1516.51|1499.41|1517.5|1500.4|1516.06|1498.96|617
1645436400000|2022-02-21 09:40:00|1516.52|1499.42|1518.15|1501.05|1518.38|1501.28|1515.51|1498.41|647
1645436700000|2022-02-21 09:45:00|1518.1|1501|1516.83|1499.73|1518.82|1501.72|1516.11|1499.01|428
1645437000000|2022-02-21 09:50:00|1516.81|1499.71|1515.44|1498.34|1517.92|1500.82|1515.28|1498.18|608
1645437300000|2022-02-21 09:55:00|1515.51|1498.41|1508.4|1491.3|1515.73|1498.63|1506.03|1488.93|515
1645437600000|2022-02-21 10:00:00|1508.38|1491.28|1508.54|1491.44|1509.19|1492.09|1501.92|1484.82|508
1645437900000|2022-02-21 10:05:00|1508.48|1491.38|1508.36|1491.26|1509.35|1492.25|1505.49|1488.39|481
1645438200000|2022-02-21 10:10:00|1508.34|1491.24|1504.83|1487.73|1509.4|1492.3|1503.78|1486.68|678
1645438500000|2022-02-21 10:15:00|1504.88|1487.78|1501.3|1484.2|1504.93|1487.83|1500.12|1483.02|617
1645438800000|2022-02-21 10:20:00|1501.18|1484.08|1492.46|1475.36|1503.76|1486.66|1490.11|1473.01|716
1645439100000|2022-02-21 10:25:00|1492.44|1475.34|1492.96|1475.86|1494.98|1477.88|1489.98|1472.88|560
1645439400000|2022-02-21 10:30:00|1492.74|1475.64|1490.37|1473.27|1494.1|1477|1490.15|1473.05|628
1645439700000|2022-02-21 10:35:00|1490.39|1473.29|1482.03|1464.93|1492.37|1475.27|1482.03|1464.93|641
1645440000000|2022-02-21 10:40:00|1482.04|1464.94|1485.15|1468.05|1485.81|1468.71|1478.05|1460.95|602
1645440300000|2022-02-21 10:45:00|1485.18|1468.08|1489.78|1472.68|1490.54|1473.44|1482.51|1465.41|625
1645440600000|2022-02-21 10:50:00|1489.81|1472.71|1484.32|1467.22|1489.87|1472.77|1482.03|1464.93|595
1645440900000|2022-02-21 10:55:00|1484.28|1467.18|1483.83|1466.73|1486.92|1469.82|1483.43|1466.33|610
1645441200000|2022-02-21 11:00:00|1483.8|1466.7|1488.17|1471.07|1488.38|1471.28|1482.44|1465.34|666
1645441500000|2022-02-21 11:05:00|1488.19|1471.09|1483.77|1466.67|1488.19|1471.09|1483.76|1466.66|632
1645441800000|2022-02-21 11:10:00|1483.79|1466.69|1481.18|1464.08|1483.86|1466.76|1479.67|1462.57|510
1645442100000|2022-02-21 11:15:00|1481.23|1464.13|1482.75|1465.65|1483.29|1466.19|1478.19|1461.09|667
1645442400000|2022-02-21 11:20:00|1482.65|1465.55|1479|1461.9|1483.21|1466.11|1478.11|1461.01|646
1645442700000|2022-02-21 11:25:00|1478.97|1461.87|1474.74|1457.64|1479.23|1462.13|1474.51|1457.41|453
1645443000000|2022-02-21 11:30:00|1474.69|1457.59|1474.7|1457.6|1475.98|1458.88|1474.09|1456.99|536
1645443300000|2022-02-21 11:35:00|1474.77|1457.67|1444.35|1427.25|1475.23|1458.13|1442.83|1425.73|757
1645443600000|2022-02-21 11:40:00|1444.03|1426.93|1435.66|1418.56|1444.95|1427.85|1434.93|1417.83|887
1645443900000|2022-02-21 11:45:00|1435.6|1418.5|1422.94|1405.84|1437.23|1420.13|1422.39|1405.29|627
1645444200000|2022-02-21 11:50:00|1422.97|1405.87|1430.55|1413.45|1434.39|1417.29|1421.79|1404.69|803
1645444500000|2022-02-21 11:55:00|1430.49|1413.39|1437.93|1420.83|1439.21|1422.11|1430.45|1413.35|626
1645444800000|2022-02-21 12:00:00|1437.77|1420.67|1434.07|1416.97|1440.86|1423.76|1429.61|1412.51|735
1645445100000|2022-02-21 12:05:00|1434.15|1417.05|1431.76|1414.66|1443.78|1426.68|1431.56|1414.46|668
1645445400000|2022-02-21 12:10:00|1431.78|1414.68|1432.8|1415.7|1435.48|1418.38|1430.74|1413.64|613
1645445700000|2022-02-21 12:15:00|1432.84|1415.74|1424.29|1407.19|1434.99|1417.89|1424.05|1406.95|656
1645446000000|2022-02-21 12:20:00|1424.33|1407.23|1430.27|1413.17|1430.3|1413.2|1421.28|1404.18|732
1645446300000|2022-02-21 12:25:00|1430.28|1413.18|1433.47|1416.37|1436.79|1419.69|1429.07|1411.97|659
1645446600000|2022-02-21 12:30:00|1433.66|1416.56|1431.52|1414.42|1435.98|1418.88|1430.25|1413.15|710
1645446900000|2022-02-21 12:35:00|1431.51|1414.41|1431.29|1414.19|1432.72|1415.62|1429.07|1411.97|610
1645447200000|2022-02-21 12:40:00|1431.28|1414.18|1430.71|1413.61|1434.75|1417.65|1428.39|1411.29|688
1645447500000|2022-02-21 12:45:00|1430.83|1413.73|1422.57|1405.47|1432.02|1414.92|1422.23|1405.13|680
1645447800000|2022-02-21 12:50:00|1422.56|1405.46|1418.69|1401.59|1423.14|1406.04|1418.66|1401.56|604
1645448100000|2022-02-21 12:55:00|1418.73|1401.63|1422.4|1405.3|1423.34|1406.24|1414.85|1397.75|676
1645448400000|2022-02-21 13:00:00|1422.38|1405.28|1417.05|1399.95|1424.91|1407.81|1415.81|1398.71|648
1645448700000|2022-02-21 13:05:00|1417.13|1400.03|1410.61|1393.51|1418.7|1401.6|1410.2|1393.1|706
1645449000000|2022-02-21 13:10:00|1410.6|1393.5|1427.81|1410.71|1427.81|1410.71|1404.45|1387.35|827
1645449300000|2022-02-21 13:15:00|1427.7|1410.6|1414.63|1397.53|1429.64|1412.54|1412.97|1395.87|656
1645449600000|2022-02-21 13:20:00|1414.47|1397.37|1414.92|1397.82|1415.18|1398.08|1410.12|1393.02|640
1645449900000|2022-02-21 13:25:00|1414.9|1397.8|1415.13|1398.03|1417.23|1400.13|1411.85|1394.75|752
1645450200000|2022-02-21 13:30:00|1415.36|1398.26|1415.03|1397.93|1415.77|1398.67|1411.61|1394.51|792
1645450500000|2022-02-21 13:35:00|1415.02|1397.92|1415.47|1398.37|1419.17|1402.07|1414.39|1397.29|695
1645450800000|2022-02-21 13:40:00|1415.53|1398.43|1417.09|1399.99|1419.09|1401.99|1415.28|1398.18|645
1645451100000|2022-02-21 13:45:00|1417.1|1400|1420.62|1403.52|1422.76|1405.66|1415.46|1398.36|604
1645451400000|2022-02-21 13:50:00|1420.76|1403.66|1416.8|1399.7|1422.24|1405.14|1415.11|1398.01|523
1645451700000|2022-02-21 13:55:00|1416.82|1399.72|1422.63|1405.53|1427.42|1410.32|1415.45|1398.35|753
1645452000000|2022-02-21 14:00:00|1422.71|1405.61|1424.22|1407.12|1424.34|1407.24|1413.85|1396.75|726
1645452300000|2022-02-21 14:05:00|1424.34|1407.24|1432.42|1415.32|1433.28|1416.18|1422.7|1405.6|613
1645452600000|2022-02-21 14:10:00|1432.4|1415.3|1431.84|1414.74|1436.4|1419.3|1429.91|1412.81|700
1645452900000|2022-02-21 14:15:00|1431.83|1414.73|1478.97|1461.87|1486.27|1469.17|1430.13|1413.03|835
1645453200000|2022-02-21 14:20:00|1479.7|1462.6|1479.61|1462.51|1487.74|1470.64|1472.01|1454.91|856
1645453500000|2022-02-21 14:25:00|1479.6|1462.5|1474.93|1457.83|1487.91|1470.81|1473.35|1456.25|820
1645453800000|2022-02-21 14:30:00|1474.84|1457.74|1477.78|1460.68|1478.24|1461.14|1465.95|1448.85|742
1645454100000|2022-02-21 14:35:00|1477.77|1460.67|1481.4|1464.3|1483.18|1466.08|1474.33|1457.23|522
1645454400000|2022-02-21 14:40:00|1481.38|1464.28|1475.55|1458.45|1483.62|1466.52|1475.27|1458.17|653
1645454700000|2022-02-21 14:45:00|1475.64|1458.54|1481.5|1464.4|1484.98|1467.88|1473.56|1456.46|667
1645455000000|2022-02-21 14:50:00|1481.35|1464.25|1483.05|1465.95|1483.76|1466.66|1478.07|1460.97|749
1645455300000|2022-02-21 14:55:00|1482.96|1465.86|1482.01|1464.91|1484.74|1467.64|1477.93|1460.83|735
1645455600000|2022-02-21 15:00:00|1482.04|1464.94|1488.33|1471.23|1490|1472.9|1477.09|1459.99|761
1645455900000|2022-02-21 15:05:00|1488.34|1471.24|1504.89|1487.79|1506.94|1489.84|1485.9|1468.8|704
1645456200000|2022-02-21 15:10:00|1504.66|1487.56|1504.17|1487.07|1507.05|1489.95|1495.53|1478.43|806
1645456500000|2022-02-21 15:15:00|1503.88|1486.78|1505.65|1488.55|1513.41|1496.31|1500.04|1482.94|709
1645456800000|2022-02-21 15:20:00|1505.62|1488.52|1492.29|1475.19|1506.37|1489.27|1490.17|1473.07|714
1645457100000|2022-02-21 15:25:00|1492.35|1475.25|1486.47|1469.37|1493.62|1476.52|1484.2|1467.1|621
1645457400000|2022-02-21 15:30:00|1486.48|1469.38|1490.07|1472.97|1491.03|1473.93|1484.33|1467.23|649
1645457700000|2022-02-21 15:35:00|1490.08|1472.98|1493.05|1475.95|1493.28|1476.18|1487.12|1470.02|660
1645458000000|2022-02-21 15:40:00|1493.11|1476.01|1490.26|1473.16|1493.97|1476.87|1490.18|1473.08|586
1645458300000|2022-02-21 15:45:00|1490.32|1473.22|1482.11|1465.01|1492.93|1475.83|1480.59|1463.49|640
1645458600000|2022-02-21 15:50:00|1482.1|1465|1480.59|1463.49|1482.94|1465.84|1480.19|1463.09|463
1645458900000|2022-02-21 15:55:00|1480.57|1463.47|1484.07|1466.97|1484.69|1467.59|1480.24|1463.14|548
1645459200000|2022-02-21 16:00:00|1483.49|1466.39|1488.26|1471.16|1489.07|1471.97|1481.22|1464.12|617
1645459500000|2022-02-21 16:05:00|1488.14|1471.04|1490.59|1473.49|1490.64|1473.54|1485.44|1468.34|502
1645459800000|2022-02-21 16:10:00|1490.62|1473.52|1487.76|1470.66|1491.04|1473.94|1487.57|1470.47|602
1645460100000|2022-02-21 16:15:00|1487.73|1470.63|1488.18|1471.08|1491.32|1474.22|1487.02|1469.92|677
1645460400000|2022-02-21 16:20:00|1488.15|1471.05|1486.58|1469.48|1493.07|1475.97|1486.41|1469.31|751
1645460700000|2022-02-21 16:25:00|1486.57|1469.47|1475.73|1458.63|1486.89|1469.79|1474.81|1457.71|578
1645461000000|2022-02-21 16:30:00|1475.84|1458.74|1480.07|1462.97|1481.87|1464.77|1475.25|1458.15|616
1645461300000|2022-02-21 16:35:00|1480.12|1463.02|1483.22|1466.12|1485.61|1468.51|1479.88|1462.78|571
1645461600000|2022-02-21 16:40:00|1483.1|1466|1484.08|1466.98|1484.73|1467.63|1481.93|1464.83|531
1645461900000|2022-02-21 16:45:00|1484.45|1467.35|1481.48|1464.38|1485.86|1468.76|1481.08|1463.98|564
1645462200000|2022-02-21 16:50:00|1481.45|1464.35|1477.89|1460.79|1481.48|1464.38|1476.48|1459.38|546
1645462500000|2022-02-21 16:55:00|1477.88|1460.78|1474.47|1457.37|1480.82|1463.72|1474.19|1457.09|537
1645462800000|2022-02-21 17:00:00|1474.51|1457.41|1474.82|1457.72|1478.16|1461.06|1474.39|1457.29|554
1645463100000|2022-02-21 17:05:00|1474.81|1457.71|1479.19|1462.09|1479.23|1462.13|1474.16|1457.06|514
1645463400000|2022-02-21 17:10:00|1479.18|1462.08|1476.61|1459.51|1481.28|1464.18|1474.5|1457.4|482
1645463700000|2022-02-21 17:15:00|1476.63|1459.53|1477.82|1460.72|1477.84|1460.74|1473.14|1456.04|513
1645464000000|2022-02-21 17:20:00|1477.81|1460.71|1475.76|1458.66|1480|1462.9|1474.7|1457.6|594
1645464300000|2022-02-21 17:25:00|1475.75|1458.65|1477.89|1460.79|1479.62|1462.52|1475.52|1458.42|601
1645464600000|2022-02-21 17:30:00|1477.91|1460.81|1476.46|1459.36|1479.37|1462.27|1476.21|1459.11|566
1645464900000|2022-02-21 17:35:00|1476.42|1459.32|1470.31|1453.21|1476.43|1459.33|1469.93|1452.83|461
1645465200000|2022-02-21 17:40:00|1470.19|1453.09|1467.17|1450.07|1470.92|1453.82|1466.93|1449.83|403
1645465500000|2022-02-21 17:45:00|1467.06|1449.96|1465.05|1447.95|1467.69|1450.59|1462.5|1445.4|515
1645465800000|2022-02-21 17:50:00|1464.81|1447.71|1459.48|1442.38|1465.6|1448.5|1459.32|1442.22|396
1645466100000|2022-02-21 17:55:00|1459.54|1442.44|1459.12|1442.02|1462.37|1445.27|1457.81|1440.71|684
1645466400000|2022-02-21 18:00:00|1459.09|1441.99|1447.74|1430.64|1461.31|1444.21|1447.74|1430.64|674
1645466700000|2022-02-21 18:05:00|1448.07|1430.97|1435.84|1418.74|1448.07|1430.97|1435.05|1417.95|881
1645467000000|2022-02-21 18:10:00|1435.82|1418.72|1436.3|1419.2|1439.21|1422.11|1434.98|1417.88|702
1645467300000|2022-02-21 18:15:00|1436.33|1419.23|1431.2|1414.1|1437.89|1420.79|1426.56|1409.46|828
1645467600000|2022-02-21 18:20:00|1431.45|1414.35|1426.8|1409.7|1436.23|1419.13|1423.84|1406.74|788
1645467900000|2022-02-21 18:25:00|1426.87|1409.77|1422.35|1405.25|1429.23|1412.13|1420.98|1403.88|633
1645468200000|2022-02-21 18:30:00|1422.4|1405.3|1415.01|1397.91|1425.12|1408.02|1410.89|1393.79|644
1645468500000|2022-02-21 18:35:00|1415.03|1397.93|1415.48|1398.38|1419.64|1402.54|1415.03|1397.93|594
1645468800000|2022-02-21 18:40:00|1415.73|1398.63|1419.56|1402.46|1419.56|1402.46|1414.25|1397.15|646
1645469100000|2022-02-21 18:45:00|1419.74|1402.64|1448.24|1431.14|1457.18|1442.53|1418.6|1401.5|853
1645469400000|2022-02-21 18:50:00|1448.2|1431.1|1431.76|1414.66|1451.25|1434.15|1424.81|1407.71|830
1645469700000|2022-02-21 18:55:00|1431.81|1414.71|1423.84|1406.74|1431.81|1414.71|1421.55|1404.45|750
1645470000000|2022-02-21 19:00:00|1423.72|1406.62|1425.92|1408.82|1439.44|1422.34|1420.52|1403.42|908
1645470300000|2022-02-21 19:05:00|1425.68|1408.58|1435.67|1418.57|1435.75|1418.65|1420.77|1403.67|778
1645470600000|2022-02-21 19:10:00|1435.37|1418.27|1427.32|1410.22|1435.95|1418.85|1426.23|1409.13|666
1645470900000|2022-02-21 19:15:00|1427.31|1410.21|1423.22|1406.12|1427.38|1410.28|1421.59|1404.49|610
1645471200000|2022-02-21 19:20:00|1423.21|1406.11|1428.4|1411.3|1429.71|1412.61|1421.82|1404.72|519
1645471500000|2022-02-21 19:25:00|1428.29|1411.19|1428.17|1411.07|1428.87|1411.77|1424.49|1407.39|564
1645471800000|2022-02-21 19:30:00|1428.19|1411.09|1436.02|1418.92|1436.43|1419.33|1428.19|1411.09|641
1645472100000|2022-02-21 19:35:00|1436.06|1418.96|1436.36|1419.26|1440.39|1428.21|1422.42|1405.84|934
1645472400000|2022-02-21 19:40:00|1436.42|1419.32|1434.99|1417.89|1437.15|1420.05|1433.1|1416|598
1645472700000|2022-02-21 19:45:00|1434.98|1417.88|1438.15|1421.05|1441.49|1424.39|1430.39|1413.29|692
1645473000000|2022-02-21 19:50:00|1438.13|1421.03|1436.52|1419.42|1440.97|1423.87|1436.31|1419.21|652
1645473300000|2022-02-21 19:55:00|1436.54|1419.44|1435.32|1418.22|1438.17|1421.07|1434.11|1417.01|598
1645473600000|2022-02-21 20:00:00|1435.38|1418.28|1437.98|1420.88|1438.72|1421.62|1429.87|1412.77|589
1645473900000|2022-02-21 20:05:00|1438.04|1420.94|1439.22|1422.12|1440.88|1423.78|1437.67|1420.57|550
1645474200000|2022-02-21 20:10:00|1439.24|1422.14|1435.5|1418.4|1439.38|1422.28|1433.1|1416|486
1645474500000|2022-02-21 20:15:00|1435.64|1418.54|1433.64|1416.54|1435.67|1418.57|1431.32|1414.22|502
1645474800000|2022-02-21 20:20:00|1433.72|1416.62|1428.06|1410.96|1435.04|1417.94|1424.8|1407.7|532
1645475100000|2022-02-21 20:25:00|1428.07|1410.97|1429.69|1412.59|1429.84|1412.74|1427.78|1410.68|385
1645475400000|2022-02-21 20:30:00|1429.48|1412.38|1428.47|1411.37|1431.61|1414.51|1424.75|1407.65|542
1645475700000|2022-02-21 20:35:00|1428.39|1411.29|1433.47|1416.37|1437.75|1420.65|1427.93|1410.83|376
1645476000000|2022-02-21 20:40:00|1433.48|1416.38|1442.5|1425.4|1443.08|1425.98|1432.5|1415.4|643
1645476300000|2022-02-21 20:45:00|1442.49|1425.39|1441.78|1424.68|1444.15|1427.05|1439.45|1422.35|414
1645476600000|2022-02-21 20:50:00|1441.81|1424.71|1438.44|1421.34|1443.74|1426.64|1438.32|1421.22|477
1645476900000|2022-02-21 20:55:00|1438.41|1421.31|1436|1418.9|1438.59|1421.49|1434.29|1417.19|418
1645477200000|2022-02-21 21:00:00|1436.11|1419.01|1433.11|1416.01|1436.97|1419.87|1431.76|1414.66|367
1645477500000|2022-02-21 21:05:00|1433.1|1416|1435.19|1418.09|1435.26|1418.16|1431.68|1414.58|419
1645477800000|2022-02-21 21:10:00|1435.18|1418.08|1440.84|1423.74|1441.92|1424.82|1435.1|1418|431
1645478100000|2022-02-21 21:15:00|1440.87|1423.77|1443.81|1426.71|1443.81|1426.71|1439.27|1422.17|270
1645478400000|2022-02-21 21:20:00|1443.9|1426.8|1446.64|1429.54|1446.68|1429.58|1437.28|1420.18|462
1645478700000|2022-02-21 21:25:00|1446.68|1429.58|1436.77|1419.67|1446.7|1429.6|1435.34|1418.24|498
1645479000000|2022-02-21 21:30:00|1436.64|1419.54|1427.68|1410.58|1438|1420.9|1427.68|1410.58|620
1645479300000|2022-02-21 21:35:00|1427.7|1410.6|1429.28|1412.18|1431.33|1414.23|1427.4|1410.3|493
1645479600000|2022-02-21 21:40:00|1429.27|1412.17|1419.05|1401.95|1430.22|1413.12|1413.39|1396.29|680
1645479900000|2022-02-21 21:45:00|1419.09|1401.99|1424.57|1407.47|1425.78|1408.68|1419.09|1401.99|502
1645480200000|2022-02-21 21:50:00|1424.51|1407.41|1397.5|1380.4|1424.51|1407.41|1389.69|1375.35|750
1645480500000|2022-02-21 21:55:00|1397.4|1380.3|1379.23|1362.13|1397.57|1380.47|1377.92|1360.82|892
1645480800000|2022-02-21 22:00:00|1379.24|1362.14|1385.21|1368.11|1386.87|1374.98|1371.79|1357.03|818
1645481100000|2022-02-21 22:05:00|1385.25|1368.15|1392.6|1375.5|1394.66|1382.51|1377.27|1363.68|818
1645481400000|2022-02-21 22:10:00|1392.57|1375.47|1397.86|1380.76|1406.94|1389.84|1386.91|1373.54|807
1645481700000|2022-02-21 22:15:00|1397.91|1380.81|1397.96|1380.86|1404.73|1387.63|1390.64|1373.54|634
1645482000000|2022-02-21 22:20:00|1398|1380.9|1387.46|1370.36|1399.18|1382.08|1386.44|1369.34|463
1645482300000|2022-02-21 22:25:00|1387.44|1370.34|1383.35|1366.25|1387.73|1370.63|1382.2|1365.1|410
1645482600000|2022-02-21 22:30:00|1383.36|1366.26|1386.41|1369.31|1387.33|1370.23|1382.86|1365.76|336
1645482900000|2022-02-21 22:35:00|1386.43|1369.33|1389.72|1372.62|1390.78|1373.68|1386.38|1369.28|294
1645483200000|2022-02-21 22:40:00|1389.73|1372.63|1383.01|1365.91|1391.17|1374.07|1383.01|1365.91|187
1645483500000|2022-02-21 22:45:00|1382.99|1365.89|1393.93|1376.83|1395.22|1382.06|1381.43|1364.33|586
1645483800000|2022-02-21 22:50:00|1393.91|1376.81|1395.07|1377.97|1400.34|1383.24|1393.18|1376.08|553
1645484100000|2022-02-21 22:55:00|1395.08|1377.98|1392.44|1375.34|1396.6|1379.5|1392.44|1375.34|368
1645484400000|2022-02-21 23:00:00|1392.45|1375.35|1394.66|1377.56|1398.48|1381.38|1391.14|1374.04|661
1645484700000|2022-02-21 23:05:00|1394.65|1377.55|1395.36|1378.26|1397.39|1380.29|1393.15|1376.05|514
1645485000000|2022-02-21 23:10:00|1395.32|1378.22|1384.97|1367.87|1395.74|1378.64|1381.49|1364.39|579
1645485300000|2022-02-21 23:15:00|1385.01|1367.91|1378.47|1361.37|1388.18|1371.08|1376.94|1359.84|889
1645485600000|2022-02-21 23:20:00|1378.48|1361.38|1374.28|1357.18|1382.14|1365.04|1368.25|1351.15|843
1645485900000|2022-02-21 23:25:00|1374.3|1357.2|1375.87|1358.77|1383.14|1366.04|1372.76|1355.66|786
1645486200000|2022-02-21 23:30:00|1375.64|1358.54|1382.2|1365.1|1384.99|1367.89|1368.9|1351.8|833
1645486500000|2022-02-21 23:35:00|1382.19|1365.09|1368.47|1351.37|1382.36|1365.26|1365.47|1348.37|917
1645486800000|2022-02-21 23:40:00|1368.45|1351.35|1364.08|1346.98|1372.44|1355.34|1362.2|1345.1|756
1645487100000|2022-02-21 23:45:00|1364.09|1346.99|1366.54|1349.44|1368.69|1351.59|1356.25|1339.15|835
1645487400000|2022-02-21 23:50:00|1366.52|1349.42|1350.44|1333.34|1366.58|1349.48|1349.06|1331.96|799
1645487700000|2022-02-21 23:55:00|1350.48|1333.38|1358.47|1341.37|1362.14|1345.04|1350.26|1333.16|760
1645488000000|2022-02-22 00:00:00|1358.49|1341.39|1362.06|1344.96|1369.51|1352.41|1358.4|1341.3|821
1645488300000|2022-02-22 00:05:00|1362.08|1344.98|1358.55|1341.45|1364.57|1347.47|1354.58|1337.48|873
1645488600000|2022-02-22 00:10:00|1358.68|1341.58|1368.16|1351.06|1368.42|1351.32|1357.2|1340.1|763
1645488900000|2022-02-22 00:15:00|1368.33|1351.23|1362.4|1345.3|1371.61|1354.51|1362.2|1345.1|702
1645489200000|2022-02-22 00:20:00|1362.33|1345.23|1364.29|1347.19|1366.07|1348.97|1356.01|1338.91|642
1645489500000|2022-02-22 00:25:00|1364.26|1347.16|1368.34|1351.24|1370.08|1352.98|1362.95|1345.85|447
1645489800000|2022-02-22 00:30:00|1368.27|1351.17|1380.31|1363.21|1380.34|1363.24|1367.39|1350.29|529
1645490100000|2022-02-22 00:35:00|1380.29|1363.19|1375.34|1358.24|1384.42|1367.32|1375.34|1358.24|535
1645490400000|2022-02-22 00:40:00|1375.35|1358.25|1385.96|1368.86|1387.11|1370.01|1375.35|1358.25|567
1645490700000|2022-02-22 00:45:00|1386.05|1368.95|1384.67|1367.57|1386.62|1369.52|1381.43|1364.33|581
1645491000000|2022-02-22 00:50:00|1384.57|1367.47|1377.89|1360.79|1385.38|1368.28|1377.47|1360.37|594
1645491300000|2022-02-22 00:55:00|1378|1360.9|1379.35|1362.25|1380.34|1363.24|1377.06|1359.96|470
1645491600000|2022-02-22 01:00:00|1379.34|1362.24|1377.22|1360.12|1380.08|1362.98|1375.5|1358.4|518
1645491900000|2022-02-22 01:05:00|1377.28|1360.18|1377.7|1360.6|1378.82|1361.72|1370.74|1353.64|561
1645492200000|2022-02-22 01:10:00|1377.67|1360.57|1370.51|1353.41|1377.69|1360.59|1367.45|1350.35|532
1645492500000|2022-02-22 01:15:00|1370.31|1353.21|1375.2|1358.1|1375.5|1358.4|1367.68|1350.58|645
1645492800000|2022-02-22 01:20:00|1375.62|1358.52|1361.7|1344.6|1375.99|1358.89|1360.36|1343.26|639
1645493100000|2022-02-22 01:25:00|1361.89|1344.79|1364.77|1347.67|1366.5|1349.4|1360.75|1343.65|665
1645493400000|2022-02-22 01:30:00|1364.76|1347.66|1366.9|1349.8|1367.19|1350.09|1363.12|1346.02|741
1645493700000|2022-02-22 01:35:00|1367.09|1349.99|1383.49|1366.39|1383.78|1366.68|1365.58|1348.48|607
1645494000000|2022-02-22 01:40:00|1383.71|1366.61|1382.26|1365.16|1388.84|1371.74|1380.35|1363.25|752
1645494300000|2022-02-22 01:45:00|1382.12|1365.02|1375.11|1358.01|1382.12|1365.02|1372.2|1355.1|317
1645494600000|2022-02-22 01:50:00|1375.1|1358|1369.58|1352.48|1375.19|1358.09|1368.82|1351.72|551
1645494900000|2022-02-22 01:55:00|1369.63|1352.53|1372.9|1355.8|1373.61|1356.51|1367.04|1349.94|559
1645495200000|2022-02-22 02:00:00|1372.84|1355.74|1361.95|1344.85|1372.92|1355.82|1360.78|1343.68|672
1645495500000|2022-02-22 02:05:00|1361.94|1344.84|1364.29|1347.19|1368.16|1351.06|1361.71|1344.61|598
1645495800000|2022-02-22 02:10:00|1364.3|1347.2|1359.16|1342.06|1364.79|1347.69|1357.21|1340.11|569
1645496100000|2022-02-22 02:15:00|1359.14|1342.04|1362.8|1345.7|1364.31|1347.21|1358.16|1341.06|657
1645496400000|2022-02-22 02:20:00|1362.79|1345.69|1358.6|1341.5|1364.2|1347.1|1357.56|1340.46|595
1645496700000|2022-02-22 02:25:00|1358.59|1341.49|1357.03|1339.93|1361.09|1343.99|1356.88|1339.78|532
1645497000000|2022-02-22 02:30:00|1357.15|1340.05|1363.05|1345.95|1363.86|1346.76|1355.73|1338.63|566
1645497300000|2022-02-22 02:35:00|1363.09|1345.99|1366.01|1348.91|1367.17|1350.07|1362.99|1345.89|458
1645497600000|2022-02-22 02:40:00|1366|1348.9|1364.86|1347.76|1367.11|1350.01|1362.11|1345.01|499
1645497900000|2022-02-22 02:45:00|1364.83|1347.73|1367.42|1350.32|1368.68|1351.58|1364.69|1347.59|386
1645498200000|2022-02-22 02:50:00|1367.43|1350.33|1368.16|1351.06|1371.22|1354.12|1366.41|1349.31|472
1645498500000|2022-02-22 02:55:00|1368.17|1351.07|1369.09|1351.99|1371.78|1354.68|1366.09|1348.99|454
1645498800000|2022-02-22 03:00:00|1369.03|1351.93|1357.56|1340.46|1369.93|1352.83|1357.12|1340.02|508
1645499100000|2022-02-22 03:05:00|1357.58|1340.48|1337.84|1320.74|1357.97|1340.87|1335.1|1318|811
1645499400000|2022-02-22 03:10:00|1337.85|1320.75|1325.05|1307.95|1339.97|1322.87|1324|1306.9|743
1645499700000|2022-02-22 03:15:00|1325.08|1307.98|1323.1|1306|1330.89|1313.79|1314.88|1297.78|784
1645500000000|2022-02-22 03:20:00|1323.16|1306.06|1333.01|1315.91|1334.55|1317.45|1323.1|1306|679
1645500300000|2022-02-22 03:25:00|1332.85|1315.75|1337.91|1320.81|1338.53|1321.43|1329.44|1312.34|582
1645500600000|2022-02-22 03:30:00|1337.88|1320.78|1326.74|1309.64|1338.02|1320.92|1326.66|1309.56|524
1645500900000|2022-02-22 03:35:00|1326.66|1309.56|1328.1|1311|1332.16|1315.06|1326.66|1309.56|592
1645501200000|2022-02-22 03:40:00|1328.09|1310.99|1330.15|1313.05|1330.49|1313.39|1325.49|1308.39|596
1645501500000|2022-02-22 03:45:00|1330.16|1313.06|1328.02|1310.92|1330.2|1313.1|1323.21|1306.11|653
1645501800000|2022-02-22 03:50:00|1328.09|1310.99|1330.31|1313.21|1333.19|1316.09|1327.12|1310.02|643
1645502100000|2022-02-22 03:55:00|1330.45|1313.35|1329.04|1311.94|1330.45|1313.35|1322.96|1305.86|568
1645502400000|2022-02-22 04:00:00|1329.1|1312|1336.68|1319.58|1336.68|1319.58|1328.45|1311.35|614
1645502700000|2022-02-22 04:05:00|1336.72|1319.62|1337.46|1320.36|1339.51|1322.41|1335.13|1318.03|427
1645503000000|2022-02-22 04:10:00|1337.42|1320.32|1335.36|1318.26|1337.65|1320.55|1331.55|1314.45|536
1645503300000|2022-02-22 04:15:00|1335.78|1318.68|1327.58|1310.48|1336.31|1319.21|1327.09|1309.99|467
1645503600000|2022-02-22 04:20:00|1327.5|1310.4|1328.15|1311.05|1328.45|1311.35|1325.03|1307.93|494
1645503900000|2022-02-22 04:25:00|1328.21|1311.11|1333.11|1316.01|1335.75|1318.65|1328.08|1310.98|484
1645504200000|2022-02-22 04:30:00|1333.18|1316.08|1334.68|1317.58|1335.06|1317.96|1331.21|1314.11|421
1645504500000|2022-02-22 04:35:00|1334.65|1317.55|1333.16|1316.06|1336.8|1319.7|1333.13|1316.03|560
1645504800000|2022-02-22 04:40:00|1333.1|1316|1335.24|1318.14|1336.16|1319.06|1333.08|1315.98|515
1645505100000|2022-02-22 04:45:00|1335.21|1318.11|1333.04|1315.94|1339.17|1322.07|1333.04|1315.94|590
1645505400000|2022-02-22 04:50:00|1333.02|1315.92|1327.48|1310.38|1334.18|1317.08|1326.97|1309.87|512
1645505700000|2022-02-22 04:55:00|1327.59|1310.49|1325.81|1308.71|1327.92|1310.82|1325|1307.9|416
1645506000000|2022-02-22 05:00:00|1325.82|1308.72|1331.52|1314.42|1332.13|1315.03|1325.8|1308.7|625
1645506300000|2022-02-22 05:05:00|1331.55|1314.45|1331.7|1314.6|1334.25|1317.15|1331.16|1314.06|527
1645506600000|2022-02-22 05:10:00|1331.71|1314.61|1326.27|1309.17|1331.75|1314.65|1326.01|1308.91|510
1645506900000|2022-02-22 05:15:00|1326.24|1309.14|1326.78|1309.68|1328.09|1310.99|1322|1304.9|581
1645507200000|2022-02-22 05:20:00|1326.77|1309.67|1332.59|1315.49|1334.29|1317.19|1326.61|1309.51|511
1645507500000|2022-02-22 05:25:00|1332.6|1315.5|1339.08|1321.98|1339.08|1321.98|1332.59|1315.49|434
1645507800000|2022-02-22 05:30:00|1339.05|1321.95|1342.74|1325.64|1346.21|1329.11|1337.56|1320.46|504
1645508100000|2022-02-22 05:35:00|1342.66|1325.56|1346.3|1329.2|1346.42|1329.32|1341.08|1323.98|494
1645508400000|2022-02-22 05:40:00|1346.21|1329.11|1349.18|1332.08|1350.51|1333.41|1344.33|1327.23|476
1645508700000|2022-02-22 05:45:00|1348.95|1331.85|1363.15|1346.05|1363.15|1346.05|1347.85|1330.75|635
1645509000000|2022-02-22 05:50:00|1363.13|1346.03|1348.38|1331.28|1364.04|1346.94|1348.1|1331|603
1645509300000|2022-02-22 05:55:00|1348.43|1331.33|1335.51|1318.41|1348.43|1331.33|1333.15|1316.05|588
1645509600000|2022-02-22 06:00:00|1335.43|1318.33|1335.45|1318.35|1340.27|1323.17|1333.32|1316.22|683
1645509900000|2022-02-22 06:05:00|1335.46|1318.36|1343.24|1326.14|1346.62|1329.52|1335.46|1318.36|577
1645510200000|2022-02-22 06:10:00|1343.23|1326.13|1348.94|1331.84|1349.09|1331.99|1342.4|1325.3|507
1645510500000|2022-02-22 06:15:00|1349.05|1331.95|1345.07|1327.97|1350.88|1333.78|1343.16|1326.06|561
1645510800000|2022-02-22 06:20:00|1345.13|1328.03|1349.51|1332.41|1351.23|1334.13|1345.06|1327.96|524
1645511100000|2022-02-22 06:25:00|1349.55|1332.45|1343.38|1326.28|1349.67|1332.57|1339.64|1322.54|583
1645511400000|2022-02-22 06:30:00|1343.39|1326.29|1348.15|1331.05|1348.52|1331.42|1341.04|1323.94|550
1645511700000|2022-02-22 06:35:00|1348.25|1331.15|1355.33|1338.23|1355.49|1338.39|1348.25|1331.15|438
1645512000000|2022-02-22 06:40:00|1355.58|1338.48|1346.79|1329.69|1356.44|1339.34|1345.55|1328.45|643
1645512300000|2022-02-22 06:45:00|1346.8|1329.7|1353.4|1336.3|1353.43|1336.33|1346.35|1329.25|545
1645512600000|2022-02-22 06:50:00|1353.39|1336.29|1348.17|1331.07|1354.18|1337.08|1345.28|1328.18|623
1645512900000|2022-02-22 06:55:00|1348.08|1330.98|1352.43|1335.33|1353.47|1336.37|1347.17|1330.07|596
1645513200000|2022-02-22 07:00:00|1352.42|1335.32|1353.19|1336.09|1354.35|1337.25|1350.3|1333.2|709
1645513500000|2022-02-22 07:05:00|1353.38|1336.28|1352.62|1335.52|1355.04|1337.94|1347.42|1330.32|737
1645513800000|2022-02-22 07:10:00|1352.61|1335.51|1345.51|1328.41|1352.61|1335.51|1345.51|1328.41|680
1645514100000|2022-02-22 07:15:00|1345.49|1328.39|1335.35|1318.25|1345.83|1328.73|1334.03|1316.93|682
1645514400000|2022-02-22 07:20:00|1335.32|1318.22|1342.29|1325.19|1344|1326.9|1335.3|1318.2|638
1645514700000|2022-02-22 07:25:00|1342.33|1325.23|1340.13|1323.03|1343.5|1326.4|1335.56|1318.46|653
1645515000000|2022-02-22 07:30:00|1340.07|1322.97|1342.9|1325.8|1343.04|1325.94|1339.59|1322.49|596
1645515300000|2022-02-22 07:35:00|1343|1325.9|1342.9|1325.8|1345.98|1328.88|1341.19|1324.09|610
1645515600000|2022-02-22 07:40:00|1342.88|1325.78|1343.32|1326.22|1345.05|1327.95|1342.25|1325.15|531
1645515900000|2022-02-22 07:45:00|1343.31|1326.21|1346.46|1329.36|1347.73|1330.63|1343.29|1326.19|584
1645516200000|2022-02-22 07:50:00|1346.4|1329.3|1348.07|1330.97|1349.61|1332.51|1343.16|1326.06|551
1645516500000|2022-02-22 07:55:00|1348.11|1331.01|1339.43|1322.33|1348.13|1331.03|1339.43|1322.33|593
1645516800000|2022-02-22 08:00:00|1339.42|1322.32|1340.04|1322.94|1341.74|1324.64|1338.21|1321.11|564
1645517100000|2022-02-22 08:05:00|1340.03|1322.93|1347.02|1329.92|1347.38|1330.28|1339.02|1321.92|692
1645517400000|2022-02-22 08:10:00|1347.03|1329.93|1349.02|1331.92|1352.24|1335.14|1347.03|1329.93|572
1645517700000|2022-02-22 08:15:00|1349.05|1331.95|1348.23|1331.13|1350.41|1333.31|1345.31|1328.21|697
1645518000000|2022-02-22 08:20:00|1348.24|1331.14|1352.19|1335.09|1352.19|1335.09|1347.28|1330.18|676
1645518300000|2022-02-22 08:25:00|1352.18|1335.08|1353.27|1336.17|1355.48|1338.38|1351.14|1334.04|442
1645518600000|2022-02-22 08:30:00|1353.29|1336.19|1355.1|1338|1358.14|1341.04|1352.85|1335.75|567
1645518900000|2022-02-22 08:35:00|1355.11|1338.01|1354.83|1337.73|1356.42|1339.32|1354.47|1337.37|596
1645519200000|2022-02-22 08:40:00|1354.82|1337.72|1354.35|1337.25|1355.95|1338.85|1347.74|1330.64|690
1645519500000|2022-02-22 08:45:00|1354.27|1337.17|1352.55|1335.45|1356.02|1338.92|1348.24|1331.14|671
1645519800000|2022-02-22 08:50:00|1352.35|1335.25|1360.23|1343.13|1361.11|1344.01|1351.36|1334.26|578
1645520100000|2022-02-22 08:55:00|1360.22|1343.12|1361.37|1344.27|1363.18|1346.08|1358.29|1341.19|515
1645520400000|2022-02-22 09:00:00|1361.34|1344.24|1357.61|1340.51|1363.01|1345.91|1357.53|1340.43|734
1645520700000|2022-02-22 09:05:00|1357.59|1340.49|1358.2|1341.1|1358.54|1341.44|1353.48|1336.38|648
1645521000000|2022-02-22 09:10:00|1358.18|1341.08|1362.42|1345.32|1362.93|1345.83|1356.46|1339.36|619
1645521300000|2022-02-22 09:15:00|1362.41|1345.31|1360.4|1343.3|1362.65|1345.55|1357.48|1340.38|584
1645521600000|2022-02-22 09:20:00|1360.37|1343.27|1356.18|1339.08|1360.7|1343.6|1355.41|1338.31|626
1645521900000|2022-02-22 09:25:00|1356.27|1339.17|1356.76|1339.66|1357.46|1340.36|1354.27|1337.17|672
1645522200000|2022-02-22 09:30:00|1356.78|1339.68|1363.61|1346.51|1363.61|1346.51|1356.78|1339.68|530
1645522500000|2022-02-22 09:35:00|1363.53|1346.43|1362.52|1345.42|1366.47|1349.37|1359.24|1342.14|561
1645522800000|2022-02-22 09:40:00|1362.58|1345.48|1361.29|1344.19|1364.16|1347.06|1361.17|1344.07|631
1645523100000|2022-02-22 09:45:00|1361.32|1344.22|1363.59|1346.49|1364.62|1347.52|1359.13|1342.03|604
1645523400000|2022-02-22 09:50:00|1363.7|1346.6|1361.4|1344.3|1364.59|1347.49|1359.16|1342.06|634
1645523700000|2022-02-22 09:55:00|1361.36|1344.26|1356.91|1339.81|1361.43|1344.33|1356.34|1339.24|560
1645524000000|2022-02-22 10:00:00|1356.67|1339.57|1352.09|1334.99|1357.51|1340.41|1348.4|1331.3|435
1645524300000|2022-02-22 10:05:00|1352.15|1335.05|1352.88|1335.78|1356.36|1339.26|1351.5|1334.4|453
1645524600000|2022-02-22 10:10:00|1353.06|1335.96|1362.04|1344.94|1364.1|1347|1349.44|1332.34|603
1645524900000|2022-02-22 10:15:00|1362.03|1344.93|1362.91|1345.81|1366.05|1348.95|1360.46|1343.36|632
1645525200000|2022-02-22 10:20:00|1362.87|1345.77|1367.98|1350.88|1369.66|1352.56|1358.94|1341.84|652
1645525500000|2022-02-22 10:25:00|1367.97|1350.87|1383.56|1366.46|1388.89|1371.79|1367.11|1350.01|627
1645525800000|2022-02-22 10:30:00|1383.74|1366.64|1374.24|1357.14|1383.91|1366.81|1373.49|1356.39|547
1645526100000|2022-02-22 10:35:00|1374.26|1357.16|1384.96|1367.86|1386.15|1369.05|1373.82|1356.72|569
1645526400000|2022-02-22 10:40:00|1384.84|1367.74|1383.47|1366.37|1389.13|1372.03|1383.38|1366.28|654
1645526700000|2022-02-22 10:45:00|1383.48|1366.38|1383.11|1366.01|1385.17|1368.07|1378.78|1361.68|661
1645527000000|2022-02-22 10:50:00|1383.18|1366.08|1391.64|1374.54|1391.66|1374.56|1382.71|1365.61|580
1645527300000|2022-02-22 10:55:00|1391.34|1374.24|1388.63|1371.53|1393.91|1376.81|1386.63|1369.53|750
1645527600000|2022-02-22 11:00:00|1388.67|1371.57|1390.1|1373|1392.24|1375.14|1382.36|1365.26|602
1645527900000|2022-02-22 11:05:00|1389.78|1372.68|1384.33|1367.23|1389.89|1372.79|1384.26|1367.16|558
1645528200000|2022-02-22 11:10:00|1384.32|1367.22|1383.46|1366.36|1387.1|1370|1380.76|1363.66|526
1645528500000|2022-02-22 11:15:00|1383.44|1366.34|1385.05|1367.95|1385.48|1368.38|1381.13|1364.03|602
1645528800000|2022-02-22 11:20:00|1385.04|1367.94|1384.79|1367.69|1387.77|1370.67|1383.98|1366.88|578
1645529100000|2022-02-22 11:25:00|1385.05|1367.95|1382.79|1365.69|1385.71|1368.61|1381.07|1363.97|621
1645529400000|2022-02-22 11:30:00|1382.98|1365.88|1381.65|1364.55|1383.23|1366.13|1380.06|1362.96|761
1645529700000|2022-02-22 11:35:00|1381.63|1364.53|1383.34|1366.24|1385.08|1367.98|1380.87|1363.77|613
1645530000000|2022-02-22 11:40:00|1383.32|1366.22|1388.41|1371.31|1389.08|1371.98|1383.28|1366.18|521
1645530300000|2022-02-22 11:45:00|1388.38|1371.28|1389.01|1371.91|1391.06|1373.96|1387.37|1370.27|597
1645530600000|2022-02-22 11:50:00|1389.03|1371.93|1387.33|1370.23|1391.65|1374.55|1387.33|1370.23|601
1645530900000|2022-02-22 11:55:00|1387.35|1370.25|1387.67|1370.57|1390.14|1373.04|1387.2|1370.1|503
1645531200000|2022-02-22 12:00:00|1387.58|1370.48|1379.56|1362.46|1387.6|1370.5|1375.47|1358.37|644
1645531500000|2022-02-22 12:05:00|1379.58|1362.48|1383.06|1365.96|1384.47|1367.37|1378.22|1361.12|527
1645531800000|2022-02-22 12:10:00|1383.04|1365.94|1393.96|1376.86|1394|1376.9|1382.05|1364.95|428
1645532100000|2022-02-22 12:15:00|1394.18|1377.08|1398.15|1381.05|1400.76|1383.66|1389.31|1372.21|677
1645532400000|2022-02-22 12:20:00|1398.14|1381.04|1394.4|1377.3|1400.96|1383.86|1393.74|1376.64|629
1645532700000|2022-02-22 12:25:00|1394.39|1377.29|1389.67|1372.57|1394.62|1377.52|1389.58|1372.48|569
1645533000000|2022-02-22 12:30:00|1389.65|1372.55|1388.21|1371.11|1390.87|1373.77|1386.44|1369.34|489
1645533300000|2022-02-22 12:35:00|1388.23|1371.13|1385.22|1368.12|1389.06|1371.96|1382.02|1364.92|650
1645533600000|2022-02-22 12:40:00|1385.44|1368.34|1386.33|1369.23|1388.2|1371.1|1382.98|1365.88|595
1645533900000|2022-02-22 12:45:00|1386.5|1369.4|1385.14|1368.04|1387.93|1370.83|1385.08|1367.98|600
1645534200000|2022-02-22 12:50:00|1385.15|1368.05|1383.61|1366.51|1386.11|1369.01|1382.31|1365.21|479
1645534500000|2022-02-22 12:55:00|1383.59|1366.49|1386.2|1369.1|1386.82|1369.72|1383.22|1366.12|472
1645534800000|2022-02-22 13:00:00|1386.27|1369.17|1385.38|1368.28|1387.12|1370.02|1381.87|1364.77|572
1645535100000|2022-02-22 13:05:00|1385.4|1368.3|1384.24|1367.14|1386.01|1368.91|1382.51|1365.41|654
1645535400000|2022-02-22 13:10:00|1384.23|1367.13|1380.87|1363.77|1384.57|1367.47|1380.81|1363.71|539
1645535700000|2022-02-22 13:15:00|1381.03|1363.93|1374.97|1357.87|1383.19|1366.09|1373.05|1355.95|620
1645536000000|2022-02-22 13:20:00|1374.96|1357.86|1381.04|1363.94|1381.83|1364.73|1373.1|1356|553
1645536300000|2022-02-22 13:25:00|1381.06|1363.96|1379.3|1362.2|1383.71|1366.61|1379.29|1362.19|545
1645536600000|2022-02-22 13:30:00|1379.32|1362.22|1382.32|1365.22|1382.96|1365.86|1379.23|1362.13|597
1645536900000|2022-02-22 13:35:00|1382.34|1365.24|1382.62|1365.52|1385.53|1368.43|1382.27|1365.17|515
1645537200000|2022-02-22 13:40:00|1382.65|1365.55|1384.44|1367.34|1384.59|1367.49|1382.02|1364.92|421
1645537500000|2022-02-22 13:45:00|1384.41|1367.31|1388.6|1371.5|1391.93|1374.83|1384.41|1367.31|458
1645537800000|2022-02-22 13:50:00|1388.64|1371.54|1392.73|1375.63|1394.49|1377.39|1387.22|1370.12|512
1645538100000|2022-02-22 13:55:00|1392.68|1375.58|1400.65|1383.55|1405.75|1388.65|1392.09|1374.99|745
1645538400000|2022-02-22 14:00:00|1400.62|1383.52|1394.36|1377.26|1401.13|1384.03|1393.85|1376.75|589
1645538700000|2022-02-22 14:05:00|1394.34|1377.24|1392.36|1375.26|1397.4|1380.3|1392.36|1375.26|588
1645539000000|2022-02-22 14:10:00|1392.39|1375.29|1384.31|1367.21|1392.79|1375.69|1383.67|1366.57|518
1645539300000|2022-02-22 14:15:00|1384.32|1367.22|1385.61|1368.51|1387.46|1370.36|1379.79|1362.69|607
1645539600000|2022-02-22 14:20:00|1385.66|1368.56|1384.36|1367.26|1385.66|1368.56|1381.41|1364.31|482
1645539900000|2022-02-22 14:25:00|1384.37|1367.27|1386.92|1369.82|1388.72|1371.62|1383.21|1366.11|790
1645540200000|2022-02-22 14:30:00|1387|1369.9|1382.29|1365.19|1392.41|1375.31|1379.88|1362.78|866
1645540500000|2022-02-22 14:35:00|1382.3|1365.2|1388.18|1371.08|1398.71|1381.61|1381.01|1363.91|877
1645540800000|2022-02-22 14:40:00|1388.19|1371.09|1394.82|1377.72|1400.03|1382.93|1386.89|1369.79|749
1645541100000|2022-02-22 14:45:00|1394.76|1377.66|1408.04|1390.94|1408.4|1391.3|1394.16|1377.06|702
1645541400000|2022-02-22 14:50:00|1408.09|1390.99|1422.69|1405.59|1426.07|1408.97|1406.43|1389.33|729
1645541700000|2022-02-22 14:55:00|1423.3|1406.2|1417.79|1400.69|1424.26|1407.16|1415.83|1398.73|786
1645542000000|2022-02-22 15:00:00|1417.66|1400.56|1417.87|1400.77|1417.87|1400.77|1410.91|1393.81|733
1645542300000|2022-02-22 15:05:00|1417.92|1400.82|1424.54|1407.44|1426.27|1409.17|1414.76|1397.66|812
1645542600000|2022-02-22 15:10:00|1424.53|1407.43|1423.16|1406.06|1424.56|1407.46|1417.67|1400.57|733
1645542900000|2022-02-22 15:15:00|1423.15|1406.05|1420.44|1403.34|1423.82|1406.72|1419.62|1402.52|814
1645543200000|2022-02-22 15:20:00|1420.73|1403.63|1416.48|1399.38|1426.84|1409.74|1416.42|1399.32|832
1645543500000|2022-02-22 15:25:00|1416.5|1399.4|1423.58|1406.48|1425.44|1408.34|1416.5|1399.4|806
1645543800000|2022-02-22 15:30:00|1423.53|1406.43|1418.28|1401.18|1423.59|1406.49|1417.58|1400.48|920
1645544100000|2022-02-22 15:35:00|1418.3|1401.2|1414.18|1397.08|1418.6|1401.5|1413.9|1396.8|694
1645544400000|2022-02-22 15:40:00|1414.17|1397.07|1412.04|1394.94|1415.23|1398.13|1408.14|1391.04|703
1645544700000|2022-02-22 15:45:00|1411.71|1394.61|1410.91|1393.81|1414.09|1396.99|1408.58|1391.48|746
1645545000000|2022-02-22 15:50:00|1410.5|1393.4|1411.88|1394.78|1412.12|1395.02|1407.82|1390.72|711
1645545300000|2022-02-22 15:55:00|1411.93|1394.83|1405.25|1388.15|1411.93|1394.83|1404.05|1386.95|714
1645545600000|2022-02-22 16:00:00|1405.24|1388.14|1409.35|1392.25|1412.45|1395.35|1404.78|1387.68|803
1645545900000|2022-02-22 16:05:00|1409.34|1392.24|1397.16|1380.06|1410.02|1392.92|1397.04|1379.94|760
1645546200000|2022-02-22 16:10:00|1397.04|1379.94|1396.35|1379.25|1400.54|1383.44|1395.34|1378.24|735
1645546500000|2022-02-22 16:15:00|1396.39|1379.29|1394.15|1377.05|1397.4|1380.3|1391.02|1373.92|741
1645546800000|2022-02-22 16:20:00|1394.16|1377.06|1402.18|1385.08|1403.52|1386.42|1391.76|1374.66|679
1645547100000|2022-02-22 16:25:00|1402.19|1385.09|1401.25|1384.15|1406.97|1389.87|1399.45|1382.35|795
1645547400000|2022-02-22 16:30:00|1401.32|1384.22|1399.71|1382.61|1404.13|1387.03|1395.64|1378.54|736
1645547700000|2022-02-22 16:35:00|1399.73|1382.63|1395.39|1378.29|1400.21|1383.11|1394.03|1376.93|702
1645548000000|2022-02-22 16:40:00|1395.35|1378.25|1396.98|1379.88|1398.6|1381.5|1394.45|1377.35|670
1645548300000|2022-02-22 16:45:00|1396.96|1379.86|1399.58|1382.48|1400.82|1383.72|1395.55|1378.45|599
1645548600000|2022-02-22 16:50:00|1399.59|1382.49|1397.91|1380.81|1405.69|1388.59|1397.62|1380.52|747
1645548900000|2022-02-22 16:55:00|1397.88|1380.78|1398.45|1381.35|1399.16|1382.06|1395.69|1378.59|575
1645549200000|2022-02-22 17:00:00|1398.43|1381.33|1400.84|1383.74|1402.94|1385.84|1396.91|1379.81|643
1645549500000|2022-02-22 17:05:00|1400.87|1383.77|1401.08|1383.98|1404.35|1387.25|1400.4|1383.3|670
1645549800000|2022-02-22 17:10:00|1401.11|1384.01|1393.43|1376.33|1401.52|1384.42|1393.07|1375.97|629
1645550100000|2022-02-22 17:15:00|1393.49|1376.39|1387.36|1370.26|1393.49|1376.39|1385.81|1368.71|626
1645550400000|2022-02-22 17:20:00|1387.37|1370.27|1391.19|1374.09|1392.3|1375.2|1386.24|1369.14|585
1645550700000|2022-02-22 17:25:00|1391.18|1374.08|1392.1|1375|1395.12|1378.02|1390.16|1373.06|550
1645551000000|2022-02-22 17:30:00|1392.05|1374.95|1396.44|1379.34|1397.64|1380.54|1390.64|1373.54|654
1645551300000|2022-02-22 17:35:00|1396.47|1379.37|1403.78|1386.68|1404.49|1387.39|1396.47|1379.37|370
1645551600000|2022-02-22 17:40:00|1403.74|1386.64|1400.86|1383.76|1403.74|1386.64|1400.2|1383.1|500
1645551900000|2022-02-22 17:45:00|1400.75|1383.65|1398.57|1381.47|1403.08|1385.98|1397.68|1380.58|651
1645552200000|2022-02-22 17:50:00|1398.59|1381.49|1400.89|1383.79|1405.99|1388.89|1398.57|1381.47|650
1645552500000|2022-02-22 17:55:00|1400.86|1383.76|1399.07|1381.97|1402.35|1385.25|1398.26|1381.16|639
1645552800000|2022-02-22 18:00:00|1399.13|1382.03|1399.36|1382.26|1399.8|1382.7|1395.42|1378.32|595
1645553100000|2022-02-22 18:05:00|1399.34|1382.24|1397.74|1380.64|1400.73|1383.63|1395.05|1377.95|691
1645553400000|2022-02-22 18:10:00|1397.76|1380.66|1400.74|1383.64|1401.34|1384.24|1396.78|1379.68|661
1645553700000|2022-02-22 18:15:00|1400.73|1383.63|1396.79|1379.69|1400.73|1383.63|1393.26|1376.16|663
1645554000000|2022-02-22 18:20:00|1396.73|1379.63|1398.5|1381.4|1399.54|1382.44|1396.51|1379.41|453
1645554300000|2022-02-22 18:25:00|1398.54|1381.44|1397.1|1380|1398.83|1381.73|1394.95|1377.85|614
1645554600000|2022-02-22 18:30:00|1397.08|1379.98|1401.46|1384.36|1402.38|1385.28|1394.93|1377.83|659
1645554900000|2022-02-22 18:35:00|1401.49|1384.39|1403.32|1386.22|1403.84|1386.74|1400.19|1383.09|456
1645555200000|2022-02-22 18:40:00|1403.2|1386.1|1405.65|1388.55|1410.44|1393.34|1403.2|1386.1|586
1645555500000|2022-02-22 18:45:00|1405.47|1388.37|1401.94|1384.84|1406.29|1389.19|1401.24|1384.14|473
1645555800000|2022-02-22 18:50:00|1401.64|1384.54|1396.14|1379.04|1401.67|1384.57|1396.05|1378.95|297
1645556100000|2022-02-22 18:55:00|1396.15|1379.05|1394.41|1377.31|1397.84|1380.74|1393.39|1376.29|461
1645556400000|2022-02-22 19:00:00|1394.3|1377.2|1391.07|1373.97|1394.53|1377.43|1390.14|1373.04|479
1645556700000|2022-02-22 19:05:00|1391.03|1373.93|1393.18|1376.08|1393.53|1376.43|1390.21|1373.11|656
1645557000000|2022-02-22 19:10:00|1393.28|1376.18|1397.64|1380.54|1397.79|1380.69|1391.54|1374.44|676
1645557300000|2022-02-22 19:15:00|1397.66|1380.56|1398.6|1381.5|1402.42|1385.32|1396.36|1379.26|581
1645557600000|2022-02-22 19:20:00|1398.62|1381.52|1392.6|1375.5|1401.93|1384.83|1391.72|1374.62|628
1645557900000|2022-02-22 19:25:00|1392.14|1375.04|1397.42|1380.32|1404.01|1386.91|1392.14|1375.04|960
1645558200000|2022-02-22 19:30:00|1397.4|1380.3|1407.83|1390.73|1408.89|1391.79|1395.72|1378.62|806
1645558500000|2022-02-22 19:35:00|1407.96|1390.86|1405.61|1388.51|1408.19|1391.09|1403.41|1386.31|731
1645558800000|2022-02-22 19:40:00|1405.62|1388.52|1401.09|1383.99|1406.14|1389.04|1400.58|1383.48|652
1645559100000|2022-02-22 19:45:00|1401.08|1383.98|1404.87|1387.77|1406.71|1389.61|1398.39|1381.29|732
1645559400000|2022-02-22 19:50:00|1404.92|1387.82|1409.34|1392.24|1412.21|1395.11|1404.92|1387.82|648
1645559700000|2022-02-22 19:55:00|1409.31|1392.21|1414.01|1396.91|1416.12|1399.02|1409.3|1392.2|640
1645560000000|2022-02-22 20:00:00|1413.83|1396.73|1422.64|1405.54|1422.8|1405.7|1413.83|1396.73|749
1645560300000|2022-02-22 20:05:00|1422.51|1405.41|1411.16|1394.06|1422.51|1405.41|1410.26|1393.16|761
1645560600000|2022-02-22 20:10:00|1411.15|1394.05|1411.88|1394.78|1416.29|1399.19|1410.7|1393.6|727
1645560900000|2022-02-22 20:15:00|1411.85|1394.75|1408.36|1391.26|1413.24|1396.14|1407.63|1390.53|732
1645561200000|2022-02-22 20:20:00|1408.23|1391.13|1403.72|1386.62|1408.4|1391.3|1402.95|1385.85|598
1645561500000|2022-02-22 20:25:00|1403.69|1386.59|1405.93|1388.83|1408.53|1391.43|1403.14|1386.04|775
1645561800000|2022-02-22 20:30:00|1405.92|1388.82|1403.6|1386.5|1406.04|1388.94|1401.82|1384.72|850
1645562100000|2022-02-22 20:35:00|1403.47|1386.37|1402.21|1385.11|1405.32|1388.22|1398.56|1381.46|703
1645562400000|2022-02-22 20:40:00|1402.3|1385.2|1397.46|1380.36|1403.12|1386.02|1394.02|1376.92|748
1645562700000|2022-02-22 20:45:00|1397.51|1380.41|1400.44|1383.34|1400.52|1383.42|1395.56|1378.46|774
1645563000000|2022-02-22 20:50:00|1400.48|1383.38|1397.57|1380.47|1400.48|1383.38|1395.92|1378.82|772
1645563300000|2022-02-22 20:55:00|1397.58|1380.48|1400.45|1383.35|1403.08|1385.98|1397.58|1380.48|788
1645563600000|2022-02-22 21:00:00|1400.36|1383.26|1406.36|1389.26|1406.56|1389.46|1400.36|1383.26|669
1645563900000|2022-02-22 21:05:00|1406.37|1389.27|1407.22|1390.12|1407.86|1390.76|1403.95|1386.85|533
1645564200000|2022-02-22 21:10:00|1407.43|1390.33|1407.52|1390.42|1408.87|1391.77|1406.55|1389.45|467
1645564500000|2022-02-22 21:15:00|1407.53|1390.43|1403.66|1386.56|1408.01|1390.91|1403.14|1386.04|419
1645564800000|2022-02-22 21:20:00|1403.63|1386.53|1402.2|1385.1|1406.88|1389.78|1401.49|1384.39|434
1645565100000|2022-02-22 21:25:00|1402.19|1385.09|1405.88|1388.78|1405.88|1388.78|1401.52|1384.42|307
1645565400000|2022-02-22 21:30:00|1406.04|1388.94|1401.75|1384.65|1408.19|1391.09|1401.5|1384.4|388
1645565700000|2022-02-22 21:35:00|1401.73|1384.63|1402.98|1385.88|1403.3|1386.2|1398.59|1381.49|396
1645566000000|2022-02-22 21:40:00|1403.01|1385.91|1406.2|1389.1|1407.85|1390.75|1403.01|1385.91|414
1645566300000|2022-02-22 21:45:00|1406.22|1389.12|1406.22|1389.12|1406.72|1389.62|1405.78|1388.68|464
1645566600000|2022-02-22 21:50:00|1406.23|1389.13|1405.08|1387.98|1406.58|1389.48|1402.64|1385.54|519
1645566900000|2022-02-22 21:55:00|1405.1|1388|1404.9|1387.8|1405.11|1388.01|1399.87|1382.77|479
1645567200000|2022-02-22 22:00:00|1404.86|1387.76|1402.84|1385.74|1404.86|1387.76|1399.71|1382.61|318
1645567500000|2022-02-22 22:05:00|1402.91|1385.81|1407.49|1390.39|1407.49|1390.39|1402.91|1385.81|288
1645567800000|2022-02-22 22:10:00|1407.64|1390.54|1404.36|1387.26|1407.64|1390.54|1403.48|1386.38|319
1645568100000|2022-02-22 22:15:00|1404.53|1387.43|1402.65|1385.55|1404.78|1387.68|1400.61|1383.51|253
1645568400000|2022-02-22 22:20:00|1402.49|1385.39|1401.58|1384.48|1404.21|1387.11|1399.51|1382.41|233
1645568700000|2022-02-22 22:25:00|1401.57|1384.47|1397.89|1380.79|1401.78|1384.68|1397.81|1380.71|172
1645569000000|2022-02-22 22:30:00|1398.35|1381.25|1396.25|1379.15|1398.36|1381.26|1396.16|1379.06|93
1645569300000|2022-02-22 22:35:00|1396.24|1379.14|1396.21|1379.11|1397.68|1380.58|1396.13|1379.03|196
1645569600000|2022-02-22 22:40:00|1396.18|1379.08|1398.76|1381.66|1398.76|1381.66|1396.18|1379.08|261
1645569900000|2022-02-22 22:45:00|1398.96|1381.86|1401.26|1384.16|1401.81|1384.71|1398.58|1381.48|465
1645570200000|2022-02-22 22:50:00|1401.33|1384.23|1399.69|1382.59|1401.5|1384.4|1398.26|1381.16|247
1645570500000|2022-02-22 22:55:00|1399.7|1382.6|1400.08|1382.98|1400.15|1383.05|1397.34|1380.24|149
1645570800000|2022-02-22 23:00:00|1400.01|1382.91|1399.04|1381.94|1400.53|1383.43|1398.08|1380.98|381
1645571100000|2022-02-22 23:05:00|1399.06|1381.96|1402.33|1385.23|1403.17|1386.07|1399.01|1381.91|360
1645571400000|2022-02-22 23:10:00|1402.2|1385.1|1405.02|1387.92|1405.31|1388.21|1402.2|1385.1|555
1645571700000|2022-02-22 23:15:00|1405.05|1387.95|1405.78|1388.68|1406.16|1389.06|1404.01|1386.91|448
1645572000000|2022-02-22 23:20:00|1405.79|1388.69|1405.16|1388.06|1405.79|1388.69|1404.04|1386.94|503
1645572300000|2022-02-22 23:25:00|1405.17|1388.07|1404.58|1387.48|1406.12|1389.02|1402.71|1385.61|601
1645572600000|2022-02-22 23:30:00|1404.59|1387.49|1401.64|1384.54|1406.94|1389.84|1401.6|1384.5|643
1645572900000|2022-02-22 23:35:00|1401.6|1384.5|1403.29|1386.19|1406.01|1388.91|1401.47|1384.37|557
1645573200000|2022-02-22 23:40:00|1403.32|1386.22|1410.6|1393.5|1410.6|1393.5|1402.55|1385.45|675
1645573500000|2022-02-22 23:45:00|1410.83|1393.73|1415.99|1398.89|1416.15|1399.05|1410.32|1393.22|593
1645573800000|2022-02-22 23:50:00|1416.72|1399.62|1411.68|1394.58|1417.89|1400.79|1410.23|1393.13|552
1645574100000|2022-02-22 23:55:00|1411.7|1394.6|1407.84|1390.74|1412.56|1395.46|1407.3|1390.2|485
1645574400000|2022-02-23 00:00:00|1407.82|1390.72|1405.57|1388.47|1409.5|1392.4|1403.46|1386.36|640
1645574700000|2022-02-23 00:05:00|1405.43|1388.33|1416.79|1399.69|1417.1|1400|1405.32|1388.22|460
1645575000000|2022-02-23 00:10:00|1416.84|1399.74|1416.04|1398.94|1418.01|1400.91|1413.92|1396.82|416
1645575300000|2022-02-23 00:15:00|1416.06|1398.96|1415.27|1398.17|1422.02|1404.92|1415.17|1398.07|538
1645575600000|2022-02-23 00:20:00|1415.26|1398.16|1409.91|1392.81|1415.31|1398.21|1409.6|1392.5|492
1645575900000|2022-02-23 00:25:00|1409.94|1392.84|1409.94|1392.84|1411.78|1394.68|1409.78|1392.68|327
1645576200000|2022-02-23 00:30:00|1409.97|1392.87|1399.26|1382.16|1409.97|1392.87|1396.13|1379.03|524
1645576500000|2022-02-23 00:35:00|1399.57|1382.47|1398.57|1381.47|1402.36|1385.26|1398.1|1381|399
1645576800000|2022-02-23 00:40:00|1398.55|1381.45|1400.95|1383.85|1401.01|1383.91|1397.64|1380.54|430
1645577100000|2022-02-23 00:45:00|1400.96|1383.86|1407.57|1390.47|1407.57|1390.47|1400.96|1383.86|493
1645577400000|2022-02-23 00:50:00|1407.6|1390.5|1407.44|1390.34|1411.56|1394.46|1407.27|1390.17|222
1645577700000|2022-02-23 00:55:00|1407.46|1390.36|1405.68|1388.58|1408.11|1391.01|1405.23|1388.13|409
1645578000000|2022-02-23 01:00:00|1405.71|1388.61|1400.38|1383.28|1405.89|1388.79|1398.24|1381.14|553
1645578300000|2022-02-23 01:05:00|1400.37|1383.27|1399.21|1382.11|1403.75|1386.65|1398.76|1381.66|405
1645578600000|2022-02-23 01:10:00|1399.18|1382.08|1402.8|1385.7|1403.17|1386.07|1399.18|1382.08|432
1645578900000|2022-02-23 01:15:00|1402.93|1385.83|1401.11|1384.01|1404.2|1387.1|1399.24|1382.14|450
1645579200000|2022-02-23 01:20:00|1401.1|1384|1401.11|1384.01|1401.21|1384.11|1399.21|1382.11|255
1645579500000|2022-02-23 01:25:00|1401.14|1384.04|1400.83|1383.73|1401.94|1384.84|1399.58|1382.48|336
1645579800000|2022-02-23 01:30:00|1400.82|1383.72|1394.24|1377.14|1400.82|1383.72|1391.76|1374.66|514
1645580100000|2022-02-23 01:35:00|1394.2|1377.1|1389.18|1372.08|1395.31|1378.21|1388.02|1370.92|399
1645580400000|2022-02-23 01:40:00|1389.38|1372.28|1391.46|1374.36|1392.34|1375.24|1388.15|1371.05|458
1645580700000|2022-02-23 01:45:00|1391.42|1374.32|1386.93|1369.83|1391.83|1374.73|1384.2|1367.1|439
1645581000000|2022-02-23 01:50:00|1386.94|1369.84|1388.51|1371.41|1389.18|1372.08|1386.33|1369.23|399
1645581300000|2022-02-23 01:55:00|1388.45|1371.35|1395.32|1378.22|1395.54|1378.44|1388.45|1371.35|379
1645581600000|2022-02-23 02:00:00|1395.28|1378.18|1400.16|1383.06|1400.61|1383.51|1393.43|1376.33|333
1645581900000|2022-02-23 02:05:00|1400.03|1382.93|1402.34|1385.24|1402.66|1385.56|1397.22|1380.12|334
1645582200000|2022-02-23 02:10:00|1402.32|1385.22|1415.13|1398.03|1416.45|1399.35|1402.06|1384.96|339
1645582500000|2022-02-23 02:15:00|1415.15|1398.05|1408.11|1391.01|1416.22|1399.12|1405.84|1388.74|566
1645582800000|2022-02-23 02:20:00|1408.17|1391.07|1398.31|1381.21|1409.15|1392.05|1396.21|1379.11|449
1645583100000|2022-02-23 02:25:00|1398.38|1381.28|1394.22|1377.12|1398.71|1381.61|1390.86|1373.76|529
1645583400000|2022-02-23 02:30:00|1394.24|1377.14|1389.62|1372.52|1397.91|1380.81|1389.45|1372.35|678
1645583700000|2022-02-23 02:35:00|1389.57|1372.47|1391.57|1374.47|1392.17|1375.07|1387.26|1370.16|585
1645584000000|2022-02-23 02:40:00|1391.53|1374.43|1388.72|1371.62|1395.18|1378.08|1386.77|1369.67|708
1645584300000|2022-02-23 02:45:00|1388.71|1371.61|1388.52|1371.42|1388.79|1371.69|1383.75|1366.65|595
1645584600000|2022-02-23 02:50:00|1388.32|1371.22|1390.63|1373.53|1391.66|1374.56|1387.06|1369.96|497
1645584900000|2022-02-23 02:55:00|1390.69|1373.59|1390.63|1373.53|1391.41|1374.31|1389.27|1372.17|556
1645585200000|2022-02-23 03:00:00|1390.68|1373.58|1391.8|1374.7|1391.92|1374.82|1384.11|1367.01|620
1645585500000|2022-02-23 03:05:00|1391.79|1374.69|1389.57|1372.47|1392.24|1375.14|1389.19|1372.09|323
1645585800000|2022-02-23 03:10:00|1389.64|1372.54|1389.27|1372.17|1390.14|1373.04|1387.28|1370.18|406
1645586100000|2022-02-23 03:15:00|1389.22|1372.12|1390.32|1373.22|1390.9|1373.8|1389.2|1372.1|462
1645586400000|2022-02-23 03:20:00|1390.35|1373.25|1392.16|1375.06|1392.52|1375.42|1389.3|1372.2|440
1645586700000|2022-02-23 03:25:00|1392.14|1375.04|1394.45|1377.35|1395.05|1377.95|1392.14|1375.04|307
1645587000000|2022-02-23 03:30:00|1394.49|1377.39|1393.24|1376.14|1395.93|1378.83|1392.99|1375.89|306
1645587300000|2022-02-23 03:35:00|1393.23|1376.13|1392.83|1375.73|1396.49|1379.39|1392.49|1375.39|375
1645587600000|2022-02-23 03:40:00|1392.76|1375.66|1394.07|1376.97|1394.99|1377.89|1392.31|1375.21|468
1645587900000|2022-02-23 03:45:00|1394.04|1376.94|1392.18|1375.08|1394.26|1377.16|1390.78|1373.68|406
1645588200000|2022-02-23 03:50:00|1392.19|1375.09|1392.51|1375.41|1394.33|1377.23|1390.63|1373.53|408
1645588500000|2022-02-23 03:55:00|1392.52|1375.42|1393.43|1376.33|1394.64|1377.54|1391.41|1374.31|366
1645588800000|2022-02-23 04:00:00|1393.34|1376.24|1395.66|1378.56|1398.06|1380.96|1390.29|1373.19|533
1645589100000|2022-02-23 04:05:00|1395.67|1378.57|1398.91|1381.81|1399.72|1382.62|1395.56|1378.46|481
1645589400000|2022-02-23 04:10:00|1398.93|1381.83|1403.11|1386.01|1403.85|1386.75|1398.27|1381.17|340
1645589700000|2022-02-23 04:15:00|1403.05|1385.95|1406.1|1389|1407.75|1390.65|1401.13|1384.03|457
1645590000000|2022-02-23 04:20:00|1406.11|1389.01|1402.97|1385.87|1406.5|1389.4|1402.53|1385.43|399
1645590300000|2022-02-23 04:25:00|1402.99|1385.89|1399.16|1382.06|1403.28|1386.18|1398.67|1381.57|495
1645590600000|2022-02-23 04:30:00|1399.2|1382.1|1402.06|1384.96|1402.53|1385.43|1398.67|1381.57|419
1645590900000|2022-02-23 04:35:00|1402.09|1384.99|1406.11|1389.01|1408.04|1390.94|1400.79|1383.69|561
1645591200000|2022-02-23 04:40:00|1406.12|1389.02|1412.06|1394.96|1412.06|1394.96|1404.59|1387.49|477
1645591500000|2022-02-23 04:45:00|1412.05|1394.95|1404.17|1387.07|1413.29|1396.19|1404.13|1387.03|545
1645591800000|2022-02-23 04:50:00|1404.16|1387.06|1403.1|1386|1404.75|1387.65|1402.52|1385.42|382
1645592100000|2022-02-23 04:55:00|1403.06|1385.96|1405.33|1388.23|1406.49|1389.39|1402.56|1385.46|395
1645592400000|2022-02-23 05:00:00|1405.36|1388.26|1412.76|1395.66|1412.89|1395.79|1404.86|1387.76|402
1645592700000|2022-02-23 05:05:00|1412.72|1395.62|1411.95|1394.85|1414.08|1396.98|1411.31|1394.21|350
1645593000000|2022-02-23 05:10:00|1411.94|1394.84|1409.35|1392.25|1412.06|1394.96|1407.37|1390.27|519
1645593300000|2022-02-23 05:15:00|1409.36|1392.26|1406.04|1388.94|1410.8|1393.7|1403.96|1386.86|489
1645593600000|2022-02-23 05:20:00|1406.02|1388.92|1404.96|1387.86|1406.78|1389.68|1404.25|1387.15|371
1645593900000|2022-02-23 05:25:00|1405.02|1387.92|1407.8|1390.7|1408.19|1391.09|1403.54|1386.44|439
1645594200000|2022-02-23 05:30:00|1407.53|1390.43|1406.67|1389.57|1410.41|1393.31|1406.23|1389.13|502
1645594500000|2022-02-23 05:35:00|1406.18|1389.08|1404.08|1386.98|1406.93|1389.83|1404.08|1386.98|403
1645594800000|2022-02-23 05:40:00|1404.05|1386.95|1404.74|1387.64|1406.89|1389.79|1403.61|1386.51|409
1645595100000|2022-02-23 05:45:00|1404.75|1387.65|1407.85|1390.75|1407.95|1390.85|1402.78|1385.68|428
1645595400000|2022-02-23 05:50:00|1407.84|1390.74|1406.85|1389.75|1407.84|1390.74|1405.77|1388.67|431
1645595700000|2022-02-23 05:55:00|1406.94|1389.84|1410.61|1393.51|1411.94|1394.84|1405.51|1388.41|445
1645596000000|2022-02-23 06:00:00|1411.31|1394.21|1415.91|1398.81|1418.12|1401.02|1410.99|1393.89|501
1645596300000|2022-02-23 06:05:00|1415.95|1398.85|1417.44|1400.34|1417.47|1400.37|1414.83|1397.73|362
1645596600000|2022-02-23 06:10:00|1417.41|1400.31|1423.39|1406.29|1424.84|1407.74|1416.91|1399.81|329
1645596900000|2022-02-23 06:15:00|1423.38|1406.28|1427.56|1410.46|1430.2|1413.1|1422.23|1405.13|371
1645597200000|2022-02-23 06:20:00|1427.5|1410.4|1425.49|1408.39|1429.13|1412.03|1423.79|1406.69|446
1645597500000|2022-02-23 06:25:00|1425.48|1408.38|1422.47|1405.37|1427.17|1410.07|1420.93|1403.83|375
1645597800000|2022-02-23 06:30:00|1422.46|1405.36|1419.07|1401.97|1422.46|1405.36|1418.24|1401.14|330
1645598100000|2022-02-23 06:35:00|1418.7|1401.6|1418.73|1401.63|1420.93|1403.83|1418.33|1401.23|321
1645598400000|2022-02-23 06:40:00|1419.14|1402.04|1415.76|1398.66|1419.14|1402.04|1414.59|1397.49|391
1645598700000|2022-02-23 06:45:00|1415.96|1398.86|1415.44|1398.34|1415.96|1398.86|1413.26|1396.16|358
1645599000000|2022-02-23 06:50:00|1415.53|1398.43|1415.11|1398.01|1417.36|1400.26|1415.04|1397.94|455
1645599300000|2022-02-23 06:55:00|1415.06|1397.96|1414.16|1397.06|1415.12|1398.02|1411.67|1394.57|395
1645599600000|2022-02-23 07:00:00|1414.14|1397.04|1416.06|1398.96|1417.36|1400.26|1412.2|1395.1|473
1645599900000|2022-02-23 07:05:00|1415.98|1398.88|1418.74|1401.64|1419.61|1402.51|1414.27|1397.17|578
1645600200000|2022-02-23 07:10:00|1418.84|1401.74|1420.14|1403.04|1420.71|1403.61|1418.35|1401.25|507
1645600500000|2022-02-23 07:15:00|1420.22|1403.12|1422.21|1405.11|1424.2|1407.1|1419.42|1402.32|582
1645600800000|2022-02-23 07:20:00|1422.16|1405.06|1420.66|1403.56|1422.93|1405.83|1419.13|1402.03|495
1645601100000|2022-02-23 07:25:00|1420.55|1403.45|1420.49|1403.39|1422.95|1405.85|1419.71|1402.61|470
1645601400000|2022-02-23 07:30:00|1420.48|1403.38|1420.05|1402.95|1421.94|1404.84|1419.59|1402.49|477
1645601700000|2022-02-23 07:35:00|1420.27|1403.17|1424.81|1407.71|1425.32|1408.22|1419.4|1402.3|567
1645602000000|2022-02-23 07:40:00|1424.8|1407.7|1424.15|1407.05|1424.8|1407.7|1422.42|1405.32|568
1645602300000|2022-02-23 07:45:00|1424.16|1407.06|1422.94|1405.84|1424.88|1407.78|1422.38|1405.28|588
1645602600000|2022-02-23 07:50:00|1422.97|1405.87|1425.69|1408.59|1425.81|1408.71|1421.22|1404.12|553
1645602900000|2022-02-23 07:55:00|1425.73|1408.63|1427.01|1409.91|1427.01|1409.91|1423.19|1406.09|447
1645603200000|2022-02-23 08:00:00|1426.98|1409.88|1427.33|1410.23|1431|1413.9|1425.49|1408.39|509
1645603500000|2022-02-23 08:05:00|1427.22|1410.12|1425.39|1408.29|1427.28|1410.18|1423.83|1406.73|575
1645603800000|2022-02-23 08:10:00|1425.41|1408.31|1429.15|1412.05|1431.62|1414.52|1425.05|1407.95|625
1645604100000|2022-02-23 08:15:00|1429.13|1412.03|1431.2|1414.1|1431.7|1414.6|1426.93|1409.83|515
1645604400000|2022-02-23 08:20:00|1431.19|1414.09|1441.67|1424.57|1442.34|1425.24|1430.57|1413.47|537
1645604700000|2022-02-23 08:25:00|1441.84|1424.74|1452.16|1435.06|1452.35|1435.25|1441.68|1424.58|629
1645605000000|2022-02-23 08:30:00|1452.1|1435|1449.26|1432.16|1453.37|1436.27|1445.32|1428.22|579
1645605300000|2022-02-23 08:35:00|1449.3|1432.2|1445.19|1428.09|1449.3|1432.2|1443.82|1426.72|665
1645605600000|2022-02-23 08:40:00|1445.14|1428.04|1449.47|1432.37|1450.02|1432.92|1444.25|1427.15|634
1645605900000|2022-02-23 08:45:00|1449.16|1432.06|1444.01|1426.91|1450.4|1433.3|1442.24|1425.14|627
1645606200000|2022-02-23 08:50:00|1443.93|1426.83|1442.61|1425.51|1447.08|1429.98|1441.88|1424.78|515
1645606500000|2022-02-23 08:55:00|1442.33|1425.23|1444.74|1427.64|1444.79|1427.69|1441.97|1424.87|484
1645606800000|2022-02-23 09:00:00|1444.82|1427.72|1445.13|1428.03|1445.72|1428.62|1442.72|1425.62|533
1645607100000|2022-02-23 09:05:00|1445.1|1428|1450.99|1433.89|1451.53|1434.43|1445.03|1427.93|470
1645607400000|2022-02-23 09:10:00|1451.02|1433.92|1458.05|1440.95|1458.13|1441.03|1449.62|1432.52|496
1645607700000|2022-02-23 09:15:00|1458.16|1441.06|1455.32|1438.22|1458.16|1441.06|1454.15|1437.05|633
1645608000000|2022-02-23 09:20:00|1455.31|1438.21|1454.68|1437.58|1456.04|1438.94|1451.08|1433.98|484
1645608300000|2022-02-23 09:25:00|1454.81|1437.71|1452.57|1435.47|1454.97|1437.87|1450.32|1433.22|548
1645608600000|2022-02-23 09:30:00|1452.61|1435.51|1454.82|1437.72|1454.93|1437.83|1450.05|1432.95|577
1645608900000|2022-02-23 09:35:00|1454.81|1437.71|1455.05|1437.95|1455.05|1437.95|1452.87|1435.77|436
1645609200000|2022-02-23 09:40:00|1455.04|1437.94|1454.29|1437.19|1458.23|1441.13|1453.42|1436.32|481
1645609500000|2022-02-23 09:45:00|1454.33|1437.23|1456.24|1439.14|1456.24|1439.14|1452.62|1435.52|477
1645609800000|2022-02-23 09:50:00|1456.21|1439.11|1456.18|1439.08|1457.38|1440.28|1454.49|1437.39|542
1645610100000|2022-02-23 09:55:00|1456.21|1439.11|1452.25|1435.15|1458.08|1440.98|1451.7|1434.6|479
1645610400000|2022-02-23 10:00:00|1452.26|1435.16|1452.03|1434.93|1455.01|1437.91|1449.91|1432.81|566
1645610700000|2022-02-23 10:05:00|1452.05|1434.95|1450.1|1433|1452.21|1435.11|1449.99|1432.89|494
1645611000000|2022-02-23 10:10:00|1450.07|1432.97|1450.72|1433.62|1451.22|1434.12|1448.99|1431.89|577
1645611300000|2022-02-23 10:15:00|1450.74|1433.64|1453.99|1436.89|1456.26|1439.16|1450.01|1432.91|618
1645611600000|2022-02-23 10:20:00|1453.97|1436.87|1454.67|1437.57|1455.7|1438.6|1453.51|1436.41|365
1645611900000|2022-02-23 10:25:00|1454.66|1437.56|1456.33|1439.23|1459.8|1442.7|1454.65|1437.55|484
1645612200000|2022-02-23 10:30:00|1456.34|1439.24|1462.01|1444.91|1462.03|1444.93|1456.31|1439.21|453
1645612500000|2022-02-23 10:35:00|1461.97|1444.87|1460.02|1442.92|1463.28|1446.18|1459.7|1442.6|428
1645612800000|2022-02-23 10:40:00|1460.19|1443.09|1459.82|1442.72|1462.18|1445.08|1457.61|1440.51|650
1645613100000|2022-02-23 10:45:00|1459.83|1442.73|1457.88|1440.78|1460.99|1443.89|1457.19|1440.09|533
1645613400000|2022-02-23 10:50:00|1457.76|1440.66|1458.79|1441.69|1459.55|1442.45|1457.36|1440.26|517
1645613700000|2022-02-23 10:55:00|1458.72|1441.62|1461.05|1443.95|1462.35|1445.25|1458.65|1441.55|435
1645614000000|2022-02-23 11:00:00|1460.95|1443.85|1459.28|1442.18|1462.83|1445.73|1459.04|1441.94|464
1645614300000|2022-02-23 11:05:00|1459.3|1442.2|1454.84|1437.74|1459.3|1442.2|1454.73|1437.63|445
1645614600000|2022-02-23 11:10:00|1454.75|1437.65|1451.44|1434.34|1455.99|1438.89|1448.42|1431.32|545
1645614900000|2022-02-23 11:15:00|1451.36|1434.26|1453.8|1436.7|1454.62|1437.52|1449.85|1432.75|652
1645615200000|2022-02-23 11:20:00|1453.82|1436.72|1454.15|1437.05|1455.34|1438.24|1452.69|1435.59|610
1645615500000|2022-02-23 11:25:00|1454.06|1436.96|1457.26|1440.16|1458.87|1441.77|1454.01|1436.91|603
1645615800000|2022-02-23 11:30:00|1457.46|1440.36|1454.67|1437.57|1460.26|1443.16|1454.05|1436.95|518
1645616100000|2022-02-23 11:35:00|1454.53|1437.43|1456.27|1439.17|1456.4|1439.3|1454.07|1436.97|455
1645616400000|2022-02-23 11:40:00|1456.08|1438.98|1459.6|1442.5|1460.13|1443.03|1455.94|1438.84|538
1645616700000|2022-02-23 11:45:00|1459.92|1442.82|1458.73|1441.63|1465.22|1448.12|1455.64|1438.54|669
1645617000000|2022-02-23 11:50:00|1458.72|1441.62|1451.26|1434.16|1458.81|1441.71|1451.26|1434.16|601
1645617300000|2022-02-23 11:55:00|1451.37|1434.27|1450.32|1433.22|1454.81|1437.71|1450.32|1433.22|661
1645617600000|2022-02-23 12:00:00|1450.57|1433.47|1450.98|1433.88|1452.8|1435.7|1448.91|1431.81|630
1645617900000|2022-02-23 12:05:00|1451.1|1434|1457.54|1440.44|1457.54|1440.44|1450.75|1433.65|609
1645618200000|2022-02-23 12:10:00|1457.46|1440.36|1453.22|1436.12|1457.51|1440.41|1451.16|1434.06|499
1645618500000|2022-02-23 12:15:00|1453.51|1436.41|1454.42|1437.32|1456.61|1439.51|1452.58|1435.48|506
1645618800000|2022-02-23 12:20:00|1454.38|1437.28|1455.35|1438.25|1456.55|1439.45|1454.1|1437|556
1645619100000|2022-02-23 12:25:00|1455.26|1438.16|1456.38|1439.28|1457.41|1440.31|1455.26|1438.16|426
1645619400000|2022-02-23 12:30:00|1456.45|1439.35|1461.03|1443.93|1461.26|1444.16|1455.71|1438.61|555
1645619700000|2022-02-23 12:35:00|1461.06|1443.96|1464.28|1447.18|1464.86|1447.76|1460.97|1443.87|451
1645620000000|2022-02-23 12:40:00|1464.23|1447.13|1464.91|1447.81|1465.27|1448.17|1463.23|1446.13|577
1645620300000|2022-02-23 12:45:00|1465.21|1448.11|1463.5|1446.4|1469.42|1452.32|1462.71|1445.61|558
1645620600000|2022-02-23 12:50:00|1463.58|1446.48|1460.75|1443.65|1466.04|1448.94|1460.32|1443.22|687
1645620900000|2022-02-23 12:55:00|1460.76|1443.66|1464.3|1447.2|1464.66|1447.56|1460.16|1443.06|526
1645621200000|2022-02-23 13:00:00|1464.01|1446.91|1466.19|1449.09|1467.06|1449.96|1461.05|1443.95|590
1645621500000|2022-02-23 13:05:00|1466.24|1449.14|1467.15|1450.05|1468.72|1451.62|1464.02|1446.92|634
1645621800000|2022-02-23 13:10:00|1467.05|1449.95|1466.33|1449.23|1468.74|1451.64|1466.07|1448.97|571
1645622100000|2022-02-23 13:15:00|1466.32|1449.22|1464.2|1447.1|1468.62|1451.52|1463.81|1446.71|719
1645622400000|2022-02-23 13:20:00|1464.19|1447.09|1458.05|1440.95|1464.26|1447.16|1457.05|1439.95|546
1645622700000|2022-02-23 13:25:00|1458.07|1440.97|1458.04|1440.94|1458.66|1441.56|1456.24|1439.14|442
1645623000000|2022-02-23 13:30:00|1458.12|1441.02|1453|1435.9|1458.12|1441.02|1452.24|1435.14|444
1645623300000|2022-02-23 13:35:00|1453.03|1435.93|1455.38|1438.28|1456.25|1439.15|1452.46|1435.36|571
1645623600000|2022-02-23 13:40:00|1455.41|1438.31|1455.77|1438.67|1457.04|1439.94|1455.22|1438.12|445
1645623900000|2022-02-23 13:45:00|1455.73|1438.63|1455.37|1438.27|1457.51|1440.41|1454.85|1437.75|512
1645624200000|2022-02-23 13:50:00|1455.42|1438.32|1452.26|1435.16|1455.42|1438.32|1449.96|1432.86|523
1645624500000|2022-02-23 13:55:00|1452.25|1435.15|1453.69|1436.59|1454.9|1437.8|1451.99|1434.89|545
1645624800000|2022-02-23 14:00:00|1453.71|1436.61|1453.65|1436.55|1457.1|1440|1452.85|1435.75|609
1645625100000|2022-02-23 14:05:00|1453.64|1436.54|1447.01|1429.91|1454.91|1437.81|1445.99|1428.89|506
1645625400000|2022-02-23 14:10:00|1447|1429.9|1445.24|1428.14|1448.53|1431.43|1443.9|1426.8|600
1645625700000|2022-02-23 14:15:00|1445.26|1428.16|1449.33|1432.23|1450.7|1433.6|1445.03|1427.93|572
1645626000000|2022-02-23 14:20:00|1449.29|1432.19|1451.86|1434.76|1452.78|1435.68|1449.23|1432.13|413
1645626300000|2022-02-23 14:25:00|1451.84|1434.74|1451.8|1434.7|1452.89|1435.79|1450.05|1432.95|585
1645626600000|2022-02-23 14:30:00|1451.78|1434.68|1457.15|1440.05|1457.6|1440.5|1449.64|1432.54|727
1645626900000|2022-02-23 14:35:00|1457.12|1440.02|1457.88|1440.78|1458.16|1441.06|1450.93|1433.83|772
1645627200000|2022-02-23 14:40:00|1457.9|1440.8|1456.71|1439.61|1458.77|1441.67|1455.37|1438.27|719
1645627500000|2022-02-23 14:45:00|1457.02|1439.92|1456.09|1438.99|1459.12|1442.02|1455.57|1438.47|817
1645627800000|2022-02-23 14:50:00|1456.13|1439.03|1438.9|1421.8|1456.18|1439.08|1438.9|1421.8|760
1645628100000|2022-02-23 14:55:00|1438.84|1421.74|1438.34|1421.24|1441.53|1424.43|1437.97|1420.87|567
1645628400000|2022-02-23 15:00:00|1438.33|1421.23|1434.32|1417.22|1438.76|1421.66|1430.79|1413.69|656
1645628700000|2022-02-23 15:05:00|1434.38|1417.28|1429.04|1411.94|1435.58|1418.48|1427.83|1410.73|849
1645629000000|2022-02-23 15:10:00|1428.92|1411.82|1434.89|1417.79|1437.07|1419.97|1428.38|1411.28|790
1645629300000|2022-02-23 15:15:00|1435.01|1417.91|1433.74|1416.64|1436.03|1418.93|1432.1|1415|834
1645629600000|2022-02-23 15:20:00|1433.72|1416.62|1433.88|1416.78|1435.71|1418.61|1432.61|1415.51|768
1645629900000|2022-02-23 15:25:00|1433.74|1416.64|1429.36|1412.26|1435.17|1418.07|1428.64|1411.54|749
1645630200000|2022-02-23 15:30:00|1429.39|1412.29|1432.43|1415.33|1433.64|1416.54|1428.17|1411.07|698
1645630500000|2022-02-23 15:35:00|1432.45|1415.35|1433.46|1416.36|1435.03|1417.93|1432.27|1415.17|715
1645630800000|2022-02-23 15:40:00|1433.45|1416.35|1428.78|1411.68|1433.69|1416.59|1428.47|1411.37|704
1645631100000|2022-02-23 15:45:00|1428.71|1411.61|1428.56|1411.46|1430.81|1413.71|1427.98|1410.88|619
1645631400000|2022-02-23 15:50:00|1428.48|1411.38|1427.83|1410.73|1429.45|1412.35|1427.56|1410.46|502
1645631700000|2022-02-23 15:55:00|1427.82|1410.72|1426.68|1409.58|1428.71|1411.61|1425.4|1408.3|676
1645632000000|2022-02-23 16:00:00|1426.65|1409.55|1428.14|1411.04|1431.29|1414.19|1425.5|1408.4|761
1645632300000|2022-02-23 16:05:00|1428.1|1411|1418.77|1401.67|1428.31|1411.21|1418.54|1401.44|606
1645632600000|2022-02-23 16:10:00|1418.8|1401.7|1417.24|1400.14|1421.28|1404.18|1414.78|1397.68|559
1645632900000|2022-02-23 16:15:00|1417.2|1400.1|1422.26|1405.16|1422.29|1405.19|1416.89|1399.79|553
1645633200000|2022-02-23 16:20:00|1422.21|1405.11|1427.9|1410.8|1428.31|1411.21|1422.05|1404.95|429
1645633500000|2022-02-23 16:25:00|1428.15|1411.05|1429.55|1412.45|1431.95|1414.85|1427.36|1410.26|502
1645633800000|2022-02-23 16:30:00|1429.59|1412.49|1439.09|1421.99|1440.02|1422.92|1428.11|1411.01|589
1645634100000|2022-02-23 16:35:00|1439.08|1421.98|1444.63|1427.53|1446.34|1429.24|1437.22|1420.12|542
1645634400000|2022-02-23 16:40:00|1444.56|1427.46|1450.54|1433.44|1451.49|1434.39|1443.92|1426.82|369
1645634700000|2022-02-23 16:45:00|1450.53|1433.43|1452.08|1434.98|1452.13|1435.03|1445.14|1428.04|543
1645635000000|2022-02-23 16:50:00|1452.07|1434.97|1456.11|1439.01|1456.11|1439.01|1449.1|1432|469
1645635300000|2022-02-23 16:55:00|1456.15|1439.05|1453.27|1436.17|1457.17|1440.07|1452.59|1435.49|458
1645635600000|2022-02-23 17:00:00|1453.29|1436.19|1449.98|1432.88|1453.56|1436.46|1448.75|1431.65|616
1645635900000|2022-02-23 17:05:00|1449.88|1432.78|1451.05|1433.95|1451.08|1433.98|1448.14|1431.04|542
1645636200000|2022-02-23 17:10:00|1450.91|1433.81|1459.95|1442.85|1459.95|1442.85|1450.88|1433.78|613
1645636500000|2022-02-23 17:15:00|1459.94|1442.84|1470.32|1453.22|1473.86|1456.76|1459.94|1442.84|558
1645636800000|2022-02-23 17:20:00|1470.28|1453.18|1466.74|1449.64|1470.81|1453.71|1465.89|1448.79|530
1645637100000|2022-02-23 17:25:00|1466.59|1449.49|1457.55|1440.45|1466.59|1449.49|1457.55|1440.45|479
1645637400000|2022-02-23 17:30:00|1457.59|1440.49|1444.76|1427.66|1458.28|1441.18|1444.75|1427.65|443
1645637700000|2022-02-23 17:35:00|1444.68|1427.58|1445.34|1428.24|1449.2|1432.1|1443.18|1426.08|573
1645638000000|2022-02-23 17:40:00|1445.37|1428.27|1443.96|1426.86|1445.75|1428.65|1440.84|1423.74|567
1645638300000|2022-02-23 17:45:00|1443.97|1426.87|1435.54|1418.44|1443.98|1426.88|1434.28|1417.18|733
1645638600000|2022-02-23 17:50:00|1435.51|1418.41|1424.54|1407.44|1436.99|1419.89|1423.08|1405.98|694
1645638900000|2022-02-23 17:55:00|1424.44|1407.34|1423.35|1406.25|1426.25|1409.15|1421.12|1404.02|674
1645639200000|2022-02-23 18:00:00|1423.18|1406.08|1423.07|1405.97|1427.31|1410.21|1420.73|1403.63|668
1645639500000|2022-02-23 18:05:00|1423.23|1406.13|1415.9|1398.8|1425.21|1408.11|1415.19|1398.09|601
1645639800000|2022-02-23 18:10:00|1415.91|1398.81|1404.73|1387.63|1418.5|1401.4|1403.75|1386.65|544
1645640100000|2022-02-23 18:15:00|1404.44|1387.34|1411.49|1394.39|1413.53|1396.43|1403.63|1386.53|573
1645640400000|2022-02-23 18:20:00|1411.47|1394.37|1410.12|1393.02|1413.29|1396.19|1408.48|1391.38|457
1645640700000|2022-02-23 18:25:00|1410.14|1393.04|1400.48|1383.38|1412.18|1395.08|1400.18|1383.08|631
1645641000000|2022-02-23 18:30:00|1400.58|1383.48|1395.57|1378.47|1404.19|1387.09|1395.34|1378.24|499
1645641300000|2022-02-23 18:35:00|1395.62|1378.52|1402.24|1385.14|1403.63|1386.53|1395.62|1378.52|530
1645641600000|2022-02-23 18:40:00|1402.55|1385.45|1403.95|1386.85|1404.27|1387.17|1400.28|1383.18|537
1645641900000|2022-02-23 18:45:00|1404.17|1387.07|1411.77|1394.67|1414.45|1397.35|1404.01|1386.91|496
1645642200000|2022-02-23 18:50:00|1411.74|1394.64|1403.51|1386.41|1411.75|1394.65|1402.49|1385.39|499
1645642500000|2022-02-23 18:55:00|1403.53|1386.43|1401.25|1384.15|1404.62|1387.52|1400.9|1383.8|440
1645642800000|2022-02-23 19:00:00|1401.3|1384.2|1399.3|1382.2|1404|1386.9|1395.58|1378.48|643
1645643100000|2022-02-23 19:05:00|1399.35|1382.25|1404.72|1387.62|1405.95|1388.85|1398.81|1381.71|562
1645643400000|2022-02-23 19:10:00|1404.76|1387.66|1407.08|1389.98|1408.21|1391.11|1404.6|1387.5|541
1645643700000|2022-02-23 19:15:00|1407.06|1389.96|1405.28|1388.18|1407.89|1390.79|1402.45|1385.35|744
1645644000000|2022-02-23 19:20:00|1405.26|1388.16|1399.19|1382.09|1407.66|1390.56|1398.81|1381.71|608
1645644300000|2022-02-23 19:25:00|1399.11|1382.01|1399.37|1382.27|1401.21|1384.11|1398.64|1381.54|373
1645644600000|2022-02-23 19:30:00|1399.24|1382.14|1395.32|1378.22|1401.3|1384.2|1394.72|1377.62|431
1645644900000|2022-02-23 19:35:00|1395.29|1378.19|1395.86|1378.76|1397.17|1380.07|1395|1377.9|454
1645645200000|2022-02-23 19:40:00|1395.83|1378.73|1385.2|1368.1|1395.83|1378.73|1383.53|1366.43|600
1645645500000|2022-02-23 19:45:00|1385.47|1368.37|1387.39|1370.29|1390.28|1373.18|1384.98|1367.88|637
1645645800000|2022-02-23 19:50:00|1387.41|1370.31|1389.21|1372.11|1390.61|1373.51|1387.33|1370.23|580
1645646100000|2022-02-23 19:55:00|1389.38|1372.28|1389.51|1372.41|1391.13|1374.03|1386.86|1369.76|583
1645646400000|2022-02-23 20:00:00|1389.5|1372.4|1376.2|1359.1|1389.5|1372.4|1374.6|1357.5|522
1645646700000|2022-02-23 20:05:00|1376.23|1359.13|1377.72|1360.62|1379.57|1362.47|1374.15|1357.05|574
1645647000000|2022-02-23 20:10:00|1377.75|1360.65|1381.25|1364.15|1381.78|1364.68|1377.22|1360.12|393
1645647300000|2022-02-23 20:15:00|1381.42|1364.32|1380.19|1363.09|1385.12|1368.02|1379.62|1362.52|551
1645647600000|2022-02-23 20:20:00|1380.24|1363.14|1384.07|1366.97|1384.11|1367.01|1379.61|1362.51|609
1645647900000|2022-02-23 20:25:00|1384.03|1366.93|1391.88|1374.78|1392.86|1375.76|1383.47|1366.37|509
1645648200000|2022-02-23 20:30:00|1391.85|1374.75|1389.38|1372.28|1395.08|1377.98|1388.45|1371.35|669
1645648500000|2022-02-23 20:35:00|1389.35|1372.25|1386.41|1369.31|1390.67|1373.57|1386.41|1369.31|659
1645648800000|2022-02-23 20:40:00|1386.4|1369.3|1388.34|1371.24|1388.95|1371.85|1385.7|1368.6|673
1645649100000|2022-02-23 20:45:00|1388.37|1371.27|1386.71|1369.61|1390.16|1373.06|1386.45|1369.35|676
1645649400000|2022-02-23 20:50:00|1386.68|1369.58|1389.87|1372.77|1390.52|1373.42|1385|1367.9|695
1645649700000|2022-02-23 20:55:00|1389.9|1372.8|1388.59|1371.49|1390.17|1373.07|1387.51|1370.41|666
1645650000000|2022-02-23 21:00:00|1388.24|1371.14|1386.63|1369.53|1389.94|1372.84|1384.22|1367.12|551
1645650300000|2022-02-23 21:05:00|1386.81|1369.71|1384.77|1367.67|1388.01|1370.91|1384.73|1367.63|358
1645650600000|2022-02-23 21:10:00|1384.85|1367.75|1385.72|1368.62|1387.55|1370.45|1383.53|1366.43|383
1645650900000|2022-02-23 21:15:00|1385.89|1368.79|1385.31|1368.21|1387.84|1370.74|1384.3|1367.2|423
1645651200000|2022-02-23 21:20:00|1385.29|1368.19|1387.25|1370.15|1388.73|1371.63|1385.29|1368.19|272
1645651500000|2022-02-23 21:25:00|1387.24|1370.14|1384.05|1366.95|1387.47|1370.37|1383.05|1365.95|288
1645651800000|2022-02-23 21:30:00|1383.7|1366.6|1379.27|1362.17|1383.75|1366.65|1378.86|1361.76|295
1645652100000|2022-02-23 21:35:00|1379.32|1362.22|1378.19|1361.09|1380.14|1363.04|1377.04|1359.94|223
1645652400000|2022-02-23 21:40:00|1378.16|1361.06|1371.21|1354.11|1378.5|1361.4|1368.22|1351.12|425
1645652700000|2022-02-23 21:45:00|1371.26|1354.16|1370.59|1353.49|1374.4|1357.3|1370.12|1353.02|337
1645653000000|2022-02-23 21:50:00|1370.63|1353.53|1376.05|1358.95|1376.1|1359|1370.48|1353.38|438
1645653300000|2022-02-23 21:55:00|1375.94|1358.84|1370.89|1353.79|1377.26|1360.16|1369.66|1352.56|397
1645653600000|2022-02-23 22:00:00|1370.95|1353.85|1373.02|1355.92|1374.26|1357.16|1370.3|1353.2|300
1645653900000|2022-02-23 22:05:00|1372.99|1355.89|1373.5|1356.4|1374.1|1357|1372.07|1354.97|192
1645654200000|2022-02-23 22:10:00|1373.53|1356.43|1359.22|1342.12|1373.65|1356.55|1357.62|1340.52|584
1645654500000|2022-02-23 22:15:00|1359.28|1342.18|1356.45|1339.35|1360.4|1343.3|1353.11|1336.01|446
1645654800000|2022-02-23 22:20:00|1356.44|1339.34|1358.3|1341.2|1360.64|1343.54|1356.29|1339.19|330
1645655100000|2022-02-23 22:25:00|1358.19|1341.09|1360.26|1343.16|1362|1344.9|1358.19|1341.09|242
1645655400000|2022-02-23 22:30:00|1360.31|1343.21|1364.08|1346.98|1364.87|1347.77|1360.04|1342.94|178
1645655700000|2022-02-23 22:35:00|1364.11|1347.01|1364.41|1347.31|1368.03|1350.93|1364.03|1346.93|225
1645656000000|2022-02-23 22:40:00|1364.36|1347.26|1368.03|1350.93|1370.2|1353.1|1364.15|1347.05|177
1645656300000|2022-02-23 22:45:00|1367.81|1350.71|1368.9|1351.8|1368.9|1351.8|1366.11|1349.01|295
1645656600000|2022-02-23 22:50:00|1368.97|1351.87|1374.04|1356.94|1374.04|1356.94|1368.97|1351.87|150
1645656900000|2022-02-23 22:55:00|1373.91|1356.81|1375.04|1357.94|1375.11|1358.01|1372.14|1355.04|213
1645657200000|2022-02-23 23:00:00|1375.06|1357.96|1373.74|1356.64|1376.3|1359.2|1372.33|1355.23|309
1645657500000|2022-02-23 23:05:00|1373.96|1356.86|1369.39|1352.29|1374.23|1357.13|1367.6|1350.5|381
1645657800000|2022-02-23 23:10:00|1369.37|1352.27|1347.73|1330.63|1369.52|1352.42|1347.2|1330.1|678
1645658100000|2022-02-23 23:15:00|1347.28|1330.18|1346.32|1329.22|1352.53|1335.43|1343.81|1326.71|719
1645658400000|2022-02-23 23:20:00|1346.5|1329.4|1354.27|1337.17|1356.29|1339.19|1346.39|1329.29|772
1645658700000|2022-02-23 23:25:00|1354.25|1337.15|1351.16|1334.06|1356.11|1339.01|1349.8|1332.7|677
1645659000000|2022-02-23 23:30:00|1351.2|1334.1|1347.11|1330.01|1354.29|1337.19|1346.59|1329.49|676
1645659300000|2022-02-23 23:35:00|1347.15|1330.05|1349.32|1332.22|1351.65|1334.55|1346.56|1329.46|650
1645659600000|2022-02-23 23:40:00|1349.33|1332.23|1353.44|1336.34|1355.12|1338.02|1348.98|1331.88|626
1645659900000|2022-02-23 23:45:00|1353.48|1336.38|1349.12|1332.02|1353.61|1336.51|1348.42|1331.32|526
1645660200000|2022-02-23 23:50:00|1349.18|1332.08|1346.4|1329.3|1352.25|1335.15|1345.51|1328.41|609
1645660500000|2022-02-23 23:55:00|1346.41|1329.31|1342.91|1325.81|1348.23|1331.13|1339.7|1322.6|620
1645660800000|2022-02-24 00:00:00|1342.48|1325.38|1344.79|1327.69|1345.11|1328.01|1336.54|1319.44|702
1645661100000|2022-02-24 00:05:00|1344.74|1327.64|1347.05|1329.95|1349.18|1332.08|1343.52|1326.42|616
1645661400000|2022-02-24 00:10:00|1347.08|1329.98|1351.5|1334.4|1354.42|1337.32|1346.44|1329.34|489
1645661700000|2022-02-24 00:15:00|1351.46|1334.36|1345.21|1328.11|1352.15|1335.05|1344.62|1327.52|628
1645662000000|2022-02-24 00:20:00|1345.08|1327.98|1349.77|1332.67|1349.78|1332.68|1343.88|1326.78|533
1645662300000|2022-02-24 00:25:00|1349.76|1332.66|1345.94|1328.84|1353.14|1336.04|1345.89|1328.79|595
1645662600000|2022-02-24 00:30:00|1346.47|1329.37|1342.58|1325.48|1346.7|1329.6|1340.15|1323.05|715
1645662900000|2022-02-24 00:35:00|1342.6|1325.5|1339.14|1322.04|1346.16|1329.06|1336.7|1319.6|768
1645663200000|2022-02-24 00:40:00|1339.08|1321.98|1336|1318.9|1340.42|1323.32|1332.29|1315.19|586
1645663500000|2022-02-24 00:45:00|1335.99|1318.89|1334.65|1317.55|1339.91|1322.81|1333.91|1316.81|635
1645663800000|2022-02-24 00:50:00|1334.66|1317.56|1334.9|1317.8|1336.55|1319.45|1331.51|1314.41|753
1645664100000|2022-02-24 00:55:00|1335.03|1317.93|1332.57|1315.47|1338.17|1321.07|1332.41|1315.31|691
1645664400000|2022-02-24 01:00:00|1332.58|1315.48|1337.93|1320.83|1340.22|1323.12|1332.33|1315.23|753
1645664700000|2022-02-24 01:05:00|1337.87|1320.77|1338.23|1321.13|1339.97|1322.87|1336.56|1319.46|672
1645665000000|2022-02-24 01:10:00|1338.24|1321.14|1340.23|1323.13|1343.82|1326.72|1337.54|1320.44|558
1645665300000|2022-02-24 01:15:00|1340.21|1323.11|1338.25|1321.15|1340.91|1323.81|1337.47|1320.37|661
1645665600000|2022-02-24 01:20:00|1338.23|1321.13|1338.34|1321.24|1339.47|1322.37|1337.35|1320.25|668
1645665900000|2022-02-24 01:25:00|1338.33|1321.23|1333.15|1316.05|1340.37|1323.27|1331.26|1314.16|644
1645666200000|2022-02-24 01:30:00|1333.16|1316.06|1337.76|1320.66|1341.32|1324.22|1331.41|1314.31|719
1645666500000|2022-02-24 01:35:00|1337.79|1320.69|1343.47|1326.37|1343.8|1326.7|1337.51|1320.41|528
1645666800000|2022-02-24 01:40:00|1343.48|1326.38|1347|1329.9|1347.32|1330.22|1341.66|1324.56|511
1645667100000|2022-02-24 01:45:00|1347.02|1329.92|1347.91|1330.81|1351.35|1334.25|1347.02|1329.92|533
1645667400000|2022-02-24 01:50:00|1347.93|1330.83|1349|1331.9|1354.24|1337.14|1346.92|1329.82|722
1645667700000|2022-02-24 01:55:00|1348.99|1331.89|1348.95|1331.85|1350.07|1332.97|1347.91|1330.81|611
1645668000000|2022-02-24 02:00:00|1348.96|1331.86|1346.1|1329|1350.25|1333.15|1345.18|1328.08|506
1645668300000|2022-02-24 02:05:00|1346.04|1328.94|1345.8|1328.7|1346.25|1329.15|1343.66|1326.56|582
1645668600000|2022-02-24 02:10:00|1345.84|1328.74|1347.07|1329.97|1348.95|1331.85|1344.29|1327.19|481
1645668900000|2022-02-24 02:15:00|1347.06|1329.96|1349.76|1332.66|1350.33|1333.23|1346.55|1329.45|573
1645669200000|2022-02-24 02:20:00|1349.73|1332.63|1349.45|1332.35|1350.68|1333.58|1348.42|1331.32|562
1645669500000|2022-02-24 02:25:00|1349.47|1332.37|1344.76|1327.66|1349.67|1332.57|1344.68|1327.58|667
1645669800000|2022-02-24 02:30:00|1344.75|1327.65|1340.19|1323.09|1346.09|1328.99|1339.15|1322.05|561
1645670100000|2022-02-24 02:35:00|1340.14|1323.04|1343.95|1326.85|1344.29|1327.19|1339.45|1322.35|432
1645670400000|2022-02-24 02:40:00|1343.94|1326.84|1344.29|1327.19|1344.68|1327.58|1342.55|1325.45|303
1645670700000|2022-02-24 02:45:00|1344.55|1327.45|1344.59|1327.49|1346.41|1329.31|1342.79|1325.69|415
1645671000000|2022-02-24 02:50:00|1344.61|1327.51|1334.74|1317.64|1344.63|1327.53|1331.99|1314.89|709
1645671300000|2022-02-24 02:55:00|1335.05|1317.95|1312.13|1295.03|1338.52|1321.42|1309.3|1292.2|971
1645671600000|2022-02-24 03:00:00|1312.35|1295.25|1297.7|1280.6|1312.35|1295.25|1296.52|1279.42|944
1645671900000|2022-02-24 03:05:00|1298.18|1281.08|1281.63|1264.53|1300.5|1283.4|1276.15|1259.05|937
1645672200000|2022-02-24 03:10:00|1281.93|1264.83|1290.07|1272.97|1296.92|1279.82|1281.66|1264.56|950
1645672500000|2022-02-24 03:15:00|1290.1|1273|1279.38|1262.28|1292.14|1275.04|1279.38|1262.28|909
1645672800000|2022-02-24 03:20:00|1279.39|1262.29|1265.16|1248.06|1281.52|1264.42|1265.16|1248.06|905
1645673100000|2022-02-24 03:25:00|1264.99|1247.89|1267.2|1250.1|1276.27|1259.17|1264.55|1247.45|796
1645673400000|2022-02-24 03:30:00|1267.16|1250.06|1252.62|1235.52|1267.22|1250.12|1252.62|1235.52|856
1645673700000|2022-02-24 03:35:00|1252.55|1235.45|1246.7|1229.6|1260.7|1243.6|1246.7|1229.6|866
1645674000000|2022-02-24 03:40:00|1246.75|1229.65|1239.93|1222.83|1249.06|1231.96|1229.67|1212.57|992
1645674300000|2022-02-24 03:45:00|1239.95|1222.85|1252.65|1235.55|1261.05|1250.4|1239.95|1222.85|837
1645674600000|2022-02-24 03:50:00|1252.79|1235.69|1250.72|1233.62|1253.17|1236.07|1242.43|1225.33|895
1645674900000|2022-02-24 03:55:00|1250.65|1233.55|1237.63|1220.53|1255.76|1238.66|1235.79|1218.69|827
1645675200000|2022-02-24 04:00:00|1237.69|1220.59|1245.21|1228.11|1247.92|1230.82|1229.93|1212.83|994
1645675500000|2022-02-24 04:05:00|1245.02|1227.92|1235.35|1218.25|1248.57|1231.47|1235.33|1218.23|915
1645675800000|2022-02-24 04:10:00|1235.34|1218.24|1231.54|1214.44|1236.29|1219.19|1225.89|1208.79|882
1645676100000|2022-02-24 04:15:00|1231.66|1214.56|1233.36|1216.26|1239.26|1222.16|1221.94|1204.84|952
1645676400000|2022-02-24 04:20:00|1233.39|1216.29|1235.56|1218.46|1238.61|1221.51|1231.51|1214.41|940
1645676700000|2022-02-24 04:25:00|1235.41|1218.31|1224.26|1207.16|1235.41|1218.31|1222.41|1205.31|806
1645677000000|2022-02-24 04:30:00|1224.25|1207.15|1235.31|1218.21|1239.04|1221.94|1223.99|1206.89|822
1645677300000|2022-02-24 04:35:00|1235.32|1218.22|1241.2|1224.1|1244.54|1227.44|1233.33|1216.23|854
1645677600000|2022-02-24 04:40:00|1241.27|1224.17|1238.49|1221.39|1243.96|1226.86|1235.79|1218.69|833
1645677900000|2022-02-24 04:45:00|1237.97|1220.87|1231.95|1214.85|1241.19|1224.09|1230.4|1213.3|829
1645678200000|2022-02-24 04:50:00|1232.03|1214.93|1238.53|1221.43|1240.22|1223.12|1232.02|1214.92|661
1645678500000|2022-02-24 04:55:00|1238.93|1221.83|1242.76|1225.66|1244.04|1226.94|1237.53|1220.43|753
1645678800000|2022-02-24 05:00:00|1242.77|1225.67|1229.9|1212.8|1244.02|1226.92|1229.13|1212.03|751
1645679100000|2022-02-24 05:05:00|1229.95|1212.85|1226.58|1209.48|1231.79|1214.69|1224.78|1207.68|713
1645679400000|2022-02-24 05:10:00|1226.54|1209.44|1223.06|1205.96|1228.12|1211.02|1221.9|1204.8|733
1645679700000|2022-02-24 05:15:00|1223.02|1205.92|1222.94|1205.84|1224.42|1207.32|1220.67|1203.57|667
1645680000000|2022-02-24 05:20:00|1223.08|1205.98|1220.88|1203.78|1229.65|1212.55|1220.18|1203.08|657
1645680300000|2022-02-24 05:25:00|1220.9|1203.8|1199.65|1182.55|1220.93|1203.83|1199.57|1182.47|771
1645680600000|2022-02-24 05:30:00|1199.62|1182.52|1189.01|1171.91|1203.14|1186.04|1189.01|1171.91|788
1645680900000|2022-02-24 05:35:00|1188.71|1171.61|1171.15|1154.05|1195.25|1178.15|1166.51|1149.41|966
1645681200000|2022-02-24 05:40:00|1171.14|1154.04|1172.76|1155.66|1176.98|1159.88|1166.71|1149.61|815
1645681500000|2022-02-24 05:45:00|1172.85|1155.75|1170.73|1153.63|1176.83|1159.73|1164.19|1147.09|957
1645681800000|2022-02-24 05:50:00|1170.84|1153.74|1181.94|1164.84|1185.28|1168.18|1170.84|1153.74|801
1645682100000|2022-02-24 05:55:00|1181.95|1164.85|1185.06|1167.96|1194.59|1177.49|1181.95|1164.85|848
1645682400000|2022-02-24 06:00:00|1185.1|1168|1202.21|1185.11|1202.8|1185.7|1182.44|1165.34|816
1645682700000|2022-02-24 06:05:00|1202.2|1185.1|1190.16|1173.06|1202.81|1185.71|1187.27|1170.17|727
1645683000000|2022-02-24 06:10:00|1190.4|1173.3|1195.85|1178.75|1201.99|1184.89|1190.4|1173.3|767
1645683300000|2022-02-24 06:15:00|1195.99|1178.89|1193.18|1176.08|1201.37|1184.27|1190.97|1173.87|785
1645683600000|2022-02-24 06:20:00|1193.19|1176.09|1192.82|1175.72|1193.22|1176.12|1189.85|1172.75|660
1645683900000|2022-02-24 06:25:00|1192.86|1175.76|1185.3|1168.2|1192.86|1175.76|1182.72|1165.62|721
1645684200000|2022-02-24 06:30:00|1185.31|1168.21|1183.24|1166.14|1186.12|1169.02|1178.14|1161.04|775
1645684500000|2022-02-24 06:35:00|1183.2|1166.1|1175.61|1158.51|1183.39|1166.29|1173.23|1156.13|714
1645684800000|2022-02-24 06:40:00|1175.65|1158.55|1182.18|1165.08|1183.24|1166.14|1171.23|1154.13|726
1645685100000|2022-02-24 06:45:00|1182.16|1165.06|1185.56|1168.46|1189.94|1172.84|1180.33|1163.23|676
1645685400000|2022-02-24 06:50:00|1185.54|1168.44|1183.78|1166.68|1186.35|1169.25|1180.39|1163.29|685
1645685700000|2022-02-24 06:55:00|1183.75|1166.65|1185.38|1168.28|1188.02|1170.92|1181.59|1164.49|720
1645686000000|2022-02-24 07:00:00|1185.35|1168.25|1181.41|1164.31|1191.06|1173.96|1181.35|1164.25|826
1645686300000|2022-02-24 07:05:00|1181.4|1164.3|1173.61|1156.51|1181.66|1164.56|1173.5|1156.4|775
1645686600000|2022-02-24 07:10:00|1173.6|1156.5|1167.23|1150.13|1173.95|1156.85|1164.29|1147.19|771
1645686900000|2022-02-24 07:15:00|1167.22|1150.12|1165.02|1147.92|1169.3|1152.2|1164.22|1147.12|694
1645687200000|2022-02-24 07:20:00|1165.06|1147.96|1165.45|1148.35|1171|1153.9|1164.58|1147.48|774
1645687500000|2022-02-24 07:25:00|1165.33|1148.23|1162.14|1145.04|1169.27|1152.17|1161.74|1144.64|812
1645687800000|2022-02-24 07:30:00|1162.13|1145.03|1152.09|1134.99|1162.35|1145.25|1150.08|1132.98|723
1645688100000|2022-02-24 07:35:00|1152.1|1135|1169.73|1152.63|1171|1153.9|1151.26|1134.16|812
1645688400000|2022-02-24 07:40:00|1169.71|1152.61|1181.56|1164.46|1182.54|1165.44|1166.03|1148.93|810
1645688700000|2022-02-24 07:45:00|1181.36|1164.26|1192.19|1175.09|1199.97|1182.87|1179.46|1162.68|906
1645689000000|2022-02-24 07:50:00|1192.15|1175.05|1188.61|1171.51|1193.14|1176.04|1183.36|1166.26|804
1645689300000|2022-02-24 07:55:00|1188.43|1171.33|1188.13|1171.03|1191.61|1174.51|1183.62|1166.52|789
1645689600000|2022-02-24 08:00:00|1188.16|1171.06|1192.71|1175.61|1194.29|1177.19|1182.2|1165.1|725
1645689900000|2022-02-24 08:05:00|1192.94|1175.84|1210.81|1193.71|1211.69|1194.59|1189.68|1172.58|643
1645690200000|2022-02-24 08:10:00|1210.36|1193.26|1209.68|1192.58|1210.61|1194.74|1195.62|1183.23|699
1645690500000|2022-02-24 08:15:00|1209.62|1192.52|1198.83|1181.73|1209.62|1192.52|1195.71|1178.61|899
1645690800000|2022-02-24 08:20:00|1198.81|1181.71|1195.15|1178.05|1205.17|1188.07|1192.72|1175.62|883
1645691100000|2022-02-24 08:25:00|1195.16|1178.06|1197.24|1180.14|1200.94|1183.84|1193.16|1176.06|767
1645691400000|2022-02-24 08:30:00|1197.22|1180.12|1199.17|1182.07|1200.74|1183.64|1193.84|1176.74|723
1645691700000|2022-02-24 08:35:00|1199.19|1182.09|1185.5|1168.4|1199.44|1182.34|1183.53|1166.43|834
1645692000000|2022-02-24 08:40:00|1185.57|1168.47|1184.39|1167.29|1185.83|1168.73|1181.86|1164.76|625
1645692300000|2022-02-24 08:45:00|1184.35|1167.25|1191.47|1174.37|1193.62|1176.52|1182.4|1165.3|698
1645692600000|2022-02-24 08:50:00|1191.46|1174.36|1195.96|1178.86|1202.02|1184.92|1189.8|1172.7|747
1645692900000|2022-02-24 08:55:00|1195.98|1178.88|1195.11|1178.01|1197.17|1180.07|1193.83|1176.73|660
1645693200000|2022-02-24 09:00:00|1195.09|1177.99|1195.32|1178.22|1196.19|1179.09|1188.55|1171.45|676
1645693500000|2022-02-24 09:05:00|1195.52|1178.42|1200.43|1183.33|1203.54|1186.44|1194.74|1177.64|628
1645693800000|2022-02-24 09:10:00|1200.41|1183.31|1199.88|1182.78|1201.05|1183.95|1199.18|1182.08|620
1645694100000|2022-02-24 09:15:00|1199.92|1182.82|1200.36|1183.26|1201.41|1184.31|1198.71|1181.61|712
1645694400000|2022-02-24 09:20:00|1200.37|1183.27|1205.92|1188.82|1206.55|1189.45|1198.74|1181.64|610
1645694700000|2022-02-24 09:25:00|1205.94|1188.84|1208.23|1191.13|1209.11|1192.01|1203.8|1186.7|518
1645695000000|2022-02-24 09:30:00|1208.4|1191.3|1200.58|1183.48|1208.48|1191.38|1199.74|1182.64|675
1645695300000|2022-02-24 09:35:00|1200.5|1183.4|1197.06|1179.96|1200.77|1183.67|1195.43|1178.33|493
1645695600000|2022-02-24 09:40:00|1197.07|1179.97|1187.35|1170.25|1198.3|1181.2|1185.4|1168.3|656
1645695900000|2022-02-24 09:45:00|1187.46|1170.36|1190.71|1173.61|1191.96|1174.86|1185.46|1168.36|611
1645696200000|2022-02-24 09:50:00|1190.75|1173.65|1189.89|1172.79|1192.21|1175.11|1187.12|1170.02|530
1645696500000|2022-02-24 09:55:00|1189.86|1172.76|1185.55|1168.45|1192.08|1174.98|1184.52|1167.42|567
1645696800000|2022-02-24 10:00:00|1185.53|1168.43|1180.46|1163.36|1188.18|1171.08|1180.4|1163.3|609
1645697100000|2022-02-24 10:05:00|1180.34|1163.24|1190.06|1172.96|1191.81|1174.71|1177.21|1160.11|612
1645697400000|2022-02-24 10:10:00|1190.01|1172.91|1179.45|1162.35|1190.31|1173.21|1178.62|1161.52|758
1645697700000|2022-02-24 10:15:00|1179.46|1162.36|1182.44|1165.34|1183.33|1166.23|1175.66|1158.56|662
1645698000000|2022-02-24 10:20:00|1182.51|1165.41|1167.83|1150.73|1182.82|1165.72|1165.47|1148.37|820
1645698300000|2022-02-24 10:25:00|1167.79|1150.69|1170.59|1153.49|1172.56|1155.46|1164.91|1147.81|750
1645698600000|2022-02-24 10:30:00|1170.28|1153.18|1178.07|1160.97|1181.87|1164.77|1168.6|1151.5|765
1645698900000|2022-02-24 10:35:00|1178.01|1160.91|1185.84|1168.74|1185.85|1168.75|1175.4|1158.3|795
1645699200000|2022-02-24 10:40:00|1186.29|1169.19|1188.34|1171.24|1189.22|1172.12|1184.15|1167.05|692
1645699500000|2022-02-24 10:45:00|1188.31|1171.21|1187|1169.9|1188.63|1171.53|1179.56|1162.46|703
1645699800000|2022-02-24 10:50:00|1186.94|1169.84|1188.43|1171.33|1189.62|1172.52|1182.33|1165.23|666
1645700100000|2022-02-24 10:55:00|1188.47|1171.37|1186.27|1169.17|1190.32|1173.22|1184.46|1167.36|661
1645700400000|2022-02-24 11:00:00|1186.28|1169.18|1177.98|1160.88|1189.05|1171.95|1177.56|1160.46|783
1645700700000|2022-02-24 11:05:00|1177.97|1160.87|1178.16|1161.06|1183.39|1166.29|1177.08|1159.98|650
1645701000000|2022-02-24 11:10:00|1178.22|1161.12|1180.99|1163.89|1184.3|1167.2|1175.6|1158.5|663
1645701300000|2022-02-24 11:15:00|1180.92|1163.82|1178.86|1161.76|1180.97|1163.87|1171.59|1154.49|736
1645701600000|2022-02-24 11:20:00|1178.68|1161.58|1177.54|1160.44|1181.78|1164.68|1176.43|1159.33|680
1645701900000|2022-02-24 11:25:00|1177.56|1160.46|1170.66|1153.56|1181.1|1164|1170.64|1153.54|735
1645702200000|2022-02-24 11:30:00|1170.44|1153.34|1167.21|1150.11|1173.77|1156.67|1165.56|1148.46|655
1645702500000|2022-02-24 11:35:00|1167.17|1150.07|1175.66|1158.56|1178.05|1160.95|1166.92|1149.82|628
1645702800000|2022-02-24 11:40:00|1175.67|1158.57|1191.71|1174.61|1191.71|1174.61|1175.04|1157.94|706
1645703100000|2022-02-24 11:45:00|1191.74|1174.64|1185.27|1168.17|1194.9|1177.8|1185.01|1167.91|710
1645703400000|2022-02-24 11:50:00|1185.31|1168.21|1184.55|1167.45|1188.38|1171.28|1182.88|1165.78|695
1645703700000|2022-02-24 11:55:00|1184.56|1167.46|1191.53|1174.43|1193.47|1176.37|1184.53|1167.43|768
1645704000000|2022-02-24 12:00:00|1191.54|1174.44|1180.01|1162.91|1191.54|1174.44|1177.34|1160.24|816
1645704300000|2022-02-24 12:05:00|1180.04|1162.94|1183.9|1166.8|1186.38|1169.28|1176.34|1159.24|648
1645704600000|2022-02-24 12:10:00|1183.91|1166.81|1182.15|1165.05|1186.44|1169.34|1179.97|1162.87|616
1645704900000|2022-02-24 12:15:00|1182.13|1165.03|1183.28|1166.18|1188.68|1171.58|1180.74|1163.64|712
1645705200000|2022-02-24 12:20:00|1183.29|1166.19|1186.2|1169.1|1187.16|1170.06|1181.26|1164.16|639
1645705500000|2022-02-24 12:25:00|1186.19|1169.09|1173.91|1156.81|1186.19|1169.09|1173.44|1156.34|671
1645705800000|2022-02-24 12:30:00|1173.93|1156.83|1171.02|1153.92|1174.81|1157.71|1166.45|1149.35|691
1645706100000|2022-02-24 12:35:00|1171|1153.9|1174.27|1157.17|1174.74|1157.64|1166.6|1149.5|631
1645706400000|2022-02-24 12:40:00|1174.25|1157.15|1177.04|1159.94|1178.45|1161.35|1173.5|1156.4|665
1645706700000|2022-02-24 12:45:00|1177.03|1159.93|1178.59|1161.49|1185.04|1167.94|1176.55|1159.45|723
1645707000000|2022-02-24 12:50:00|1178.56|1161.46|1177.88|1160.78|1181.73|1164.63|1174.84|1157.74|661
1645707300000|2022-02-24 12:55:00|1177.87|1160.77|1178.05|1160.95|1179.43|1162.33|1174.49|1157.39|742
1645707600000|2022-02-24 13:00:00|1178.06|1160.96|1174.13|1157.03|1181.44|1164.34|1172.6|1155.5|673
1645707900000|2022-02-24 13:05:00|1173.87|1156.77|1173.32|1156.22|1178.4|1161.3|1171.12|1154.02|640
1645708200000|2022-02-24 13:10:00|1173.29|1156.19|1182.07|1164.97|1182.18|1165.08|1173.29|1156.19|548
1645708500000|2022-02-24 13:15:00|1182.06|1164.96|1184.04|1166.94|1184.04|1166.94|1175.22|1158.12|524
1645708800000|2022-02-24 13:20:00|1183.79|1166.69|1189.11|1172.01|1189.84|1172.74|1183.57|1166.47|629
1645709100000|2022-02-24 13:25:00|1189.03|1171.93|1197.13|1180.03|1203.47|1186.37|1186.69|1169.59|798
1645709400000|2022-02-24 13:30:00|1197.11|1180.01|1203.51|1186.41|1205.27|1188.17|1195.32|1178.22|644
1645709700000|2022-02-24 13:35:00|1203.5|1186.4|1198.17|1181.07|1205.5|1188.4|1198.17|1181.07|683
1645710000000|2022-02-24 13:40:00|1198.21|1181.11|1201.74|1184.64|1204.09|1186.99|1195.63|1178.53|609
1645710300000|2022-02-24 13:45:00|1201.75|1184.65|1196.68|1179.58|1202.75|1185.65|1196.6|1179.5|692
1645710600000|2022-02-24 13:50:00|1196.76|1179.66|1204.97|1187.87|1205.76|1188.66|1196.12|1179.02|597
1645710900000|2022-02-24 13:55:00|1204.99|1187.89|1197.04|1179.94|1205.37|1188.27|1197.04|1179.94|596
1645711200000|2022-02-24 14:00:00|1196.94|1179.84|1194.4|1177.3|1199.42|1182.32|1193.49|1176.39|567
1645711500000|2022-02-24 14:05:00|1194.43|1177.33|1204.38|1187.28|1204.38|1187.28|1194.42|1177.32|552
1645711800000|2022-02-24 14:10:00|1204.36|1187.26|1198.87|1181.77|1204.48|1187.38|1198.85|1181.75|485
1645712100000|2022-02-24 14:15:00|1198.95|1181.85|1196.08|1178.98|1199.44|1182.34|1194.41|1177.31|539
1645712400000|2022-02-24 14:20:00|1196.07|1178.97|1193.64|1176.54|1196.31|1179.21|1192.05|1174.95|640
1645712700000|2022-02-24 14:25:00|1193.55|1176.45|1190.36|1173.26|1193.56|1176.46|1188.35|1171.25|627
1645713000000|2022-02-24 14:30:00|1190.42|1173.32|1206.88|1189.78|1218.61|1201.51|1189.64|1172.54|724
1645713300000|2022-02-24 14:35:00|1207.34|1190.24|1211.34|1194.24|1211.87|1194.77|1198.88|1181.78|649
1645713600000|2022-02-24 14:40:00|1211.14|1194.04|1192.84|1175.74|1212.6|1195.5|1189.61|1172.51|697
1645713900000|2022-02-24 14:45:00|1192.77|1175.67|1214.84|1197.74|1215.06|1197.96|1191.95|1174.85|688
1645714200000|2022-02-24 14:50:00|1214.9|1197.8|1218.16|1201.06|1219.83|1202.73|1214.19|1197.09|845
1645714500000|2022-02-24 14:55:00|1218.17|1201.07|1216.81|1199.71|1220.9|1203.8|1214.12|1197.02|857
1645714800000|2022-02-24 15:00:00|1216.9|1199.8|1207.45|1190.35|1216.95|1199.85|1203.4|1186.3|832
1645715100000|2022-02-24 15:05:00|1207.44|1190.34|1218.49|1201.39|1218.75|1201.65|1206.06|1188.96|669
1645715400000|2022-02-24 15:10:00|1218.53|1201.43|1231.15|1214.05|1232.05|1214.95|1218.23|1201.13|793
1645715700000|2022-02-24 15:15:00|1231.14|1214.04|1233.77|1216.67|1234.17|1217.07|1226.19|1209.09|642
1645716000000|2022-02-24 15:20:00|1233.79|1216.69|1232.21|1215.11|1243.26|1226.16|1228.63|1211.53|787
1645716300000|2022-02-24 15:25:00|1232.2|1215.1|1223.36|1206.26|1232.52|1215.42|1222.74|1205.64|719
1645716600000|2022-02-24 15:30:00|1223.35|1206.25|1235.84|1218.74|1237.28|1220.18|1219.65|1202.55|763
1645716900000|2022-02-24 15:35:00|1235.61|1218.51|1225.53|1208.43|1236.29|1219.19|1222.37|1205.27|762
1645717200000|2022-02-24 15:40:00|1225.49|1208.39|1226.79|1209.69|1227.53|1210.43|1221.33|1204.23|662
1645717500000|2022-02-24 15:45:00|1226.76|1209.66|1234.51|1217.41|1235.42|1218.32|1226.11|1209.01|724
1645717800000|2022-02-24 15:50:00|1234.25|1217.15|1240.98|1223.88|1243.44|1226.34|1231.98|1214.88|825
1645718100000|2022-02-24 15:55:00|1240.91|1223.81|1240.92|1223.82|1245.26|1228.16|1239.01|1221.91|721
1645718400000|2022-02-24 16:00:00|1240.98|1223.88|1246.65|1229.55|1250.52|1233.42|1240.21|1223.11|908
1645718700000|2022-02-24 16:05:00|1246.63|1229.53|1255.27|1238.17|1258.37|1241.27|1246.08|1228.98|762
1645719000000|2022-02-24 16:10:00|1255.22|1238.12|1257.32|1240.22|1259.67|1242.57|1252.88|1235.78|718
1645719300000|2022-02-24 16:15:00|1257.31|1240.21|1264.93|1247.83|1265.08|1247.98|1253.47|1236.37|783
1645719600000|2022-02-24 16:20:00|1264.92|1247.82|1253.71|1236.61|1265.74|1248.64|1253.15|1236.05|779
1645719900000|2022-02-24 16:25:00|1253.68|1236.58|1246.16|1229.06|1253.7|1236.6|1245.77|1228.67|755
1645720200000|2022-02-24 16:30:00|1246.42|1229.32|1242.37|1225.27|1252.2|1235.1|1237.87|1220.77|833
1645720500000|2022-02-24 16:35:00|1242.2|1225.1|1243.12|1226.02|1243.25|1226.15|1239.44|1222.34|749
1645720800000|2022-02-24 16:40:00|1243.1|1226|1234.81|1217.71|1244.71|1227.61|1231.34|1214.24|775
1645721100000|2022-02-24 16:45:00|1234.78|1217.68|1237.06|1219.96|1237.06|1219.96|1229.16|1212.06|777
1645721400000|2022-02-24 16:50:00|1237.07|1219.97|1241.95|1224.85|1244.08|1226.98|1237.07|1219.97|543
1645721700000|2022-02-24 16:55:00|1241.91|1224.81|1246.53|1229.43|1248.29|1231.19|1241.22|1224.12|558
1645722000000|2022-02-24 17:00:00|1246.63|1229.53|1244.59|1227.49|1247.63|1230.53|1244.56|1227.46|569
1645722300000|2022-02-24 17:05:00|1244.54|1227.44|1237.4|1220.3|1245.44|1228.34|1236.49|1219.39|617
1645722600000|2022-02-24 17:10:00|1237.45|1220.35|1232.54|1215.44|1237.51|1220.41|1232.25|1215.15|567
1645722900000|2022-02-24 17:15:00|1232.49|1215.39|1232.96|1215.86|1236.52|1219.42|1230.71|1213.61|593
1645723200000|2022-02-24 17:20:00|1232.97|1215.87|1229.53|1212.43|1233.58|1216.48|1225.05|1207.95|512
1645723500000|2022-02-24 17:25:00|1229.51|1212.41|1233.21|1216.11|1236.18|1219.08|1229.51|1212.41|503
1645723800000|2022-02-24 17:30:00|1233.13|1216.03|1234.43|1217.33|1239.09|1221.99|1230.07|1212.97|630
1645724100000|2022-02-24 17:35:00|1234.42|1217.32|1238.62|1221.52|1239.88|1222.78|1234.42|1217.32|644
1645724400000|2022-02-24 17:40:00|1238.68|1221.58|1234.29|1217.19|1241.68|1224.58|1233.11|1216.01|629
1645724700000|2022-02-24 17:45:00|1234.34|1217.24|1232.82|1215.72|1237.4|1220.3|1232.77|1215.67|637
1645725000000|2022-02-24 17:50:00|1232.85|1215.75|1245.87|1228.77|1247.09|1229.99|1232.18|1215.08|568
1645725300000|2022-02-24 17:55:00|1245.89|1228.79|1239.74|1222.64|1248.9|1231.8|1239.56|1222.46|626
1645725600000|2022-02-24 18:00:00|1239.75|1222.65|1242.27|1225.17|1244.23|1227.13|1238.19|1221.09|634
1645725900000|2022-02-24 18:05:00|1242.28|1225.18|1247.81|1230.71|1249.03|1231.93|1242.28|1225.18|685
1645726200000|2022-02-24 18:10:00|1247.82|1230.72|1248.45|1231.35|1249.6|1232.5|1245.13|1228.03|673
1645726500000|2022-02-24 18:15:00|1248.48|1231.38|1242.68|1225.58|1250.56|1233.46|1240.15|1223.05|616
1645726800000|2022-02-24 18:20:00|1242.67|1225.57|1240.85|1223.75|1247.3|1230.2|1240.13|1223.03|533
1645727100000|2022-02-24 18:25:00|1241.15|1224.05|1239.89|1222.79|1243.53|1226.43|1239.08|1221.98|615
1645727400000|2022-02-24 18:30:00|1239.92|1222.82|1241.5|1224.4|1244.53|1227.43|1239.77|1222.67|638
1645727700000|2022-02-24 18:35:00|1241.47|1224.37|1251.88|1234.78|1252.95|1235.85|1240.83|1223.73|558
1645728000000|2022-02-24 18:40:00|1251.87|1234.77|1259.48|1242.38|1264.77|1247.67|1251.87|1234.77|600
1645728300000|2022-02-24 18:45:00|1259.45|1242.35|1273.58|1256.48|1274.96|1257.86|1256.25|1239.15|673
1645728600000|2022-02-24 18:50:00|1273.56|1256.46|1278.35|1274.25|1294.9|1277.8|1269.16|1256.29|875
1645728900000|2022-02-24 18:55:00|1278.32|1267.66|1277.45|1260.35|1288.18|1275.78|1276.44|1259.34|800
1645729200000|2022-02-24 19:00:00|1277.46|1260.36|1283.69|1266.59|1283.69|1266.59|1272.75|1255.65|779
1645729500000|2022-02-24 19:05:00|1283.61|1266.51|1274.16|1257.06|1286.57|1269.47|1273.28|1256.18|768
1645729800000|2022-02-24 19:10:00|1274.18|1257.08|1283.23|1266.13|1283.7|1266.6|1273.71|1256.61|785
1645730100000|2022-02-24 19:15:00|1283.24|1266.14|1282.53|1265.43|1285.58|1268.48|1278.01|1260.91|798
1645730400000|2022-02-24 19:20:00|1282.61|1265.51|1280.9|1263.8|1286.91|1270.84|1274.51|1263.14|594
1645730700000|2022-02-24 19:25:00|1280.92|1263.82|1285.22|1268.12|1285.97|1271.75|1274.91|1259.47|821
1645731000000|2022-02-24 19:30:00|1284.91|1267.81|1299.98|1282.88|1301.49|1284.39|1284.76|1267.66|654
1645731300000|2022-02-24 19:35:00|1299.94|1282.84|1305.26|1288.16|1310.1|1293|1297.7|1280.6|928
1645731600000|2022-02-24 19:40:00|1305.29|1288.19|1309.44|1292.34|1310.3|1293.2|1299.29|1282.19|917
1645731900000|2022-02-24 19:45:00|1309.46|1292.36|1307.12|1290.02|1309.46|1292.36|1300.31|1283.21|877
1645732200000|2022-02-24 19:50:00|1306.81|1289.71|1311.64|1294.54|1313.03|1295.93|1304.76|1287.66|817
1645732500000|2022-02-24 19:55:00|1311.65|1294.55|1316.95|1299.85|1317.75|1300.65|1308.89|1291.79|825
1645732800000|2022-02-24 20:00:00|1316.97|1299.87|1358.98|1341.88|1358.98|1344.25|1316.5|1299.4|923
1645733100000|2022-02-24 20:05:00|1358.87|1341.77|1351.75|1334.65|1377.12|1369.01|1336.67|1325.05|1070
1645733400000|2022-02-24 20:10:00|1351.74|1334.64|1374.84|1357.74|1375.84|1359.87|1338.84|1324.89|1041
1645733700000|2022-02-24 20:15:00|1374.86|1357.76|1395.02|1377.92|1401.02|1383.92|1367.07|1349.97|964
1645734000000|2022-02-24 20:20:00|1394.96|1377.86|1368.16|1351.06|1395.38|1381.44|1368.16|1351.06|888
1645734300000|2022-02-24 20:25:00|1368.17|1351.07|1348.64|1331.54|1368.83|1351.73|1348.11|1331.01|878
1645734600000|2022-02-24 20:30:00|1348.96|1331.86|1355.34|1338.24|1356.94|1339.84|1347.55|1330.45|860
1645734900000|2022-02-24 20:35:00|1355.2|1338.1|1355.33|1338.23|1360.68|1343.58|1349.45|1332.35|902
1645735200000|2022-02-24 20:40:00|1355.45|1338.35|1338.05|1320.95|1355.48|1338.38|1334.53|1317.43|793
1645735500000|2022-02-24 20:45:00|1338.04|1320.94|1346.44|1329.34|1350.98|1333.88|1337.36|1320.26|884
1645735800000|2022-02-24 20:50:00|1346.4|1329.3|1354.88|1337.78|1356.74|1339.64|1346.4|1329.3|822
1645736100000|2022-02-24 20:55:00|1354.87|1337.77|1352.94|1335.84|1354.91|1337.81|1347.37|1330.27|822
1645736400000|2022-02-24 21:00:00|1353.15|1336.05|1346.7|1329.6|1356.92|1339.82|1338.73|1321.63|778
1645736700000|2022-02-24 21:05:00|1346.87|1329.77|1345.13|1328.03|1350.22|1333.12|1344.92|1327.82|696
1645737000000|2022-02-24 21:10:00|1345.12|1328.02|1353.33|1336.23|1354.18|1337.08|1339.47|1322.37|609
1645737300000|2022-02-24 21:15:00|1352.95|1335.85|1348.86|1331.76|1353.42|1336.32|1346.11|1329.01|612
1645737600000|2022-02-24 21:20:00|1348.84|1331.74|1345.32|1328.22|1348.98|1331.88|1343.23|1326.13|639
1645737900000|2022-02-24 21:25:00|1345.31|1328.21|1344.44|1327.34|1346.18|1329.08|1340.96|1323.86|621
1645738200000|2022-02-24 21:30:00|1344.45|1327.35|1336.5|1319.4|1345.79|1328.69|1333.65|1316.55|668
1645738500000|2022-02-24 21:35:00|1336.55|1319.45|1342.55|1325.45|1344.28|1327.18|1336.44|1319.34|595
1645738800000|2022-02-24 21:40:00|1342.5|1325.4|1343.51|1326.41|1345.86|1328.76|1342.44|1325.34|524
1645739100000|2022-02-24 21:45:00|1343.49|1326.39|1336.57|1319.47|1345.34|1328.24|1335.08|1317.98|636
1645739400000|2022-02-24 21:50:00|1336.55|1319.45|1344.06|1326.96|1351.43|1334.33|1336.42|1319.32|582
1645739700000|2022-02-24 21:55:00|1344.1|1327|1345.26|1328.16|1348.46|1331.36|1343.65|1326.55|629
1645740000000|2022-02-24 22:00:00|1345.35|1328.25|1342.6|1325.5|1349.24|1332.14|1342.51|1325.41|444
1645740300000|2022-02-24 22:05:00|1342.13|1325.03|1344.15|1327.05|1345.6|1328.5|1340.36|1323.26|307
1645740600000|2022-02-24 22:10:00|1345.05|1327.95|1348.93|1331.83|1349.22|1332.12|1343.54|1326.44|275
1645740900000|2022-02-24 22:15:00|1348.92|1331.82|1345.98|1328.88|1350.71|1333.61|1345.38|1328.28|269
1645741200000|2022-02-24 22:20:00|1345.96|1328.86|1347.82|1330.72|1350.71|1333.61|1345.5|1328.4|319
1645741500000|2022-02-24 22:25:00|1347.78|1330.68|1342.24|1325.14|1348.34|1331.24|1342.23|1325.13|345
1645741800000|2022-02-24 22:30:00|1342.08|1324.98|1332.12|1315.02|1342.22|1325.12|1332.07|1314.97|239
1645742100000|2022-02-24 22:35:00|1331.81|1314.71|1319.74|1302.64|1331.83|1314.73|1319.74|1302.64|421
1645742400000|2022-02-24 22:40:00|1319.79|1302.69|1316.68|1299.58|1322.35|1305.25|1313.09|1295.99|492
1645742700000|2022-02-24 22:45:00|1316.66|1299.56|1319.33|1302.23|1320.45|1303.35|1314.3|1297.2|485
1645743000000|2022-02-24 22:50:00|1319.37|1302.27|1311.25|1294.15|1324.67|1307.57|1311.16|1294.06|449
1645743300000|2022-02-24 22:55:00|1311.21|1294.11|1311.36|1294.26|1312.72|1295.62|1305.81|1288.71|486
1645743600000|2022-02-24 23:00:00|1311.51|1294.41|1320.79|1303.69|1320.79|1303.69|1311.51|1294.41|362
1645743900000|2022-02-24 23:05:00|1320.83|1303.73|1324.21|1307.11|1325.35|1308.25|1320.52|1303.42|503
1645744200000|2022-02-24 23:10:00|1324.18|1307.08|1330.54|1313.44|1331.71|1314.61|1324.17|1307.07|429
1645744500000|2022-02-24 23:15:00|1330.56|1313.46|1328.2|1311.1|1334.85|1317.75|1324.65|1307.55|660
1645744800000|2022-02-24 23:20:00|1327.89|1310.79|1326.06|1308.96|1329.3|1312.2|1324.73|1307.63|607
1645745100000|2022-02-24 23:25:00|1326.05|1308.95|1328.97|1311.87|1329.05|1311.95|1323.62|1306.52|611
1645745400000|2022-02-24 23:30:00|1328.99|1311.89|1324.19|1307.09|1330.38|1313.28|1322.99|1305.89|684
1645745700000|2022-02-24 23:35:00|1324.25|1307.15|1332.66|1315.56|1333.03|1315.93|1324.08|1306.98|502
1645746000000|2022-02-24 23:40:00|1332.69|1315.59|1331.17|1314.07|1333.23|1316.13|1329.48|1312.38|277
1645746300000|2022-02-24 23:45:00|1331.13|1314.03|1334.67|1317.57|1340.44|1323.34|1331.08|1313.98|426
1645746600000|2022-02-24 23:50:00|1334.7|1317.6|1333.3|1316.2|1335.37|1318.27|1332.45|1315.35|479
1645746900000|2022-02-24 23:55:00|1333.31|1316.21|1336.05|1318.95|1338.23|1321.13|1333.31|1316.21|486
1645747200000|2022-02-25 00:00:00|1336.02|1318.92|1334.22|1317.12|1339.09|1321.99|1330.36|1313.26|639
1645747500000|2022-02-25 00:05:00|1334.37|1317.27|1348.78|1331.68|1349.73|1332.63|1334.28|1317.18|568
1645747800000|2022-02-25 00:10:00|1348.77|1331.67|1348.93|1331.83|1352.14|1335.04|1342.52|1325.42|546
1645748100000|2022-02-25 00:15:00|1349.2|1332.1|1341.09|1323.99|1350.33|1333.23|1338.27|1321.17|449
1645748400000|2022-02-25 00:20:00|1341.1|1324|1343.02|1325.92|1343.95|1326.85|1338.59|1321.49|563
1645748700000|2022-02-25 00:25:00|1343.01|1325.91|1352.87|1335.77|1354.1|1337|1342.97|1325.87|557
1645749000000|2022-02-25 00:30:00|1353.19|1336.09|1348.3|1331.2|1353.2|1336.1|1345.26|1328.16|520
1645749300000|2022-02-25 00:35:00|1348.83|1331.73|1339.16|1322.06|1350.58|1333.48|1338|1320.9|495
1645749600000|2022-02-25 00:40:00|1339.37|1322.27|1333.87|1316.77|1341.07|1323.97|1332.44|1315.34|462
1645749900000|2022-02-25 00:45:00|1333.86|1316.76|1333.68|1316.58|1336.59|1319.49|1332.44|1315.34|500
1645750200000|2022-02-25 00:50:00|1333.67|1316.57|1321.83|1304.73|1336.64|1319.54|1321.42|1304.32|627
1645750500000|2022-02-25 00:55:00|1321.8|1304.7|1323.38|1306.28|1327.1|1310|1321.67|1304.57|630
1645750800000|2022-02-25 01:00:00|1323.37|1306.27|1332.48|1315.38|1333.02|1315.92|1322.34|1305.24|738
1645751100000|2022-02-25 01:05:00|1332.2|1315.1|1335.14|1318.04|1336.28|1319.18|1332.18|1315.08|583
1645751400000|2022-02-25 01:10:00|1335.23|1318.13|1337.87|1320.77|1340.03|1322.93|1334.7|1317.6|438
1645751700000|2022-02-25 01:15:00|1337.67|1320.57|1339.24|1322.14|1340.77|1323.67|1337.22|1320.12|542
1645752000000|2022-02-25 01:20:00|1339.25|1322.15|1353.04|1335.94|1358.61|1341.51|1339.25|1322.15|652
1645752300000|2022-02-25 01:25:00|1353.02|1335.92|1350.15|1333.05|1353.37|1336.27|1345.6|1328.5|652
1645752600000|2022-02-25 01:30:00|1350.13|1333.03|1343.62|1326.52|1352.97|1335.87|1343.32|1326.22|714
1645752900000|2022-02-25 01:35:00|1343.69|1326.59|1341.18|1324.08|1346.54|1329.44|1341.18|1324.08|508
1645753200000|2022-02-25 01:40:00|1340.99|1323.89|1342.43|1325.33|1344.87|1327.77|1338.15|1321.05|522
1645753500000|2022-02-25 01:45:00|1342.46|1325.36|1337.28|1320.18|1343.94|1326.84|1336.77|1319.67|488
1645753800000|2022-02-25 01:50:00|1337.1|1320|1340.41|1323.31|1341.19|1324.09|1335.26|1318.16|455
1645754100000|2022-02-25 01:55:00|1340.45|1323.35|1345.04|1327.94|1345.2|1328.1|1338.15|1321.05|549
1645754400000|2022-02-25 02:00:00|1344.97|1327.87|1344.66|1327.56|1346.34|1329.24|1342.68|1325.58|416
1645754700000|2022-02-25 02:05:00|1344.67|1327.57|1339.98|1322.88|1347.25|1330.15|1339.87|1322.77|494
1645755000000|2022-02-25 02:10:00|1339.99|1322.89|1340.35|1323.25|1342.03|1324.93|1337.97|1320.87|509
1645755300000|2022-02-25 02:15:00|1340.63|1323.53|1342.63|1325.53|1343.18|1326.08|1336.93|1319.83|466
1645755600000|2022-02-25 02:20:00|1342.64|1325.54|1348.08|1330.98|1348.9|1331.8|1342.64|1325.54|434
1645755900000|2022-02-25 02:25:00|1348.09|1330.99|1350.07|1332.97|1350.44|1333.34|1347.01|1329.91|286
1645756200000|2022-02-25 02:30:00|1350.08|1332.98|1346|1328.9|1351.98|1334.88|1344.07|1326.97|427
1645756500000|2022-02-25 02:35:00|1346.01|1328.91|1347.44|1330.34|1348.03|1330.93|1343.79|1326.69|443
1645756800000|2022-02-25 02:40:00|1347.43|1330.33|1348.09|1330.99|1351.13|1334.03|1346.94|1329.84|531
1645757100000|2022-02-25 02:45:00|1348.07|1330.97|1350.67|1333.57|1351.88|1334.78|1344.97|1327.87|499
1645757400000|2022-02-25 02:50:00|1350.7|1333.6|1352.25|1335.15|1354.73|1337.63|1350.5|1333.4|446
1645757700000|2022-02-25 02:55:00|1352.3|1335.2|1348.71|1331.61|1352.3|1335.2|1346.64|1329.54|521
1645758000000|2022-02-25 03:00:00|1348.7|1331.6|1343|1325.9|1348.76|1331.66|1342.43|1325.33|505
1645758300000|2022-02-25 03:05:00|1343.08|1325.98|1343.54|1326.44|1345.22|1328.12|1341.89|1324.79|511
1645758600000|2022-02-25 03:10:00|1343.55|1326.45|1340.35|1323.25|1345.4|1328.3|1340.12|1323.02|475
1645758900000|2022-02-25 03:15:00|1340.33|1323.23|1333.7|1316.6|1340.35|1323.25|1332.08|1314.98|515
1645759200000|2022-02-25 03:20:00|1333.65|1316.55|1330.38|1313.28|1335.82|1318.72|1330.05|1312.95|533
1645759500000|2022-02-25 03:25:00|1330.74|1313.64|1330.18|1313.08|1332.53|1315.43|1329.65|1312.55|449
1645759800000|2022-02-25 03:30:00|1330.17|1313.07|1331.43|1314.33|1332.44|1315.34|1329.45|1312.35|595
1645760100000|2022-02-25 03:35:00|1331.48|1314.38|1335.66|1318.56|1336.85|1319.75|1330.82|1313.72|634
1645760400000|2022-02-25 03:40:00|1335.61|1318.51|1342.21|1325.11|1343.33|1326.23|1335.48|1318.38|609
1645760700000|2022-02-25 03:45:00|1342.31|1325.21|1344.92|1327.82|1345.11|1328.01|1340.56|1323.46|558
1645761000000|2022-02-25 03:50:00|1344.95|1327.85|1346.09|1328.99|1346.53|1329.43|1343.64|1326.54|538
1645761300000|2022-02-25 03:55:00|1346.08|1328.98|1345.13|1328.03|1347.38|1330.28|1342.7|1325.6|573
1645761600000|2022-02-25 04:00:00|1345.12|1328.02|1342.71|1325.61|1345.23|1328.13|1339.95|1322.85|352
1645761900000|2022-02-25 04:05:00|1342.72|1325.62|1343.53|1326.43|1346.51|1329.41|1341.65|1324.55|423
1645762200000|2022-02-25 04:10:00|1343.52|1326.42|1341.05|1323.95|1343.52|1326.42|1338.43|1321.33|397
1645762500000|2022-02-25 04:15:00|1341.1|1324|1336.19|1319.09|1343.05|1325.95|1336.09|1318.99|301
1645762800000|2022-02-25 04:20:00|1336.29|1319.19|1337.11|1320.01|1338.72|1321.62|1336.19|1319.09|283
1645763100000|2022-02-25 04:25:00|1337.12|1320.02|1341.27|1324.17|1341.36|1324.26|1337.11|1320.01|293
1645763400000|2022-02-25 04:30:00|1341.25|1324.15|1336.34|1319.24|1342.98|1325.88|1336.34|1319.24|244
1645763700000|2022-02-25 04:35:00|1336.9|1319.8|1332.46|1315.36|1336.97|1319.87|1331.2|1314.1|325
1645764000000|2022-02-25 04:40:00|1332.32|1315.22|1334.76|1317.66|1335.77|1318.67|1330.33|1313.23|289
1645764300000|2022-02-25 04:45:00|1334.8|1317.7|1337.06|1319.96|1338.02|1320.92|1333.24|1316.14|373
1645764600000|2022-02-25 04:50:00|1337.09|1319.99|1339.87|1322.77|1339.87|1322.77|1336.65|1319.55|277
1645764900000|2022-02-25 04:55:00|1340.16|1323.06|1335.7|1318.6|1342.24|1325.14|1335.48|1318.38|230
1645765200000|2022-02-25 05:00:00|1335.79|1318.69|1334.42|1317.32|1341.2|1324.1|1334.05|1316.95|342
1645765500000|2022-02-25 05:05:00|1334.39|1317.29|1320.83|1303.73|1334.39|1317.29|1320.6|1303.5|539
1645765800000|2022-02-25 05:10:00|1320.96|1303.86|1317.2|1300.1|1322.48|1305.38|1317.2|1300.1|502
1645766100000|2022-02-25 05:15:00|1317.34|1300.24|1330.13|1313.03|1331.25|1314.15|1317.29|1300.19|502
1645766400000|2022-02-25 05:20:00|1330.16|1313.06|1334.22|1317.12|1335.49|1318.39|1329.17|1312.07|332
1645766700000|2022-02-25 05:25:00|1334.38|1317.28|1330.23|1313.13|1335.95|1318.85|1329.89|1312.79|338
1645767000000|2022-02-25 05:30:00|1330.24|1313.14|1333.72|1316.62|1334.88|1317.78|1329.07|1311.97|361
1645767300000|2022-02-25 05:35:00|1333.69|1316.59|1332.38|1315.28|1335.15|1318.05|1331.86|1314.76|470
1645767600000|2022-02-25 05:40:00|1332.33|1315.23|1334.22|1317.12|1335.93|1318.83|1332.26|1315.16|466
1645767900000|2022-02-25 05:45:00|1334.21|1317.11|1334.95|1317.85|1337|1319.9|1333.17|1316.07|385
1645768200000|2022-02-25 05:50:00|1335.03|1317.93|1332.17|1315.07|1335.34|1318.24|1331.45|1314.35|556
1645768500000|2022-02-25 05:55:00|1332.15|1315.05|1330.07|1312.97|1333.18|1316.08|1329.13|1312.03|488
1645768800000|2022-02-25 06:00:00|1330.12|1313.02|1329.94|1312.84|1333.06|1315.96|1328.1|1311|503
1645769100000|2022-02-25 06:05:00|1330.09|1312.99|1333.26|1316.16|1333.26|1316.16|1326.34|1309.24|427
1645769400000|2022-02-25 06:10:00|1333.21|1316.11|1342.33|1325.23|1343.05|1325.95|1333.21|1316.11|326
1645769700000|2022-02-25 06:15:00|1342.48|1325.38|1343.08|1325.98|1344.64|1327.54|1339.03|1321.93|446
1645770000000|2022-02-25 06:20:00|1343.06|1325.96|1343.23|1326.13|1344.96|1327.86|1341.86|1324.76|521
1645770300000|2022-02-25 06:25:00|1343.24|1326.14|1338.05|1320.95|1343.26|1326.16|1337.15|1320.05|456
1645770600000|2022-02-25 06:30:00|1338.03|1320.93|1333.12|1316.02|1338.96|1321.86|1332.28|1315.18|339
1645770900000|2022-02-25 06:35:00|1333.11|1316.01|1337.96|1320.86|1338.04|1320.94|1333.07|1315.97|421
1645771200000|2022-02-25 06:40:00|1337.97|1320.87|1336.26|1319.16|1341.23|1324.13|1336.1|1319|470
1645771500000|2022-02-25 06:45:00|1336.16|1319.06|1337.54|1320.44|1340.67|1323.57|1336.07|1318.97|374
1645771800000|2022-02-25 06:50:00|1337.51|1320.41|1342.05|1324.95|1342.05|1324.95|1335.94|1318.84|358
1645772100000|2022-02-25 06:55:00|1342.06|1324.96|1339.5|1322.4|1344.32|1327.22|1338.68|1321.58|532
1645772400000|2022-02-25 07:00:00|1339.54|1322.44|1346.08|1328.98|1347.5|1330.4|1337.39|1320.29|510
1645772700000|2022-02-25 07:05:00|1346.05|1328.95|1340.06|1322.96|1346.11|1329.01|1339.46|1322.36|582
1645773000000|2022-02-25 07:10:00|1340.23|1323.13|1341.17|1324.07|1346.18|1329.08|1339.55|1322.45|563
1645773300000|2022-02-25 07:15:00|1341.16|1324.06|1338.33|1321.23|1342.12|1325.02|1336.57|1319.47|375
1645773600000|2022-02-25 07:20:00|1338.22|1321.12|1344.92|1327.82|1345.33|1328.23|1335.79|1318.69|551
1645773900000|2022-02-25 07:25:00|1344.94|1327.84|1347.88|1330.78|1348|1330.9|1342.74|1325.64|484
1645774200000|2022-02-25 07:30:00|1347.84|1330.74|1346.59|1329.49|1350.41|1333.31|1343.53|1326.43|539
1645774500000|2022-02-25 07:35:00|1346.56|1329.46|1346.65|1329.55|1349.78|1332.68|1346.29|1329.19|574
1645774800000|2022-02-25 07:40:00|1346.69|1329.59|1349.05|1331.95|1349.98|1332.88|1346.25|1329.15|426
1645775100000|2022-02-25 07:45:00|1349.17|1332.07|1349.29|1332.19|1353.69|1336.59|1348.39|1331.29|595
1645775400000|2022-02-25 07:50:00|1349.32|1332.22|1347.81|1330.71|1350.9|1333.8|1345.84|1328.74|560
1645775700000|2022-02-25 07:55:00|1347.84|1330.74|1346.16|1329.06|1347.95|1330.85|1342.38|1325.28|576
1645776000000|2022-02-25 08:00:00|1346.19|1329.09|1349.59|1332.49|1349.79|1332.69|1342.57|1325.47|692
1645776300000|2022-02-25 08:05:00|1349.62|1332.52|1340.89|1323.79|1351.06|1333.96|1340.89|1323.79|549
1645776600000|2022-02-25 08:10:00|1340.71|1323.61|1333.09|1315.99|1341.78|1324.68|1331.94|1314.84|554
1645776900000|2022-02-25 08:15:00|1333.12|1316.02|1342.61|1325.51|1343.04|1325.94|1333.12|1316.02|631
1645777200000|2022-02-25 08:20:00|1342.63|1325.53|1336.69|1319.59|1342.7|1325.6|1333.24|1316.14|611
1645777500000|2022-02-25 08:25:00|1336.27|1319.17|1342.51|1325.41|1342.54|1325.44|1333.49|1316.39|651
1645777800000|2022-02-25 08:30:00|1342.58|1325.48|1343.02|1325.92|1344.64|1327.54|1342.51|1325.41|457
1645778100000|2022-02-25 08:35:00|1343.03|1325.93|1341.6|1324.5|1344.24|1327.14|1338.15|1321.05|631
1645778400000|2022-02-25 08:40:00|1341.76|1324.66|1340.61|1323.51|1342.87|1325.77|1337.59|1320.49|507
1645778700000|2022-02-25 08:45:00|1340.55|1323.45|1340.1|1323|1343.45|1326.35|1337.03|1319.93|520
1645779000000|2022-02-25 08:50:00|1340.06|1322.96|1345.13|1328.03|1347.34|1330.24|1339.41|1322.31|394
1645779300000|2022-02-25 08:55:00|1345.15|1328.05|1344.37|1327.27|1346.48|1329.38|1340.96|1323.86|576
1645779600000|2022-02-25 09:00:00|1344.08|1326.98|1341.75|1324.65|1347.21|1330.11|1341.26|1324.16|589
1645779900000|2022-02-25 09:05:00|1341.76|1324.66|1335.78|1318.68|1341.78|1324.68|1335.56|1318.46|462
1645780200000|2022-02-25 09:10:00|1335.93|1318.83|1336.46|1319.36|1337.13|1320.03|1335.14|1318.04|367
1645780500000|2022-02-25 09:15:00|1336.36|1319.26|1341.06|1323.96|1342.34|1325.24|1336.27|1319.17|531
1645780800000|2022-02-25 09:20:00|1341.13|1324.03|1334.41|1317.31|1344.84|1327.74|1334.41|1317.31|544
1645781100000|2022-02-25 09:25:00|1334.4|1317.3|1326.51|1309.41|1334.4|1317.3|1326.35|1309.25|568
1645781400000|2022-02-25 09:30:00|1326.66|1309.56|1338.35|1321.25|1340.8|1323.7|1325.81|1308.71|650
1645781700000|2022-02-25 09:35:00|1338.21|1321.11|1346.08|1328.98|1346.08|1328.98|1337.85|1320.75|463
1645782000000|2022-02-25 09:40:00|1345.93|1328.83|1347.12|1330.02|1349.94|1332.84|1343.12|1326.02|590
1645782300000|2022-02-25 09:45:00|1347.11|1330.01|1354.47|1337.37|1354.9|1337.8|1346.11|1329.01|479
1645782600000|2022-02-25 09:50:00|1354.5|1337.4|1347.33|1330.23|1355|1337.9|1347.32|1330.22|534
1645782900000|2022-02-25 09:55:00|1347.27|1330.17|1363.96|1346.86|1366.07|1348.97|1346.61|1329.51|681
1645783200000|2022-02-25 10:00:00|1363.94|1346.84|1358.6|1341.5|1367.17|1350.07|1357.2|1340.1|617
1645783500000|2022-02-25 10:05:00|1358.68|1341.58|1353.61|1336.51|1359.87|1342.77|1351.92|1334.82|575
1645783800000|2022-02-25 10:10:00|1353.65|1336.55|1356.69|1339.59|1357.74|1340.64|1350.92|1333.82|673
1645784100000|2022-02-25 10:15:00|1356.72|1339.62|1353.38|1336.28|1356.75|1339.65|1350.32|1333.22|530
1645784400000|2022-02-25 10:20:00|1353.24|1336.14|1359.43|1342.33|1359.61|1342.51|1352.71|1335.61|650
1645784700000|2022-02-25 10:25:00|1359.54|1342.44|1359.85|1342.75|1360.2|1343.1|1356.75|1339.65|379
1645785000000|2022-02-25 10:30:00|1359.88|1342.78|1358.28|1341.18|1362.12|1345.02|1356.49|1339.39|559
1645785300000|2022-02-25 10:35:00|1358.35|1341.25|1353.48|1336.38|1358.69|1341.59|1352.96|1335.86|551
1645785600000|2022-02-25 10:40:00|1353.46|1336.36|1351.04|1333.94|1353.67|1336.57|1350.42|1333.32|357
1645785900000|2022-02-25 10:45:00|1350.87|1333.77|1354.16|1337.06|1354.16|1337.06|1347.38|1330.28|604
1645786200000|2022-02-25 10:50:00|1354.15|1337.05|1352.64|1335.54|1354.83|1337.73|1352.53|1335.43|537
1645786500000|2022-02-25 10:55:00|1352.46|1335.36|1353.86|1336.76|1353.89|1336.79|1349.15|1332.05|545
1645786800000|2022-02-25 11:00:00|1353.88|1336.78|1347.25|1330.15|1353.88|1336.78|1346.84|1329.74|560
1645787100000|2022-02-25 11:05:00|1347.24|1330.14|1344.53|1327.43|1347.28|1330.18|1342.09|1324.99|620
1645787400000|2022-02-25 11:10:00|1344.5|1327.4|1347.53|1330.43|1348.19|1331.09|1344.05|1326.95|536
1645787700000|2022-02-25 11:15:00|1347.5|1330.4|1349.79|1332.69|1350.56|1333.46|1345.17|1328.07|531
1645788000000|2022-02-25 11:20:00|1349.74|1332.64|1356.52|1339.42|1356.95|1339.85|1349.54|1332.44|460
1645788300000|2022-02-25 11:25:00|1356.5|1339.4|1355.14|1338.04|1357.89|1340.79|1352.12|1335.02|658
1645788600000|2022-02-25 11:30:00|1355.2|1338.1|1365.33|1348.23|1365.33|1348.23|1354.87|1337.77|582
1645788900000|2022-02-25 11:35:00|1365.35|1348.25|1368.45|1351.35|1369.18|1352.08|1362.04|1344.94|566
1645789200000|2022-02-25 11:40:00|1368.46|1351.36|1362.61|1345.51|1368.59|1351.49|1356.25|1339.15|698
1645789500000|2022-02-25 11:45:00|1362.65|1345.55|1362.43|1345.33|1366.31|1349.21|1361.3|1344.2|737
1645789800000|2022-02-25 11:50:00|1362.42|1345.32|1367.08|1349.98|1367.15|1350.05|1362.42|1345.32|587
1645790100000|2022-02-25 11:55:00|1366.7|1349.6|1370.77|1353.67|1374.29|1357.19|1365.52|1348.42|561
1645790400000|2022-02-25 12:00:00|1371.07|1353.97|1383.11|1366.01|1383.75|1366.65|1370.98|1353.88|602
1645790700000|2022-02-25 12:05:00|1383.03|1365.93|1384.68|1367.58|1386.63|1369.53|1377.78|1360.68|745
1645791000000|2022-02-25 12:10:00|1384.66|1367.56|1385.84|1368.74|1386.14|1369.04|1382.22|1365.12|647
1645791300000|2022-02-25 12:15:00|1385.89|1368.79|1380.85|1363.75|1391.11|1374.01|1380.57|1363.47|776
1645791600000|2022-02-25 12:20:00|1380.87|1363.77|1375.04|1357.94|1382.05|1364.95|1374|1356.9|549
1645791900000|2022-02-25 12:25:00|1374.47|1357.37|1374.62|1357.52|1376.97|1359.87|1372.98|1355.88|541
1645792200000|2022-02-25 12:30:00|1374.7|1357.6|1380.15|1363.05|1380.42|1363.32|1373.78|1356.68|549
1645792500000|2022-02-25 12:35:00|1380.14|1363.04|1375.54|1358.44|1380.24|1363.14|1373.35|1356.25|500
1645792800000|2022-02-25 12:40:00|1375.56|1358.46|1378.39|1361.29|1378.43|1361.33|1374.43|1357.33|509
1645793100000|2022-02-25 12:45:00|1378.34|1361.24|1375.66|1358.56|1378.51|1361.41|1373.71|1356.61|442
1645793400000|2022-02-25 12:50:00|1375.68|1358.58|1396.22|1379.12|1397.5|1380.4|1375.44|1358.34|809
1645793700000|2022-02-25 12:55:00|1396.36|1379.26|1396.75|1379.65|1400|1382.9|1393.97|1376.87|729
1645794000000|2022-02-25 13:00:00|1396.79|1379.69|1389.74|1372.64|1398.47|1381.37|1389.3|1372.2|754
1645794300000|2022-02-25 13:05:00|1389.68|1372.58|1398.71|1381.61|1401.55|1384.45|1389.68|1372.58|692
1645794600000|2022-02-25 13:10:00|1398.78|1381.68|1396.02|1378.92|1399.11|1382.01|1393.05|1375.95|630
1645794900000|2022-02-25 13:15:00|1395.99|1378.89|1392.11|1375.01|1396.35|1379.25|1390.61|1373.51|568
1645795200000|2022-02-25 13:20:00|1392.1|1375|1398.92|1381.82|1400.27|1383.17|1391.04|1373.94|683
1645795500000|2022-02-25 13:25:00|1398.89|1381.79|1394.51|1377.41|1398.99|1381.89|1393.19|1376.09|593
1645795800000|2022-02-25 13:30:00|1394.45|1377.35|1402.1|1385|1403.17|1386.07|1392.13|1375.03|745
1645796100000|2022-02-25 13:35:00|1402.62|1385.52|1407.09|1389.99|1407.71|1390.61|1401.21|1384.11|648
1645796400000|2022-02-25 13:40:00|1407.06|1389.96|1404.27|1387.17|1410.09|1392.99|1402.69|1385.59|701
1645796700000|2022-02-25 13:45:00|1404.19|1387.09|1400.01|1382.91|1404.99|1387.89|1399.89|1382.79|634
1645797000000|2022-02-25 13:50:00|1399.89|1382.79|1391.1|1374|1401.17|1384.07|1391.06|1373.96|678
1645797300000|2022-02-25 13:55:00|1391.13|1374.03|1393.97|1376.87|1394.33|1377.23|1390.7|1373.6|613
1645797600000|2022-02-25 14:00:00|1393.99|1376.89|1388.18|1371.08|1395.02|1377.92|1384.05|1366.95|617
1645797900000|2022-02-25 14:05:00|1388.28|1371.18|1388.88|1371.78|1390.45|1373.35|1385.54|1368.44|546
1645798200000|2022-02-25 14:10:00|1388.84|1371.74|1391.66|1374.56|1393.25|1376.15|1388.71|1371.61|513
1645798500000|2022-02-25 14:15:00|1391.67|1374.57|1385.71|1368.61|1392.72|1375.62|1385.35|1368.25|705
1645798800000|2022-02-25 14:20:00|1385.67|1368.57|1391.1|1374|1391.8|1374.7|1385.32|1368.22|716
1645799100000|2022-02-25 14:25:00|1391.17|1374.07|1396.89|1379.79|1396.89|1379.79|1389.74|1372.64|618
1645799400000|2022-02-25 14:30:00|1396.65|1379.55|1404.77|1387.67|1409.01|1391.91|1387.87|1370.77|724
1645799700000|2022-02-25 14:35:00|1404.78|1387.68|1397.28|1380.18|1408.47|1391.37|1394.99|1377.89|809
1645800000000|2022-02-25 14:40:00|1397.25|1380.15|1388.88|1371.78|1400.25|1383.15|1388.03|1370.93|637
1645800300000|2022-02-25 14:45:00|1388.83|1371.73|1398.08|1380.98|1398.48|1381.38|1388.83|1371.73|716
1645800600000|2022-02-25 14:50:00|1397.95|1380.85|1394.84|1377.74|1399.07|1381.97|1391.02|1373.92|694
1645800900000|2022-02-25 14:55:00|1394.8|1377.7|1382.59|1365.49|1396.28|1379.18|1382.25|1365.15|664
1645801200000|2022-02-25 15:00:00|1382.68|1365.58|1374.37|1357.27|1383.74|1366.64|1370.98|1353.88|800
1645801500000|2022-02-25 15:05:00|1374.35|1357.25|1380.34|1363.24|1381.67|1364.57|1371.51|1354.41|725
1645801800000|2022-02-25 15:10:00|1380.16|1363.06|1381.73|1364.63|1387.3|1370.2|1379.85|1362.75|598
1645802100000|2022-02-25 15:15:00|1381.71|1364.61|1395.09|1377.99|1395.4|1378.3|1379.42|1362.32|769
1645802400000|2022-02-25 15:20:00|1395.03|1377.93|1395.5|1378.4|1397.13|1380.03|1391.91|1374.81|697
1645802700000|2022-02-25 15:25:00|1395.74|1378.64|1394.67|1377.57|1396.99|1379.89|1393.27|1376.17|728
1645803000000|2022-02-25 15:30:00|1394.65|1377.55|1395.42|1378.32|1397.05|1379.95|1393.22|1376.12|791
1645803300000|2022-02-25 15:35:00|1395.44|1378.34|1388.03|1370.93|1396.07|1378.97|1388.03|1370.93|830
1645803600000|2022-02-25 15:40:00|1388.11|1371.01|1396.84|1379.74|1396.84|1379.74|1388.11|1371.01|590
1645803900000|2022-02-25 15:45:00|1397|1379.9|1404.66|1387.56|1405.25|1388.15|1396.78|1379.68|390
1645804200000|2022-02-25 15:50:00|1404.59|1387.49|1405.71|1388.61|1406.75|1389.65|1399.15|1382.05|559
1645804500000|2022-02-25 15:55:00|1405.99|1388.89|1415.98|1398.88|1419.06|1401.96|1405.63|1388.53|692
1645804800000|2022-02-25 16:00:00|1415.97|1398.87|1422.13|1405.03|1424.82|1407.72|1413.07|1395.97|682
1645805100000|2022-02-25 16:05:00|1422.14|1405.04|1415.47|1398.37|1422.2|1405.1|1412.74|1395.64|721
1645805400000|2022-02-25 16:10:00|1415.43|1398.33|1415.08|1397.98|1418.35|1401.25|1413.41|1396.31|710
1645805700000|2022-02-25 16:15:00|1415.09|1397.99|1412.86|1395.76|1418.25|1401.15|1410.3|1393.2|637
1645806000000|2022-02-25 16:20:00|1412.87|1395.77|1406.56|1389.46|1412.9|1395.8|1405.3|1388.2|494
1645806300000|2022-02-25 16:25:00|1406.55|1389.45|1401.04|1383.94|1407.69|1390.59|1400.62|1383.52|400
1645806600000|2022-02-25 16:30:00|1401.06|1383.96|1403.9|1386.8|1404.1|1387|1396.3|1379.2|463
1645806900000|2022-02-25 16:35:00|1403.91|1386.81|1407.62|1390.52|1408.12|1391.02|1403.7|1386.6|516
1645807200000|2022-02-25 16:40:00|1407.55|1390.45|1402.16|1385.06|1408.14|1391.04|1401.76|1384.66|553
1645807500000|2022-02-25 16:45:00|1402.18|1385.08|1403.95|1386.85|1405.01|1387.91|1401.71|1384.61|555
1645807800000|2022-02-25 16:50:00|1403.96|1386.86|1409.13|1392.03|1409.2|1392.1|1403.93|1386.83|473
1645808100000|2022-02-25 16:55:00|1409.12|1392.02|1413.09|1395.99|1413.81|1396.71|1408.25|1391.15|537
1645808400000|2022-02-25 17:00:00|1412.92|1395.82|1408.2|1391.1|1414.08|1396.98|1408.2|1391.1|545
1645808700000|2022-02-25 17:05:00|1408.02|1390.92|1403.4|1386.3|1408.28|1391.18|1403.39|1386.29|500
1645809000000|2022-02-25 17:10:00|1403.32|1386.22|1401.13|1384.03|1404.51|1387.41|1399.19|1382.09|535
1645809300000|2022-02-25 17:15:00|1401.05|1383.95|1407.02|1389.92|1407.94|1390.84|1397.49|1380.39|571
1645809600000|2022-02-25 17:20:00|1407.04|1389.94|1406.86|1389.76|1407.28|1390.18|1405.09|1387.99|353
1645809900000|2022-02-25 17:25:00|1407.06|1389.96|1409.73|1392.63|1410.26|1393.16|1406.29|1389.19|492
1645810200000|2022-02-25 17:30:00|1409.74|1392.64|1408.77|1391.67|1411.44|1394.34|1407.95|1390.85|479
1645810500000|2022-02-25 17:35:00|1408.5|1391.4|1407.78|1390.68|1408.95|1391.85|1405.43|1388.33|483
1645810800000|2022-02-25 17:40:00|1407.75|1390.65|1409.79|1392.69|1410.73|1393.63|1405.6|1388.5|550
1645811100000|2022-02-25 17:45:00|1409.77|1392.67|1402.87|1385.77|1410.54|1393.44|1402.76|1385.66|589
1645811400000|2022-02-25 17:50:00|1402.9|1385.8|1399.04|1381.94|1403.04|1385.94|1398.8|1381.7|534
1645811700000|2022-02-25 17:55:00|1399.14|1382.04|1402.1|1385|1402.83|1385.73|1398.86|1381.76|523
1645812000000|2022-02-25 18:00:00|1401.82|1384.72|1399.99|1382.89|1405.03|1387.93|1394.67|1377.57|648
1645812300000|2022-02-25 18:05:00|1399.96|1382.86|1387.61|1370.51|1399.99|1382.89|1387.35|1370.25|713
1645812600000|2022-02-25 18:10:00|1387.59|1370.49|1390.11|1373.01|1395.2|1378.1|1387.54|1370.44|665
1645812900000|2022-02-25 18:15:00|1390.15|1373.05|1401.89|1384.79|1403|1385.9|1389.27|1372.17|546
1645813200000|2022-02-25 18:20:00|1401.85|1384.75|1400.28|1383.18|1402.07|1384.97|1399.45|1382.35|451
1645813500000|2022-02-25 18:25:00|1400.19|1383.09|1400.25|1383.15|1403.05|1385.95|1397.96|1380.86|561
1645813800000|2022-02-25 18:30:00|1400.35|1383.25|1402.32|1385.22|1403.57|1386.47|1400.35|1383.25|509
1645814100000|2022-02-25 18:35:00|1402.33|1385.23|1400.87|1383.77|1402.34|1385.24|1398.57|1381.47|619
1645814400000|2022-02-25 18:40:00|1400.95|1383.85|1401.2|1384.1|1403.36|1386.26|1399.69|1382.59|572
1645814700000|2022-02-25 18:45:00|1401.18|1384.08|1397.68|1380.58|1401.18|1384.08|1394.83|1377.73|584
1645815000000|2022-02-25 18:50:00|1397.41|1380.31|1394.64|1377.54|1399.05|1381.95|1394.34|1377.24|604
1645815300000|2022-02-25 18:55:00|1394.63|1377.53|1395.64|1378.54|1395.85|1378.75|1391.91|1374.81|725
1645815600000|2022-02-25 19:00:00|1395.62|1378.52|1394.2|1377.1|1397.19|1380.09|1393.47|1376.37|565
1645815900000|2022-02-25 19:05:00|1394.19|1377.09|1392.23|1375.13|1394.38|1377.28|1388|1370.9|509
1645816200000|2022-02-25 19:10:00|1392.24|1375.14|1397.25|1380.15|1400.74|1383.64|1391.23|1374.13|512
1645816500000|2022-02-25 19:15:00|1397.24|1380.14|1399.87|1382.77|1400.23|1383.13|1396.59|1379.49|426
1645816800000|2022-02-25 19:20:00|1399.88|1382.78|1403.4|1386.3|1406.65|1389.55|1399.41|1382.31|501
1645817100000|2022-02-25 19:25:00|1403.43|1386.33|1401.7|1384.6|1403.91|1386.81|1400.83|1383.73|601
1645817400000|2022-02-25 19:30:00|1401.71|1384.61|1393.45|1376.35|1403.14|1386.04|1392.71|1375.61|637
1645817700000|2022-02-25 19:35:00|1393.23|1376.13|1393.34|1376.24|1395.49|1378.39|1392.57|1375.47|414
1645818000000|2022-02-25 19:40:00|1393.24|1376.14|1392.35|1375.25|1394.68|1377.58|1390.08|1372.98|524
1645818300000|2022-02-25 19:45:00|1392.38|1375.28|1392.58|1375.48|1396.81|1379.71|1390.66|1373.56|547
1645818600000|2022-02-25 19:50:00|1392.56|1375.46|1388.45|1371.35|1392.56|1375.46|1384.8|1367.7|563
1645818900000|2022-02-25 19:55:00|1388.43|1371.33|1385.59|1368.49|1391.12|1374.02|1385.35|1368.25|511
1645819200000|2022-02-25 20:00:00|1385.7|1368.6|1387.75|1370.65|1391.43|1374.33|1384.28|1367.18|515
1645819500000|2022-02-25 20:05:00|1387.77|1370.67|1388.92|1371.82|1390.2|1373.1|1381.26|1364.16|534
1645819800000|2022-02-25 20:10:00|1388.93|1371.83|1393.73|1376.63|1393.91|1376.81|1388.93|1371.83|387
1645820100000|2022-02-25 20:15:00|1393.72|1376.62|1395.75|1378.65|1401.79|1384.69|1393.41|1376.31|541
1645820400000|2022-02-25 20:20:00|1395.77|1378.67|1395.12|1378.02|1396.88|1379.78|1391.16|1374.06|516
1645820700000|2022-02-25 20:25:00|1395.08|1377.98|1389.69|1372.59|1395.99|1378.89|1389.21|1372.11|568
1645821000000|2022-02-25 20:30:00|1389.77|1372.67|1388.53|1371.43|1395.17|1378.07|1388.5|1371.4|615
1645821300000|2022-02-25 20:35:00|1388.5|1371.4|1390.99|1373.89|1391.86|1374.76|1385.79|1368.69|611
1645821600000|2022-02-25 20:40:00|1391.02|1373.92|1395.99|1378.89|1397.9|1380.8|1390.45|1373.35|543
1645821900000|2022-02-25 20:45:00|1395.85|1378.75|1399.46|1382.36|1400.49|1383.39|1395.47|1378.37|569
1645822200000|2022-02-25 20:50:00|1399.65|1382.55|1410.89|1393.79|1411.16|1394.06|1399.34|1382.24|461
1645822500000|2022-02-25 20:55:00|1410.88|1393.78|1409.06|1391.96|1411.74|1394.64|1406.62|1389.52|706
1645822800000|2022-02-25 21:00:00|1409.05|1391.95|1404.21|1387.11|1409.22|1392.12|1403.09|1385.99|531
1645823100000|2022-02-25 21:05:00|1404.28|1387.18|1412.07|1394.97|1412.2|1395.1|1404.06|1386.96|340
1645823400000|2022-02-25 21:10:00|1412.02|1394.92|1415.42|1398.32|1416.08|1398.98|1412.02|1394.92|386
1645823700000|2022-02-25 21:15:00|1415.41|1398.31|1414.96|1397.86|1416.28|1399.18|1414.79|1397.69|366
1645824000000|2022-02-25 21:20:00|1414.97|1397.87|1414.67|1397.57|1416.14|1399.04|1414.44|1397.34|509
1645824300000|2022-02-25 21:25:00|1414.69|1397.59|1418.78|1401.68|1419.07|1401.97|1413.92|1396.82|277
1645824600000|2022-02-25 21:30:00|1418.73|1401.63|1416.64|1399.54|1422.32|1405.22|1416.4|1399.3|380
1645824900000|2022-02-25 21:35:00|1416.62|1399.52|1419.84|1402.74|1420.56|1403.46|1416.62|1399.52|293
1645825200000|2022-02-25 21:40:00|1419.83|1402.73|1418.07|1400.97|1419.88|1402.78|1416.62|1399.52|327
1645825500000|2022-02-25 21:45:00|1418.09|1400.99|1419.27|1402.17|1420.62|1403.52|1417.12|1400.02|463
1645825800000|2022-02-25 21:50:00|1419.28|1402.18|1421.83|1404.73|1422.69|1405.59|1418.59|1401.49|402
1645826100000|2022-02-25 21:55:00|1421.84|1404.74|1423.83|1406.73|1424.69|1407.59|1420.32|1403.22|316
1645862400000|2022-02-26 08:00:00|1456.89|1439.79|1452.62|1435.52|1457.86|1440.76|1452.62|1435.52|371
1645862700000|2022-02-26 08:05:00|1452.63|1435.53|1455.65|1438.55|1455.67|1438.57|1452.56|1435.46|410
1645863000000|2022-02-26 08:10:00|1455.59|1438.49|1457.8|1440.7|1457.81|1440.71|1452.78|1435.68|430
1645863300000|2022-02-26 08:15:00|1457.77|1440.67|1460.37|1443.27|1460.48|1443.38|1456.62|1439.52|454
1645863600000|2022-02-26 08:20:00|1460.51|1443.41|1460.31|1443.21|1467.95|1450.85|1460.31|1443.21|798
1645863900000|2022-02-26 08:25:00|1460.23|1443.13|1457.52|1440.42|1460.23|1443.13|1455.84|1438.74|441
1645864200000|2022-02-26 08:30:00|1457.48|1440.38|1455.15|1438.05|1458.58|1441.48|1454.83|1437.73|389
1645864500000|2022-02-26 08:35:00|1455.13|1438.03|1448.11|1431.01|1455.14|1438.04|1448.11|1431.01|386
1645864800000|2022-02-26 08:40:00|1448.02|1430.92|1443.02|1425.92|1448.02|1430.92|1441.13|1424.03|388
1645865100000|2022-02-26 08:45:00|1442.97|1425.87|1427.62|1410.52|1442.98|1425.88|1426.15|1409.05|664
1645865400000|2022-02-26 08:50:00|1427.63|1410.53|1422.05|1404.95|1428.73|1411.63|1419.91|1402.81|657
1645865700000|2022-02-26 08:55:00|1422.23|1405.13|1426.19|1409.09|1427.32|1410.22|1421.37|1404.27|720
1645866000000|2022-02-26 09:00:00|1426.2|1409.1|1433.76|1416.66|1436.44|1419.34|1424.76|1407.66|596
1645866300000|2022-02-26 09:05:00|1433.74|1416.64|1438.12|1421.02|1438.12|1421.02|1433.69|1416.59|382
1645866600000|2022-02-26 09:10:00|1438.14|1421.04|1425.21|1408.11|1439.23|1422.13|1423.07|1405.97|594
1645866900000|2022-02-26 09:15:00|1425.22|1408.12|1436.56|1419.46|1437.57|1420.47|1422.19|1405.09|605
1645867200000|2022-02-26 09:20:00|1436.61|1419.51|1438.97|1421.87|1438.97|1421.87|1433.82|1416.72|390
1645867500000|2022-02-26 09:25:00|1439.03|1421.93|1436.04|1418.94|1441.53|1424.43|1434.68|1417.58|514
1645867800000|2022-02-26 09:30:00|1436|1418.9|1438.56|1421.46|1440.09|1422.99|1435.05|1417.95|474
1645868100000|2022-02-26 09:35:00|1438.45|1421.35|1437.15|1420.05|1438.47|1421.37|1434.75|1417.65|503
1645868400000|2022-02-26 09:40:00|1437.19|1420.09|1438.85|1421.75|1439.66|1422.56|1436.04|1418.94|393
1645868700000|2022-02-26 09:45:00|1439.06|1421.96|1434.62|1417.52|1440.32|1423.22|1432.52|1415.42|548
1645869000000|2022-02-26 09:50:00|1434.51|1417.41|1430.87|1413.77|1434.6|1417.5|1430.87|1413.77|412
1645869300000|2022-02-26 09:55:00|1430.45|1413.35|1435.17|1418.07|1436.05|1418.95|1426.01|1408.91|517
1645869600000|2022-02-26 10:00:00|1435.15|1418.05|1440.59|1423.49|1440.59|1423.49|1432.99|1415.89|472
1645869900000|2022-02-26 10:05:00|1440.74|1423.64|1438.45|1421.35|1443.14|1426.04|1438.25|1421.15|369
1645870200000|2022-02-26 10:10:00|1438.46|1421.36|1440.41|1423.31|1442.51|1425.41|1437.71|1420.61|395
1645870500000|2022-02-26 10:15:00|1440.47|1423.37|1441.62|1424.52|1441.62|1424.52|1436.69|1419.59|508
1645870800000|2022-02-26 10:20:00|1441.57|1424.47|1441.1|1424|1444.33|1427.23|1441.08|1423.98|390
1645871100000|2022-02-26 10:25:00|1441.06|1423.96|1440.46|1423.36|1441.15|1424.05|1437.2|1420.1|470
1645871400000|2022-02-26 10:30:00|1440.33|1423.23|1439.3|1422.2|1441.65|1424.55|1439.08|1421.98|463
1645871700000|2022-02-26 10:35:00|1439.31|1422.21|1435.19|1418.09|1440.56|1423.46|1435.19|1418.09|301
1645872000000|2022-02-26 10:40:00|1435.21|1418.11|1435.89|1418.79|1436.25|1419.15|1433.04|1415.94|294
1645872300000|2022-02-26 10:45:00|1435.85|1418.75|1436.24|1419.14|1438.9|1421.8|1435.62|1418.52|354
1645872600000|2022-02-26 10:50:00|1436.23|1419.13|1444.38|1427.28|1445.12|1428.02|1436.05|1418.95|502
1645872900000|2022-02-26 10:55:00|1443.89|1426.79|1444.84|1427.74|1445.35|1428.25|1443.27|1426.17|439
1645873200000|2022-02-26 11:00:00|1444.83|1427.73|1445.85|1428.75|1449.48|1432.38|1444.41|1427.31|470
1645873500000|2022-02-26 11:05:00|1445.84|1428.74|1437.87|1420.77|1445.85|1428.75|1436.22|1419.12|479
1645873800000|2022-02-26 11:10:00|1437.5|1420.4|1435.02|1417.92|1437.5|1420.4|1434.72|1417.62|315
1645874100000|2022-02-26 11:15:00|1435.08|1417.98|1438.59|1421.49|1438.59|1421.49|1427.5|1410.4|567
1645874400000|2022-02-26 11:20:00|1438.75|1421.65|1436.83|1419.73|1440.19|1423.09|1436.29|1419.19|337
1645874700000|2022-02-26 11:25:00|1436.84|1419.74|1439.27|1422.17|1439.52|1422.42|1436.77|1419.67|236
1645875000000|2022-02-26 11:30:00|1440.84|1423.74|1442.53|1425.43|1446.71|1429.61|1439.01|1421.91|649
1645875300000|2022-02-26 11:35:00|1442.52|1425.42|1445.2|1428.1|1445.46|1428.36|1440.76|1423.66|455
1645875600000|2022-02-26 11:40:00|1445.52|1428.42|1448.42|1431.32|1448.42|1431.32|1445.52|1428.42|235
1645875900000|2022-02-26 11:45:00|1448.43|1431.33|1455.37|1438.27|1457.95|1440.85|1448.28|1431.18|473
1645876200000|2022-02-26 11:50:00|1455.38|1438.28|1453.21|1436.11|1456.22|1439.12|1449.84|1432.74|567
1645876500000|2022-02-26 11:55:00|1453.15|1436.05|1450.86|1433.76|1453.15|1436.05|1450.08|1432.98|449
1645876800000|2022-02-26 12:00:00|1450.88|1433.78|1444.16|1427.06|1454.12|1437.02|1443.98|1426.88|521
1645877100000|2022-02-26 12:05:00|1444.07|1426.97|1436.88|1419.78|1444.45|1427.35|1436.88|1419.78|469
1645877400000|2022-02-26 12:10:00|1437.01|1419.91|1442.66|1425.56|1444.42|1427.32|1435.82|1418.72|435
1645877700000|2022-02-26 12:15:00|1442.68|1425.58|1441.35|1424.25|1447.13|1430.03|1437.97|1420.87|453
1645878000000|2022-02-26 12:20:00|1441.62|1424.52|1440.15|1423.05|1442.5|1425.4|1438.36|1421.26|512
1645878300000|2022-02-26 12:25:00|1439.89|1422.79|1442.32|1425.22|1443.17|1426.07|1439.56|1422.46|451
1645878600000|2022-02-26 12:30:00|1442.31|1425.21|1446.54|1429.44|1449.08|1431.98|1441.06|1423.96|426
1645878900000|2022-02-26 12:35:00|1446.6|1429.5|1450.87|1433.77|1451.44|1434.34|1446.54|1429.44|324
1645879200000|2022-02-26 12:40:00|1450.91|1433.81|1454.21|1437.11|1454.72|1437.62|1448.56|1431.46|384
1645879500000|2022-02-26 12:45:00|1454.2|1437.1|1452.86|1435.76|1457.63|1440.53|1451.96|1434.86|324
1645879800000|2022-02-26 12:50:00|1452.85|1435.75|1453.51|1436.41|1456.12|1439.02|1452.63|1435.53|419
1645880100000|2022-02-26 12:55:00|1453.47|1436.37|1454.39|1437.29|1455.53|1438.43|1452.22|1435.12|501
1645880400000|2022-02-26 13:00:00|1454.38|1437.28|1449.35|1432.25|1457.02|1439.92|1449.32|1432.22|553
1645880700000|2022-02-26 13:05:00|1449.31|1432.21|1456.14|1439.04|1456.33|1439.23|1448.85|1431.75|393
1645881000000|2022-02-26 13:10:00|1456.13|1439.03|1465.11|1448.01|1465.11|1448.01|1455.08|1437.98|528
1645881300000|2022-02-26 13:15:00|1465.33|1448.23|1465.91|1448.81|1466.62|1449.52|1462.81|1445.71|562
1645881600000|2022-02-26 13:20:00|1466.07|1448.97|1464.2|1447.1|1466.07|1448.97|1461.78|1444.68|507
1645881900000|2022-02-26 13:25:00|1464.19|1447.09|1462.11|1445.01|1465.62|1448.52|1460.95|1443.85|471
1645882200000|2022-02-26 13:30:00|1462.14|1445.04|1459.57|1442.47|1462.17|1445.07|1459.22|1442.12|443
1645882500000|2022-02-26 13:35:00|1459.4|1442.3|1456.44|1439.34|1459.89|1442.79|1455.9|1438.8|420
1645882800000|2022-02-26 13:40:00|1456.51|1439.41|1454.91|1437.81|1456.77|1439.67|1453.96|1436.86|334
1645883100000|2022-02-26 13:45:00|1454.89|1437.79|1455.86|1438.76|1461.3|1444.2|1453.7|1436.6|492
1645883400000|2022-02-26 13:50:00|1455.74|1438.64|1453.22|1436.12|1455.77|1438.67|1448.7|1431.6|425
1645883700000|2022-02-26 13:55:00|1453.25|1436.15|1453.3|1436.2|1454.24|1437.14|1451.6|1434.5|351
1645884000000|2022-02-26 14:00:00|1453.31|1436.21|1460.22|1443.12|1460.22|1443.12|1452.48|1435.38|461
1645884300000|2022-02-26 14:05:00|1460.23|1443.13|1459.19|1442.09|1460.44|1443.34|1456.1|1439|412
1645884600000|2022-02-26 14:10:00|1459.2|1442.1|1454.05|1436.95|1459.2|1442.1|1453.84|1436.74|437
1645884900000|2022-02-26 14:15:00|1454.07|1436.97|1457.58|1440.48|1457.58|1440.48|1449.48|1432.38|633
1645885200000|2022-02-26 14:20:00|1457.56|1440.46|1456.09|1438.99|1458.65|1441.55|1454.36|1437.26|378
1645885500000|2022-02-26 14:25:00|1456.29|1439.19|1459.3|1442.2|1459.3|1442.2|1453.99|1436.89|460
1645885800000|2022-02-26 14:30:00|1459.46|1442.36|1467.52|1450.42|1468.91|1451.81|1458.32|1441.22|478
1645886100000|2022-02-26 14:35:00|1467.37|1450.27|1468.05|1450.95|1468.71|1451.61|1465.52|1448.42|553
1645886400000|2022-02-26 14:40:00|1468.22|1451.12|1462.32|1445.22|1470.23|1453.13|1462.32|1445.22|582
1645886700000|2022-02-26 14:45:00|1462.39|1445.29|1465.48|1448.38|1465.48|1448.38|1460.31|1443.21|525
1645887000000|2022-02-26 14:50:00|1465.51|1448.41|1465.9|1448.8|1466.6|1449.5|1464.81|1447.71|459
1645887300000|2022-02-26 14:55:00|1465.94|1448.84|1472.7|1455.6|1473.26|1456.16|1465.75|1448.65|484
1645887600000|2022-02-26 15:00:00|1472.69|1455.59|1474.5|1457.4|1475.96|1458.86|1472.65|1455.55|391
1645887900000|2022-02-26 15:05:00|1474.48|1457.38|1476.38|1459.28|1477.4|1460.3|1473.86|1456.76|468
1645888200000|2022-02-26 15:10:00|1476.43|1459.33|1471.63|1454.53|1480.19|1463.09|1471.4|1454.3|546
1645888500000|2022-02-26 15:15:00|1471.62|1454.52|1475.58|1458.48|1476.21|1459.11|1471.39|1454.29|409
1645888800000|2022-02-26 15:20:00|1475.78|1458.68|1475.76|1458.66|1477.91|1460.81|1472.81|1455.71|506
1645889100000|2022-02-26 15:25:00|1475.75|1458.65|1479.38|1462.28|1480.48|1463.38|1475.65|1458.55|565
1645889400000|2022-02-26 15:30:00|1479.37|1462.27|1482.52|1465.42|1484.43|1467.33|1478.39|1461.29|489
1645889700000|2022-02-26 15:35:00|1482.53|1465.43|1489.41|1472.31|1490.39|1473.29|1481.61|1464.51|521
1645890000000|2022-02-26 15:40:00|1489.42|1472.32|1483.42|1466.32|1489.42|1472.32|1482.13|1465.03|503
1645890300000|2022-02-26 15:45:00|1483.4|1466.3|1480.01|1462.91|1483.42|1466.32|1479.86|1462.76|481
1645890600000|2022-02-26 15:50:00|1479.69|1462.59|1478.34|1461.24|1479.76|1462.66|1477.3|1460.2|462
1645890900000|2022-02-26 15:55:00|1478.43|1461.33|1473.62|1456.52|1478.45|1461.35|1473.62|1456.52|470
1645891200000|2022-02-26 16:00:00|1473.75|1456.65|1479.73|1462.63|1479.88|1462.78|1470.47|1453.37|582
1645891500000|2022-02-26 16:05:00|1479.44|1462.34|1483.1|1466|1483.8|1466.7|1479.44|1462.34|361
1645891800000|2022-02-26 16:10:00|1483.29|1466.19|1479.5|1462.4|1484.45|1467.35|1478.54|1461.44|383
1645892100000|2022-02-26 16:15:00|1479.48|1462.38|1472.98|1455.88|1479.52|1462.42|1472.27|1455.17|439
1645892400000|2022-02-26 16:20:00|1472.97|1455.87|1475.92|1458.82|1477.34|1460.24|1472.68|1455.58|390
1645892700000|2022-02-26 16:25:00|1475.91|1458.81|1477.37|1460.27|1477.37|1460.27|1472.73|1455.63|409
1645893000000|2022-02-26 16:30:00|1477.34|1460.24|1473.91|1456.81|1477.56|1460.46|1472.04|1454.94|546
1645893300000|2022-02-26 16:35:00|1473.94|1456.84|1474.09|1456.99|1474.94|1457.84|1470.96|1453.86|523
1645893600000|2022-02-26 16:40:00|1474.07|1456.97|1475.61|1458.51|1476.7|1459.6|1473.57|1456.47|419
1645893900000|2022-02-26 16:45:00|1475.62|1458.52|1473.34|1456.24|1475.62|1458.52|1468.92|1451.82|490
1645894200000|2022-02-26 16:50:00|1473.33|1456.23|1467.88|1450.78|1474.96|1457.86|1467.69|1450.59|509
1645894500000|2022-02-26 16:55:00|1467.85|1450.75|1468.13|1451.03|1469.87|1452.77|1467.75|1450.65|473
1645894800000|2022-02-26 17:00:00|1468.24|1451.14|1463.99|1446.89|1468.36|1451.26|1463.38|1446.28|391
1645895100000|2022-02-26 17:05:00|1464.1|1447|1464.74|1447.64|1466.79|1449.69|1461.51|1444.41|427
1645895400000|2022-02-26 17:10:00|1464.73|1447.63|1468.98|1451.88|1469.45|1452.35|1463.03|1445.93|422
1645895700000|2022-02-26 17:15:00|1468.94|1451.84|1471.49|1454.39|1471.55|1454.45|1467.86|1450.76|390
1645896000000|2022-02-26 17:20:00|1471.5|1454.4|1473.6|1456.5|1474.19|1457.09|1470.74|1453.64|355
1645896300000|2022-02-26 17:25:00|1473.58|1456.48|1470.49|1453.39|1476.65|1459.55|1470.28|1453.18|392
1645896600000|2022-02-26 17:30:00|1470.51|1453.41|1467.08|1449.98|1472.63|1455.53|1467.08|1449.98|461
1645896900000|2022-02-26 17:35:00|1467.13|1450.03|1471.32|1454.22|1471.7|1454.6|1466.86|1449.76|387
1645897200000|2022-02-26 17:40:00|1471.43|1454.33|1474.3|1457.2|1474.3|1457.2|1470.79|1453.69|389
1645897500000|2022-02-26 17:45:00|1474.36|1457.26|1474.88|1457.78|1476.21|1459.11|1473.73|1456.63|506
1645897800000|2022-02-26 17:50:00|1474.84|1457.74|1473.81|1456.71|1475.73|1458.63|1473.68|1456.58|450
1645898100000|2022-02-26 17:55:00|1473.84|1456.74|1471.93|1454.83|1473.98|1456.88|1471.35|1454.25|375
1645898400000|2022-02-26 18:00:00|1471.94|1454.84|1469.88|1452.78|1472.59|1455.49|1468.91|1451.81|415
1645898700000|2022-02-26 18:05:00|1469.99|1452.89|1467.48|1450.38|1470.08|1452.98|1466.77|1449.67|430
1645899000000|2022-02-26 18:10:00|1467.47|1450.37|1463.84|1446.74|1467.86|1450.76|1463.59|1446.49|321
1645899300000|2022-02-26 18:15:00|1463.97|1446.87|1447.32|1430.22|1463.97|1446.87|1447.18|1430.08|512
1645899600000|2022-02-26 18:20:00|1447.41|1430.31|1447.17|1430.07|1450.89|1433.79|1443.16|1426.06|579
1645899900000|2022-02-26 18:25:00|1446.85|1429.75|1452.71|1435.61|1452.95|1435.85|1446.54|1429.44|391
1645900200000|2022-02-26 18:30:00|1452.67|1435.57|1454.87|1437.77|1455.55|1438.45|1449.45|1432.35|459
1645900500000|2022-02-26 18:35:00|1454.91|1437.81|1451.76|1434.66|1454.91|1437.81|1450.46|1433.36|270
1645900800000|2022-02-26 18:40:00|1451.86|1434.76|1449.75|1432.65|1452.12|1435.02|1448.42|1431.32|285
1645901100000|2022-02-26 18:45:00|1449.77|1432.67|1457.21|1440.11|1457.59|1440.49|1449.71|1432.61|432
1645901400000|2022-02-26 18:50:00|1457.35|1440.25|1459.89|1442.79|1460.87|1443.77|1456.57|1439.47|287
1645901700000|2022-02-26 18:55:00|1459.9|1442.8|1459.5|1442.4|1460.45|1443.35|1457.08|1439.98|414
1645902000000|2022-02-26 19:00:00|1459.48|1442.38|1469.46|1452.36|1469.46|1452.36|1459.48|1442.38|589
1645902300000|2022-02-26 19:05:00|1469.77|1452.67|1468.3|1451.2|1469.86|1452.76|1466.97|1449.87|480
1645902600000|2022-02-26 19:10:00|1468.35|1451.25|1467.22|1450.12|1469.71|1452.61|1463.73|1446.63|586
1645902900000|2022-02-26 19:15:00|1467.2|1450.1|1468.66|1451.56|1470.89|1453.79|1467.2|1450.1|536
1645903200000|2022-02-26 19:20:00|1468.61|1451.51|1467.01|1449.91|1468.66|1451.56|1464.92|1447.82|462
1645903500000|2022-02-26 19:25:00|1467.02|1449.92|1471.87|1454.77|1474.89|1457.79|1464.91|1447.81|649
1645903800000|2022-02-26 19:30:00|1471.86|1454.76|1469.77|1452.67|1472.95|1455.85|1468.7|1451.6|465
1645904100000|2022-02-26 19:35:00|1469.78|1452.68|1476.12|1459.02|1476.12|1459.02|1469.56|1452.46|373
1645904400000|2022-02-26 19:40:00|1476.11|1459.01|1473.46|1456.36|1476.11|1459.01|1472|1454.9|306
1645904700000|2022-02-26 19:45:00|1473.51|1456.41|1468.76|1451.66|1473.51|1456.41|1467.84|1450.74|402
1645905000000|2022-02-26 19:50:00|1468.86|1451.76|1469.55|1452.45|1469.95|1452.85|1467.05|1449.95|399
1645905300000|2022-02-26 19:55:00|1469.52|1452.42|1467.05|1449.95|1469.98|1452.88|1466.29|1449.19|309
1645905600000|2022-02-26 20:00:00|1467.01|1449.91|1467.95|1450.85|1469.08|1451.98|1466.69|1449.59|359
1645905900000|2022-02-26 20:05:00|1467.97|1450.87|1467.46|1450.36|1468.01|1450.91|1465.23|1448.13|301
1645906200000|2022-02-26 20:10:00|1467.45|1450.35|1469.79|1452.69|1470.2|1453.1|1465.31|1448.21|282
1645906500000|2022-02-26 20:15:00|1469.77|1452.67|1469.94|1452.84|1470.5|1453.4|1468.91|1451.81|333
1645906800000|2022-02-26 20:20:00|1469.98|1452.88|1470.94|1453.84|1472.08|1454.98|1469.79|1452.69|322
1645907100000|2022-02-26 20:25:00|1470.95|1453.85|1478.76|1461.66|1480.59|1463.49|1470.89|1453.79|347
1645907400000|2022-02-26 20:30:00|1478.82|1461.72|1481.19|1464.09|1482.31|1465.21|1478.66|1461.56|406
1645907700000|2022-02-26 20:35:00|1481.21|1464.11|1482.31|1465.21|1483.99|1466.89|1480.32|1463.22|376
1645908000000|2022-02-26 20:40:00|1482.32|1465.22|1481.88|1464.78|1483.3|1466.2|1480.53|1463.43|353
1645908300000|2022-02-26 20:45:00|1481.89|1464.79|1483.18|1466.08|1484.45|1467.35|1480.85|1463.75|403
1645908600000|2022-02-26 20:50:00|1483.13|1466.03|1491.42|1474.32|1491.42|1474.32|1480.74|1463.64|386
1645908900000|2022-02-26 20:55:00|1491.41|1474.31|1483.94|1466.84|1491.68|1474.58|1483.94|1466.84|432
1645909200000|2022-02-26 21:00:00|1483.97|1466.87|1485.3|1468.2|1485.52|1468.42|1481.92|1464.82|471
1645909500000|2022-02-26 21:05:00|1485.29|1468.19|1487.22|1470.12|1487.23|1470.13|1482.93|1465.83|402
1645909800000|2022-02-26 21:10:00|1487.24|1470.14|1493.62|1476.52|1494.46|1477.36|1487.22|1470.12|534
1645910100000|2022-02-26 21:15:00|1493.67|1476.57|1488.64|1471.54|1493.71|1476.61|1487.82|1470.72|502
1645910400000|2022-02-26 21:20:00|1488.69|1471.59|1495.71|1478.61|1496.32|1479.22|1488.67|1471.57|725
1645910700000|2022-02-26 21:25:00|1495.72|1478.62|1502.13|1485.03|1502.13|1485.03|1495.61|1478.51|419
1645911000000|2022-02-26 21:30:00|1502.14|1485.04|1493.36|1476.26|1502.21|1485.11|1492.39|1475.29|505
1645911300000|2022-02-26 21:35:00|1493.38|1476.28|1492.19|1475.09|1494.26|1477.16|1489.59|1472.49|362
1645911600000|2022-02-26 21:40:00|1492.2|1475.1|1492.7|1475.6|1494.88|1477.78|1491.63|1474.53|423
1645911900000|2022-02-26 21:45:00|1492.45|1475.35|1490.22|1473.12|1492.57|1475.47|1486.17|1469.07|388
1645912200000|2022-02-26 21:50:00|1490.16|1473.06|1489.31|1472.21|1490.16|1473.06|1487.17|1470.07|375
1645912500000|2022-02-26 21:55:00|1489.33|1472.23|1490.27|1473.17|1491.58|1474.48|1489.33|1472.23|437
1645912800000|2022-02-26 22:00:00|1489.97|1472.87|1487.64|1470.54|1492.09|1474.99|1485.08|1467.98|466
1645913100000|2022-02-26 22:05:00|1487.59|1470.49|1486.97|1469.87|1489.25|1472.15|1486.33|1469.23|358
1645913400000|2022-02-26 22:10:00|1486.94|1469.84|1485.96|1468.86|1488.43|1471.33|1485.88|1468.78|319
1645913700000|2022-02-26 22:15:00|1485.97|1468.87|1475.63|1458.53|1487.76|1470.66|1474|1456.9|295
1645914000000|2022-02-26 22:20:00|1475.44|1458.34|1480.04|1462.94|1481.23|1464.13|1474.75|1457.65|377
1645914300000|2022-02-26 22:25:00|1479.99|1462.89|1480.35|1463.25|1481.19|1464.09|1478.98|1461.88|281
1645914600000|2022-02-26 22:30:00|1480.34|1463.24|1482.7|1465.6|1482.7|1465.6|1479.24|1462.14|180
1645914900000|2022-02-26 22:35:00|1482.71|1465.61|1485.17|1468.07|1485.17|1468.07|1482.64|1465.54|101
1645915200000|2022-02-26 22:40:00|1485.15|1468.05|1478.59|1461.49|1485.33|1468.23|1477.71|1460.61|201
1645915500000|2022-02-26 22:45:00|1478.6|1461.5|1481.56|1464.46|1482.18|1465.08|1478.51|1461.41|197
1645915800000|2022-02-26 22:50:00|1481.58|1464.48|1480.42|1463.32|1481.58|1464.48|1479.94|1462.84|166
1645916100000|2022-02-26 22:55:00|1480.45|1463.35|1478.17|1461.07|1480.57|1463.47|1474.95|1457.85|259
1645916400000|2022-02-26 23:00:00|1478.18|1461.08|1463.24|1446.14|1478.51|1461.41|1462.63|1445.53|406
1645916700000|2022-02-26 23:05:00|1463.23|1446.13|1462.48|1445.38|1464.73|1447.63|1460.43|1443.33|362
1645917000000|2022-02-26 23:10:00|1462.47|1445.37|1465.82|1448.72|1468.26|1451.16|1462.47|1445.37|470
1645917300000|2022-02-26 23:15:00|1466.27|1449.17|1468.81|1451.71|1470.42|1453.32|1466.05|1448.95|356
1645917600000|2022-02-26 23:20:00|1468.74|1451.64|1470.69|1453.59|1471.99|1454.89|1467.88|1450.78|358
1645917900000|2022-02-26 23:25:00|1470.61|1453.51|1469.61|1452.51|1473.8|1456.7|1467.12|1450.02|453
1645918200000|2022-02-26 23:30:00|1468.95|1451.85|1468.79|1451.69|1469.06|1451.96|1461.93|1444.83|546
1645918500000|2022-02-26 23:35:00|1468.85|1451.75|1469.8|1452.7|1472.33|1455.23|1468.79|1451.69|328
1645918800000|2022-02-26 23:40:00|1469.59|1452.49|1465.02|1447.92|1469.66|1452.56|1461.78|1444.68|515
1645919100000|2022-02-26 23:45:00|1465.01|1447.91|1471.19|1454.09|1475.43|1458.33|1464.19|1447.09|403
1645919400000|2022-02-26 23:50:00|1471.31|1454.21|1476.13|1459.03|1476.77|1459.67|1470.08|1452.98|395
1645919700000|2022-02-26 23:55:00|1476.18|1459.08|1480.34|1463.24|1481.23|1464.13|1476.18|1459.08|363
1645920000000|2022-02-27 00:00:00|1480.63|1463.53|1472.71|1455.61|1481.61|1464.51|1472.67|1455.57|474
1645920300000|2022-02-27 00:05:00|1472.7|1455.6|1477.96|1460.86|1480.05|1462.95|1470.49|1453.39|393
1645920600000|2022-02-27 00:10:00|1477.97|1460.87|1485.3|1468.2|1485.42|1468.32|1477.38|1460.28|353
1645920900000|2022-02-27 00:15:00|1485.42|1468.32|1484.43|1467.33|1487.67|1470.57|1482.64|1465.54|334
1645921200000|2022-02-27 00:20:00|1484.42|1467.32|1471.7|1454.6|1484.42|1467.32|1471.45|1454.35|383
1645921500000|2022-02-27 00:25:00|1471.85|1454.75|1455.11|1438.01|1471.85|1454.75|1455.11|1438.01|406
1645921800000|2022-02-27 00:30:00|1455.1|1438|1445.58|1428.48|1455.1|1438|1440.31|1423.21|755
1645922100000|2022-02-27 00:35:00|1445.66|1428.56|1434.21|1417.11|1448.76|1431.66|1433.93|1416.83|691
1645922400000|2022-02-27 00:40:00|1434.19|1417.09|1438.44|1421.34|1441.69|1424.59|1434.19|1417.09|521
1645922700000|2022-02-27 00:45:00|1438.34|1421.24|1435.87|1418.77|1440.37|1423.27|1434.43|1417.33|591
1645923000000|2022-02-27 00:50:00|1435.79|1418.69|1442.66|1425.56|1442.73|1425.63|1435.39|1418.29|422
1645923300000|2022-02-27 00:55:00|1442.68|1425.58|1441.39|1424.29|1448.45|1431.35|1441.19|1424.09|444
1645923600000|2022-02-27 01:00:00|1441.31|1424.21|1434.25|1417.15|1444.85|1427.75|1434.23|1417.13|605
1645923900000|2022-02-27 01:05:00|1434.19|1417.09|1421.81|1404.71|1434.22|1417.12|1420.92|1403.82|790
1645924200000|2022-02-27 01:10:00|1421.8|1404.7|1422.94|1405.84|1424.13|1407.03|1416.77|1399.67|740
1645924500000|2022-02-27 01:15:00|1422.84|1405.74|1431.39|1414.29|1434.7|1417.6|1421.99|1404.89|537
1645924800000|2022-02-27 01:20:00|1431.22|1414.12|1432.37|1415.27|1434.99|1417.89|1430.12|1413.02|496
1645925100000|2022-02-27 01:25:00|1432.4|1415.3|1418.89|1401.79|1435.39|1418.29|1418.82|1401.72|576
1645925400000|2022-02-27 01:30:00|1418.8|1401.7|1429.03|1411.93|1430.09|1412.99|1418.45|1401.35|585
1645925700000|2022-02-27 01:35:00|1429|1411.9|1426.44|1409.34|1430.23|1413.13|1423.4|1406.3|622
1645926000000|2022-02-27 01:40:00|1426.47|1409.37|1434.05|1416.95|1434.81|1417.71|1426.45|1409.35|444
1645926300000|2022-02-27 01:45:00|1434.08|1416.98|1437.26|1420.16|1437.32|1420.22|1433.82|1416.72|515
1645926600000|2022-02-27 01:50:00|1437.27|1420.17|1433.18|1416.08|1437.35|1420.25|1429.89|1412.79|596
1645926900000|2022-02-27 01:55:00|1433.15|1416.05|1419.49|1402.39|1436.81|1419.71|1419.07|1401.97|613
1645927200000|2022-02-27 02:00:00|1419.48|1402.38|1428.04|1410.94|1429.06|1411.96|1417.58|1400.48|547
1645927500000|2022-02-27 02:05:00|1428.05|1410.95|1435.71|1418.61|1435.78|1418.68|1428.03|1410.93|443
1645927800000|2022-02-27 02:10:00|1435.67|1418.57|1437.1|1420|1437.28|1420.18|1433.78|1416.68|358
1645928100000|2022-02-27 02:15:00|1437.21|1420.11|1434.24|1417.14|1438.06|1420.96|1432.57|1415.47|542
1645928400000|2022-02-27 02:20:00|1434.22|1417.12|1426.69|1409.59|1434.45|1417.35|1424.16|1407.06|481
1645928700000|2022-02-27 02:25:00|1426.63|1409.53|1429.15|1412.05|1429.96|1412.86|1425.36|1408.26|414
1645929000000|2022-02-27 02:30:00|1429.16|1412.06|1432.13|1415.03|1432.19|1415.09|1427.41|1410.31|507
1645929300000|2022-02-27 02:35:00|1432.02|1414.92|1430.29|1413.19|1432.02|1414.92|1429.04|1411.94|411
1645929600000|2022-02-27 02:40:00|1430.22|1413.12|1433.31|1416.21|1433.88|1416.78|1430.11|1413.01|320
1645929900000|2022-02-27 02:45:00|1433.28|1416.18|1434.17|1417.07|1434.17|1417.07|1429.47|1412.37|427
1645930200000|2022-02-27 02:50:00|1434.02|1416.92|1434.69|1417.59|1436.02|1418.92|1432.94|1415.84|315
1645930500000|2022-02-27 02:55:00|1434.76|1417.66|1435.81|1418.71|1437.71|1420.61|1434.76|1417.66|285
1645930800000|2022-02-27 03:00:00|1435.82|1418.72|1439.44|1422.34|1439.72|1422.62|1434.92|1417.82|322
1645931100000|2022-02-27 03:05:00|1439.56|1422.46|1438.26|1421.16|1441.13|1424.03|1437.62|1420.52|370
1645931400000|2022-02-27 03:10:00|1438.31|1421.21|1436.5|1419.4|1440.16|1423.06|1436.26|1419.16|427
1645931700000|2022-02-27 03:15:00|1436.52|1419.42|1433.8|1416.7|1437.14|1420.04|1433.32|1416.22|353
1645932000000|2022-02-27 03:20:00|1433.79|1416.69|1439.94|1422.84|1440.61|1423.51|1433.73|1416.63|355
1645932300000|2022-02-27 03:25:00|1439.97|1422.87|1438.27|1421.17|1441.83|1424.73|1438.27|1421.17|432
1645932600000|2022-02-27 03:30:00|1438.22|1421.12|1434.89|1417.79|1439.59|1422.49|1434.49|1417.39|404
1645932900000|2022-02-27 03:35:00|1434.87|1417.77|1433.44|1416.34|1435.11|1418.01|1431.48|1414.38|307
1645933200000|2022-02-27 03:40:00|1433.41|1416.31|1426.51|1409.41|1433.44|1416.34|1424.72|1407.62|350
1645933500000|2022-02-27 03:45:00|1426.54|1409.44|1426.66|1409.56|1427.64|1410.54|1426.03|1408.93|409
1645933800000|2022-02-27 03:50:00|1426.64|1409.54|1421.21|1404.11|1426.64|1409.54|1420.86|1403.76|312
1645934100000|2022-02-27 03:55:00|1421.22|1404.12|1421.47|1404.37|1422.19|1405.09|1419.87|1402.77|260
1645934400000|2022-02-27 04:00:00|1421.46|1404.36|1417.15|1400.05|1421.74|1404.64|1413.75|1396.65|477
1645934700000|2022-02-27 04:05:00|1417.18|1400.08|1416.14|1399.04|1418.04|1400.94|1414.48|1397.38|324
1645935000000|2022-02-27 04:10:00|1416.15|1399.05|1418.48|1401.38|1418.57|1401.47|1415.96|1398.86|241
1645935300000|2022-02-27 04:15:00|1418.49|1401.39|1415.25|1398.15|1420.44|1403.34|1415.19|1398.09|397
1645935600000|2022-02-27 04:20:00|1415.32|1398.22|1418.53|1401.43|1419.73|1402.63|1415.05|1397.95|247
1645935900000|2022-02-27 04:25:00|1418.52|1401.42|1424.12|1407.02|1425.02|1407.92|1418.48|1401.38|316
1645936200000|2022-02-27 04:30:00|1424.29|1407.19|1419.48|1402.38|1425.72|1408.62|1419.02|1401.92|323
1645936500000|2022-02-27 04:35:00|1419.49|1402.39|1422.24|1405.14|1422.26|1405.16|1419.03|1401.93|297
1645936800000|2022-02-27 04:40:00|1422.26|1405.16|1420.38|1403.28|1422.33|1405.23|1418.89|1401.79|325
1645937100000|2022-02-27 04:45:00|1420.4|1403.3|1416.69|1399.59|1421.73|1404.63|1416.69|1399.59|318
1645937400000|2022-02-27 04:50:00|1416.82|1399.72|1414.1|1397|1418.05|1400.95|1413.3|1396.2|350
1645937700000|2022-02-27 04:55:00|1414.11|1397.01|1415.22|1398.12|1417.07|1399.97|1414.09|1396.99|270
1645938000000|2022-02-27 05:00:00|1415.17|1398.07|1409.08|1391.98|1415.6|1398.5|1405.24|1388.14|396
1645938300000|2022-02-27 05:05:00|1409.14|1392.04|1413.92|1396.82|1413.92|1396.82|1408.43|1391.33|353
1645938600000|2022-02-27 05:10:00|1413.94|1396.84|1416.28|1399.18|1418.13|1401.03|1412.88|1395.78|403
1645938900000|2022-02-27 05:15:00|1416.34|1399.24|1416.53|1399.43|1418.88|1401.78|1416.34|1399.24|356
1645939200000|2022-02-27 05:20:00|1416.52|1399.42|1419.04|1401.94|1419.07|1401.97|1414.79|1397.69|407
1645939500000|2022-02-27 05:25:00|1419.03|1401.93|1418.1|1401|1419.04|1401.94|1417.54|1400.44|309
1645939800000|2022-02-27 05:30:00|1418.09|1400.99|1417.52|1400.42|1418.39|1401.29|1416.28|1399.18|245
1645940100000|2022-02-27 05:35:00|1417.5|1400.4|1421.61|1404.51|1422.89|1405.79|1416.72|1399.62|321
1645940400000|2022-02-27 05:40:00|1421.62|1404.52|1424.36|1407.26|1424.55|1407.45|1420.23|1403.13|312
1645940700000|2022-02-27 05:45:00|1424.34|1407.24|1421.13|1404.03|1426.78|1409.68|1421.06|1403.96|451
1645941000000|2022-02-27 05:50:00|1421.12|1404.02|1420.56|1403.46|1422.35|1405.25|1419.6|1402.5|346
1645941300000|2022-02-27 05:55:00|1420.41|1403.31|1416.55|1399.45|1420.41|1403.31|1416.55|1399.45|331
1645941600000|2022-02-27 06:00:00|1416.49|1399.39|1422.36|1405.26|1422.53|1405.43|1415.93|1398.83|363
1645941900000|2022-02-27 06:05:00|1422.38|1405.28|1424.13|1407.03|1424.16|1407.06|1422.18|1405.08|185
1645942200000|2022-02-27 06:10:00|1424.14|1407.04|1424.42|1407.32|1425.25|1408.15|1423.28|1406.18|347
1645942500000|2022-02-27 06:15:00|1424.4|1407.3|1423.01|1405.91|1424.62|1407.52|1421.16|1404.06|294
1645942800000|2022-02-27 06:20:00|1423.02|1405.92|1423.28|1406.18|1423.47|1406.37|1421.22|1404.12|402
1645943100000|2022-02-27 06:25:00|1423.03|1405.93|1426.73|1409.63|1428.07|1410.97|1423.01|1405.91|372
1645943400000|2022-02-27 06:30:00|1426.75|1409.65|1428.17|1411.07|1429.02|1411.92|1426.74|1409.64|415
1645943700000|2022-02-27 06:35:00|1428.19|1411.09|1429.1|1412|1430.25|1413.15|1428.19|1411.09|334
1645944000000|2022-02-27 06:40:00|1429.09|1411.99|1429.82|1412.72|1430.12|1413.02|1428.86|1411.76|310
1645944300000|2022-02-27 06:45:00|1429.81|1412.71|1428.63|1411.53|1430.02|1412.92|1427.95|1410.85|427
1645944600000|2022-02-27 06:50:00|1428.65|1411.55|1428.33|1411.23|1429.5|1412.4|1427.87|1410.77|367
1645944900000|2022-02-27 06:55:00|1428.35|1411.25|1431.09|1413.99|1432.97|1415.87|1428.27|1411.17|479
1645945200000|2022-02-27 07:00:00|1431.18|1414.08|1434.12|1417.02|1434.45|1417.35|1431.17|1414.07|374
1645945500000|2022-02-27 07:05:00|1434.13|1417.03|1431.07|1413.97|1434.99|1417.89|1429.79|1412.69|387
1645945800000|2022-02-27 07:10:00|1431.06|1413.96|1430.45|1413.35|1433.1|1416|1429.05|1411.95|351
1645946100000|2022-02-27 07:15:00|1430.5|1413.4|1432.35|1415.25|1432.43|1415.33|1429.7|1412.6|316
1645946400000|2022-02-27 07:20:00|1432.66|1415.56|1435.74|1418.64|1435.95|1418.85|1432.29|1415.19|401
1645946700000|2022-02-27 07:25:00|1435.73|1418.63|1434.85|1417.75|1435.73|1418.63|1433.91|1416.81|472
1645947000000|2022-02-27 07:30:00|1434.86|1417.76|1437.11|1420.01|1437.11|1420.01|1433.53|1416.43|339
1645947300000|2022-02-27 07:35:00|1437.08|1419.98|1436.53|1419.43|1437.72|1420.62|1436.26|1419.16|331
1645947600000|2022-02-27 07:40:00|1436.5|1419.4|1437.15|1420.05|1437.8|1420.7|1436.1|1419|333
1645947900000|2022-02-27 07:45:00|1437.11|1420.01|1433.96|1416.86|1437.93|1420.83|1433.23|1416.13|409
1645948200000|2022-02-27 07:50:00|1433.97|1416.87|1436.14|1419.04|1436.16|1419.06|1433.27|1416.17|383
1645948500000|2022-02-27 07:55:00|1436.15|1419.05|1435.74|1418.64|1436.42|1419.32|1434.92|1417.82|271
1645948800000|2022-02-27 08:00:00|1435.56|1418.46|1435.53|1418.43|1437.84|1420.74|1434.14|1417.04|341
1645949100000|2022-02-27 08:05:00|1435.48|1418.38|1429.08|1411.98|1435.48|1418.38|1428.12|1411.02|379
1645949400000|2022-02-27 08:10:00|1429.07|1411.97|1432.25|1415.15|1432.78|1415.68|1428.49|1411.39|285
1645949700000|2022-02-27 08:15:00|1432.42|1415.32|1427.13|1410.03|1432.42|1415.32|1426.1|1409|371
1645950000000|2022-02-27 08:20:00|1427.15|1410.05|1428.09|1410.99|1430.47|1413.37|1427.14|1410.04|433
1645950300000|2022-02-27 08:25:00|1428.06|1410.96|1436.5|1419.4|1438.11|1421.01|1428.03|1410.93|530
1645950600000|2022-02-27 08:30:00|1436.45|1419.35|1443.48|1426.38|1444.34|1427.24|1436.4|1419.3|386
1645950900000|2022-02-27 08:35:00|1443.47|1426.37|1436.18|1419.08|1443.53|1426.43|1435.29|1418.19|487
1645951200000|2022-02-27 08:40:00|1436.17|1419.07|1427.74|1410.64|1436.17|1419.07|1425.89|1408.79|445
1645951500000|2022-02-27 08:45:00|1427.73|1410.63|1438.59|1421.49|1440.07|1422.97|1426.82|1409.72|585
1645951800000|2022-02-27 08:50:00|1438.61|1421.51|1439.58|1422.48|1441.68|1424.58|1437.54|1420.44|399
1645952100000|2022-02-27 08:55:00|1439.57|1422.47|1438.07|1420.97|1439.57|1422.47|1437.31|1420.21|368
1645952400000|2022-02-27 09:00:00|1438.06|1420.96|1434.11|1417.01|1440.96|1423.86|1433.64|1416.54|517
1645952700000|2022-02-27 09:05:00|1434.1|1417|1441.96|1424.86|1442.35|1425.25|1434.07|1416.97|384
1645953000000|2022-02-27 09:10:00|1441.99|1424.89|1447.42|1430.32|1448.05|1430.95|1440.99|1423.89|402
1645953300000|2022-02-27 09:15:00|1447.4|1430.3|1451.04|1433.94|1454.93|1437.83|1445.13|1428.03|550
1645953600000|2022-02-27 09:20:00|1451.02|1433.92|1445.88|1428.78|1453.12|1436.02|1445.03|1427.93|638
1645953900000|2022-02-27 09:25:00|1445.95|1428.85|1443.61|1426.51|1446.13|1429.03|1443.6|1426.5|433
1645954200000|2022-02-27 09:30:00|1443.55|1426.45|1440.64|1423.54|1443.67|1426.57|1440.64|1423.54|482
1645954500000|2022-02-27 09:35:00|1440.61|1423.51|1441.39|1424.29|1441.41|1424.31|1437.58|1420.48|550
1645954800000|2022-02-27 09:40:00|1441.38|1424.28|1441.79|1424.69|1443.62|1426.52|1439.84|1422.74|559
1645955100000|2022-02-27 09:45:00|1441.77|1424.67|1444.99|1427.89|1445.22|1428.12|1440.49|1423.39|549
1645955400000|2022-02-27 09:50:00|1445.01|1427.91|1445.31|1428.21|1448.64|1431.54|1444.85|1427.75|619
1645955700000|2022-02-27 09:55:00|1445.3|1428.2|1449.09|1431.99|1449.42|1432.32|1445.27|1428.17|566
1645956000000|2022-02-27 10:00:00|1449.06|1431.96|1448.37|1431.27|1450.07|1432.97|1446.3|1429.2|558
1645956300000|2022-02-27 10:05:00|1448.33|1431.23|1446.54|1429.44|1448.33|1431.23|1445.38|1428.28|510
1645956600000|2022-02-27 10:10:00|1446.58|1429.48|1443.66|1426.56|1446.6|1429.5|1442.36|1425.26|509
1645956900000|2022-02-27 10:15:00|1443.71|1426.61|1441|1423.9|1444.7|1427.6|1440.99|1423.89|431
1645957200000|2022-02-27 10:20:00|1440.86|1423.76|1443.21|1426.11|1443.21|1426.11|1440.33|1423.23|468
1645957500000|2022-02-27 10:25:00|1443.22|1426.12|1449.46|1432.36|1450.03|1432.93|1443.17|1426.07|572
1645957800000|2022-02-27 10:30:00|1449.47|1432.37|1451.79|1434.69|1451.95|1434.85|1449.05|1431.95|367
1645958100000|2022-02-27 10:35:00|1451.81|1434.71|1454.6|1437.5|1454.78|1437.68|1450.33|1433.23|367
1645958400000|2022-02-27 10:40:00|1454.76|1437.66|1460.18|1443.08|1461.71|1444.61|1453.23|1436.13|678
1645958700000|2022-02-27 10:45:00|1460.19|1443.09|1465.1|1448|1465.97|1448.87|1456.28|1439.18|604
1645959000000|2022-02-27 10:50:00|1465.11|1448.01|1463.34|1446.24|1467.99|1450.89|1463.14|1446.04|564
1645959300000|2022-02-27 10:55:00|1463.33|1446.23|1463.36|1446.26|1464.12|1447.02|1459.18|1442.08|535
1645959600000|2022-02-27 11:00:00|1462.9|1445.8|1460.85|1443.75|1466.46|1449.36|1460.85|1443.75|532
1645959900000|2022-02-27 11:05:00|1460.81|1443.71|1462.85|1445.75|1464.14|1447.04|1460.25|1443.15|434
1645960200000|2022-02-27 11:10:00|1462.8|1445.7|1464.68|1447.58|1465.23|1448.13|1462.41|1445.31|415
1645960500000|2022-02-27 11:15:00|1464.69|1447.59|1461.99|1444.89|1465.34|1448.24|1455.48|1438.38|602
1645960800000|2022-02-27 11:20:00|1461.97|1444.87|1463.09|1445.99|1463.67|1446.57|1459.13|1442.03|547
1645961100000|2022-02-27 11:25:00|1463.1|1446|1473.57|1456.47|1476.81|1459.71|1462.99|1445.89|611
1645961400000|2022-02-27 11:30:00|1473.55|1456.45|1469.69|1452.59|1475.16|1458.06|1467.97|1450.87|532
1645961700000|2022-02-27 11:35:00|1469.67|1452.57|1469.98|1452.88|1471.08|1453.98|1468.68|1451.58|484
1645962000000|2022-02-27 11:40:00|1469.96|1452.86|1465.52|1448.42|1469.99|1452.89|1464.37|1447.27|474
1645962300000|2022-02-27 11:45:00|1465.53|1448.43|1469.81|1452.71|1469.81|1452.71|1465.16|1448.06|499
1645962600000|2022-02-27 11:50:00|1469.89|1452.79|1470.18|1453.08|1473.05|1455.95|1469.84|1452.74|391
1645962900000|2022-02-27 11:55:00|1470.15|1453.05|1473.19|1456.09|1473.48|1456.38|1469.31|1452.21|367
1645963200000|2022-02-27 12:00:00|1473.5|1456.4|1480.59|1463.49|1482.09|1464.99|1473.5|1456.4|492
1645963500000|2022-02-27 12:05:00|1480.58|1463.48|1478.38|1461.28|1482.94|1465.84|1478.11|1461.01|522
1645963800000|2022-02-27 12:10:00|1478.39|1461.29|1471.64|1454.54|1479.48|1462.38|1469.85|1452.75|599
1645964100000|2022-02-27 12:15:00|1471.63|1454.53|1466.3|1449.2|1472.39|1455.29|1466.3|1449.2|404
1645964400000|2022-02-27 12:20:00|1466.22|1449.12|1472.35|1455.25|1472.66|1455.56|1466.04|1448.94|563
1645964700000|2022-02-27 12:25:00|1472.36|1455.26|1470.85|1453.75|1474.3|1457.2|1470.82|1453.72|543
1645965000000|2022-02-27 12:30:00|1470.78|1453.68|1471.8|1454.7|1472.82|1455.72|1469.8|1452.7|466
1645965300000|2022-02-27 12:35:00|1471.81|1454.71|1473.47|1456.37|1475.09|1457.99|1471.78|1454.68|468
1645965600000|2022-02-27 12:40:00|1473.52|1456.42|1475.47|1458.37|1476.45|1459.35|1473.28|1456.18|355
1645965900000|2022-02-27 12:45:00|1475.49|1458.39|1484.59|1467.49|1485.68|1468.58|1475.12|1458.02|579
1645966200000|2022-02-27 12:50:00|1484.97|1467.87|1489.98|1472.88|1492.6|1475.5|1484.97|1467.87|594
1645966500000|2022-02-27 12:55:00|1490.02|1472.92|1492.28|1475.18|1492.79|1475.69|1489.38|1472.28|440
1645966800000|2022-02-27 13:00:00|1492.32|1475.22|1485.71|1468.61|1493.78|1476.68|1484.78|1467.68|590
1645967100000|2022-02-27 13:05:00|1485.7|1468.6|1488.44|1471.34|1489.81|1472.71|1485.58|1468.48|512
1645967400000|2022-02-27 13:10:00|1488.43|1471.33|1491.96|1474.86|1492.11|1475.01|1487.15|1470.05|566
1645967700000|2022-02-27 13:15:00|1491.77|1474.67|1487.34|1470.24|1491.88|1474.78|1487.16|1470.06|587
1645968000000|2022-02-27 13:20:00|1487.28|1470.18|1487.5|1470.4|1488.47|1471.37|1485.2|1468.1|436
1645968300000|2022-02-27 13:25:00|1487.52|1470.42|1482.69|1465.59|1488.99|1471.89|1482.38|1465.28|499
1645968600000|2022-02-27 13:30:00|1482.7|1465.6|1463.31|1446.21|1485.15|1468.05|1463.22|1446.12|604
1645968900000|2022-02-27 13:35:00|1463.32|1446.22|1457.64|1440.54|1466.1|1449|1453.8|1436.7|769
1645969200000|2022-02-27 13:40:00|1457.63|1440.53|1443.57|1426.47|1459.6|1442.5|1443.57|1426.47|800
1645969500000|2022-02-27 13:45:00|1443.56|1426.46|1450.71|1433.61|1460.61|1443.51|1431.48|1414.38|848
1645969800000|2022-02-27 13:50:00|1450.69|1433.59|1462.95|1445.85|1466.38|1449.28|1448.27|1431.17|668
1645970100000|2022-02-27 13:55:00|1463.03|1445.93|1467.1|1450|1471.54|1454.44|1461.39|1444.29|793
1645970400000|2022-02-27 14:00:00|1467.12|1450.02|1457.39|1440.29|1474.58|1457.48|1455.74|1438.64|776
1645970700000|2022-02-27 14:05:00|1457.37|1440.27|1447.3|1430.2|1461.01|1443.91|1444.63|1427.53|684
1645971000000|2022-02-27 14:10:00|1447.58|1430.48|1451.16|1434.06|1451.56|1434.46|1447.19|1430.09|721
1645971300000|2022-02-27 14:15:00|1451.15|1434.05|1456.74|1439.64|1457.8|1440.7|1451.15|1434.05|664
1645971600000|2022-02-27 14:20:00|1456.78|1439.68|1461.9|1444.8|1464.95|1447.85|1454.78|1437.68|509
1645971900000|2022-02-27 14:25:00|1461.84|1444.74|1449.37|1432.27|1464.16|1447.06|1449.33|1432.23|630
1645972200000|2022-02-27 14:30:00|1449.36|1432.26|1444.13|1427.03|1454.84|1443.3|1438.54|1421.44|645
1645972500000|2022-02-27 14:35:00|1444.12|1427.02|1443.5|1426.4|1446.72|1429.62|1439.99|1422.89|633
1645972800000|2022-02-27 14:40:00|1443.47|1426.37|1451.9|1434.8|1451.96|1434.86|1443.37|1426.27|600
1645973100000|2022-02-27 14:45:00|1451.93|1434.83|1445.31|1428.21|1453.07|1435.97|1444.65|1427.55|579
1645973400000|2022-02-27 14:50:00|1445.3|1428.2|1438.81|1421.71|1446.23|1429.13|1434.22|1417.12|671
1645973700000|2022-02-27 14:55:00|1438.87|1421.77|1444.69|1427.59|1446.68|1429.58|1437.76|1420.66|654
1645974000000|2022-02-27 15:00:00|1444.54|1427.44|1446.67|1429.57|1447.23|1430.13|1440.9|1423.8|602
1645974300000|2022-02-27 15:05:00|1446.73|1429.63|1449.52|1432.42|1449.63|1432.53|1444.51|1427.41|425
1645974600000|2022-02-27 15:10:00|1449.53|1432.43|1446.98|1429.88|1449.93|1432.83|1444.27|1427.17|406
1645974900000|2022-02-27 15:15:00|1446.97|1429.87|1454.32|1437.22|1455.38|1438.28|1446.67|1429.57|564
1645975200000|2022-02-27 15:20:00|1454.29|1437.19|1466.12|1449.02|1466.44|1449.34|1453.81|1436.71|593
1645975500000|2022-02-27 15:25:00|1465.84|1448.74|1466.58|1449.48|1471.8|1454.7|1465.05|1447.95|758
1645975800000|2022-02-27 15:30:00|1466.52|1449.42|1459|1441.9|1468.39|1451.29|1458.86|1441.76|617
1645976100000|2022-02-27 15:35:00|1459.03|1441.93|1457.25|1440.15|1464.34|1447.24|1454.56|1437.46|668
1645976400000|2022-02-27 15:40:00|1457.31|1440.21|1457.1|1440|1461.55|1444.45|1454.96|1437.86|656
1645976700000|2022-02-27 15:45:00|1457.14|1440.04|1462.31|1445.21|1463.15|1446.05|1456.35|1439.25|589
1645977000000|2022-02-27 15:50:00|1462.24|1445.14|1465.17|1448.07|1465.78|1448.68|1459.75|1442.65|567
1645977300000|2022-02-27 15:55:00|1465.18|1448.08|1465.83|1448.73|1466.84|1449.74|1461.63|1444.53|544
1645977600000|2022-02-27 16:00:00|1465.86|1448.76|1460.41|1443.31|1465.94|1448.84|1459.54|1442.44|720
1645977900000|2022-02-27 16:05:00|1460.38|1443.28|1455.21|1438.11|1461|1443.9|1454.74|1437.64|502
1645978200000|2022-02-27 16:10:00|1455.17|1438.07|1448.49|1431.39|1456.87|1439.77|1447.47|1430.37|511
1645978500000|2022-02-27 16:15:00|1448.2|1431.1|1445.69|1428.59|1450.72|1433.62|1442.17|1425.07|542
1645978800000|2022-02-27 16:20:00|1445.7|1428.6|1448.11|1431.01|1448.38|1431.28|1445.6|1428.5|533
1645979100000|2022-02-27 16:25:00|1448.09|1430.99|1441.09|1423.99|1449.79|1432.69|1440.37|1423.27|666
1645979400000|2022-02-27 16:30:00|1441.15|1424.05|1443.73|1426.63|1445.87|1428.77|1440.4|1423.3|721
1645979700000|2022-02-27 16:35:00|1443.64|1426.54|1446.18|1429.08|1446.93|1429.83|1443.23|1426.13|525
1645980000000|2022-02-27 16:40:00|1446.17|1429.07|1441.64|1424.54|1447.15|1430.05|1441.64|1424.54|449
1645980300000|2022-02-27 16:45:00|1441.53|1424.43|1446.29|1429.19|1446.8|1429.7|1440.73|1423.63|530
1645980600000|2022-02-27 16:50:00|1446.22|1429.12|1447.7|1430.6|1449.04|1431.94|1446.17|1429.07|455
1645980900000|2022-02-27 16:55:00|1447.48|1430.38|1450.67|1433.57|1450.93|1433.83|1446.63|1429.53|439
1645981200000|2022-02-27 17:00:00|1450.7|1433.6|1450.84|1433.74|1453.2|1436.1|1448.09|1430.99|503
1645981500000|2022-02-27 17:05:00|1450.88|1433.78|1451.05|1433.95|1453.21|1436.11|1450.43|1433.33|344
1645981800000|2022-02-27 17:10:00|1451.01|1433.91|1444.14|1427.04|1451.69|1434.59|1443.33|1426.23|463
1645982100000|2022-02-27 17:15:00|1444.17|1427.07|1444.08|1426.98|1446.16|1429.06|1443.4|1426.3|326
1645982400000|2022-02-27 17:20:00|1444.1|1427|1439.24|1422.14|1445.01|1427.91|1438.01|1420.91|475
1645982700000|2022-02-27 17:25:00|1439.28|1422.18|1440.97|1423.87|1441.11|1424.01|1438.24|1421.14|428
1645983000000|2022-02-27 17:30:00|1440.98|1423.88|1441.46|1424.36|1443.62|1426.52|1440.96|1423.86|441
1645983300000|2022-02-27 17:35:00|1441.45|1424.35|1439.48|1422.38|1442.95|1425.85|1436.58|1419.48|433
1645983600000|2022-02-27 17:40:00|1439.3|1422.2|1437.34|1420.24|1440.32|1423.22|1437.21|1420.11|375
1645983900000|2022-02-27 17:45:00|1437.35|1420.25|1437.49|1420.39|1439.13|1422.03|1434.25|1417.15|505
1645984200000|2022-02-27 17:50:00|1437.46|1420.36|1433.53|1416.43|1438.93|1421.83|1433.26|1416.16|340
1645984500000|2022-02-27 17:55:00|1433.51|1416.41|1432.91|1415.81|1435.56|1418.46|1432.58|1415.48|407
1645984800000|2022-02-27 18:00:00|1432.88|1415.78|1425.06|1407.96|1432.88|1415.78|1424.67|1407.57|539
1645985100000|2022-02-27 18:05:00|1425.07|1407.97|1424.16|1407.06|1426.4|1409.3|1420.83|1403.73|627
1645985400000|2022-02-27 18:10:00|1424.15|1407.05|1427.27|1410.17|1427.59|1410.49|1421.11|1404.01|488
1645985700000|2022-02-27 18:15:00|1427.28|1410.18|1428.15|1411.05|1429.01|1411.91|1425.39|1408.29|470
1645986000000|2022-02-27 18:20:00|1428.14|1411.04|1433.22|1416.12|1435.81|1418.71|1427.64|1410.54|583
1645986300000|2022-02-27 18:25:00|1433.21|1416.11|1432.59|1415.49|1433.76|1416.66|1431.18|1414.08|412
1645986600000|2022-02-27 18:30:00|1432.61|1415.51|1432.89|1415.79|1433.97|1416.87|1430.19|1413.09|474
1645986900000|2022-02-27 18:35:00|1432.88|1415.78|1433.11|1416.01|1434.04|1416.94|1431.21|1414.11|424
1645987200000|2022-02-27 18:40:00|1433.12|1416.02|1432.34|1415.24|1434.04|1416.94|1431.35|1414.25|439
1645987500000|2022-02-27 18:45:00|1432.32|1415.22|1425.05|1407.95|1432.48|1415.38|1424.72|1407.62|467
1645987800000|2022-02-27 18:50:00|1425.1|1408|1424.07|1406.97|1426.93|1409.83|1422.95|1405.85|450
1645988100000|2022-02-27 18:55:00|1424.04|1406.94|1422.21|1405.11|1424.08|1406.98|1420.29|1403.19|468
1645988400000|2022-02-27 19:00:00|1422.19|1405.09|1423.83|1406.73|1426.39|1409.29|1420.42|1403.32|632
1645988700000|2022-02-27 19:05:00|1423.78|1406.68|1423.86|1406.76|1424.78|1407.68|1422.24|1405.14|385
1645989000000|2022-02-27 19:10:00|1423.9|1406.8|1419.56|1402.46|1424.58|1407.48|1418.78|1401.68|431
1645989300000|2022-02-27 19:15:00|1419.22|1402.12|1410.25|1393.15|1419.25|1402.15|1408.44|1391.34|675
1645989600000|2022-02-27 19:20:00|1410.24|1393.14|1407.45|1390.35|1412.97|1395.87|1407.29|1390.19|714
1645989900000|2022-02-27 19:25:00|1407.6|1390.5|1410.48|1393.38|1416.26|1399.16|1406.7|1389.6|800
1645990200000|2022-02-27 19:30:00|1410.44|1393.34|1396.17|1379.07|1411.2|1394.1|1396.09|1378.99|782
1645990500000|2022-02-27 19:35:00|1396.37|1379.27|1401.82|1384.72|1403.99|1386.89|1393.97|1376.87|739
1645990800000|2022-02-27 19:40:00|1401.83|1384.73|1399.23|1382.13|1404.82|1387.72|1397.72|1380.62|655
1645991100000|2022-02-27 19:45:00|1399.29|1382.19|1383.14|1366.04|1399.43|1382.33|1381.51|1364.41|736
1645991400000|2022-02-27 19:50:00|1383.16|1366.06|1381.69|1364.59|1386.27|1369.17|1380.1|1363|677
1645991700000|2022-02-27 19:55:00|1381.61|1364.51|1376.07|1358.97|1384.05|1366.95|1370.79|1353.69|842
1645992000000|2022-02-27 20:00:00|1376.06|1358.96|1379.17|1362.07|1390.64|1373.54|1371.14|1354.04|815
1645992300000|2022-02-27 20:05:00|1379.18|1362.08|1380.35|1363.25|1380.35|1363.25|1371.26|1354.16|710
1645992600000|2022-02-27 20:10:00|1380.37|1363.27|1369.89|1352.79|1383.33|1366.23|1367.77|1350.67|691
1645992900000|2022-02-27 20:15:00|1369.95|1352.85|1376.53|1359.43|1380.16|1363.06|1369.93|1352.83|649
1645993200000|2022-02-27 20:20:00|1376.5|1359.4|1372.96|1355.86|1376.5|1359.4|1367.21|1350.11|720
1645993500000|2022-02-27 20:25:00|1372.99|1355.89|1374.45|1355.85|1376.39|1358.49|1369.56|1350.96|694
1645993800000|2022-02-27 20:30:00|1374.51|1355.91|1378.97|1360.37|1380.44|1361.84|1372.51|1353.91|681
1645994100000|2022-02-27 20:35:00|1378.81|1360.21|1384.54|1365.94|1385.87|1367.27|1377.97|1359.37|485
1645994400000|2022-02-27 20:40:00|1384.55|1365.95|1385.92|1367.32|1385.92|1367.32|1380.9|1362.3|562
1645994700000|2022-02-27 20:45:00|1385.91|1367.31|1402.44|1383.84|1402.61|1384.01|1385.88|1367.28|620
1645995000000|2022-02-27 20:50:00|1402.46|1383.86|1395.99|1377.39|1408.9|1395.54|1394|1375.4|729
1645995300000|2022-02-27 20:55:00|1395.97|1377.37|1390.83|1372.23|1399.04|1380.44|1388.7|1370.1|752
1645995600000|2022-02-27 21:00:00|1390.81|1372.21|1383.21|1364.61|1392.88|1374.28|1382.02|1363.42|758
1645995900000|2022-02-27 21:05:00|1382.95|1364.35|1378.19|1359.59|1383.36|1368.12|1372.53|1355.85|897
1645996200000|2022-02-27 21:10:00|1378.31|1359.71|1373.91|1355.31|1382.14|1363.54|1373.43|1354.83|808
1645996500000|2022-02-27 21:15:00|1373.94|1355.34|1360.61|1342.01|1375.73|1357.13|1357.64|1339.04|833
1645996800000|2022-02-27 21:20:00|1360.59|1341.99|1376.6|1358|1376.6|1358|1360.54|1341.94|726
1645997100000|2022-02-27 21:25:00|1376.63|1358.03|1378.89|1360.29|1381.82|1363.22|1376.34|1357.74|633
1645997400000|2022-02-27 21:30:00|1378.9|1360.3|1383.32|1364.72|1385.49|1366.89|1378.9|1360.3|617
1645997700000|2022-02-27 21:35:00|1383.35|1364.75|1380.08|1361.48|1383.35|1364.75|1374.69|1356.09|678
1645998000000|2022-02-27 21:40:00|1380.51|1361.91|1381.97|1363.37|1382.23|1363.63|1377.76|1359.16|655
1645998300000|2022-02-27 21:45:00|1382.09|1363.49|1382.82|1364.22|1385.82|1367.22|1380.56|1361.96|529
1645998600000|2022-02-27 21:50:00|1382.83|1364.23|1393.28|1374.68|1394.67|1376.07|1382.77|1364.17|521
1645998900000|2022-02-27 21:55:00|1393.34|1374.74|1381.76|1363.16|1393.43|1380.62|1381.22|1362.62|604
1645999200000|2022-02-27 22:00:00|1381.68|1363.08|1383.5|1364.9|1385.9|1367.3|1379.69|1361.09|573
1645999500000|2022-02-27 22:05:00|1383.52|1364.92|1386.96|1368.36|1388.51|1369.91|1383.07|1364.47|509
1645999800000|2022-02-27 22:10:00|1386.97|1368.37|1382.09|1363.49|1386.97|1368.37|1381.96|1363.36|445
1646000100000|2022-02-27 22:15:00|1382.26|1363.66|1380.05|1361.45|1384.97|1366.37|1378.88|1360.28|428
1646000400000|2022-02-27 22:20:00|1380.07|1361.47|1380.03|1361.43|1380.99|1362.39|1378.94|1360.34|171
1646000700000|2022-02-27 22:25:00|1380.01|1361.41|1381.75|1363.15|1382.94|1364.34|1378.64|1360.04|275
1646001000000|2022-02-27 22:30:00|1381.68|1363.08|1387.25|1368.65|1387.38|1368.78|1381.56|1362.96|317
1646001300000|2022-02-27 22:35:00|1387.3|1368.7|1386.29|1367.69|1388.08|1369.48|1383.59|1364.99|362
1646001600000|2022-02-27 22:40:00|1386.22|1367.62|1388.16|1369.56|1388.45|1369.85|1384.73|1366.13|287
1646001900000|2022-02-27 22:45:00|1388.04|1369.44|1377.54|1358.94|1388.66|1370.06|1377.1|1358.5|325
1646002200000|2022-02-27 22:50:00|1377.5|1358.9|1377.03|1359.93|1378.69|1360.93|1375.72|1358.53|346
1646002500000|2022-02-27 22:55:00|1376.91|1359.81|1380.83|1363.73|1382.19|1365.09|1376.91|1359.81|444
1646002800000|2022-02-27 23:00:00|1380.74|1363.64|1364.88|1347.78|1381.05|1363.95|1362.53|1345.43|783
1646003100000|2022-02-27 23:05:00|1364.39|1347.29|1367.65|1350.55|1368.55|1351.45|1363.4|1346.3|634
1646003400000|2022-02-27 23:10:00|1367.58|1350.48|1367.35|1350.25|1372.17|1355.07|1366.19|1349.09|673
1646003700000|2022-02-27 23:15:00|1367.36|1350.26|1367.55|1350.45|1373.23|1356.13|1364.11|1347.01|682
1646004000000|2022-02-27 23:20:00|1367.54|1350.44|1361.01|1343.91|1368.03|1350.93|1360.75|1343.65|565
1646004300000|2022-02-27 23:25:00|1360.91|1343.81|1365.41|1348.31|1365.58|1348.48|1357.92|1340.82|535
1646004600000|2022-02-27 23:30:00|1365.42|1348.32|1370.27|1353.17|1371.34|1354.24|1365.42|1348.32|608
1646004900000|2022-02-27 23:35:00|1370.22|1353.12|1370.1|1353|1373.84|1356.74|1369.25|1352.15|511
1646005200000|2022-02-27 23:40:00|1370|1352.9|1373.56|1356.46|1374.76|1357.66|1369.65|1352.55|631
1646005500000|2022-02-27 23:45:00|1373.72|1356.62|1369.48|1352.38|1374.12|1357.02|1367.99|1350.89|615
1646005800000|2022-02-27 23:50:00|1369.54|1352.44|1372.83|1355.73|1374.57|1357.47|1369.38|1352.28|480
1646006100000|2022-02-27 23:55:00|1372.86|1355.76|1373.01|1355.91|1375|1357.9|1371.85|1354.75|532
1646006400000|2022-02-28 00:00:00|1373.03|1355.93|1362.52|1345.42|1373.08|1355.98|1359.81|1342.71|725
1646006700000|2022-02-28 00:05:00|1362.5|1345.4|1370.29|1353.19|1373.82|1356.72|1362.32|1345.22|497
1646007000000|2022-02-28 00:10:00|1370.15|1353.05|1373.73|1356.63|1374.93|1357.83|1367.48|1350.38|609
1646007300000|2022-02-28 00:15:00|1373.72|1356.62|1372.77|1355.67|1375.65|1358.55|1370.66|1353.56|673
1646007600000|2022-02-28 00:20:00|1372.79|1355.69|1364.21|1347.11|1372.86|1355.76|1363.5|1346.4|510
1646007900000|2022-02-28 00:25:00|1364.07|1346.97|1361.16|1344.06|1366.18|1349.08|1359.18|1342.08|493
1646008200000|2022-02-28 00:30:00|1361.15|1344.05|1353.81|1336.71|1365.35|1348.25|1353.2|1336.1|585
1646008500000|2022-02-28 00:35:00|1353.84|1336.74|1359.59|1342.49|1361.08|1343.98|1352.95|1335.85|619
1646008800000|2022-02-28 00:40:00|1359.62|1342.52|1371.81|1354.71|1372.32|1355.22|1359.32|1342.22|432
1646009100000|2022-02-28 00:45:00|1371.85|1354.75|1371.14|1354.04|1379.08|1361.98|1371.05|1353.95|513
1646009400000|2022-02-28 00:50:00|1371.2|1354.1|1366.24|1349.14|1371.49|1354.39|1365.71|1348.61|450
1646009700000|2022-02-28 00:55:00|1366.2|1349.1|1362.72|1345.62|1366.24|1349.14|1359.57|1342.47|530
1646010000000|2022-02-28 01:00:00|1362.79|1345.69|1371.05|1353.95|1371.06|1353.96|1362.53|1345.43|547
1646010300000|2022-02-28 01:05:00|1371.04|1353.94|1373.93|1356.83|1374.28|1357.18|1369.02|1351.92|490
1646010600000|2022-02-28 01:10:00|1373.94|1356.84|1384.27|1367.17|1384.9|1367.8|1372.63|1355.53|547
1646010900000|2022-02-28 01:15:00|1384.28|1367.18|1385.59|1368.49|1385.81|1368.71|1380.89|1363.79|547
1646011200000|2022-02-28 01:20:00|1386|1368.9|1383.07|1365.97|1389.2|1372.1|1383.06|1365.96|663
1646011500000|2022-02-28 01:25:00|1383.06|1365.96|1386.15|1369.05|1386.34|1369.24|1380.77|1363.67|644
1646011800000|2022-02-28 01:30:00|1386.22|1369.12|1388.23|1371.13|1390.74|1373.64|1383.01|1365.91|740
1646012100000|2022-02-28 01:35:00|1388.33|1371.23|1385.61|1368.51|1389.18|1372.08|1383.53|1366.43|599
1646012400000|2022-02-28 01:40:00|1385.62|1368.52|1386.61|1369.51|1387.47|1370.37|1385.18|1368.08|462
1646012700000|2022-02-28 01:45:00|1386.48|1369.38|1389.31|1372.21|1389.97|1372.87|1384.35|1367.25|597
1646013000000|2022-02-28 01:50:00|1389.26|1372.16|1384.31|1367.21|1390.48|1373.38|1383.5|1366.4|614
1646013300000|2022-02-28 01:55:00|1384.29|1367.19|1382.92|1365.82|1385.2|1368.1|1382.21|1365.11|588
1646013600000|2022-02-28 02:00:00|1382.94|1365.84|1385.45|1368.35|1386.1|1369|1382.84|1365.74|617
1646013900000|2022-02-28 02:05:00|1385.37|1368.27|1384.63|1367.53|1386.39|1369.29|1384.61|1367.51|475
1646014200000|2022-02-28 02:10:00|1384.61|1367.51|1376.85|1359.75|1384.61|1367.51|1376.13|1359.03|527
1646014500000|2022-02-28 02:15:00|1376.9|1359.8|1374.24|1357.14|1377.15|1360.05|1373.91|1356.81|348
1646014800000|2022-02-28 02:20:00|1374.25|1357.15|1375.23|1358.13|1375.74|1358.64|1374|1356.9|465
1646015100000|2022-02-28 02:25:00|1375.27|1358.17|1377.13|1360.03|1377.4|1360.3|1373.08|1355.98|418
1646015400000|2022-02-28 02:30:00|1377.02|1359.92|1373.49|1356.39|1377.08|1359.98|1371.73|1354.63|456
1646015700000|2022-02-28 02:35:00|1373.5|1356.4|1373.8|1356.7|1376.23|1359.13|1373.49|1356.39|434
1646016000000|2022-02-28 02:40:00|1373.79|1356.69|1369.73|1352.63|1374.42|1357.32|1369.46|1352.36|457
1646016300000|2022-02-28 02:45:00|1369.86|1352.76|1357.69|1340.59|1371.15|1354.05|1355.9|1338.8|708
1646016600000|2022-02-28 02:50:00|1357.7|1340.6|1361.09|1343.99|1361.53|1344.43|1357.69|1340.59|532
1646016900000|2022-02-28 02:55:00|1361.12|1344.02|1364.72|1347.62|1364.72|1347.62|1358.53|1341.43|666
1646017200000|2022-02-28 03:00:00|1364.8|1347.7|1365.67|1348.57|1366.68|1349.58|1361.78|1344.68|602
1646017500000|2022-02-28 03:05:00|1365.68|1348.58|1363.64|1346.54|1366.86|1349.76|1363.56|1346.46|462
1646017800000|2022-02-28 03:10:00|1363.62|1346.52|1362.18|1345.08|1364.55|1347.45|1360.67|1343.57|573
1646018100000|2022-02-28 03:15:00|1362.15|1345.05|1357.47|1340.37|1362.89|1345.79|1357.39|1340.29|599
1646018400000|2022-02-28 03:20:00|1357.3|1340.2|1362.25|1345.15|1362.25|1345.15|1355.43|1338.33|421
1646018700000|2022-02-28 03:25:00|1362.21|1345.11|1366.23|1349.13|1367.72|1350.62|1362.21|1345.11|342
1646019000000|2022-02-28 03:30:00|1366.24|1349.14|1368.1|1351|1368.97|1351.87|1363.72|1346.62|426
1646019300000|2022-02-28 03:35:00|1368.14|1351.04|1369.06|1351.96|1369.06|1351.96|1364.9|1347.8|395
1646019600000|2022-02-28 03:40:00|1369.1|1352|1370.57|1353.47|1371.23|1354.13|1366.83|1349.73|441
1646019900000|2022-02-28 03:45:00|1370.49|1353.39|1367.09|1349.99|1370.5|1353.4|1366.15|1349.05|466
1646020200000|2022-02-28 03:50:00|1367.22|1350.12|1366.04|1348.94|1369.71|1352.61|1365.55|1348.45|505
1646020500000|2022-02-28 03:55:00|1366.05|1348.95|1365.38|1348.28|1367.16|1350.06|1364.04|1346.94|482
1646020800000|2022-02-28 04:00:00|1365.43|1348.33|1369.81|1352.71|1370.01|1352.91|1364.83|1347.73|498
1646021100000|2022-02-28 04:05:00|1369.9|1352.8|1370.99|1353.89|1371.22|1354.12|1366.35|1349.25|535
1646021400000|2022-02-28 04:10:00|1371.02|1353.92|1373.33|1356.23|1374.25|1357.15|1370.94|1353.84|443
1646021700000|2022-02-28 04:15:00|1373.27|1356.17|1369.17|1352.07|1373.62|1356.52|1369.05|1351.95|473
1646022000000|2022-02-28 04:20:00|1369.15|1352.05|1368.75|1351.65|1369.4|1352.3|1366.13|1349.03|389
1646022300000|2022-02-28 04:25:00|1368.34|1351.24|1364.25|1347.15|1368.52|1351.42|1364.15|1347.05|404
1646022600000|2022-02-28 04:30:00|1364.26|1347.16|1360.71|1343.61|1365.52|1348.42|1359.16|1342.06|496
1646022900000|2022-02-28 04:35:00|1360.72|1343.62|1357.61|1340.51|1363.35|1346.25|1357.61|1340.51|499
1646023200000|2022-02-28 04:40:00|1357.62|1340.52|1362.15|1345.05|1363.09|1345.99|1357.54|1340.44|471
1646023500000|2022-02-28 04:45:00|1362.16|1345.06|1365.71|1348.61|1365.77|1348.67|1361.6|1344.5|387
1646023800000|2022-02-28 04:50:00|1365.75|1348.65|1363.78|1346.68|1365.75|1348.65|1363.45|1346.35|459
1646024100000|2022-02-28 04:55:00|1363.77|1346.67|1364.24|1347.14|1365.31|1348.21|1362.25|1345.15|465
1646024400000|2022-02-28 05:00:00|1364.25|1347.15|1367.71|1350.61|1367.71|1350.61|1359.93|1342.83|553
1646024700000|2022-02-28 05:05:00|1367.75|1350.65|1369.66|1352.56|1370.25|1353.15|1367.75|1350.65|405
1646025000000|2022-02-28 05:10:00|1369.6|1352.5|1371.92|1354.82|1374.22|1357.12|1368.42|1351.32|434
1646025300000|2022-02-28 05:15:00|1371.89|1354.79|1369.48|1352.38|1373.3|1356.2|1369.46|1352.36|475
1646025600000|2022-02-28 05:20:00|1369.53|1352.43|1372.67|1355.57|1373.13|1356.03|1369.02|1351.92|531
1646025900000|2022-02-28 05:25:00|1372.69|1355.59|1369.73|1352.63|1372.74|1355.64|1367.53|1350.43|545
1646026200000|2022-02-28 05:30:00|1369.74|1352.64|1364.59|1347.49|1370.95|1353.85|1364.38|1347.28|527
1646026500000|2022-02-28 05:35:00|1364.48|1347.38|1363.61|1346.51|1365.36|1348.26|1362.95|1345.85|402
1646026800000|2022-02-28 05:40:00|1363.59|1346.49|1363.44|1346.34|1363.6|1346.5|1361.25|1344.15|422
1646027100000|2022-02-28 05:45:00|1363.53|1346.43|1360.6|1343.5|1364.25|1347.15|1359.72|1342.62|386
1646027400000|2022-02-28 05:50:00|1360.61|1343.51|1362.54|1345.44|1363.66|1346.56|1359.16|1342.06|455
1646027700000|2022-02-28 05:55:00|1362.59|1345.49|1364.6|1347.5|1364.61|1347.51|1361.64|1344.54|417
1646028000000|2022-02-28 06:00:00|1364.61|1347.51|1366.54|1349.44|1367.81|1350.71|1362.94|1345.84|521
1646028300000|2022-02-28 06:05:00|1366.62|1349.52|1355.48|1338.38|1368.8|1351.7|1354.93|1337.83|526
1646028600000|2022-02-28 06:10:00|1355.46|1338.36|1359.15|1342.05|1359.2|1342.1|1341.76|1324.66|658
1646028900000|2022-02-28 06:15:00|1359.16|1342.06|1355.42|1338.32|1374.31|1357.21|1355.39|1338.29|768
1646029200000|2022-02-28 06:20:00|1355.72|1338.62|1361.31|1344.21|1365.33|1353.18|1354.41|1337.31|754
1646029500000|2022-02-28 06:25:00|1361.32|1344.22|1362.7|1345.6|1363.6|1346.5|1355.34|1338.24|741
1646029800000|2022-02-28 06:30:00|1362.66|1345.56|1361.68|1344.58|1364.03|1346.93|1356.9|1339.8|719
1646030100000|2022-02-28 06:35:00|1361.63|1344.53|1364.24|1347.14|1367.22|1350.12|1360.15|1343.05|648
1646030400000|2022-02-28 06:40:00|1364.26|1347.16|1363.93|1346.83|1365.76|1348.66|1361.73|1344.63|640
1646030700000|2022-02-28 06:45:00|1363.83|1346.73|1368.91|1351.81|1368.93|1351.83|1359.82|1342.72|610
1646031000000|2022-02-28 06:50:00|1368.62|1351.52|1368.88|1351.78|1370.88|1353.78|1366.79|1349.69|525
1646031300000|2022-02-28 06:55:00|1368.78|1351.68|1368.3|1351.2|1369.13|1352.03|1366.71|1349.61|589
1646031600000|2022-02-28 07:00:00|1368.33|1351.23|1370.1|1353|1370.1|1353|1365.84|1348.74|755
1646031900000|2022-02-28 07:05:00|1370.08|1352.98|1374.47|1357.37|1375.15|1358.05|1369.99|1352.89|590
1646032200000|2022-02-28 07:10:00|1374.49|1357.39|1370.5|1353.4|1374.49|1357.39|1368.01|1350.91|690
1646032500000|2022-02-28 07:15:00|1370.49|1353.39|1373.17|1356.07|1373.91|1356.81|1369.66|1352.56|650
1646032800000|2022-02-28 07:20:00|1373.16|1356.06|1377.2|1360.1|1377.93|1360.83|1373.16|1356.06|490
1646033100000|2022-02-28 07:25:00|1377.19|1360.09|1380.46|1363.36|1380.93|1363.83|1376.54|1359.44|659
1646033400000|2022-02-28 07:30:00|1380.42|1363.32|1384.44|1367.34|1384.44|1367.34|1379.69|1362.59|556
1646033700000|2022-02-28 07:35:00|1384.45|1367.35|1384.46|1367.36|1387.98|1370.88|1383.75|1366.65|631
1646034000000|2022-02-28 07:40:00|1384.44|1367.34|1387.32|1370.22|1387.49|1370.39|1383.66|1366.56|605
1646034300000|2022-02-28 07:45:00|1387.26|1370.16|1383.18|1366.08|1389.1|1372|1383.18|1366.08|716
1646034600000|2022-02-28 07:50:00|1383.3|1366.2|1382.17|1365.07|1384.35|1367.25|1380.72|1363.62|502
1646034900000|2022-02-28 07:55:00|1382.2|1365.1|1383.6|1366.5|1383.97|1366.87|1380.7|1363.6|459
1646035200000|2022-02-28 08:00:00|1383.63|1366.53|1387.2|1370.1|1388.43|1371.33|1381.4|1364.3|601
1646035500000|2022-02-28 08:05:00|1387.19|1370.09|1396.02|1378.92|1396.34|1379.24|1386.8|1369.7|545
1646035800000|2022-02-28 08:10:00|1395.79|1378.69|1392.54|1375.44|1396.16|1379.06|1391.82|1374.72|678
1646036100000|2022-02-28 08:15:00|1392.7|1375.6|1388.95|1371.85|1393.1|1376|1387.65|1370.55|650
1646036400000|2022-02-28 08:20:00|1388.96|1371.86|1387.52|1370.42|1389.96|1372.86|1385.6|1368.5|621
1646036700000|2022-02-28 08:25:00|1387.38|1370.28|1390.29|1373.19|1390.69|1373.59|1386.72|1369.62|540
1646037000000|2022-02-28 08:30:00|1390.28|1373.18|1387.09|1369.99|1390.37|1373.27|1387.09|1369.99|550
1646037300000|2022-02-28 08:35:00|1387.12|1370.02|1382.59|1365.49|1387.42|1370.32|1382.59|1365.49|494
1646037600000|2022-02-28 08:40:00|1382.65|1365.55|1379.11|1362.01|1383.61|1366.51|1376.44|1359.34|577
1646037900000|2022-02-28 08:45:00|1379.22|1362.12|1380.3|1363.2|1381.6|1364.5|1378.45|1361.35|615
1646038200000|2022-02-28 08:50:00|1380.28|1363.18|1379.57|1362.47|1382.2|1365.1|1379.42|1362.32|588
1646038500000|2022-02-28 08:55:00|1379.62|1362.52|1381.52|1364.42|1383.09|1365.99|1379.62|1362.52|519
1646038800000|2022-02-28 09:00:00|1381.51|1364.41|1386.87|1369.77|1387.79|1370.69|1380.95|1363.85|632
1646039100000|2022-02-28 09:05:00|1386.89|1369.79|1388.23|1371.13|1390.57|1373.47|1386.81|1369.71|446
1646039400000|2022-02-28 09:10:00|1388.22|1371.12|1390.2|1373.1|1390.4|1373.3|1386.79|1369.69|447
1646039700000|2022-02-28 09:15:00|1390.29|1373.19|1386.48|1369.38|1390.63|1373.53|1386.3|1369.2|421
1646040000000|2022-02-28 09:20:00|1386.49|1369.39|1384.1|1367|1389.03|1371.93|1384.02|1366.92|498
1646040300000|2022-02-28 09:25:00|1384.12|1367.02|1381.52|1364.42|1384.72|1367.62|1381.32|1364.22|332
1646040600000|2022-02-28 09:30:00|1381.46|1364.36|1382.33|1365.23|1382.66|1365.56|1380.11|1363.01|449
1646040900000|2022-02-28 09:35:00|1382.34|1365.24|1383.65|1366.55|1384.58|1367.48|1381.81|1364.71|484
1646041200000|2022-02-28 09:40:00|1383.66|1366.56|1386.64|1369.54|1387.04|1369.94|1383.04|1365.94|472
1646041500000|2022-02-28 09:45:00|1386.63|1369.53|1385.07|1367.97|1386.82|1369.72|1383.41|1366.31|494
1646041800000|2022-02-28 09:50:00|1385.05|1367.95|1384.91|1367.81|1385.35|1368.25|1382.17|1365.07|460
1646042100000|2022-02-28 09:55:00|1385.19|1368.09|1372.66|1355.56|1385.4|1368.3|1372.65|1355.55|429
1646042400000|2022-02-28 10:00:00|1372.45|1355.35|1375.37|1358.27|1376.94|1359.84|1372.26|1355.16|543
1646042700000|2022-02-28 10:05:00|1375.39|1358.29|1373.13|1356.03|1376.37|1359.27|1370.62|1353.52|520
1646043000000|2022-02-28 10:10:00|1373.12|1356.02|1373.03|1355.93|1374.3|1357.2|1372.59|1355.49|526
1646043300000|2022-02-28 10:15:00|1373.04|1355.94|1377.14|1360.04|1377.93|1360.83|1373.04|1355.94|566
1646043600000|2022-02-28 10:20:00|1377.15|1360.05|1381.02|1363.92|1381.29|1364.19|1376.86|1359.76|497
1646043900000|2022-02-28 10:25:00|1381.03|1363.93|1380.23|1363.13|1382.73|1365.63|1380.18|1363.08|391
1646044200000|2022-02-28 10:30:00|1380.25|1363.15|1384.98|1367.88|1386.11|1369.01|1379.24|1362.14|502
1646044500000|2022-02-28 10:35:00|1384.99|1367.89|1387.32|1370.22|1388.35|1371.25|1384.07|1366.97|499
1646044800000|2022-02-28 10:40:00|1387.21|1370.11|1386.49|1369.39|1387.79|1370.69|1386.26|1369.16|428
1646045100000|2022-02-28 10:45:00|1386.5|1369.4|1385.63|1368.53|1390.15|1373.05|1385.05|1367.95|554
1646045400000|2022-02-28 10:50:00|1385.96|1368.86|1385.62|1368.52|1386.43|1369.33|1384.63|1367.53|470
1646045700000|2022-02-28 10:55:00|1385.66|1368.56|1386.51|1369.41|1386.71|1369.61|1383.74|1366.64|560
1646046000000|2022-02-28 11:00:00|1386.52|1369.42|1386.51|1369.41|1390.57|1373.47|1386.42|1369.32|504
1646046300000|2022-02-28 11:05:00|1386.5|1369.4|1383.53|1366.43|1386.5|1369.4|1383.2|1366.1|517
1646046600000|2022-02-28 11:10:00|1383.45|1366.35|1382.62|1365.52|1384.45|1367.35|1382.43|1365.33|426
1646046900000|2022-02-28 11:15:00|1382.56|1365.46|1380.33|1363.23|1383.31|1366.21|1379.96|1362.86|469
1646047200000|2022-02-28 11:20:00|1380.31|1363.21|1379.88|1362.78|1380.31|1363.21|1376.54|1359.44|535
1646047500000|2022-02-28 11:25:00|1379.91|1362.81|1383.52|1366.42|1384|1366.9|1379.9|1362.8|509
1646047800000|2022-02-28 11:30:00|1383.58|1366.48|1383.16|1366.06|1386.16|1369.06|1379.64|1362.54|612
1646048100000|2022-02-28 11:35:00|1383.01|1365.91|1386.07|1368.97|1387.17|1370.07|1382.73|1365.63|382
1646048400000|2022-02-28 11:40:00|1386.18|1369.08|1388.2|1371.1|1390.89|1373.79|1386.18|1369.08|578
1646048700000|2022-02-28 11:45:00|1388.24|1371.14|1388.48|1371.38|1389.67|1372.57|1386.55|1369.45|568
1646049000000|2022-02-28 11:50:00|1388.47|1371.37|1388.28|1371.18|1390.24|1373.14|1387.2|1370.1|648
1646049300000|2022-02-28 11:55:00|1388.3|1371.2|1387.81|1370.71|1388.95|1371.85|1387.05|1369.95|606
1646049600000|2022-02-28 12:00:00|1387.8|1370.7|1387.96|1370.86|1389.19|1372.09|1384.84|1367.74|618
1646049900000|2022-02-28 12:05:00|1388.21|1371.11|1385.16|1368.06|1397.52|1380.42|1385.16|1368.06|543
1646050200000|2022-02-28 12:10:00|1385.18|1368.08|1387.67|1370.57|1388.45|1371.35|1381.41|1364.31|468
1646050500000|2022-02-28 12:15:00|1387.65|1370.55|1395.47|1378.37|1395.79|1378.69|1386.74|1369.64|529
1646050800000|2022-02-28 12:20:00|1395.49|1378.39|1399.2|1382.1|1399.77|1382.67|1393.15|1376.05|616
1646051100000|2022-02-28 12:25:00|1399.36|1382.26|1396.12|1379.02|1399.57|1382.47|1395.29|1378.19|633
1646051400000|2022-02-28 12:30:00|1396.13|1379.03|1396.13|1379.03|1397.74|1380.64|1392.47|1375.37|734
1646051700000|2022-02-28 12:35:00|1396.12|1379.02|1397.48|1380.38|1398.57|1381.47|1394.98|1377.88|629
1646052000000|2022-02-28 12:40:00|1397.49|1380.39|1393.02|1375.92|1400.96|1383.86|1390.13|1373.03|706
1646052300000|2022-02-28 12:45:00|1392.8|1375.7|1392.88|1375.78|1395.49|1378.39|1391.66|1374.56|593
1646052600000|2022-02-28 12:50:00|1392.83|1375.73|1394.11|1377.01|1395.61|1378.51|1391.93|1374.83|610
1646052900000|2022-02-28 12:55:00|1394.12|1377.02|1384.26|1367.16|1394.13|1377.03|1384.12|1367.02|574
1646053200000|2022-02-28 13:00:00|1383.94|1366.84|1382.43|1365.33|1384.16|1367.06|1380.16|1363.06|587
1646053500000|2022-02-28 13:05:00|1382.48|1365.38|1385.98|1368.88|1386.87|1369.77|1382.2|1365.1|489
1646053800000|2022-02-28 13:10:00|1385.97|1368.87|1386.33|1369.23|1389.07|1371.97|1385.97|1368.87|458
1646054100000|2022-02-28 13:15:00|1386.29|1369.19|1383.28|1366.18|1387.13|1370.03|1382.34|1365.24|565
1646054400000|2022-02-28 13:20:00|1383.27|1366.17|1373.1|1356|1383.89|1366.79|1371.57|1354.47|556
1646054700000|2022-02-28 13:25:00|1372.8|1355.7|1378|1360.9|1378|1360.9|1370.55|1353.45|585
1646055000000|2022-02-28 13:30:00|1377.98|1360.88|1375|1357.9|1380.32|1363.22|1373.17|1356.07|646
1646055300000|2022-02-28 13:35:00|1374.99|1357.89|1375.59|1358.49|1376.49|1359.39|1372.19|1355.09|613
1646055600000|2022-02-28 13:40:00|1375.62|1358.52|1377.62|1360.52|1378.64|1361.54|1374.48|1357.38|601
1646055900000|2022-02-28 13:45:00|1377.74|1360.64|1374.14|1357.04|1379.47|1362.37|1373.34|1356.24|585
1646056200000|2022-02-28 13:50:00|1374.31|1357.21|1377.74|1360.64|1379.25|1362.15|1374.09|1356.99|639
1646056500000|2022-02-28 13:55:00|1377.77|1360.67|1374|1356.9|1377.81|1360.71|1373.96|1356.86|591
1646056800000|2022-02-28 14:00:00|1374.02|1356.92|1373.15|1356.05|1375.54|1358.44|1372.3|1355.2|591
1646057100000|2022-02-28 14:05:00|1373.16|1356.06|1376.35|1359.25|1376.5|1359.4|1371.39|1354.29|589
1646057400000|2022-02-28 14:10:00|1376.33|1359.23|1384.09|1366.99|1385.11|1368.01|1375.86|1358.76|594
1646057700000|2022-02-28 14:15:00|1384.13|1367.03|1399.92|1382.82|1401.63|1384.53|1384.13|1367.03|833
1646058000000|2022-02-28 14:20:00|1399.9|1382.8|1395.05|1377.95|1399.9|1382.8|1392.03|1374.93|651
1646058300000|2022-02-28 14:25:00|1395.09|1377.99|1406.24|1389.14|1406.94|1389.84|1393.74|1376.64|767
1646058600000|2022-02-28 14:30:00|1406.15|1389.05|1416.36|1399.26|1416.36|1402.05|1404.8|1389.05|672
1646058900000|2022-02-28 14:35:00|1416.42|1399.32|1415.92|1398.82|1418.9|1401.8|1414.03|1396.93|857
1646059200000|2022-02-28 14:40:00|1415.94|1398.84|1413.83|1396.73|1417.25|1400.15|1411.99|1394.89|895
1646059500000|2022-02-28 14:45:00|1413.82|1396.72|1414.26|1397.16|1417.41|1400.31|1412.58|1395.48|861
1646059800000|2022-02-28 14:50:00|1414.34|1397.24|1426.24|1409.14|1430.55|1413.45|1414.24|1397.14|815
1646060100000|2022-02-28 14:55:00|1426.32|1409.22|1442.67|1425.57|1443.13|1426.03|1426.32|1409.22|783
1646060400000|2022-02-28 15:00:00|1442.71|1425.61|1432.66|1415.56|1446.32|1429.22|1427.89|1410.79|747
1646060700000|2022-02-28 15:05:00|1432.68|1415.58|1427.99|1410.89|1435.13|1418.03|1427.93|1410.83|812
1646061000000|2022-02-28 15:10:00|1428.01|1410.91|1436.04|1418.94|1436.14|1419.04|1427.16|1410.06|668
1646061300000|2022-02-28 15:15:00|1436.03|1418.93|1462.15|1445.05|1462.4|1447.61|1436|1418.9|784
1646061600000|2022-02-28 15:20:00|1462.14|1445.04|1467.69|1450.59|1475.32|1458.22|1461.17|1444.07|734
1646061900000|2022-02-28 15:25:00|1467.68|1450.58|1469.26|1452.16|1478.21|1461.11|1466.28|1449.18|753
1646062200000|2022-02-28 15:30:00|1469.23|1452.13|1473.35|1456.25|1476.03|1458.93|1469.17|1452.07|767
1646062500000|2022-02-28 15:35:00|1473.33|1456.23|1473.22|1456.12|1477.91|1463.45|1465.76|1452.67|878
1646062800000|2022-02-28 15:40:00|1473.25|1456.15|1468.22|1451.12|1478.15|1461.05|1468.2|1451.1|817
1646063100000|2022-02-28 15:45:00|1468.17|1451.07|1474.71|1457.61|1475.56|1458.46|1467.14|1450.04|698
1646063400000|2022-02-28 15:50:00|1474.72|1457.62|1476.07|1458.97|1481.47|1464.37|1474.61|1457.51|729
1646063700000|2022-02-28 15:55:00|1476.11|1459.01|1475.2|1458.1|1483.46|1466.36|1474.51|1457.41|807
1646064000000|2022-02-28 16:00:00|1475.24|1458.14|1488.59|1471.49|1490.36|1473.26|1473.52|1456.42|820
1646064300000|2022-02-28 16:05:00|1488.61|1471.51|1476.81|1459.71|1489.09|1471.99|1474.25|1457.15|783
1646064600000|2022-02-28 16:10:00|1476.82|1459.72|1473.33|1456.23|1478.15|1461.05|1470.56|1453.46|716
1646064900000|2022-02-28 16:15:00|1473.31|1456.21|1478.36|1461.26|1478.85|1461.75|1469.06|1451.96|762
1646065200000|2022-02-28 16:20:00|1478.33|1461.23|1482.23|1465.13|1482.49|1465.39|1475.25|1458.15|693
1646065500000|2022-02-28 16:25:00|1482.22|1465.12|1476.3|1459.2|1485.09|1467.99|1476.08|1458.98|770
1646065800000|2022-02-28 16:30:00|1476.32|1459.22|1470.13|1453.03|1478.24|1461.14|1470.13|1453.03|577
1646066100000|2022-02-28 16:35:00|1470.06|1452.96|1472.05|1454.95|1474.4|1457.3|1469.24|1452.14|672
1646066400000|2022-02-28 16:40:00|1472.06|1454.96|1477.05|1459.95|1477.98|1460.88|1471.69|1454.59|575
1646066700000|2022-02-28 16:45:00|1477.1|1460|1467.68|1450.58|1478.89|1461.79|1464.41|1447.31|708
1646067000000|2022-02-28 16:50:00|1467.69|1450.59|1470.13|1453.03|1471.7|1454.6|1466.42|1449.32|492
1646067300000|2022-02-28 16:55:00|1470.07|1452.97|1469.94|1452.84|1473.44|1456.34|1469.27|1452.17|499
1646067600000|2022-02-28 17:00:00|1469.89|1452.79|1469.17|1452.07|1472.85|1455.75|1468.35|1451.25|469
1646067900000|2022-02-28 17:05:00|1469.16|1452.06|1467.01|1449.91|1469.17|1452.07|1465.82|1448.72|473
1646068200000|2022-02-28 17:10:00|1466.75|1449.65|1464.64|1447.54|1467.79|1450.69|1464.31|1447.21|686
1646068500000|2022-02-28 17:15:00|1464.61|1447.51|1467|1449.9|1467|1449.9|1461.08|1443.98|686
1646068800000|2022-02-28 17:20:00|1467.04|1449.94|1466.03|1448.93|1471.15|1454.05|1465.68|1448.58|610
1646069100000|2022-02-28 17:25:00|1466.04|1448.94|1469.08|1451.98|1470.15|1453.05|1466.01|1448.91|451
1646069400000|2022-02-28 17:30:00|1469.07|1451.97|1470.73|1453.63|1475.33|1458.23|1467.45|1450.35|571
1646069700000|2022-02-28 17:35:00|1470.78|1453.68|1471.48|1454.38|1473.76|1456.66|1470.43|1453.33|604
1646070000000|2022-02-28 17:40:00|1471.42|1454.32|1470.67|1453.57|1473.19|1456.09|1469.33|1452.23|614
1646070300000|2022-02-28 17:45:00|1470.69|1453.59|1471.25|1454.15|1471.28|1454.18|1467.47|1450.37|589
1646070600000|2022-02-28 17:50:00|1471.23|1454.13|1473.9|1456.8|1475.09|1457.99|1471.11|1454.01|517
1646070900000|2022-02-28 17:55:00|1473.88|1456.78|1487.59|1470.49|1487.65|1470.55|1473.34|1456.24|649
1646071200000|2022-02-28 18:00:00|1487.87|1470.77|1485.87|1468.77|1489.79|1472.69|1485.26|1468.16|735
1646071500000|2022-02-28 18:05:00|1485.86|1468.76|1482.93|1465.83|1486.63|1469.53|1479.65|1462.55|662
1646071800000|2022-02-28 18:10:00|1482.91|1465.81|1480.24|1463.14|1482.95|1465.85|1479.66|1462.56|583
1646072100000|2022-02-28 18:15:00|1480.3|1463.2|1475.42|1458.32|1480.37|1463.27|1475|1457.9|517
1646072400000|2022-02-28 18:20:00|1475.4|1458.3|1474.95|1457.85|1475.45|1458.35|1472.15|1455.05|582
1646072700000|2022-02-28 18:25:00|1474.77|1457.67|1472.99|1455.89|1474.95|1457.85|1471.45|1454.35|591
1646073000000|2022-02-28 18:30:00|1472.96|1455.86|1474.55|1457.45|1475.75|1458.65|1471.73|1454.63|622
1646073300000|2022-02-28 18:35:00|1474.46|1457.36|1473.29|1456.19|1477.58|1460.48|1473.14|1456.04|650
1646073600000|2022-02-28 18:40:00|1473.3|1456.2|1474.84|1457.74|1476.15|1459.05|1472.42|1455.32|749
1646073900000|2022-02-28 18:45:00|1474.87|1457.77|1479.31|1462.21|1479.31|1462.21|1474.55|1457.45|515
1646074200000|2022-02-28 18:50:00|1479.32|1462.22|1479.28|1462.18|1481.01|1463.91|1478.88|1461.78|647
1646074500000|2022-02-28 18:55:00|1479.22|1462.12|1478.81|1461.71|1481.25|1464.15|1478.44|1461.34|508
1646074800000|2022-02-28 19:00:00|1478.79|1461.69|1475.03|1457.93|1478.79|1461.69|1474.39|1457.29|585
1646075100000|2022-02-28 19:05:00|1475.07|1457.97|1474.75|1457.65|1477.26|1460.16|1472.82|1455.72|676
1646075400000|2022-02-28 19:10:00|1474.3|1457.2|1477.21|1460.11|1478.42|1461.32|1473.59|1456.49|630
1646075700000|2022-02-28 19:15:00|1477.15|1460.05|1477.03|1459.93|1478.9|1461.8|1476.5|1459.4|592
1646076000000|2022-02-28 19:20:00|1477.15|1460.05|1472.36|1455.26|1477.55|1460.45|1472.04|1454.94|725
1646076300000|2022-02-28 19:25:00|1472.38|1455.28|1473.52|1456.42|1474.56|1457.46|1471.74|1454.64|556
1646076600000|2022-02-28 19:30:00|1473.5|1456.4|1473.6|1456.5|1475.16|1458.06|1472.43|1455.33|573
1646076900000|2022-02-28 19:35:00|1473.63|1456.53|1475.72|1458.62|1476.09|1458.99|1473.6|1456.5|624
1646077200000|2022-02-28 19:40:00|1475.67|1458.57|1476.58|1459.48|1478.83|1461.73|1475.24|1458.14|525
1646077500000|2022-02-28 19:45:00|1476.6|1459.5|1474.56|1457.46|1477.56|1460.46|1473.43|1456.33|584
1646077800000|2022-02-28 19:50:00|1474.76|1457.66|1476.32|1459.22|1476.36|1459.26|1473.94|1456.84|524
1646078100000|2022-02-28 19:55:00|1476.31|1459.21|1476.47|1459.37|1479.38|1462.28|1475.47|1458.37|574
1646078400000|2022-02-28 20:00:00|1476.45|1459.35|1481.4|1464.3|1484.4|1467.3|1476.4|1459.3|768
1646078700000|2022-02-28 20:05:00|1481.48|1464.38|1479.43|1462.33|1481.76|1464.66|1475.3|1458.2|503
1646079000000|2022-02-28 20:10:00|1479.42|1462.32|1478.89|1461.79|1480.65|1463.55|1477.44|1460.34|600
1646079300000|2022-02-28 20:15:00|1478.91|1461.81|1480.36|1463.26|1481.28|1464.18|1475.7|1458.6|750
1646079600000|2022-02-28 20:20:00|1480.45|1463.35|1485.35|1468.25|1490.15|1473.05|1480.42|1463.32|693
1646079900000|2022-02-28 20:25:00|1485.34|1468.24|1485.89|1468.79|1487.1|1470|1483.47|1466.37|707
1646080200000|2022-02-28 20:30:00|1485.87|1468.77|1481.95|1464.85|1487.07|1469.97|1480.1|1463|707
1646080500000|2022-02-28 20:35:00|1481.96|1464.86|1471.23|1454.13|1482.77|1465.67|1470.02|1452.92|655
1646080800000|2022-02-28 20:40:00|1471.24|1454.14|1478.35|1461.25|1478.97|1461.87|1470.99|1453.89|697
1646081100000|2022-02-28 20:45:00|1478.39|1461.29|1484.05|1466.95|1484.67|1467.57|1478.18|1461.08|617
1646081400000|2022-02-28 20:50:00|1484.02|1466.92|1483.38|1466.28|1485.59|1468.49|1480.72|1463.62|692
1646081700000|2022-02-28 20:55:00|1483.43|1466.33|1485.26|1468.16|1485.46|1468.36|1482.97|1465.87|649
1646082000000|2022-02-28 21:00:00|1485.32|1468.22|1472.37|1455.27|1485.79|1468.69|1472.26|1455.16|675
1646082300000|2022-02-28 21:05:00|1472.46|1455.36|1469.56|1452.46|1472.72|1455.62|1468.02|1450.92|490
1646082600000|2022-02-28 21:10:00|1469.41|1452.31|1473.67|1456.57|1474.63|1457.53|1469.41|1452.31|461
1646082900000|2022-02-28 21:15:00|1473.55|1456.45|1473.01|1455.91|1475.12|1458.02|1471.31|1454.21|560
1646083200000|2022-02-28 21:20:00|1473.04|1455.94|1473.65|1456.55|1474.31|1457.21|1471.57|1454.47|607
1646083500000|2022-02-28 21:25:00|1473.67|1456.57|1472.18|1455.08|1473.96|1456.86|1471.9|1454.8|525
1646083800000|2022-02-28 21:30:00|1471.67|1454.57|1471.62|1454.52|1472.17|1455.07|1468.69|1451.59|558
1646084100000|2022-02-28 21:35:00|1471.54|1454.44|1468.83|1451.73|1472.26|1455.16|1467.37|1450.27|431
1646084400000|2022-02-28 21:40:00|1468.88|1451.78|1467.85|1450.75|1469.1|1452|1467|1449.9|370
1646084700000|2022-02-28 21:45:00|1467.94|1450.84|1471.23|1454.13|1472.16|1455.06|1466.84|1449.74|446
1646085000000|2022-02-28 21:50:00|1471.24|1454.14|1474.45|1457.35|1474.45|1457.35|1471.24|1454.14|439
1646085300000|2022-02-28 21:55:00|1474.43|1457.33|1472.84|1455.74|1474.43|1457.33|1472.53|1455.43|465
1646085600000|2022-02-28 22:00:00|1472.83|1455.73|1474.22|1457.12|1474.44|1457.34|1472.45|1455.35|358
1646085900000|2022-02-28 22:05:00|1474.21|1457.11|1482.69|1465.59|1483.89|1466.79|1474.02|1456.92|394
1646086200000|2022-02-28 22:10:00|1482.66|1465.56|1479.71|1462.61|1483.18|1466.08|1479.05|1461.95|298
1646086500000|2022-02-28 22:15:00|1479.63|1462.53|1483.1|1466|1483.15|1466.05|1478.15|1461.05|400
1646086800000|2022-02-28 22:20:00|1483.33|1466.23|1484.35|1467.25|1485.03|1467.93|1482.23|1465.13|349
1646087100000|2022-02-28 22:25:00|1484.25|1467.15|1486.63|1469.53|1486.63|1469.53|1483.46|1466.36|220
1646087400000|2022-02-28 22:30:00|1486.11|1469.01|1502.7|1485.6|1502.7|1485.6|1485.12|1468.02|337
1646087700000|2022-02-28 22:35:00|1502.93|1485.83|1512.25|1495.15|1517.19|1500.09|1501.28|1484.18|572
1646088000000|2022-02-28 22:40:00|1512.32|1495.22|1521.67|1504.57|1521.82|1504.72|1512.11|1495.01|515
1646088300000|2022-02-28 22:45:00|1521.64|1504.54|1517.72|1500.62|1521.96|1504.86|1512.86|1495.76|692
1646088600000|2022-02-28 22:50:00|1517.67|1500.57|1498.97|1481.87|1517.67|1500.57|1498.97|1481.87|496
1646088900000|2022-02-28 22:55:00|1499.04|1481.94|1498.9|1481.8|1506.8|1489.7|1498.39|1481.29|529
1646089200000|2022-02-28 23:00:00|1498.91|1481.81|1501.95|1484.85|1504.75|1487.65|1498.91|1481.81|621
1646089500000|2022-02-28 23:05:00|1501.97|1484.87|1508.23|1491.13|1510|1492.9|1501.7|1484.6|447
1646089800000|2022-02-28 23:10:00|1508.25|1491.15|1518.16|1501.06|1518.16|1501.06|1507.93|1490.83|345
1646090100000|2022-02-28 23:15:00|1518.17|1501.07|1508.75|1491.65|1520.36|1503.26|1507.46|1490.36|378
1646090400000|2022-02-28 23:20:00|1508.72|1491.62|1505.56|1488.46|1509.47|1492.37|1505.31|1488.21|346
1646090700000|2022-02-28 23:25:00|1505.55|1488.45|1514.49|1497.39|1515.2|1498.1|1504.04|1486.94|360
1646091000000|2022-02-28 23:30:00|1514.48|1497.38|1517.67|1500.57|1518.98|1501.88|1511.57|1494.47|385
1646091300000|2022-02-28 23:35:00|1517.75|1500.65|1522.85|1505.75|1522.85|1505.75|1517.75|1500.65|350
1646091600000|2022-02-28 23:40:00|1522.79|1505.69|1519.8|1502.7|1522.79|1505.69|1517.72|1500.62|432
1646091900000|2022-02-28 23:45:00|1519.69|1502.59|1522.11|1505.01|1522.75|1505.65|1519.36|1502.26|369
1646092200000|2022-02-28 23:50:00|1522.07|1504.97|1520.61|1503.51|1522.38|1505.28|1519.95|1502.85|317
1646092500000|2022-02-28 23:55:00|1520.59|1503.49|1522.06|1504.96|1523.9|1506.8|1519.94|1502.84|394
1646092800000|2022-03-01 00:00:00|1522.03|1504.93|1532.4|1515.3|1537.27|1520.17|1521.67|1504.57|739
1646093100000|2022-03-01 00:05:00|1532.35|1515.25|1532.94|1515.84|1533.21|1516.11|1521.24|1504.14|676
1646093400000|2022-03-01 00:10:00|1532.92|1515.82|1532.15|1515.05|1538.02|1520.92|1531.69|1514.59|724
1646093700000|2022-03-01 00:15:00|1532.17|1515.07|1524.24|1507.14|1532.17|1515.07|1521.11|1504.01|700
1646094000000|2022-03-01 00:20:00|1524.26|1507.16|1526.61|1509.51|1527.09|1509.99|1522.07|1504.97|659
1646094300000|2022-03-01 00:25:00|1526.49|1509.39|1532.54|1515.44|1533.14|1516.04|1525.44|1508.34|627
1646094600000|2022-03-01 00:30:00|1532.55|1515.45|1534.4|1517.3|1535.2|1518.1|1531.37|1514.27|583
1646094900000|2022-03-01 00:35:00|1534.11|1517.01|1531.34|1514.24|1535.65|1518.55|1530.46|1513.36|748
1646095200000|2022-03-01 00:40:00|1531.35|1514.25|1535.86|1518.76|1537.41|1520.31|1531.3|1514.2|588
1646095500000|2022-03-01 00:45:00|1535.85|1518.75|1526.25|1509.15|1538.18|1521.08|1525.5|1508.4|691
1646095800000|2022-03-01 00:50:00|1526.26|1509.16|1534.39|1517.29|1535.19|1518.09|1526.16|1509.06|629
1646096100000|2022-03-01 00:55:00|1534.41|1517.31|1538.18|1521.08|1538.18|1521.08|1534.34|1517.24|653
1646096400000|2022-03-01 01:00:00|1538.25|1521.15|1531.29|1514.19|1539.41|1522.31|1530.82|1513.72|742
1646096700000|2022-03-01 01:05:00|1531.25|1514.15|1528.19|1511.09|1533.21|1516.11|1528.19|1511.09|591
1646097000000|2022-03-01 01:10:00|1528.14|1511.04|1520.3|1503.2|1528.14|1511.04|1520.17|1503.07|568
1646097300000|2022-03-01 01:15:00|1520.28|1503.18|1525.42|1508.32|1525.98|1508.88|1518.38|1501.28|622
1646097600000|2022-03-01 01:20:00|1525.41|1508.31|1524.66|1507.56|1526.87|1509.77|1522.89|1505.79|585
1646097900000|2022-03-01 01:25:00|1524.6|1507.5|1522.68|1505.58|1525.63|1508.53|1521.17|1504.07|599
1646098200000|2022-03-01 01:30:00|1522.99|1505.89|1522.97|1505.87|1526.21|1509.11|1521.35|1504.25|591
1646098500000|2022-03-01 01:35:00|1523.1|1506|1520.55|1503.45|1524.13|1507.03|1520.08|1502.98|473
1646098800000|2022-03-01 01:40:00|1520.5|1503.4|1524.3|1507.2|1525.14|1508.04|1519.26|1502.16|518
1646099100000|2022-03-01 01:45:00|1524.31|1507.21|1522.73|1505.63|1524.32|1507.22|1521.33|1504.23|540
1646099400000|2022-03-01 01:50:00|1522.8|1505.7|1521.87|1504.77|1524.33|1507.23|1519.24|1502.14|597
1646099700000|2022-03-01 01:55:00|1521.85|1504.75|1515.14|1498.04|1522.08|1504.98|1514.37|1497.27|618
1646100000000|2022-03-01 02:00:00|1515.38|1498.28|1518.22|1501.12|1518.43|1501.33|1514.78|1497.68|583
1646100300000|2022-03-01 02:05:00|1518.21|1501.11|1507.72|1490.62|1518.57|1501.47|1507.72|1490.62|630
1646100600000|2022-03-01 02:10:00|1507.69|1490.59|1506.52|1489.42|1508.6|1491.5|1505.25|1488.15|621
1646100900000|2022-03-01 02:15:00|1506.56|1489.46|1510.92|1493.82|1512.14|1495.04|1503.72|1486.62|582
1646101200000|2022-03-01 02:20:00|1511.01|1493.91|1512.18|1495.08|1514.17|1497.07|1510.93|1493.83|462
1646101500000|2022-03-01 02:25:00|1512.5|1495.4|1505.93|1488.83|1514.05|1496.95|1505.06|1487.96|531
1646101800000|2022-03-01 02:30:00|1505.38|1488.28|1505.96|1488.86|1506.2|1489.1|1502.39|1485.29|459
1646102100000|2022-03-01 02:35:00|1505.68|1488.58|1506.25|1489.15|1509.27|1492.17|1505.49|1488.39|513
1646102400000|2022-03-01 02:40:00|1506.22|1489.12|1507.97|1490.87|1508.05|1490.95|1504.28|1487.18|530
1646102700000|2022-03-01 02:45:00|1508.01|1490.91|1507.1|1490|1508.18|1491.08|1506.01|1488.91|348
1646103000000|2022-03-01 02:50:00|1507.08|1489.98|1504.62|1487.52|1507.28|1490.18|1504.12|1487.02|431
1646103300000|2022-03-01 02:55:00|1504.64|1487.54|1505.68|1488.58|1506.65|1489.55|1504.26|1487.16|440
1646103600000|2022-03-01 03:00:00|1505.67|1488.57|1503.01|1485.91|1506.14|1489.04|1503.01|1485.91|414
1646103900000|2022-03-01 03:05:00|1503.09|1485.99|1501.85|1484.75|1504.32|1487.22|1501.85|1484.75|391
1646104200000|2022-03-01 03:10:00|1501.88|1484.78|1497.03|1479.93|1501.88|1484.78|1495.93|1478.83|491
1646104500000|2022-03-01 03:15:00|1497.02|1479.92|1501.14|1484.04|1501.61|1484.51|1497|1479.9|543
1646104800000|2022-03-01 03:20:00|1501.1|1484|1502.42|1485.32|1503.24|1486.14|1501.01|1483.91|481
1646105100000|2022-03-01 03:25:00|1502.41|1485.31|1500.78|1483.68|1502.55|1485.45|1497.66|1480.56|520
1646105400000|2022-03-01 03:30:00|1500.79|1483.69|1502.93|1485.83|1503.61|1486.51|1500.69|1483.59|362
1646105700000|2022-03-01 03:35:00|1503|1485.9|1499.24|1482.14|1503.06|1485.96|1499.13|1482.03|555
1646106000000|2022-03-01 03:40:00|1499.19|1482.09|1499.29|1482.19|1500.72|1483.62|1499.05|1481.95|537
1646106300000|2022-03-01 03:45:00|1499.3|1482.2|1497.92|1480.82|1500.21|1483.11|1497.39|1480.29|543
1646106600000|2022-03-01 03:50:00|1497.94|1480.84|1496.81|1479.71|1499.54|1482.44|1496.72|1479.62|474
1646106900000|2022-03-01 03:55:00|1496.79|1479.69|1500.29|1483.19|1501.44|1484.34|1496.78|1479.68|513
1646107200000|2022-03-01 04:00:00|1500.28|1483.18|1501.96|1484.86|1502.92|1485.82|1500.18|1483.08|381
1646107500000|2022-03-01 04:05:00|1501.98|1484.88|1502.48|1485.38|1504.19|1487.09|1501.86|1484.76|389
1646107800000|2022-03-01 04:10:00|1502.5|1485.4|1505.43|1488.33|1505.74|1488.64|1499.37|1482.27|460
1646108100000|2022-03-01 04:15:00|1505.39|1488.29|1505.01|1487.91|1505.83|1488.73|1503.23|1486.13|715
1646108400000|2022-03-01 04:20:00|1505.03|1487.93|1506.84|1489.74|1506.84|1489.74|1504.17|1487.07|376
1646108700000|2022-03-01 04:25:00|1506.85|1489.75|1513|1495.9|1513.15|1496.05|1506.77|1489.67|297
1646109000000|2022-03-01 04:30:00|1513.09|1495.99|1511.53|1494.43|1514.59|1497.49|1511.21|1494.11|483
1646109300000|2022-03-01 04:35:00|1511.47|1494.37|1512.45|1495.35|1513.78|1496.68|1510.05|1492.95|381
1646109600000|2022-03-01 04:40:00|1512.52|1495.42|1510.7|1493.6|1512.67|1495.57|1510.12|1493.02|410
1646109900000|2022-03-01 04:45:00|1510.78|1493.68|1515.44|1498.34|1516.02|1498.92|1510.45|1493.35|424
1646110200000|2022-03-01 04:50:00|1515.43|1498.33|1521.02|1503.92|1521.38|1504.28|1513.57|1496.47|309
1646110500000|2022-03-01 04:55:00|1520.66|1503.56|1515.38|1498.28|1521.17|1504.07|1515.27|1498.17|463
1646110800000|2022-03-01 05:00:00|1515.84|1498.74|1517.11|1500.01|1518.04|1500.94|1515.16|1498.06|504
1646111100000|2022-03-01 05:05:00|1517.09|1499.99|1516|1498.9|1517.14|1500.04|1514.56|1497.46|447
1646111400000|2022-03-01 05:10:00|1516.09|1498.99|1512.62|1495.52|1516.14|1499.04|1512.04|1494.94|405
1646111700000|2022-03-01 05:15:00|1512.61|1495.51|1510.18|1493.08|1512.61|1495.51|1509.73|1492.63|354
1646112000000|2022-03-01 05:20:00|1510.1|1493|1509.45|1492.35|1510.33|1493.23|1508.12|1491.02|384
1646112300000|2022-03-01 05:25:00|1509.26|1492.16|1511.34|1494.24|1512.21|1495.11|1508.21|1491.11|527
1646112600000|2022-03-01 05:30:00|1511.33|1494.23|1506.87|1489.77|1511.38|1494.28|1506.87|1489.77|364
1646112900000|2022-03-01 05:35:00|1506.7|1489.6|1506.36|1489.26|1508.49|1491.39|1504.16|1487.06|477
1646113200000|2022-03-01 05:40:00|1506.35|1489.25|1504.11|1487.01|1507.41|1490.31|1503.59|1486.49|492
1646113500000|2022-03-01 05:45:00|1504.2|1487.1|1507.08|1489.98|1507.47|1490.37|1501.46|1484.36|339
1646113800000|2022-03-01 05:50:00|1507.1|1490|1508.91|1491.81|1510.08|1492.98|1506.99|1489.89|312
1646114100000|2022-03-01 05:55:00|1508.47|1491.37|1507.4|1490.3|1508.76|1491.66|1507.03|1489.93|403
1646114400000|2022-03-01 06:00:00|1507.39|1490.29|1507.26|1490.16|1507.82|1490.72|1504.54|1487.44|435
1646114700000|2022-03-01 06:05:00|1507.25|1490.15|1498.73|1481.63|1507.26|1490.16|1498.73|1481.63|560
1646115000000|2022-03-01 06:10:00|1498.77|1481.67|1501.64|1484.54|1501.95|1484.85|1495.84|1478.74|501
1646115300000|2022-03-01 06:15:00|1501.73|1484.63|1506.24|1489.14|1506.31|1489.21|1501.68|1484.58|403
1646115600000|2022-03-01 06:20:00|1506.25|1489.15|1513.03|1495.93|1513.05|1495.95|1506.25|1489.15|366
1646115900000|2022-03-01 06:25:00|1513|1495.9|1511.55|1494.45|1513.07|1495.97|1510.57|1493.47|438
1646116200000|2022-03-01 06:30:00|1511.54|1494.44|1514.92|1497.82|1516.43|1499.33|1510.69|1493.59|535
1646116500000|2022-03-01 06:35:00|1514.93|1497.83|1512.37|1495.27|1515.48|1498.38|1508.18|1491.08|479
1646116800000|2022-03-01 06:40:00|1512.31|1495.21|1510.23|1493.13|1512.98|1495.88|1509.89|1492.79|506
1646117100000|2022-03-01 06:45:00|1510.29|1493.19|1511.17|1494.07|1512.4|1495.3|1509.63|1492.53|467
1646117400000|2022-03-01 06:50:00|1511.23|1494.13|1516.13|1499.03|1516.34|1499.24|1510.36|1493.26|526
1646117700000|2022-03-01 06:55:00|1516.16|1499.06|1515.16|1498.06|1516.16|1499.06|1513.57|1496.47|415
1646118000000|2022-03-01 07:00:00|1515.17|1498.07|1516.13|1499.03|1517.06|1499.96|1513.58|1496.48|503
1646118300000|2022-03-01 07:05:00|1516.12|1499.02|1520.29|1503.19|1520.36|1503.26|1514.53|1497.43|559
1646118600000|2022-03-01 07:10:00|1520.71|1503.61|1522.11|1505.01|1522.34|1505.24|1519.51|1502.41|554
1646118900000|2022-03-01 07:15:00|1522.16|1505.06|1518.79|1501.69|1522.16|1505.06|1518.1|1501|498
1646119200000|2022-03-01 07:20:00|1518.73|1501.63|1514.13|1497.03|1518.95|1501.85|1511.46|1494.36|480
1646119500000|2022-03-01 07:25:00|1514.14|1497.04|1513.75|1496.65|1514.95|1497.85|1512.67|1495.57|433
1646119800000|2022-03-01 07:30:00|1513.79|1496.69|1512.46|1495.36|1513.83|1496.73|1511.55|1494.45|404
1646120100000|2022-03-01 07:35:00|1512.44|1495.34|1514.42|1497.32|1514.94|1497.84|1511.73|1494.63|385
1646120400000|2022-03-01 07:40:00|1514.34|1497.24|1508.8|1491.7|1515.79|1498.69|1508.8|1491.7|416
1646120700000|2022-03-01 07:45:00|1508.77|1491.67|1510.57|1493.47|1511.24|1494.14|1508.68|1491.58|539
1646121000000|2022-03-01 07:50:00|1510.4|1493.3|1514.64|1497.54|1515.78|1498.68|1510.39|1493.29|311
1646121300000|2022-03-01 07:55:00|1514.65|1497.55|1519.43|1502.33|1520.19|1503.09|1514.65|1497.55|436
1646121600000|2022-03-01 08:00:00|1519.32|1502.22|1523.16|1506.06|1523.34|1506.24|1518.36|1501.26|507
1646121900000|2022-03-01 08:05:00|1523.15|1506.05|1522.86|1505.76|1525.09|1507.99|1520.43|1503.33|492
1646122200000|2022-03-01 08:10:00|1522.84|1505.74|1520.29|1503.19|1522.9|1505.8|1519.62|1502.52|526
1646122500000|2022-03-01 08:15:00|1520.25|1503.15|1520.39|1503.29|1521.25|1504.15|1517.04|1499.94|496
1646122800000|2022-03-01 08:20:00|1520.42|1503.32|1515.82|1498.72|1525.47|1508.37|1511.48|1494.38|592
1646123100000|2022-03-01 08:25:00|1515.86|1498.76|1520.2|1503.1|1520.2|1503.1|1510.72|1493.62|667
1646123400000|2022-03-01 08:30:00|1520.19|1503.09|1520.37|1503.27|1521.04|1503.94|1517.02|1499.92|630
1646123700000|2022-03-01 08:35:00|1520.33|1503.23|1523.09|1505.99|1526.04|1508.94|1520.33|1503.23|551
1646124000000|2022-03-01 08:40:00|1522.82|1505.72|1524.72|1507.62|1526.16|1509.06|1522.53|1505.43|515
1646124300000|2022-03-01 08:45:00|1524.74|1507.64|1524.99|1507.89|1527.27|1510.17|1524.18|1507.08|564
1646124600000|2022-03-01 08:50:00|1524.97|1507.87|1521.64|1504.54|1525.27|1508.17|1520.29|1503.19|563
1646124900000|2022-03-01 08:55:00|1521.66|1504.56|1527.22|1510.12|1527.78|1510.68|1519.4|1502.3|544
1646125200000|2022-03-01 09:00:00|1527.07|1509.97|1519.61|1502.51|1527.07|1509.97|1518.96|1501.86|724
1646125500000|2022-03-01 09:05:00|1519.67|1502.57|1517.99|1500.89|1521.41|1504.31|1516.68|1499.58|580
1646125800000|2022-03-01 09:10:00|1517.97|1500.87|1518.06|1500.96|1518.55|1501.45|1516.33|1499.23|580
1646126100000|2022-03-01 09:15:00|1518.02|1500.92|1522.48|1505.38|1522.9|1505.8|1517.7|1500.6|629
1646126400000|2022-03-01 09:20:00|1522.5|1505.4|1520.77|1503.67|1522.52|1505.42|1518.19|1501.09|667
1646126700000|2022-03-01 09:25:00|1520.79|1503.69|1516.3|1499.2|1520.92|1503.82|1515.2|1498.1|605
1646127000000|2022-03-01 09:30:00|1516.27|1499.17|1510.3|1493.2|1516.57|1499.47|1505.23|1488.13|595
1646127300000|2022-03-01 09:35:00|1510.29|1493.19|1498.43|1481.33|1510.34|1493.24|1498.43|1481.33|580
1646127600000|2022-03-01 09:40:00|1498.34|1481.24|1507.42|1490.32|1508.25|1491.15|1498.34|1481.24|615
1646127900000|2022-03-01 09:45:00|1507.44|1490.34|1512.94|1495.84|1513.92|1496.82|1507.4|1490.3|388
1646128200000|2022-03-01 09:50:00|1512.93|1495.83|1513.17|1496.07|1515.87|1498.77|1510.52|1493.42|458
1646128500000|2022-03-01 09:55:00|1513.02|1495.92|1511.1|1494|1513.02|1495.92|1507.04|1489.94|566
1646128800000|2022-03-01 10:00:00|1511.09|1493.99|1513.06|1495.96|1514.48|1497.38|1507.2|1490.1|526
1646129100000|2022-03-01 10:05:00|1513.05|1495.95|1485.19|1468.09|1513.1|1496|1485.19|1468.09|659
1646129400000|2022-03-01 10:10:00|1485.12|1468.02|1495.34|1478.24|1496.09|1478.99|1482.74|1465.64|630
1646129700000|2022-03-01 10:15:00|1495.32|1478.22|1497.18|1480.08|1499.52|1482.42|1493.03|1475.93|619
1646130000000|2022-03-01 10:20:00|1497.17|1480.07|1504.03|1486.93|1504.97|1487.87|1497.17|1480.07|571
1646130300000|2022-03-01 10:25:00|1504.04|1486.94|1499.9|1482.8|1506.12|1489.02|1499.01|1481.91|592
1646130600000|2022-03-01 10:30:00|1499.85|1482.75|1504.05|1486.95|1504.09|1486.99|1495.56|1478.46|625
1646130900000|2022-03-01 10:35:00|1504.06|1486.96|1503.03|1485.93|1505.07|1487.97|1502.51|1485.41|562
1646131200000|2022-03-01 10:40:00|1503.05|1485.95|1506.29|1489.19|1507.05|1489.95|1501.68|1484.58|671
1646131500000|2022-03-01 10:45:00|1506.28|1489.18|1513.58|1496.48|1514.07|1496.97|1502.92|1485.82|649
1646131800000|2022-03-01 10:50:00|1513.63|1496.53|1513.5|1496.4|1514.17|1497.07|1510.11|1493.01|602
1646132100000|2022-03-01 10:55:00|1513.49|1496.39|1518.61|1501.51|1518.62|1501.52|1511.13|1494.03|616
1646132400000|2022-03-01 11:00:00|1518.59|1501.49|1513.16|1496.06|1522.09|1504.99|1512|1494.9|707
1646132700000|2022-03-01 11:05:00|1513.18|1496.08|1511.05|1493.95|1513.6|1496.5|1508.78|1491.68|680
1646133000000|2022-03-01 11:10:00|1510.95|1493.85|1511.22|1494.12|1512.12|1495.02|1508.14|1491.04|698
1646133300000|2022-03-01 11:15:00|1511.23|1494.13|1518.1|1501|1518.47|1501.37|1508.67|1491.57|525
1646133600000|2022-03-01 11:20:00|1518.16|1501.06|1516.29|1499.19|1521.34|1504.24|1516.18|1499.08|532
1646133900000|2022-03-01 11:25:00|1516.32|1499.22|1509.34|1492.24|1523.59|1506.49|1506.48|1489.38|809
1646134200000|2022-03-01 11:30:00|1509.45|1492.35|1511.67|1494.57|1515.69|1498.59|1509.45|1492.35|613
1646134500000|2022-03-01 11:35:00|1511.69|1494.59|1513.09|1495.99|1513.35|1496.25|1509.1|1492|591
1646134800000|2022-03-01 11:40:00|1513.16|1496.06|1504.48|1487.38|1514.17|1497.07|1504.31|1487.21|652
1646135100000|2022-03-01 11:45:00|1505.1|1488|1501.57|1484.47|1506.34|1489.24|1497.25|1480.15|683
1646135400000|2022-03-01 11:50:00|1501.6|1484.5|1504.09|1486.99|1505.34|1488.24|1500.43|1483.33|618
1646135700000|2022-03-01 11:55:00|1504.1|1487|1514.06|1496.96|1514.1|1497|1503.72|1486.62|473
1646136000000|2022-03-01 12:00:00|1514.07|1496.97|1516.24|1499.14|1518.26|1501.16|1513.05|1495.95|483
1646136300000|2022-03-01 12:05:00|1516.2|1499.1|1512.63|1495.53|1516.39|1499.29|1509.74|1492.64|679
1646136600000|2022-03-01 12:10:00|1512.65|1495.55|1522.75|1505.65|1522.8|1505.7|1512.29|1495.19|716
1646136900000|2022-03-01 12:15:00|1522.8|1505.7|1530.17|1513.07|1531.22|1514.12|1520.56|1503.46|780
1646137200000|2022-03-01 12:20:00|1530.18|1513.08|1539.07|1521.97|1539.37|1522.27|1530.14|1513.04|740
1646137500000|2022-03-01 12:25:00|1538.77|1521.67|1535.27|1518.17|1538.9|1521.8|1529.95|1512.85|738
1646137800000|2022-03-01 12:30:00|1535.28|1518.18|1517.63|1500.53|1535.49|1518.39|1513.5|1496.4|822
1646138100000|2022-03-01 12:35:00|1517.61|1500.51|1510.3|1493.2|1519.23|1502.13|1507.19|1490.09|624
1646138400000|2022-03-01 12:40:00|1510.29|1493.19|1519.33|1502.23|1521.41|1504.31|1510.12|1493.02|563
1646138700000|2022-03-01 12:45:00|1519.39|1502.29|1526.67|1509.57|1530.36|1513.26|1516.8|1499.7|811
1646139000000|2022-03-01 12:50:00|1526.78|1509.68|1528.13|1511.03|1533.27|1516.17|1526.78|1509.68|611
1646139300000|2022-03-01 12:55:00|1528.12|1511.02|1534.37|1517.27|1534.46|1517.36|1528.12|1511.02|721
1646139600000|2022-03-01 13:00:00|1534.3|1517.2|1538.43|1521.33|1539.13|1522.03|1531.43|1514.33|831
1646139900000|2022-03-01 13:05:00|1538.41|1521.31|1541.55|1524.45|1542.87|1525.77|1535.69|1518.59|913
1646140200000|2022-03-01 13:10:00|1541.47|1524.37|1542.01|1524.91|1543.37|1526.27|1539.81|1522.71|744
1646140500000|2022-03-01 13:15:00|1542.03|1524.93|1533.96|1516.86|1547.29|1530.19|1532.83|1515.73|790
1646140800000|2022-03-01 13:20:00|1533.95|1516.85|1527.39|1510.29|1534.18|1517.08|1526.22|1509.12|666
1646141100000|2022-03-01 13:25:00|1527.38|1510.28|1534.35|1517.25|1537.58|1520.48|1526.61|1509.51|658
1646141400000|2022-03-01 13:30:00|1534.8|1517.7|1545.17|1528.07|1545.82|1528.72|1534.76|1517.66|696
1646141700000|2022-03-01 13:35:00|1545.18|1528.08|1539.88|1522.78|1547.73|1530.63|1539.88|1522.78|681
1646142000000|2022-03-01 13:40:00|1540.02|1522.92|1537.6|1520.5|1541.21|1524.11|1536.87|1519.77|661
1646142300000|2022-03-01 13:45:00|1537.59|1520.49|1551.3|1534.2|1552.03|1534.93|1537.42|1520.32|684
1646142600000|2022-03-01 13:50:00|1551.29|1534.19|1558.14|1541.04|1559.01|1541.91|1551.17|1534.07|625
1646142900000|2022-03-01 13:55:00|1558.13|1541.03|1561.88|1544.78|1564.86|1547.76|1554.99|1537.89|736
1646143200000|2022-03-01 14:00:00|1561.98|1544.88|1575.11|1558.01|1579.83|1562.73|1561.08|1543.98|679
1646143500000|2022-03-01 14:05:00|1575.92|1558.82|1571.45|1554.35|1577.04|1559.94|1569.43|1552.33|663
1646143800000|2022-03-01 14:10:00|1571.13|1554.03|1579.61|1562.51|1580.08|1562.98|1570.65|1553.55|594
1646144100000|2022-03-01 14:15:00|1579.69|1562.59|1578.21|1561.11|1581.54|1564.44|1575.31|1558.21|687
1646144400000|2022-03-01 14:20:00|1578.19|1561.09|1573.53|1556.43|1580.43|1563.33|1569.6|1552.5|736
1646144700000|2022-03-01 14:25:00|1573.54|1556.44|1565.99|1548.89|1575.92|1558.82|1565.99|1548.89|671
1646145000000|2022-03-01 14:30:00|1566.37|1549.27|1541.9|1524.8|1570.07|1552.97|1531.9|1514.8|725
1646145300000|2022-03-01 14:35:00|1541.86|1524.76|1563.54|1546.44|1565.07|1547.97|1541.23|1524.13|605
1646145600000|2022-03-01 14:40:00|1563.5|1546.4|1549.13|1532.03|1563.53|1546.43|1546.23|1529.13|693
1646145900000|2022-03-01 14:45:00|1549.04|1531.94|1543.64|1526.54|1551.65|1534.55|1541.8|1524.7|716
1646146200000|2022-03-01 14:50:00|1543.62|1526.52|1538.35|1521.25|1545.23|1528.13|1532.61|1515.51|732
1646146500000|2022-03-01 14:55:00|1538.2|1521.1|1538.33|1521.23|1545.01|1527.91|1533.89|1516.79|690
1646146800000|2022-03-01 15:00:00|1538.72|1521.62|1540.55|1523.45|1546.15|1529.05|1528.33|1511.23|738
1646147100000|2022-03-01 15:05:00|1540.53|1523.43|1546.13|1529.03|1550.31|1533.21|1538.64|1521.54|604
1646147400000|2022-03-01 15:10:00|1546.2|1529.1|1535.98|1518.88|1546.2|1529.1|1532.86|1515.76|691
1646147700000|2022-03-01 15:15:00|1536.04|1518.94|1551.5|1534.4|1553.89|1536.79|1536.04|1518.94|543
1646148000000|2022-03-01 15:20:00|1551.44|1534.34|1553.73|1536.63|1555.05|1537.95|1548.15|1531.05|501
1646148300000|2022-03-01 15:25:00|1553.79|1536.69|1547.21|1530.11|1554.48|1537.38|1545.13|1528.03|612
1646148600000|2022-03-01 15:30:00|1547.2|1530.1|1543.18|1526.08|1549.03|1531.93|1542.83|1525.73|566
1646148900000|2022-03-01 15:35:00|1543.17|1526.07|1539.72|1522.62|1543.17|1526.07|1535.02|1517.92|457
1646149200000|2022-03-01 15:40:00|1539.6|1522.5|1529.64|1512.54|1539.6|1522.5|1528.77|1511.67|491
1646149500000|2022-03-01 15:45:00|1529.44|1512.34|1534.36|1517.26|1536|1518.9|1526.15|1509.05|581
1646149800000|2022-03-01 15:50:00|1534.39|1517.29|1542.01|1524.91|1542.12|1525.02|1533.53|1516.43|532
1646150100000|2022-03-01 15:55:00|1542|1524.9|1546.8|1529.7|1548.98|1531.88|1540.32|1523.22|538
1646150400000|2022-03-01 16:00:00|1546.82|1529.72|1546.49|1529.39|1548.26|1531.16|1537.55|1520.45|545
1646150700000|2022-03-01 16:05:00|1546.42|1529.32|1533.81|1516.71|1546.95|1529.85|1533.73|1516.63|558
1646151000000|2022-03-01 16:10:00|1533.65|1516.55|1541.15|1524.05|1541.15|1524.05|1531.18|1514.08|629
1646151300000|2022-03-01 16:15:00|1541.14|1524.04|1557.8|1540.7|1558.04|1540.94|1541.09|1523.99|553
1646151600000|2022-03-01 16:20:00|1557.86|1540.76|1549.14|1532.04|1557.87|1540.77|1547.35|1530.25|541
1646151900000|2022-03-01 16:25:00|1549.2|1532.1|1536.15|1519.05|1550.47|1533.37|1535.88|1518.78|519
1646152200000|2022-03-01 16:30:00|1536.26|1519.16|1525.44|1508.34|1538.02|1520.92|1522.26|1505.16|606
1646152500000|2022-03-01 16:35:00|1525.42|1508.32|1533.96|1516.86|1534.44|1517.34|1524.27|1507.17|627
1646152800000|2022-03-01 16:40:00|1533.93|1516.83|1530.89|1513.79|1536.01|1518.91|1528.57|1511.47|576
1646153100000|2022-03-01 16:45:00|1530.79|1513.69|1520.2|1503.1|1530.89|1513.79|1517.63|1500.53|599
1646153400000|2022-03-01 16:50:00|1520.39|1503.29|1519.12|1502.02|1523.1|1506|1515.33|1498.23|654
1646153700000|2022-03-01 16:55:00|1519.09|1501.99|1521.46|1504.36|1522.63|1505.53|1515.39|1498.29|659
1646154000000|2022-03-01 17:00:00|1521.66|1504.56|1520.85|1503.75|1525.62|1508.52|1519.83|1502.73|660
1646154300000|2022-03-01 17:05:00|1520.88|1503.78|1524.42|1507.32|1525.15|1508.05|1519.65|1502.55|607
1646154600000|2022-03-01 17:10:00|1524.44|1507.34|1528.85|1511.75|1528.97|1511.87|1524.21|1507.11|538
1646154900000|2022-03-01 17:15:00|1528.86|1511.76|1537.53|1520.43|1537.82|1520.72|1527.12|1510.02|451
1646155200000|2022-03-01 17:20:00|1537.71|1520.61|1533.06|1515.96|1537.71|1520.61|1532.22|1515.12|483
1646155500000|2022-03-01 17:25:00|1532.87|1515.77|1531.26|1514.16|1533.06|1515.96|1527.92|1510.82|616
1646155800000|2022-03-01 17:30:00|1531.24|1514.14|1533.19|1516.09|1533.85|1516.75|1526.12|1509.02|579
1646156100000|2022-03-01 17:35:00|1533.33|1516.23|1534.2|1517.1|1535.01|1517.91|1532.08|1514.98|495
1646156400000|2022-03-01 17:40:00|1534.53|1517.43|1534.69|1517.59|1535.61|1518.51|1532.92|1515.82|499
1646156700000|2022-03-01 17:45:00|1534.7|1517.6|1540.21|1523.11|1540.25|1523.15|1533.5|1516.4|459
1646157000000|2022-03-01 17:50:00|1540.79|1523.69|1541.12|1524.02|1546.05|1528.95|1540.37|1523.27|464
1646157300000|2022-03-01 17:55:00|1541.07|1523.97|1532.64|1515.54|1541.07|1523.97|1530.66|1513.56|333
1646157600000|2022-03-01 18:00:00|1532.66|1515.56|1531.13|1514.03|1537|1519.9|1529.73|1512.63|534
1646157900000|2022-03-01 18:05:00|1531.1|1514|1526.99|1509.89|1531.89|1514.79|1524.38|1507.28|588
1646158200000|2022-03-01 18:10:00|1526.89|1509.79|1523.32|1506.22|1527.26|1510.16|1520.55|1503.45|461
1646158500000|2022-03-01 18:15:00|1523.54|1506.44|1528.24|1511.14|1528.36|1511.26|1522.56|1505.46|525
1646158800000|2022-03-01 18:20:00|1528.23|1511.13|1531.3|1514.2|1533.1|1516|1528.23|1511.13|454
1646159100000|2022-03-01 18:25:00|1531.31|1514.21|1528.73|1511.63|1531.38|1514.28|1527.24|1510.14|533
1646159400000|2022-03-01 18:30:00|1528.74|1511.64|1534.67|1517.57|1535.91|1518.81|1528.44|1511.34|539
1646159700000|2022-03-01 18:35:00|1534.7|1517.6|1537.63|1520.53|1539.32|1522.22|1534.49|1517.39|379
1646160000000|2022-03-01 18:40:00|1537.64|1520.54|1538.32|1521.22|1539.32|1522.22|1537.37|1520.27|508
1646160300000|2022-03-01 18:45:00|1538.33|1521.23|1538.98|1521.88|1541.46|1524.36|1537.75|1520.65|508
1646160600000|2022-03-01 18:50:00|1539|1521.9|1537.58|1520.48|1540.73|1523.63|1536.45|1519.35|566
1646160900000|2022-03-01 18:55:00|1537.5|1520.4|1537.37|1520.27|1540.81|1523.71|1536.16|1519.06|536
1646161200000|2022-03-01 19:00:00|1537.57|1520.47|1532.52|1515.42|1538.2|1521.1|1531.31|1514.21|478
1646161500000|2022-03-01 19:05:00|1532.07|1514.97|1535.28|1518.18|1535.34|1518.24|1531.65|1514.55|450
1646161800000|2022-03-01 19:10:00|1535.34|1518.24|1530.25|1513.15|1535.8|1518.7|1528.25|1511.15|391
1646162100000|2022-03-01 19:15:00|1530.62|1513.52|1537.58|1520.48|1538.02|1520.92|1529.18|1512.08|386
1646162400000|2022-03-01 19:20:00|1537.57|1520.47|1539.63|1522.53|1541.13|1524.03|1537.27|1520.17|300
1646162700000|2022-03-01 19:25:00|1539.65|1522.55|1542.94|1525.84|1544.41|1527.31|1538.72|1521.62|477
1646163000000|2022-03-01 19:30:00|1542.98|1525.88|1538.05|1520.95|1543.99|1526.89|1536.56|1519.46|481
1646163300000|2022-03-01 19:35:00|1537.96|1520.86|1536.63|1519.53|1539.31|1522.21|1535.71|1518.61|445
1646163600000|2022-03-01 19:40:00|1536.74|1519.64|1535.18|1518.08|1536.91|1519.81|1533.14|1516.04|425
1646163900000|2022-03-01 19:45:00|1535.19|1518.09|1530.74|1513.64|1535.62|1518.52|1530.36|1513.26|427
1646164200000|2022-03-01 19:50:00|1530.73|1513.63|1526.18|1509.08|1530.73|1513.63|1525.05|1507.95|346
1646164500000|2022-03-01 19:55:00|1526.77|1509.67|1527.2|1510.1|1528.56|1511.46|1526.11|1509.01|468
1646164800000|2022-03-01 20:00:00|1527.28|1510.18|1530.94|1513.84|1531.17|1514.07|1525.32|1508.22|563
1646165100000|2022-03-01 20:05:00|1531.03|1513.93|1528.7|1511.6|1537|1519.9|1528.7|1511.6|499
1646165400000|2022-03-01 20:10:00|1528.76|1511.66|1534.6|1517.5|1537.25|1520.15|1526.17|1509.07|370
1646165700000|2022-03-01 20:15:00|1534.77|1517.67|1532.56|1515.46|1538.1|1521|1532.17|1515.07|471
1646166000000|2022-03-01 20:20:00|1532.47|1515.37|1533.59|1516.49|1534.95|1517.85|1529.25|1512.15|459
1646166300000|2022-03-01 20:25:00|1533.56|1516.46|1533.88|1516.78|1536.47|1519.37|1531.9|1514.8|511
1646166600000|2022-03-01 20:30:00|1533.65|1516.55|1532.48|1515.38|1533.65|1516.55|1527.69|1510.59|473
1646166900000|2022-03-01 20:35:00|1532.46|1515.36|1535.69|1518.59|1536.2|1519.1|1530.67|1513.57|461
1646167200000|2022-03-01 20:40:00|1535.63|1518.53|1532.22|1515.12|1538.15|1521.05|1532.19|1515.09|490
1646167500000|2022-03-01 20:45:00|1532.23|1515.13|1529.94|1512.84|1532.73|1515.63|1529.22|1512.12|468
1646167800000|2022-03-01 20:50:00|1530.02|1512.92|1534.77|1517.67|1534.82|1517.72|1527.65|1510.55|507
1646168100000|2022-03-01 20:55:00|1534.76|1517.66|1533.64|1516.54|1535.62|1518.52|1532.69|1515.59|502
1646168400000|2022-03-01 21:00:00|1533.69|1516.59|1541.29|1524.19|1541.54|1524.44|1533.69|1516.59|398
1646168700000|2022-03-01 21:05:00|1541.2|1524.1|1536.41|1519.31|1541.65|1524.55|1534.4|1517.3|463
1646169000000|2022-03-01 21:10:00|1536.31|1519.21|1532.28|1515.18|1536.8|1519.7|1532.17|1515.07|372
1646169300000|2022-03-01 21:15:00|1532.36|1515.26|1527.22|1510.12|1532.41|1515.31|1519.79|1502.69|477
1646169600000|2022-03-01 21:20:00|1527.23|1510.13|1524.22|1507.12|1529.27|1512.17|1521.93|1504.83|475
1646169900000|2022-03-01 21:25:00|1524.17|1507.07|1526.73|1509.63|1531.05|1513.95|1524.17|1507.07|368
1646170200000|2022-03-01 21:30:00|1526.8|1509.7|1520.07|1502.97|1530.53|1513.43|1519.27|1502.17|414
1646170500000|2022-03-01 21:35:00|1520.04|1502.94|1521.55|1504.45|1522.77|1505.67|1518.78|1501.68|479
1646170800000|2022-03-01 21:40:00|1521.74|1504.64|1519.59|1502.49|1525.04|1507.94|1519|1501.9|537
1646171100000|2022-03-01 21:45:00|1519.6|1502.5|1519.97|1502.87|1523.18|1506.08|1517.96|1500.86|507
1646171400000|2022-03-01 21:50:00|1519.96|1502.86|1518.38|1501.28|1522.32|1505.22|1516.3|1499.2|376
1646171700000|2022-03-01 21:55:00|1518.05|1500.95|1525.28|1508.18|1525.4|1508.3|1518|1500.9|426
1646172000000|2022-03-01 22:00:00|1525.35|1508.25|1521.92|1504.82|1526.19|1509.09|1520.22|1503.12|385
1646172300000|2022-03-01 22:05:00|1521.93|1504.83|1524.67|1507.57|1525.27|1508.17|1521|1503.9|323
1646172600000|2022-03-01 22:10:00|1524.72|1507.62|1525.57|1508.47|1526.19|1509.09|1522.26|1505.16|310
1646172900000|2022-03-01 22:15:00|1525.25|1508.15|1527.5|1510.4|1528.32|1511.22|1525.25|1508.15|289
1646173200000|2022-03-01 22:20:00|1527.43|1510.33|1528.97|1511.87|1530.02|1512.92|1527.07|1509.97|179
1646173500000|2022-03-01 22:25:00|1528.96|1511.86|1527.43|1510.33|1528.96|1511.86|1525.81|1508.71|257
1646173800000|2022-03-01 22:30:00|1527.58|1510.48|1527.33|1510.23|1527.59|1510.49|1527.01|1509.91|130
1646174100000|2022-03-01 22:35:00|1527.31|1510.21|1535.47|1518.37|1537.05|1519.95|1527.31|1510.21|175
1646174400000|2022-03-01 22:40:00|1535.45|1518.35|1542.32|1525.22|1542.44|1525.34|1534.35|1517.25|260
1646174700000|2022-03-01 22:45:00|1542.33|1525.23|1536.62|1519.52|1542.7|1525.6|1536.3|1519.2|388
1646175000000|2022-03-01 22:50:00|1536.61|1519.51|1534.12|1517.02|1536.84|1519.74|1533.32|1516.22|256
1646175300000|2022-03-01 22:55:00|1534.11|1517.01|1536.37|1519.27|1538.95|1521.85|1533.56|1516.46|267
1646175600000|2022-03-01 23:00:00|1536.49|1519.39|1537.51|1520.41|1537.51|1520.41|1534.13|1517.03|88
1646175900000|2022-03-01 23:05:00|1537.52|1520.42|1536.1|1519|1540.37|1523.27|1535.42|1518.32|409
1646176200000|2022-03-01 23:10:00|1536.13|1519.03|1534.19|1517.09|1536.46|1519.36|1531.21|1514.11|425
1646176500000|2022-03-01 23:15:00|1534.16|1517.06|1535.29|1518.19|1536.17|1519.07|1531.52|1514.42|537
1646176800000|2022-03-01 23:20:00|1535.32|1518.22|1539.11|1522.01|1540.43|1523.33|1534.98|1517.88|406
1646177100000|2022-03-01 23:25:00|1539.1|1522|1537.06|1519.96|1539.55|1522.45|1536.92|1519.82|409
1646177400000|2022-03-01 23:30:00|1537.04|1519.94|1543.05|1525.95|1543.11|1526.01|1534.46|1517.36|504
1646177700000|2022-03-01 23:35:00|1543.34|1526.24|1547.68|1530.58|1549.27|1532.17|1542.58|1525.48|427
1646178000000|2022-03-01 23:40:00|1547.67|1530.57|1547.97|1530.87|1548.17|1531.07|1545.24|1528.14|495
1646178300000|2022-03-01 23:45:00|1547.99|1530.89|1544.17|1527.07|1547.99|1530.89|1541.68|1524.58|494
1646178600000|2022-03-01 23:50:00|1544.28|1527.18|1542.13|1525.03|1548.42|1531.32|1540.83|1523.73|593
1646178900000|2022-03-01 23:55:00|1542.12|1525.02|1544.53|1527.43|1544.53|1527.43|1540.77|1523.67|444
1646179200000|2022-03-02 00:00:00|1544.5|1527.4|1545.14|1528.04|1546.27|1529.17|1535|1517.9|611
1646179500000|2022-03-02 00:05:00|1545.18|1528.08|1536.57|1519.47|1548.15|1531.05|1535.15|1518.05|546
1646179800000|2022-03-02 00:10:00|1536.54|1519.44|1546.86|1529.76|1546.86|1529.76|1536.54|1519.44|514
1646180100000|2022-03-02 00:15:00|1546.37|1529.27|1540.25|1523.15|1546.9|1529.8|1539.06|1521.96|418
1646180400000|2022-03-02 00:20:00|1540.33|1523.23|1526.71|1509.61|1540.9|1523.8|1526.69|1509.59|588
1646180700000|2022-03-02 00:25:00|1526.74|1509.64|1522.2|1505.1|1526.74|1509.64|1518.05|1500.95|557
1646181000000|2022-03-02 00:30:00|1522.21|1505.11|1505.26|1488.16|1522.35|1505.25|1504.45|1487.35|521
1646181300000|2022-03-02 00:35:00|1505.43|1488.33|1516.16|1499.06|1516.75|1499.65|1501.91|1484.81|523
1646181600000|2022-03-02 00:40:00|1516.14|1499.04|1514.96|1497.86|1518.06|1500.96|1512.01|1494.91|474
1646181900000|2022-03-02 00:45:00|1514.99|1497.89|1518.57|1501.47|1520.07|1502.97|1514.99|1497.89|433
1646182200000|2022-03-02 00:50:00|1518.59|1501.49|1518.66|1501.56|1519.47|1502.37|1511.97|1494.87|501
1646182500000|2022-03-02 00:55:00|1518.73|1501.63|1522.28|1505.18|1522.28|1505.18|1514.89|1497.79|411
1646182800000|2022-03-02 01:00:00|1522.61|1505.51|1527.11|1510.01|1527.62|1510.52|1518.56|1501.46|533
1646183100000|2022-03-02 01:05:00|1527.07|1509.97|1531.08|1513.98|1531.41|1514.31|1525.28|1508.18|467
1646183400000|2022-03-02 01:10:00|1531.07|1513.97|1528.86|1511.76|1531.34|1514.24|1527.64|1510.54|502
1646183700000|2022-03-02 01:15:00|1528.9|1511.8|1523.55|1506.45|1530.23|1513.13|1523.53|1506.43|138
1646184000000|2022-03-02 01:20:00|1515.43|1498.33|1511.31|1494.21|1515.43|1498.33|1503.47|1486.37|482
1646184300000|2022-03-02 01:25:00|1511.36|1494.26|1509.15|1492.05|1513.05|1495.95|1506.01|1488.91|486
1646184600000|2022-03-02 01:30:00|1509.22|1492.12|1516.72|1499.62|1518.74|1501.64|1506.26|1489.16|545
1646184900000|2022-03-02 01:35:00|1516.7|1499.6|1513.3|1496.2|1520.35|1503.25|1512.44|1495.34|488
1646185200000|2022-03-02 01:40:00|1513.95|1496.85|1513.32|1496.22|1515.15|1498.05|1510.18|1493.08|456
1646185500000|2022-03-02 01:45:00|1513.17|1496.07|1512.49|1495.39|1517.13|1500.03|1510.05|1492.95|501
1646185800000|2022-03-02 01:50:00|1512.46|1495.36|1517.1|1500|1517.25|1500.15|1510.98|1493.88|495
1646186100000|2022-03-02 01:55:00|1517.09|1499.99|1520.65|1503.55|1521|1503.9|1516.11|1499.01|337
1646186400000|2022-03-02 02:00:00|1520.63|1503.53|1518.61|1501.51|1520.65|1503.55|1511.36|1494.26|492
1646186700000|2022-03-02 02:05:00|1518.66|1501.56|1518.49|1501.39|1522|1504.9|1518.45|1501.35|321
1646187000000|2022-03-02 02:10:00|1518.39|1501.29|1523.22|1506.12|1524.25|1507.15|1517.08|1499.98|457
1646187300000|2022-03-02 02:15:00|1523.2|1506.1|1514.34|1497.24|1523.21|1506.11|1512.29|1495.19|495
1646187600000|2022-03-02 02:20:00|1514.48|1497.38|1517.99|1500.89|1519.08|1501.98|1512.02|1494.92|476
1646187900000|2022-03-02 02:25:00|1517.96|1500.86|1522.32|1505.22|1524.21|1507.11|1515.26|1498.16|486
1646188200000|2022-03-02 02:30:00|1522.42|1505.32|1529.03|1511.93|1530.6|1513.5|1522.42|1505.32|380
1646188500000|2022-03-02 02:35:00|1528.98|1511.88|1522.52|1505.42|1529.78|1512.68|1522.52|1505.42|417
1646188800000|2022-03-02 02:40:00|1522.51|1505.41|1523.04|1505.94|1525.02|1507.92|1521.94|1504.84|422
1646189100000|2022-03-02 02:45:00|1523.02|1505.92|1520.02|1502.92|1527.41|1510.31|1518.91|1501.81|535
1646189400000|2022-03-02 02:50:00|1520.1|1503|1520.17|1503.07|1521.38|1504.28|1516.72|1499.62|411
1646189700000|2022-03-02 02:55:00|1519.99|1502.89|1526.38|1509.28|1528.24|1511.14|1519.99|1502.89|527
1646190000000|2022-03-02 03:00:00|1526.37|1509.27|1528.29|1511.19|1528.92|1511.82|1523.49|1506.39|538
1646190300000|2022-03-02 03:05:00|1528.31|1511.21|1531.85|1514.75|1532.69|1515.59|1528.18|1511.08|413
1646190600000|2022-03-02 03:10:00|1531.88|1514.78|1532.54|1515.44|1533.89|1516.79|1531.44|1514.34|370
1646190900000|2022-03-02 03:15:00|1532.55|1515.45|1530.18|1513.08|1533.95|1516.85|1529.39|1512.29|459
1646191200000|2022-03-02 03:20:00|1530.17|1513.07|1528.29|1511.19|1531.08|1513.98|1527.66|1510.56|470
1646191500000|2022-03-02 03:25:00|1528.28|1511.18|1529.05|1511.95|1530.18|1513.08|1526.98|1509.88|443
1646191800000|2022-03-02 03:30:00|1529.14|1512.04|1539.19|1522.09|1539.51|1522.41|1527.89|1510.79|380
1646192100000|2022-03-02 03:35:00|1539.21|1522.11|1551.08|1533.98|1551.92|1534.82|1539.21|1522.11|475
1646192400000|2022-03-02 03:40:00|1551.06|1533.96|1556.11|1539.01|1556.57|1539.47|1549.49|1532.39|463
1646192700000|2022-03-02 03:45:00|1556.12|1539.02|1565.41|1548.31|1565.47|1548.37|1554.1|1537|483
1646193000000|2022-03-02 03:50:00|1565.47|1548.37|1562.97|1545.87|1566.52|1549.42|1560.44|1543.34|540
1646193300000|2022-03-02 03:55:00|1563|1545.9|1561.02|1543.92|1563.19|1546.09|1559.14|1542.04|490
1646193600000|2022-03-02 04:00:00|1561.06|1543.96|1563.1|1546|1564.13|1547.03|1557.29|1540.19|494
1646193900000|2022-03-02 04:05:00|1563.04|1545.94|1565.04|1547.94|1568.01|1550.91|1562.86|1545.76|513
1646194200000|2022-03-02 04:10:00|1565.03|1547.93|1564.1|1547|1565.57|1548.47|1561.15|1544.05|560
1646194500000|2022-03-02 04:15:00|1564.14|1547.04|1559.89|1542.79|1564.14|1547.04|1558.18|1541.08|511
1646194800000|2022-03-02 04:20:00|1559.79|1542.69|1564.86|1547.76|1565.1|1548|1558.34|1541.24|514
1646195100000|2022-03-02 04:25:00|1564.78|1547.68|1560.22|1543.12|1565.07|1547.97|1560.2|1543.1|494
1646195400000|2022-03-02 04:30:00|1560.24|1543.14|1563.51|1546.41|1563.51|1546.41|1558.42|1541.32|520
1646195700000|2022-03-02 04:35:00|1563.58|1546.48|1564.06|1546.96|1565.18|1548.08|1562.13|1545.03|514
1646196000000|2022-03-02 04:40:00|1564.07|1546.97|1562.36|1545.26|1565.06|1547.96|1561.33|1544.23|462
1646196300000|2022-03-02 04:45:00|1562.27|1545.17|1557.07|1539.97|1562.3|1545.2|1556.25|1539.15|566
1646196600000|2022-03-02 04:50:00|1557.05|1539.95|1550.35|1533.25|1557.22|1540.12|1550.35|1533.25|420
1646196900000|2022-03-02 04:55:00|1550.44|1533.34|1551.17|1534.07|1552.66|1535.56|1547.76|1530.66|568
1646197200000|2022-03-02 05:00:00|1550.98|1533.88|1552.72|1535.62|1555.65|1538.55|1550.66|1533.56|517
1646197500000|2022-03-02 05:05:00|1552.7|1535.6|1553.78|1536.68|1557.06|1539.96|1552.67|1535.57|525
1646197800000|2022-03-02 05:10:00|1553.9|1536.8|1555.83|1538.73|1558.61|1541.51|1550.36|1533.26|452
1646198100000|2022-03-02 05:15:00|1555.82|1538.72|1562.16|1545.06|1562.78|1545.68|1555.36|1538.26|367
1646198400000|2022-03-02 05:20:00|1562.18|1545.08|1562.38|1545.28|1563.53|1546.43|1560.21|1543.11|257
1646198700000|2022-03-02 05:25:00|1562.4|1545.3|1554.42|1537.32|1563.05|1545.95|1552.06|1534.96|458
1646199000000|2022-03-02 05:30:00|1554.4|1537.3|1563.02|1545.92|1563.12|1546.02|1554.17|1537.07|433
1646199300000|2022-03-02 05:35:00|1563.1|1546|1569.01|1551.91|1570.35|1553.25|1563.1|1546|365
1646199600000|2022-03-02 05:40:00|1568.82|1551.72|1574.67|1557.57|1575.09|1557.99|1568.06|1550.96|343
1646199900000|2022-03-02 05:45:00|1574.56|1557.46|1566.41|1549.31|1575.12|1558.02|1566.3|1549.2|464
1646200200000|2022-03-02 05:50:00|1566.49|1549.39|1567.16|1550.06|1567.29|1550.19|1565.29|1548.19|353
1646200500000|2022-03-02 05:55:00|1567.11|1550.01|1565.27|1548.17|1567.38|1550.28|1564.22|1547.12|424
1646200800000|2022-03-02 06:00:00|1565.26|1548.16|1561.15|1544.05|1566.31|1549.21|1560.45|1543.35|428
1646201100000|2022-03-02 06:05:00|1561.12|1544.02|1566.21|1549.11|1567.08|1549.98|1560.25|1543.15|295
1646201400000|2022-03-02 06:10:00|1566.2|1549.1|1560.03|1542.93|1567.34|1550.24|1560.03|1542.93|438
1646201700000|2022-03-02 06:15:00|1559.95|1542.85|1560.28|1543.18|1562.13|1545.03|1559.79|1542.69|375
1646202000000|2022-03-02 06:20:00|1560.26|1543.16|1556.38|1539.28|1561.29|1544.19|1555.61|1538.51|340
1646202300000|2022-03-02 06:25:00|1556.36|1539.26|1559.07|1541.97|1560.49|1543.39|1555.97|1538.87|399
1646202600000|2022-03-02 06:30:00|1559.04|1541.94|1555.49|1538.39|1559.91|1542.81|1555.46|1538.36|356
1646202900000|2022-03-02 06:35:00|1555.51|1538.41|1558.81|1541.71|1558.81|1541.71|1552.28|1535.18|429
1646203200000|2022-03-02 06:40:00|1558.79|1541.69|1559.39|1542.29|1561.12|1544.02|1558.15|1541.05|451
1646203500000|2022-03-02 06:45:00|1559.34|1542.24|1558.75|1541.65|1563.12|1546.02|1557.29|1540.19|410
1646203800000|2022-03-02 06:50:00|1558.76|1541.66|1561.09|1543.99|1562.97|1545.87|1558.34|1541.24|452
1646204100000|2022-03-02 06:55:00|1561.06|1543.96|1551.72|1534.62|1561.09|1543.99|1549.29|1532.19|442
1646204400000|2022-03-02 07:00:00|1551.7|1534.6|1547.96|1530.86|1555.06|1537.96|1546.86|1529.76|414
1646204700000|2022-03-02 07:05:00|1547.98|1530.88|1541.87|1524.77|1550.38|1533.28|1541.66|1524.56|502
1646205000000|2022-03-02 07:10:00|1541.91|1524.81|1538.19|1521.09|1542.9|1525.8|1537.03|1519.93|517
1646205300000|2022-03-02 07:15:00|1538.31|1521.21|1538.84|1521.74|1541.29|1524.19|1533.05|1515.95|521
1646205600000|2022-03-02 07:20:00|1538.83|1521.73|1537.17|1520.07|1538.88|1521.78|1534.65|1517.55|573
1646205900000|2022-03-02 07:25:00|1537.2|1520.1|1547.06|1529.96|1548.07|1530.97|1537.19|1520.09|457
1646206200000|2022-03-02 07:30:00|1547.16|1530.06|1539.37|1522.27|1550.05|1532.95|1539.1|1522|529
1646206500000|2022-03-02 07:35:00|1539.28|1522.18|1538.44|1521.34|1542.14|1525.04|1538.44|1521.34|359
1646206800000|2022-03-02 07:40:00|1538.46|1521.36|1542|1524.9|1542.49|1525.39|1538.43|1521.33|379
1646207100000|2022-03-02 07:45:00|1542.14|1525.04|1540|1522.9|1543.12|1526.02|1536.21|1519.11|329
1646207400000|2022-03-02 07:50:00|1540.04|1522.94|1534.53|1517.43|1540.33|1523.23|1534.28|1517.18|431
1646207700000|2022-03-02 07:55:00|1534.8|1517.7|1535.99|1518.89|1535.99|1518.89|1533.92|1516.82|353
1646208000000|2022-03-02 08:00:00|1536.01|1518.91|1537.23|1520.13|1538.94|1521.84|1534.56|1517.46|537
1646208300000|2022-03-02 08:05:00|1537.22|1520.12|1526.42|1509.32|1537.42|1520.32|1520.35|1503.25|516
1646208600000|2022-03-02 08:10:00|1526.43|1509.33|1530.32|1513.22|1532.25|1515.15|1526.43|1509.33|487
1646208900000|2022-03-02 08:15:00|1530.27|1513.17|1546.77|1529.67|1548.87|1531.77|1530.25|1513.15|571
1646209200000|2022-03-02 08:20:00|1546.75|1529.65|1545.13|1528.03|1547.13|1530.03|1543.21|1526.11|542
1646209500000|2022-03-02 08:25:00|1545.1|1528|1549.43|1532.33|1549.93|1532.83|1541.81|1524.71|520
1646209800000|2022-03-02 08:30:00|1549.44|1532.34|1553.62|1536.52|1556.08|1538.98|1547.65|1530.55|462
1646210100000|2022-03-02 08:35:00|1553.59|1536.49|1560.7|1543.6|1562.03|1544.93|1551.28|1534.18|505
1646210400000|2022-03-02 08:40:00|1560.88|1543.78|1554.53|1537.43|1562.5|1545.4|1553.29|1536.19|438
1646210700000|2022-03-02 08:45:00|1554.52|1537.42|1547.23|1530.13|1555.6|1538.5|1545.79|1528.69|447
1646211000000|2022-03-02 08:50:00|1547.15|1530.05|1544.1|1527|1547.67|1530.57|1543.23|1526.13|464
1646211300000|2022-03-02 08:55:00|1544.12|1527.02|1540.37|1523.27|1545.8|1528.7|1539.24|1522.14|489
1646211600000|2022-03-02 09:00:00|1540.56|1523.46|1549.02|1531.92|1549.23|1532.13|1536.94|1519.84|464
1646211900000|2022-03-02 09:05:00|1549.14|1532.04|1549.33|1532.23|1552.24|1535.14|1549.13|1532.03|383
1646212200000|2022-03-02 09:10:00|1549.31|1532.21|1547.53|1530.43|1551.63|1534.53|1547.3|1530.2|536
1646212500000|2022-03-02 09:15:00|1547.55|1530.45|1555.55|1538.45|1556.07|1538.97|1547.55|1530.45|395
1646212800000|2022-03-02 09:20:00|1555.61|1538.51|1554.83|1537.73|1558.91|1541.81|1554.83|1537.73|405
1646213100000|2022-03-02 09:25:00|1554.84|1537.74|1546.27|1529.17|1555.15|1538.05|1544.78|1527.68|467
1646213400000|2022-03-02 09:30:00|1546.14|1529.04|1551.64|1534.54|1562|1544.9|1543.33|1526.23|675
1646213700000|2022-03-02 09:35:00|1551.63|1534.53|1554.55|1537.45|1559|1541.9|1549.77|1532.67|607
1646214000000|2022-03-02 09:40:00|1554.36|1537.26|1553.91|1536.81|1555.33|1538.23|1550.91|1533.81|572
1646214300000|2022-03-02 09:45:00|1554|1536.9|1557.8|1540.7|1558.14|1541.04|1549.61|1532.51|580
1646214600000|2022-03-02 09:50:00|1557.82|1540.72|1557.26|1540.16|1559.96|1542.86|1556.58|1539.48|371
1646214900000|2022-03-02 09:55:00|1557.72|1540.62|1552.9|1535.8|1558.07|1540.97|1550.85|1533.75|430
1646215200000|2022-03-02 10:00:00|1552.97|1535.87|1557.91|1540.81|1558.69|1541.59|1548.74|1531.64|585
1646215500000|2022-03-02 10:05:00|1557.86|1540.76|1560.91|1543.81|1561.97|1544.87|1555.28|1538.18|494
1646215800000|2022-03-02 10:10:00|1561.12|1544.02|1563.93|1546.83|1564.02|1546.92|1561.02|1543.92|304
1646216100000|2022-03-02 10:15:00|1563.97|1546.87|1566.32|1549.22|1566.73|1549.63|1559.16|1542.06|517
1646216400000|2022-03-02 10:20:00|1566.44|1549.34|1565.23|1548.13|1567.48|1550.38|1564.18|1547.08|458
1646216700000|2022-03-02 10:25:00|1565.28|1548.18|1565.22|1548.12|1568.36|1551.26|1563.59|1546.49|561
1646217000000|2022-03-02 10:30:00|1565.26|1548.16|1573.3|1556.2|1573.43|1556.33|1563.69|1546.59|491
1646217300000|2022-03-02 10:35:00|1573.6|1556.5|1575.77|1558.67|1576.1|1559|1571.62|1554.52|450
1646217600000|2022-03-02 10:40:00|1576.05|1558.95|1569.1|1552|1576.05|1558.95|1567.83|1550.73|451
1646217900000|2022-03-02 10:45:00|1569.18|1552.08|1574.68|1557.58|1574.97|1557.87|1566.64|1549.54|513
1646218200000|2022-03-02 10:50:00|1574.65|1557.55|1574.6|1557.5|1575.69|1558.59|1571.26|1554.16|500
1646218500000|2022-03-02 10:55:00|1574.67|1557.57|1572.25|1555.15|1574.77|1557.67|1569.88|1552.78|466
1646218800000|2022-03-02 11:00:00|1572.24|1555.14|1567.98|1550.88|1574.26|1557.16|1563.45|1546.35|462
1646219100000|2022-03-02 11:05:00|1567.97|1550.87|1567.42|1550.32|1569.33|1552.23|1563.4|1546.3|510
1646219400000|2022-03-02 11:10:00|1567.37|1550.27|1573.46|1556.36|1575.85|1558.75|1565.25|1548.15|381
1646219700000|2022-03-02 11:15:00|1573.44|1556.34|1571.98|1554.88|1576.34|1559.24|1571.94|1554.84|408
1646220000000|2022-03-02 11:20:00|1571.73|1554.63|1577.24|1560.14|1579.66|1562.56|1571.27|1554.17|541
1646220300000|2022-03-02 11:25:00|1577.26|1560.16|1587.56|1570.46|1587.76|1570.66|1576.37|1559.27|393
1646220600000|2022-03-02 11:30:00|1587.53|1570.43|1582.74|1565.64|1588.16|1571.06|1581.89|1564.79|576
1646220900000|2022-03-02 11:35:00|1582.73|1565.63|1582.23|1565.13|1587.18|1570.08|1582|1564.9|486
1646221200000|2022-03-02 11:40:00|1582.24|1565.14|1585.41|1568.31|1585.41|1568.31|1579.98|1562.88|426
1646221500000|2022-03-02 11:45:00|1585.37|1568.27|1584.55|1567.45|1587.2|1570.1|1583.39|1566.29|480
1646221800000|2022-03-02 11:50:00|1584.5|1567.4|1577.16|1560.06|1585.85|1568.75|1575.88|1558.78|473
1646222100000|2022-03-02 11:55:00|1577.17|1560.07|1577.52|1560.42|1578.16|1561.06|1575.22|1558.12|253
1646222400000|2022-03-02 12:00:00|1577.65|1560.55|1582.89|1565.79|1582.89|1565.79|1576.89|1559.79|309
1646222700000|2022-03-02 12:05:00|1582.97|1565.87|1587.28|1570.18|1588.25|1571.15|1582.97|1565.87|354
1646223000000|2022-03-02 12:10:00|1587.23|1570.13|1589.26|1572.16|1589.28|1572.18|1584.99|1567.89|417
1646223300000|2022-03-02 12:15:00|1589.25|1572.15|1578.99|1561.89|1595.06|1577.96|1577.08|1559.98|617
1646223600000|2022-03-02 12:20:00|1579.01|1561.91|1573.8|1556.7|1579.18|1562.08|1569.73|1552.63|541
1646223900000|2022-03-02 12:25:00|1573.81|1556.71|1575.24|1558.14|1581.98|1564.88|1569.6|1552.5|536
1646224200000|2022-03-02 12:30:00|1575.17|1558.07|1568.25|1551.15|1575.2|1558.1|1564.95|1547.85|565
1646224500000|2022-03-02 12:35:00|1568.03|1550.93|1574.43|1557.33|1574.48|1557.38|1565.03|1547.93|584
1646224800000|2022-03-02 12:40:00|1574.37|1557.27|1573.17|1556.07|1579.13|1562.03|1572.64|1555.54|463
1646225100000|2022-03-02 12:45:00|1573.15|1556.05|1577.13|1560.03|1577.82|1560.72|1566.78|1549.68|487
1646225400000|2022-03-02 12:50:00|1577.11|1560.01|1578.35|1561.25|1584.47|1567.37|1577.11|1560.01|455
1646225700000|2022-03-02 12:55:00|1578.4|1561.3|1574.36|1557.26|1580.28|1563.18|1571.98|1554.88|474
1646226000000|2022-03-02 13:00:00|1574.35|1557.25|1571.27|1554.17|1574.42|1557.32|1569.21|1552.11|424
1646226300000|2022-03-02 13:05:00|1571.17|1554.07|1565.32|1548.22|1576.11|1559.01|1565.19|1548.09|561
1646226600000|2022-03-02 13:10:00|1565.39|1548.29|1554.3|1537.2|1568.2|1551.1|1554.22|1537.12|482
1646226900000|2022-03-02 13:15:00|1554.31|1537.21|1540.17|1523.07|1555.55|1538.45|1537.93|1520.83|617
1646227200000|2022-03-02 13:20:00|1540.11|1523.01|1540.58|1523.48|1545.98|1528.88|1537.38|1520.28|646
1646227500000|2022-03-02 13:25:00|1540.55|1523.45|1549.55|1532.45|1550.08|1532.98|1539.83|1522.73|697
1646227800000|2022-03-02 13:30:00|1549.6|1532.5|1540.89|1523.79|1554.88|1537.78|1537.4|1520.3|638
1646228100000|2022-03-02 13:35:00|1541.37|1524.27|1535.57|1518.47|1543.97|1526.87|1532.65|1515.55|628
1646228400000|2022-03-02 13:40:00|1535.56|1518.46|1531.06|1513.96|1538.3|1521.2|1526.03|1508.93|635
1646228700000|2022-03-02 13:45:00|1530.95|1513.85|1543.36|1526.26|1546.59|1529.49|1528.71|1511.61|629
1646229000000|2022-03-02 13:50:00|1543.35|1526.25|1542.87|1525.77|1546.02|1528.92|1539.34|1522.24|567
1646229300000|2022-03-02 13:55:00|1542.83|1525.73|1539.64|1522.54|1542.83|1525.73|1533.93|1516.83|574
1646229600000|2022-03-02 14:00:00|1539.71|1522.61|1549.21|1532.11|1550.14|1533.04|1537.58|1520.48|497
1646229900000|2022-03-02 14:05:00|1549.29|1532.19|1543.19|1526.09|1551.82|1534.72|1542.01|1524.91|522
1646230200000|2022-03-02 14:10:00|1543.2|1526.1|1546.26|1529.16|1546.56|1529.46|1540.43|1523.33|551
1646230500000|2022-03-02 14:15:00|1546.28|1529.18|1548.18|1531.08|1548.63|1531.53|1540.22|1523.12|651
1646230800000|2022-03-02 14:20:00|1548.1|1531|1541.86|1524.76|1548.1|1531|1540.29|1523.19|586
1646231100000|2022-03-02 14:25:00|1541.72|1524.62|1541.26|1524.16|1542.84|1525.74|1536.41|1519.31|613
1646231400000|2022-03-02 14:30:00|1541.12|1524.02|1539.85|1522.75|1545.48|1528.38|1536.07|1518.97|717
1646231700000|2022-03-02 14:35:00|1539.83|1522.73|1546.97|1529.87|1547.14|1530.04|1536.45|1519.35|707
1646232000000|2022-03-02 14:40:00|1547.02|1529.92|1577.24|1560.14|1579.84|1562.74|1545.51|1528.41|730
1646232300000|2022-03-02 14:45:00|1577.08|1559.98|1571.04|1553.94|1579.43|1562.33|1568.33|1551.23|635
1646232600000|2022-03-02 14:50:00|1570.76|1553.66|1564.35|1547.25|1572.03|1554.93|1559.29|1542.19|582
1646232900000|2022-03-02 14:55:00|1565.09|1547.99|1571.86|1554.76|1572.49|1555.39|1564.4|1547.3|628
1646233200000|2022-03-02 15:00:00|1571.95|1554.85|1576.47|1559.37|1586.24|1569.14|1571.95|1554.85|717
1646233500000|2022-03-02 15:05:00|1576.76|1559.66|1550.98|1533.88|1579.46|1562.36|1543.21|1526.11|697
1646233800000|2022-03-02 15:10:00|1550.99|1533.89|1544.78|1527.68|1557.09|1539.99|1542.61|1525.51|685
1646234100000|2022-03-02 15:15:00|1544.92|1527.82|1544.53|1527.43|1552.44|1535.34|1543.48|1526.38|667
1646234400000|2022-03-02 15:20:00|1544.52|1527.42|1554.47|1537.37|1561.14|1544.04|1544.52|1527.42|608
1646234700000|2022-03-02 15:25:00|1554.63|1537.53|1565.17|1548.07|1566.4|1549.3|1540.91|1523.81|609
1646235000000|2022-03-02 15:30:00|1564.79|1547.69|1554.59|1537.49|1570.4|1553.3|1554.59|1537.49|739
1646235300000|2022-03-02 15:35:00|1554.53|1537.43|1562.08|1544.98|1563.07|1545.97|1551.36|1534.26|627
1646235600000|2022-03-02 15:40:00|1561.95|1544.85|1551.51|1534.41|1564.4|1547.3|1551.11|1534.01|670
1646235900000|2022-03-02 15:45:00|1551.46|1534.36|1560.66|1543.56|1560.73|1543.63|1548.57|1531.47|512
1646236200000|2022-03-02 15:50:00|1560.69|1543.59|1548.59|1531.49|1561.89|1544.79|1548.59|1531.49|574
1646236500000|2022-03-02 15:55:00|1548.5|1531.4|1552.72|1535.62|1554.35|1537.25|1547.94|1530.84|575
1646236800000|2022-03-02 16:00:00|1552.8|1535.7|1558.79|1541.69|1563.02|1545.92|1546.87|1529.77|729
1646237100000|2022-03-02 16:05:00|1558.72|1541.62|1560.59|1543.49|1562.67|1545.57|1553.54|1536.44|636
1646237400000|2022-03-02 16:10:00|1560.61|1543.51|1561.13|1544.03|1561.38|1544.28|1557.87|1540.77|637
1646237700000|2022-03-02 16:15:00|1560.62|1543.52|1557.96|1540.86|1561.63|1544.53|1557|1539.9|620
1646238000000|2022-03-02 16:20:00|1558.06|1540.96|1554.21|1537.11|1562.96|1545.86|1552|1534.9|642
1646238300000|2022-03-02 16:25:00|1554.19|1537.09|1561.72|1544.62|1562.28|1545.18|1553.31|1536.21|524
1646238600000|2022-03-02 16:30:00|1561.7|1544.6|1570.51|1553.41|1572.08|1554.98|1560.32|1543.22|484
1646238900000|2022-03-02 16:35:00|1570.28|1553.18|1569.78|1552.68|1570.89|1553.79|1565.63|1548.53|535
1646239200000|2022-03-02 16:40:00|1569.74|1552.64|1563.55|1546.45|1571.29|1554.19|1562.67|1545.57|597
1646239500000|2022-03-02 16:45:00|1563.36|1546.26|1565.43|1548.33|1569.79|1552.69|1563.16|1546.06|562
1646239800000|2022-03-02 16:50:00|1565.38|1548.28|1562.11|1545.01|1566.21|1549.11|1561.51|1544.41|462
1646240100000|2022-03-02 16:55:00|1562.14|1545.04|1563.86|1546.76|1566.24|1549.14|1561.18|1544.08|553
1646240400000|2022-03-02 17:00:00|1563.91|1546.81|1566.06|1548.96|1566.71|1549.61|1559.47|1542.37|577
1646240700000|2022-03-02 17:05:00|1566.05|1548.95|1572.25|1555.15|1573.01|1555.91|1565.12|1548.02|457
1646241000000|2022-03-02 17:10:00|1572.14|1555.04|1570.15|1553.05|1573.83|1556.73|1569.56|1552.46|471
1646241300000|2022-03-02 17:15:00|1570.03|1552.93|1567.09|1549.99|1571.15|1554.05|1566.44|1549.34|494
1646241600000|2022-03-02 17:20:00|1567.1|1550|1563.07|1545.97|1567.1|1550|1561.54|1544.44|542
1646241900000|2022-03-02 17:25:00|1563.09|1545.99|1559.47|1542.37|1563.23|1546.13|1559.12|1542.02|443
1646242200000|2022-03-02 17:30:00|1559.48|1542.38|1562.98|1545.88|1563.65|1546.55|1558.45|1541.35|458
1646242500000|2022-03-02 17:35:00|1562.84|1545.74|1565.03|1547.93|1566.23|1549.13|1562.1|1545|352
1646242800000|2022-03-02 17:40:00|1565.05|1547.95|1568.74|1551.64|1569.31|1552.21|1564.49|1547.39|454
1646243100000|2022-03-02 17:45:00|1568.93|1551.83|1553.29|1536.19|1570.44|1553.34|1553.29|1536.19|480
1646243400000|2022-03-02 17:50:00|1553.52|1536.42|1546.56|1529.46|1554.64|1537.54|1546.49|1529.39|390
1646243700000|2022-03-02 17:55:00|1546.46|1529.36|1548.18|1531.08|1551.15|1534.05|1545.75|1528.65|444
1646244000000|2022-03-02 18:00:00|1548.3|1531.2|1556.12|1539.02|1557.97|1540.87|1548.22|1531.12|483
1646244300000|2022-03-02 18:05:00|1556.11|1539.01|1555.08|1537.98|1559.02|1541.92|1554.99|1537.89|407
1646244600000|2022-03-02 18:10:00|1555.07|1537.97|1553.25|1536.15|1557.95|1540.85|1552.09|1534.99|378
1646244900000|2022-03-02 18:15:00|1553.26|1536.16|1547.29|1530.19|1554.94|1537.84|1546.39|1529.29|448
1646245200000|2022-03-02 18:20:00|1547.15|1530.05|1546.32|1529.22|1551.28|1534.18|1546.02|1528.92|472
1646245500000|2022-03-02 18:25:00|1546.33|1529.23|1548.04|1530.94|1549.87|1532.77|1546.31|1529.21|422
1646245800000|2022-03-02 18:30:00|1548.03|1530.93|1554.81|1537.71|1556.11|1539.01|1548.03|1530.93|384
1646246100000|2022-03-02 18:35:00|1554.9|1537.8|1547.07|1529.97|1555.04|1537.94|1547.07|1529.97|445
1646246400000|2022-03-02 18:40:00|1547.05|1529.95|1541.29|1524.19|1547.23|1530.13|1541.03|1523.93|390
1646246700000|2022-03-02 18:45:00|1541.23|1524.13|1538.37|1521.27|1542.43|1525.33|1537.27|1520.17|421
1646247000000|2022-03-02 18:50:00|1538.39|1521.29|1534.56|1517.46|1539.46|1522.36|1532.8|1515.7|468
1646247300000|2022-03-02 18:55:00|1534.54|1517.44|1535.09|1517.99|1537.09|1519.99|1533.4|1516.3|467
1646247600000|2022-03-02 19:00:00|1535.17|1518.07|1539.57|1522.47|1540.19|1523.09|1534.97|1517.87|465
1646247900000|2022-03-02 19:05:00|1539.47|1522.37|1538.37|1521.27|1541.3|1524.2|1538.16|1521.06|442
1646248200000|2022-03-02 19:10:00|1538.39|1521.29|1534.5|1517.4|1538.39|1521.29|1534.48|1517.38|472
1646248500000|2022-03-02 19:15:00|1534.54|1517.44|1531.32|1514.22|1535.29|1518.19|1530.58|1513.48|305
1646248800000|2022-03-02 19:20:00|1531.34|1514.24|1527.81|1510.71|1534.32|1517.22|1527.32|1510.22|443
1646249100000|2022-03-02 19:25:00|1527.8|1510.7|1527.03|1509.93|1528.05|1510.95|1524.21|1507.11|518
1646249400000|2022-03-02 19:30:00|1526.97|1509.87|1528.12|1511.02|1528.13|1511.03|1524.91|1507.81|457
1646249700000|2022-03-02 19:35:00|1528.13|1511.03|1536.78|1519.68|1536.95|1519.85|1528.12|1511.02|488
1646250000000|2022-03-02 19:40:00|1536.79|1519.69|1536.54|1519.44|1537.31|1520.21|1534.77|1517.67|410
1646250300000|2022-03-02 19:45:00|1536.55|1519.45|1537.15|1520.05|1538.96|1521.86|1535.54|1518.44|444
1646250600000|2022-03-02 19:50:00|1537.21|1520.11|1537.21|1520.11|1539.2|1522.1|1536.7|1519.6|443
1646250900000|2022-03-02 19:55:00|1537.45|1520.35|1534.79|1517.69|1537.98|1520.88|1533.15|1516.05|493
1646251200000|2022-03-02 20:00:00|1534.74|1517.64|1539.39|1522.29|1540.29|1523.19|1533.23|1516.13|528
1646251500000|2022-03-02 20:05:00|1539.36|1522.26|1540.11|1523.01|1542.06|1524.96|1536.97|1519.87|437
1646251800000|2022-03-02 20:10:00|1539.97|1522.87|1537.43|1520.33|1540.43|1523.33|1536.24|1519.14|496
1646252100000|2022-03-02 20:15:00|1537.42|1520.32|1539.21|1522.11|1539.21|1522.11|1535.33|1518.23|567
1646252400000|2022-03-02 20:20:00|1539.2|1522.1|1537.27|1520.17|1539.2|1522.1|1536.08|1518.98|478
1646252700000|2022-03-02 20:25:00|1537.24|1520.14|1540.26|1523.16|1540.92|1523.82|1536.51|1519.41|398
1646253000000|2022-03-02 20:30:00|1540.21|1523.11|1541.44|1524.34|1542.46|1525.36|1537.81|1520.71|446
1646253300000|2022-03-02 20:35:00|1541.83|1524.73|1537.72|1520.62|1541.83|1524.73|1537.58|1520.48|407
1646253600000|2022-03-02 20:40:00|1537.73|1520.63|1535.07|1517.97|1537.78|1520.68|1533.99|1516.89|351
1646253900000|2022-03-02 20:45:00|1535.09|1517.99|1534.95|1517.85|1536.07|1518.97|1532.16|1515.06|443
1646254200000|2022-03-02 20:50:00|1534.97|1517.87|1537.78|1520.68|1539.29|1522.19|1534.97|1517.87|528
1646254500000|2022-03-02 20:55:00|1537.68|1520.58|1539.5|1522.4|1540.07|1522.97|1535.74|1518.64|509
1646254800000|2022-03-02 21:00:00|1539.44|1522.34|1537.54|1520.44|1539.44|1522.34|1536.79|1519.69|367
1646255100000|2022-03-02 21:05:00|1537.55|1520.45|1534.51|1517.41|1537.85|1520.75|1533.25|1516.15|356
1646255400000|2022-03-02 21:10:00|1534.35|1517.25|1534.35|1517.25|1536.21|1519.11|1533.67|1516.57|400
1646255700000|2022-03-02 21:15:00|1534.36|1517.26|1541.33|1524.23|1541.33|1524.23|1533.5|1516.4|387
1646256000000|2022-03-02 21:20:00|1541.55|1524.45|1539.36|1522.26|1541.92|1524.82|1538.4|1521.3|298
1646256300000|2022-03-02 21:25:00|1539.32|1522.22|1539.64|1522.54|1540.67|1523.57|1539.25|1522.15|306
1646256600000|2022-03-02 21:30:00|1539.65|1522.55|1540.65|1523.55|1541.45|1524.35|1538.44|1521.34|352
1646256900000|2022-03-02 21:35:00|1540.64|1523.54|1542.69|1525.59|1543.51|1526.41|1540.28|1523.18|285
1646257200000|2022-03-02 21:40:00|1542.75|1525.65|1544.3|1527.2|1544.77|1527.67|1542.63|1525.53|276
1646257500000|2022-03-02 21:45:00|1544.28|1527.18|1544.13|1527.03|1545.05|1527.95|1543.53|1526.43|303
1646257800000|2022-03-02 21:50:00|1544.1|1527|1549.92|1532.82|1549.93|1532.83|1544.1|1527|247
1646258100000|2022-03-02 21:55:00|1549.93|1532.83|1555.84|1538.74|1555.96|1538.86|1549.11|1532.01|360
1646258400000|2022-03-02 22:00:00|1555.97|1538.87|1559.08|1541.98|1559.69|1542.59|1555.41|1538.31|301
1646258700000|2022-03-02 22:05:00|1559.07|1541.97|1550.05|1532.95|1560.15|1543.05|1549.96|1532.86|446
1646259000000|2022-03-02 22:10:00|1548.66|1531.56|1551.13|1534.03|1551.97|1534.87|1547.57|1530.47|301
1646259300000|2022-03-02 22:15:00|1551.17|1534.07|1547.73|1530.63|1551.21|1534.11|1543.75|1526.65|320
1646259600000|2022-03-02 22:20:00|1547.72|1530.62|1551.19|1534.09|1552.06|1534.96|1547.48|1530.38|300
1646259900000|2022-03-02 22:25:00|1551.48|1534.38|1550.96|1533.86|1552.27|1535.17|1550.91|1533.81|166
1646260200000|2022-03-02 22:30:00|1550.93|1533.83|1551.56|1534.46|1551.56|1534.46|1549.12|1532.02|155
1646260500000|2022-03-02 22:35:00|1552.05|1534.95|1553.48|1536.38|1554.01|1536.91|1551.96|1534.86|141
1646260800000|2022-03-02 22:40:00|1553.37|1536.27|1554.96|1537.86|1554.96|1537.86|1550.64|1533.54|165
1646261100000|2022-03-02 22:45:00|1555.11|1538.01|1552.51|1535.41|1555.84|1538.74|1552.5|1535.4|249
1646261400000|2022-03-02 22:50:00|1552.52|1535.42|1551.12|1534.02|1552.6|1535.5|1549.47|1532.37|151
1646261700000|2022-03-02 22:55:00|1551.13|1534.03|1550.44|1533.34|1551.91|1534.81|1549.55|1532.45|173
1646262000000|2022-03-02 23:00:00|1550.42|1533.32|1548.45|1531.35|1551.14|1534.04|1547.64|1530.54|281
1646262300000|2022-03-02 23:05:00|1548.46|1531.36|1549.35|1532.25|1550.37|1533.27|1547.56|1530.46|239
1646262600000|2022-03-02 23:10:00|1549.34|1532.24|1546.63|1529.53|1549.41|1532.31|1545.8|1528.7|206
1646262900000|2022-03-02 23:15:00|1546.51|1529.41|1549.29|1532.19|1553.16|1536.06|1546.23|1529.13|440
1646263200000|2022-03-02 23:20:00|1549.27|1532.17|1547.18|1530.08|1549.35|1532.25|1544.91|1527.81|334
1646263500000|2022-03-02 23:25:00|1547.22|1530.12|1542.66|1525.56|1547.71|1530.61|1542.66|1525.56|410
1646263800000|2022-03-02 23:30:00|1542.52|1525.42|1545.06|1527.96|1546.64|1529.54|1536.34|1519.24|414
1646264100000|2022-03-02 23:35:00|1545.12|1528.02|1539|1521.9|1545.12|1528.02|1538.57|1521.47|483
1646264400000|2022-03-02 23:40:00|1538.95|1521.85|1535.97|1518.87|1540|1522.9|1534.97|1517.87|322
1646264700000|2022-03-02 23:45:00|1536.06|1518.96|1534.93|1517.83|1538.63|1521.53|1534.24|1517.14|368
1646265000000|2022-03-02 23:50:00|1534.87|1517.77|1538.32|1521.22|1538.38|1521.28|1533.22|1516.12|353
1646265300000|2022-03-02 23:55:00|1538.3|1521.2|1537.3|1520.2|1538.3|1521.2|1535.56|1518.46|425
1646265600000|2022-03-03 00:00:00|1537.25|1520.15|1532.47|1515.37|1542.71|1525.61|1532.15|1515.05|554
1646265900000|2022-03-03 00:05:00|1532.43|1515.33|1529.06|1511.96|1536.1|1519|1528.32|1511.22|550
1646266200000|2022-03-03 00:10:00|1529.02|1511.92|1525.53|1508.43|1529.52|1512.42|1522.93|1505.83|351
1646266500000|2022-03-03 00:15:00|1525.54|1508.44|1530.79|1513.69|1532.7|1515.6|1525.05|1507.95|318
1646266800000|2022-03-03 00:20:00|1530.78|1513.68|1531.98|1514.88|1534.04|1516.94|1530.43|1513.33|444
1646267100000|2022-03-03 00:25:00|1531.96|1514.86|1533.14|1516.04|1533.17|1516.07|1529.68|1512.58|374
1646267400000|2022-03-03 00:30:00|1533.11|1516.01|1540.31|1523.21|1541.39|1524.29|1533.11|1516.01|349
1646267700000|2022-03-03 00:35:00|1540.23|1523.13|1537.16|1520.06|1540.24|1523.14|1537.15|1520.05|340
1646268000000|2022-03-03 00:40:00|1537.14|1520.04|1538.07|1520.97|1539.73|1522.63|1536.13|1519.03|335
1646268300000|2022-03-03 00:45:00|1538.05|1520.95|1539.46|1522.36|1541.05|1523.95|1537.15|1520.05|370
1646268600000|2022-03-03 00:50:00|1539.54|1522.44|1538.05|1520.95|1541.33|1524.23|1536.81|1519.71|282
1646268900000|2022-03-03 00:55:00|1538.09|1520.99|1537.81|1520.71|1541.06|1523.96|1536.75|1519.65|317
1646269200000|2022-03-03 01:00:00|1537.82|1520.72|1535.85|1518.75|1538.21|1521.11|1535.42|1518.32|407
1646269500000|2022-03-03 01:05:00|1535.87|1518.77|1535.12|1518.02|1536.08|1518.98|1533.72|1516.62|387
1646269800000|2022-03-03 01:10:00|1535.13|1518.03|1523.38|1506.28|1535.14|1518.04|1522.82|1505.72|367
1646270100000|2022-03-03 01:15:00|1523.27|1506.17|1529.49|1512.39|1531.7|1514.6|1523.11|1506.01|408
1646270400000|2022-03-03 01:20:00|1529.39|1512.29|1533.16|1516.06|1533.61|1516.51|1527.91|1510.81|463
1646270700000|2022-03-03 01:25:00|1533.11|1516.01|1537.64|1520.54|1539.01|1521.91|1531.93|1514.83|421
1646271000000|2022-03-03 01:30:00|1537.68|1520.58|1543.34|1526.24|1545.02|1527.92|1537.68|1520.58|342
1646271300000|2022-03-03 01:35:00|1543.24|1526.14|1538.79|1521.69|1545.47|1528.37|1538.68|1521.58|410
1646271600000|2022-03-03 01:40:00|1538.6|1521.5|1536.92|1519.82|1540.17|1523.07|1536.08|1518.98|340
1646271900000|2022-03-03 01:45:00|1536.93|1519.83|1532.65|1515.55|1537.68|1520.58|1531.11|1514.01|412
1646272200000|2022-03-03 01:50:00|1532.7|1515.6|1533.18|1516.08|1534.34|1517.24|1531.53|1514.43|334
1646272500000|2022-03-03 01:55:00|1533.15|1516.05|1535.35|1518.25|1537.34|1520.24|1532.2|1515.1|333
1646272800000|2022-03-03 02:00:00|1535.39|1518.29|1536.17|1519.07|1538.28|1521.18|1533.05|1515.95|387
1646273100000|2022-03-03 02:05:00|1536.2|1519.1|1524|1506.9|1537.6|1520.5|1523.85|1506.75|452
1646273400000|2022-03-03 02:10:00|1523.69|1506.59|1526.74|1509.64|1526.95|1509.85|1523.69|1506.59|336
1646273700000|2022-03-03 02:15:00|1526.33|1509.23|1529.36|1512.26|1530.04|1512.94|1524.73|1507.63|418
1646274000000|2022-03-03 02:20:00|1529.33|1512.23|1533.68|1516.58|1533.93|1516.83|1528.87|1511.77|435
1646274300000|2022-03-03 02:25:00|1533.71|1516.61|1532.15|1515.05|1535.01|1517.91|1530.22|1513.12|302
1646274600000|2022-03-03 02:30:00|1532.14|1515.04|1523.08|1505.98|1532.14|1515.04|1519.31|1502.21|381
1646274900000|2022-03-03 02:35:00|1523.24|1506.14|1526|1508.9|1526.4|1509.3|1520.11|1503.01|392
1646275200000|2022-03-03 02:40:00|1525.94|1508.84|1526.91|1509.81|1531.12|1514.02|1525.52|1508.42|475
1646275500000|2022-03-03 02:45:00|1527.04|1509.94|1525.45|1508.35|1527.63|1510.53|1521.37|1504.27|415
1646275800000|2022-03-03 02:50:00|1525.22|1508.12|1523.9|1506.8|1525.42|1508.32|1520.47|1503.37|345
1646276100000|2022-03-03 02:55:00|1523.86|1506.76|1528.57|1511.47|1529.78|1512.68|1521.75|1504.65|466
1646276400000|2022-03-03 03:00:00|1528.41|1511.31|1528.43|1511.33|1530.96|1513.86|1527.41|1510.31|439
1646276700000|2022-03-03 03:05:00|1528.24|1511.14|1523.64|1506.54|1528.24|1511.14|1521.38|1504.28|419
1646277000000|2022-03-03 03:10:00|1523.6|1506.5|1523.74|1506.64|1525.67|1508.57|1521.45|1504.35|403
1646277300000|2022-03-03 03:15:00|1523.85|1506.75|1522.83|1505.73|1525.04|1507.94|1520.97|1503.87|394
1646277600000|2022-03-03 03:20:00|1522.87|1505.77|1522.93|1505.83|1524.18|1507.08|1522.27|1505.17|314
1646277900000|2022-03-03 03:25:00|1522.87|1505.77|1522.37|1505.27|1523.5|1506.4|1521.83|1504.73|302
1646278200000|2022-03-03 03:30:00|1522.44|1505.34|1519.64|1502.54|1522.88|1505.78|1517.33|1500.23|320
1646278500000|2022-03-03 03:35:00|1519.62|1502.52|1507.31|1490.21|1520.3|1503.2|1505.03|1487.93|548
1646278800000|2022-03-03 03:40:00|1507.34|1490.24|1512.86|1495.76|1516.49|1499.39|1506.54|1489.44|585
1646279100000|2022-03-03 03:45:00|1512.85|1495.75|1510.27|1493.17|1512.89|1495.79|1504.08|1486.98|654
1646279400000|2022-03-03 03:50:00|1510.31|1493.21|1518.4|1501.3|1519.39|1502.29|1509.5|1492.4|586
1646279700000|2022-03-03 03:55:00|1518.42|1501.32|1518.48|1501.38|1520.32|1503.22|1516.06|1498.96|452
1646280000000|2022-03-03 04:00:00|1518.49|1501.39|1527.55|1510.45|1527.6|1510.5|1517.49|1500.39|458
1646280300000|2022-03-03 04:05:00|1527.48|1510.38|1526.84|1509.74|1528.82|1511.72|1525.11|1508.01|403
1646280600000|2022-03-03 04:10:00|1526.81|1509.71|1523.67|1506.57|1527.46|1510.36|1522.63|1505.53|490
1646280900000|2022-03-03 04:15:00|1523.69|1506.59|1525.41|1508.31|1526.81|1509.71|1522.67|1505.57|479
1646281200000|2022-03-03 04:20:00|1525.4|1508.3|1525.08|1507.98|1526.36|1509.26|1523.37|1506.27|431
1646281500000|2022-03-03 04:25:00|1525.07|1507.97|1525.04|1507.94|1527.11|1510.01|1525.04|1507.94|482
1646281800000|2022-03-03 04:30:00|1525.01|1507.91|1523.5|1506.4|1525.57|1508.47|1523.37|1506.27|417
1646282100000|2022-03-03 04:35:00|1523.51|1506.41|1519.52|1502.42|1524.39|1507.29|1519.18|1502.08|384
1646282400000|2022-03-03 04:40:00|1519.58|1502.48|1517.5|1500.4|1520.51|1503.41|1517.26|1500.16|345
1646282700000|2022-03-03 04:45:00|1517.54|1500.44|1511.42|1494.32|1517.64|1500.54|1510.05|1492.95|352
1646283000000|2022-03-03 04:50:00|1511.49|1494.39|1512.34|1495.24|1513.4|1496.3|1510.8|1493.7|350
1646283300000|2022-03-03 04:55:00|1512.23|1495.13|1518.26|1501.16|1518.27|1501.17|1512.23|1495.13|330
1646283600000|2022-03-03 05:00:00|1518.25|1501.15|1520.89|1503.79|1522.57|1505.47|1517.17|1500.07|370
1646283900000|2022-03-03 05:05:00|1520.96|1503.86|1519.97|1502.87|1520.96|1503.86|1515.99|1498.89|299
1646284200000|2022-03-03 05:10:00|1519.94|1502.84|1521.33|1504.23|1522.26|1505.16|1519.31|1502.21|383
1646284500000|2022-03-03 05:15:00|1521.21|1504.11|1522.21|1505.11|1523.5|1506.4|1520.64|1503.54|317
1646284800000|2022-03-03 05:20:00|1522.22|1505.12|1523.69|1506.59|1524.14|1507.04|1520.68|1503.58|336
1646285100000|2022-03-03 05:25:00|1523.67|1506.57|1519.73|1502.63|1524.96|1507.86|1517.66|1500.56|362
1646285400000|2022-03-03 05:30:00|1519.61|1502.51|1516.15|1499.05|1519.95|1502.85|1515.21|1498.11|339
1646285700000|2022-03-03 05:35:00|1516.41|1499.31|1518.71|1501.61|1519.33|1502.23|1516.18|1499.08|272
1646286000000|2022-03-03 05:40:00|1518.69|1501.59|1517.41|1500.31|1519.26|1502.16|1516.56|1499.46|314
1646286300000|2022-03-03 05:45:00|1517.34|1500.24|1516.41|1499.31|1518.3|1501.2|1514.28|1497.18|326
1646286600000|2022-03-03 05:50:00|1516.36|1499.26|1519.07|1501.97|1519.71|1502.61|1516.06|1498.96|346
1646286900000|2022-03-03 05:55:00|1519.03|1501.93|1517.46|1500.36|1519.24|1502.14|1517.46|1500.36|333
1646287200000|2022-03-03 06:00:00|1517.13|1500.03|1519.22|1502.12|1520.06|1502.96|1517.02|1499.92|385
1646287500000|2022-03-03 06:05:00|1519.24|1502.14|1512.28|1495.18|1519.29|1502.19|1511.69|1494.59|443
1646287800000|2022-03-03 06:10:00|1512.18|1495.08|1503.96|1486.86|1512.42|1495.32|1502.23|1485.13|466
1646288100000|2022-03-03 06:15:00|1503.86|1486.76|1512.79|1495.69|1514.54|1497.44|1503.5|1486.4|546
1646288400000|2022-03-03 06:20:00|1512.82|1495.72|1513.21|1496.11|1516.34|1499.24|1512.2|1495.1|385
1646288700000|2022-03-03 06:25:00|1513.19|1496.09|1515.13|1498.03|1516.1|1499|1511.52|1494.42|389
1646289000000|2022-03-03 06:30:00|1515.14|1498.04|1523.8|1506.7|1523.84|1506.74|1513.05|1495.95|382
1646289300000|2022-03-03 06:35:00|1523.82|1506.72|1524.39|1507.29|1526.12|1509.02|1523.01|1505.91|374
1646289600000|2022-03-03 06:40:00|1524.4|1507.3|1526.55|1509.45|1527.08|1509.98|1521.64|1504.54|352
1646289900000|2022-03-03 06:45:00|1526.57|1509.47|1527.41|1510.31|1529.05|1511.95|1526.25|1509.15|415
1646290200000|2022-03-03 06:50:00|1527.44|1510.34|1528.19|1511.09|1528.47|1511.37|1525.06|1507.96|516
1646290500000|2022-03-03 06:55:00|1528.14|1511.04|1528.7|1511.6|1529.05|1511.95|1526.15|1509.05|353
1646290800000|2022-03-03 07:00:00|1528.61|1511.51|1531.99|1514.89|1532.02|1514.92|1527.82|1510.72|344
1646291100000|2022-03-03 07:05:00|1532|1514.9|1532.63|1515.53|1533.8|1516.7|1530.06|1512.96|425
1646291400000|2022-03-03 07:10:00|1532.67|1515.57|1528.03|1510.93|1535.19|1518.09|1527.58|1510.48|493
1646291700000|2022-03-03 07:15:00|1528.01|1510.91|1522.23|1505.13|1529.41|1512.31|1522.14|1505.04|438
1646292000000|2022-03-03 07:20:00|1522.24|1505.14|1522.86|1505.76|1523.57|1506.47|1521.7|1504.6|364
1646292300000|2022-03-03 07:25:00|1522.79|1505.69|1527.43|1510.33|1528.46|1511.36|1522.15|1505.05|405
1646292600000|2022-03-03 07:30:00|1527.44|1510.34|1528.65|1511.55|1530.45|1513.35|1526.67|1509.57|344
1646292900000|2022-03-03 07:35:00|1528.8|1511.7|1526.19|1509.09|1529.2|1512.1|1525.34|1508.24|354
1646293200000|2022-03-03 07:40:00|1526.18|1509.08|1524.66|1507.56|1526.18|1509.08|1522.42|1505.32|397
1646293500000|2022-03-03 07:45:00|1524.51|1507.41|1526.03|1508.93|1526.12|1509.02|1522.17|1505.07|333
1646293800000|2022-03-03 07:50:00|1526.06|1508.96|1525.97|1508.87|1526.3|1509.2|1524.18|1507.08|302
1646294100000|2022-03-03 07:55:00|1525.99|1508.89|1526.19|1509.09|1526.37|1509.27|1520.65|1503.55|345
1646294400000|2022-03-03 08:00:00|1526.17|1509.07|1524.83|1507.73|1527.07|1509.97|1523.96|1506.86|406
1646294700000|2022-03-03 08:05:00|1524.82|1507.72|1527.23|1510.13|1527.51|1510.41|1521.48|1504.38|406
1646295000000|2022-03-03 08:10:00|1527.24|1510.14|1529.23|1512.13|1529.99|1512.89|1525.7|1508.6|445
1646295300000|2022-03-03 08:15:00|1529.2|1512.1|1526.52|1509.42|1530.58|1513.48|1526.06|1508.96|365
1646295600000|2022-03-03 08:20:00|1526.45|1509.35|1525.06|1507.96|1526.62|1509.52|1523.78|1506.68|379
1646295900000|2022-03-03 08:25:00|1525.08|1507.98|1524.29|1507.19|1526.41|1509.31|1524.05|1506.95|363
1646296200000|2022-03-03 08:30:00|1524.28|1507.18|1520.98|1503.88|1526.17|1509.07|1520.92|1503.82|379
1646296500000|2022-03-03 08:35:00|1520.97|1503.87|1521.11|1504.01|1522.25|1505.15|1516.93|1499.83|465
1646296800000|2022-03-03 08:40:00|1521.13|1504.03|1523.17|1506.07|1524.1|1507|1520.92|1503.82|344
1646297100000|2022-03-03 08:45:00|1523.13|1506.03|1523.38|1506.28|1524.96|1507.86|1522.87|1505.77|376
1646297400000|2022-03-03 08:50:00|1523.37|1506.27|1519.95|1502.85|1524.3|1507.2|1518.44|1501.34|459
1646297700000|2022-03-03 08:55:00|1519.92|1502.82|1522.14|1505.04|1522.45|1505.35|1519.01|1501.91|398
1646298000000|2022-03-03 09:00:00|1522.09|1504.99|1519.11|1502.01|1523.16|1506.06|1518.57|1501.47|421
1646298300000|2022-03-03 09:05:00|1519.06|1501.96|1514.55|1497.45|1519.1|1502|1514.03|1496.93|343
1646298600000|2022-03-03 09:10:00|1514.56|1497.46|1515.33|1498.23|1515.41|1498.31|1514.15|1497.05|256
1646298900000|2022-03-03 09:15:00|1515.25|1498.15|1515.03|1497.93|1515.87|1498.77|1513.9|1496.8|389
1646299200000|2022-03-03 09:20:00|1514.96|1497.86|1514.54|1497.44|1515.07|1497.97|1512.47|1495.37|348
1646299500000|2022-03-03 09:25:00|1514.23|1497.13|1515.1|1498|1517.84|1500.74|1514.23|1497.13|332
1646299800000|2022-03-03 09:30:00|1515.19|1498.09|1517.11|1500.01|1517.15|1500.05|1509.16|1492.06|416
1646300100000|2022-03-03 09:35:00|1517.09|1499.99|1514.09|1496.99|1518.73|1501.63|1509.73|1492.63|447
1646300400000|2022-03-03 09:40:00|1514.17|1497.07|1516.4|1499.3|1517.07|1499.97|1514.08|1496.98|384
1646300700000|2022-03-03 09:45:00|1516.38|1499.28|1517.52|1500.42|1519.77|1502.67|1516.24|1499.14|406
1646301000000|2022-03-03 09:50:00|1517.36|1500.26|1514.27|1497.17|1517.36|1500.26|1513.85|1496.75|416
1646301300000|2022-03-03 09:55:00|1514.21|1497.11|1513.16|1496.06|1515.05|1497.95|1510.36|1493.26|482
1646301600000|2022-03-03 10:00:00|1513.02|1495.92|1509.37|1492.27|1515.15|1498.05|1509.34|1492.24|418
1646301900000|2022-03-03 10:05:00|1509.35|1492.25|1508.26|1491.16|1510.63|1493.53|1508.26|1491.16|327
1646302200000|2022-03-03 10:10:00|1508.52|1491.42|1509.12|1492.02|1510.25|1493.15|1507.72|1490.62|320
1646302500000|2022-03-03 10:15:00|1509.19|1492.09|1512.6|1495.5|1514.05|1496.95|1509.14|1492.04|457
1646302800000|2022-03-03 10:20:00|1512.58|1495.48|1514.12|1497.02|1517.02|1499.92|1511.33|1494.23|378
1646303100000|2022-03-03 10:25:00|1514.11|1497.01|1513.04|1495.94|1514.38|1497.28|1511.3|1494.2|346
1646303400000|2022-03-03 10:30:00|1513.07|1495.97|1516.7|1499.6|1517.47|1500.37|1512.6|1495.5|348
1646303700000|2022-03-03 10:35:00|1516.54|1499.44|1508.41|1491.31|1516.54|1499.44|1507.41|1490.31|443
1646304000000|2022-03-03 10:40:00|1508.43|1491.33|1512.38|1495.28|1513.11|1496.01|1508.42|1491.32|307
1646304300000|2022-03-03 10:45:00|1512.35|1495.25|1523.41|1506.31|1528.08|1510.98|1512.06|1494.96|522
1646304600000|2022-03-03 10:50:00|1523.37|1506.27|1523.82|1506.72|1525.05|1507.95|1521.73|1504.63|395
1646304900000|2022-03-03 10:55:00|1523.75|1506.65|1523.24|1506.14|1523.75|1506.65|1520.09|1502.99|450
1646305200000|2022-03-03 11:00:00|1523.23|1506.13|1522.15|1505.05|1524.1|1507|1520.23|1503.13|456
1646305500000|2022-03-03 11:05:00|1522.13|1505.03|1522.79|1505.69|1524.86|1507.76|1517.54|1500.44|482
1646305800000|2022-03-03 11:10:00|1522.74|1505.64|1523.27|1506.17|1524.38|1507.28|1521.5|1504.4|395
1646306100000|2022-03-03 11:15:00|1523.25|1506.15|1525.27|1508.17|1527.09|1509.99|1522.05|1504.95|450
1646306400000|2022-03-03 11:20:00|1525.28|1508.18|1525.51|1508.41|1526.62|1509.52|1523.74|1506.64|348
1646306700000|2022-03-03 11:25:00|1525.65|1508.55|1530.58|1513.48|1531.12|1514.02|1525.59|1508.49|363
1646307000000|2022-03-03 11:30:00|1530.57|1513.47|1529.52|1512.42|1531.74|1514.64|1529.39|1512.29|469
1646307300000|2022-03-03 11:35:00|1529.54|1512.44|1527.83|1510.73|1530.43|1513.33|1527.3|1510.2|394
1646307600000|2022-03-03 11:40:00|1527.81|1510.71|1524.84|1507.74|1528.29|1511.19|1523.24|1506.14|399
1646307900000|2022-03-03 11:45:00|1524.88|1507.78|1521.84|1504.74|1524.88|1507.78|1520.88|1503.78|410
1646308200000|2022-03-03 11:50:00|1521.88|1504.78|1521.02|1503.92|1522.78|1505.68|1519.41|1502.31|346
1646308500000|2022-03-03 11:55:00|1520.99|1503.89|1519.51|1502.41|1520.99|1503.89|1518.11|1501.01|443
1646308800000|2022-03-03 12:00:00|1519.52|1502.42|1521.55|1504.45|1523.56|1506.46|1518.42|1501.32|437
1646309100000|2022-03-03 12:05:00|1521.52|1504.42|1519.1|1502|1524.38|1507.28|1514.56|1497.46|449
1646309400000|2022-03-03 12:10:00|1519.09|1501.99|1522.64|1505.54|1523.49|1506.39|1519.09|1501.99|381
1646309700000|2022-03-03 12:15:00|1522.63|1505.53|1528.43|1511.33|1530.1|1513|1522.61|1505.51|373
1646310000000|2022-03-03 12:20:00|1528.42|1511.32|1528.8|1511.7|1530.51|1513.41|1526.06|1508.96|408
1646310300000|2022-03-03 12:25:00|1528.73|1511.63|1535.57|1518.47|1536.21|1519.11|1528.44|1511.34|435
1646310600000|2022-03-03 12:30:00|1535.62|1518.52|1531.03|1513.93|1536.15|1519.05|1529.34|1512.24|457
1646310900000|2022-03-03 12:35:00|1531|1513.9|1530.32|1513.22|1533.35|1516.25|1528.58|1511.48|430
1646311200000|2022-03-03 12:40:00|1530.4|1513.3|1528.89|1511.79|1530.65|1513.55|1528.41|1511.31|418
1646311500000|2022-03-03 12:45:00|1528.85|1511.75|1527.03|1509.93|1530.13|1513.03|1525.66|1508.56|447
1646311800000|2022-03-03 12:50:00|1526.92|1509.82|1527.89|1510.79|1528.61|1511.51|1525.74|1508.64|436
1646312100000|2022-03-03 12:55:00|1527.85|1510.75|1530.09|1512.99|1530.59|1513.49|1527.85|1510.75|326
1646312400000|2022-03-03 13:00:00|1530.15|1513.05|1528.87|1511.77|1531.34|1514.24|1526.73|1509.63|348
1646312700000|2022-03-03 13:05:00|1528.96|1511.86|1533.86|1516.76|1533.87|1516.77|1528.68|1511.58|356
1646313000000|2022-03-03 13:10:00|1533.98|1516.88|1531.09|1513.99|1534.03|1516.93|1530.34|1513.24|320
1646313300000|2022-03-03 13:15:00|1531.08|1513.98|1528.43|1511.33|1531.5|1514.4|1528.16|1511.06|320
1646313600000|2022-03-03 13:20:00|1528.44|1511.34|1532.56|1515.46|1533.45|1516.35|1527.33|1510.23|378
1646313900000|2022-03-03 13:25:00|1532.55|1515.45|1530.97|1513.87|1534|1516.9|1530.05|1512.95|405
1646314200000|2022-03-03 13:30:00|1530.95|1513.85|1528.46|1511.36|1531.27|1514.17|1527.48|1510.38|336
1646314500000|2022-03-03 13:35:00|1528.45|1511.35|1533.63|1516.53|1534.95|1517.85|1527.85|1510.75|406
1646314800000|2022-03-03 13:40:00|1533.62|1516.52|1534|1516.9|1536.21|1519.11|1528.1|1511|585
1646315100000|2022-03-03 13:45:00|1534.03|1516.93|1531.44|1514.34|1534.1|1517|1529.77|1512.67|494
1646315400000|2022-03-03 13:50:00|1531.29|1514.19|1531.33|1514.23|1533.63|1516.53|1530.17|1513.07|492
1646315700000|2022-03-03 13:55:00|1531.46|1514.36|1536.08|1518.98|1536.95|1519.85|1531.34|1514.24|566
1646316000000|2022-03-03 14:00:00|1536.09|1518.99|1538.18|1521.08|1539.37|1522.27|1536|1518.9|363
1646316300000|2022-03-03 14:05:00|1538.36|1521.26|1536.13|1519.03|1539.27|1522.17|1536.11|1519.01|534
1646316600000|2022-03-03 14:10:00|1536.15|1519.05|1533.37|1516.27|1536.15|1519.05|1530.94|1513.84|483
1646316900000|2022-03-03 14:15:00|1533.4|1516.3|1531.59|1514.49|1534.91|1517.81|1530.87|1513.77|379
1646317200000|2022-03-03 14:20:00|1531.54|1514.44|1532.46|1515.36|1532.5|1515.4|1528.92|1511.82|452
1646317500000|2022-03-03 14:25:00|1532.48|1515.38|1534.34|1517.24|1534.94|1517.84|1529.9|1512.8|570
1646317800000|2022-03-03 14:30:00|1534.39|1517.29|1529.57|1512.47|1537.47|1520.37|1529.05|1511.95|570
1646318100000|2022-03-03 14:35:00|1529.55|1512.45|1528.5|1511.4|1530.01|1512.91|1528.08|1510.98|374
1646318400000|2022-03-03 14:40:00|1528.45|1511.35|1522.18|1505.08|1529.6|1512.5|1521.75|1504.65|503
1646318700000|2022-03-03 14:45:00|1522.15|1505.05|1511.69|1494.59|1528.17|1511.07|1510.38|1493.28|626
1646319000000|2022-03-03 14:50:00|1511.52|1494.42|1513.07|1495.97|1515.2|1498.1|1509.74|1492.64|587
1646319300000|2022-03-03 14:55:00|1513.08|1495.98|1516.16|1499.06|1519.17|1502.07|1512.31|1495.21|538
1646319600000|2022-03-03 15:00:00|1516.13|1499.03|1513.42|1496.32|1520.1|1503|1513.24|1496.14|565
1646319900000|2022-03-03 15:05:00|1513.41|1496.31|1506.25|1489.15|1514.16|1497.06|1504.25|1487.15|500
1646320200000|2022-03-03 15:10:00|1506.23|1489.13|1495.11|1478.01|1506.23|1489.13|1494.58|1477.48|631
1646320500000|2022-03-03 15:15:00|1495.1|1478|1493.52|1476.42|1495.27|1478.17|1486.88|1469.78|628
1646320800000|2022-03-03 15:20:00|1493.51|1476.41|1488.7|1471.6|1497.15|1480.05|1486.76|1469.66|629
1646321100000|2022-03-03 15:25:00|1488.88|1471.78|1492.34|1475.24|1496.29|1479.19|1488.24|1471.14|670
1646321400000|2022-03-03 15:30:00|1492.4|1475.3|1487.83|1470.73|1496.14|1479.04|1487.83|1470.73|657
1646321700000|2022-03-03 15:35:00|1487.79|1470.69|1476.81|1459.71|1488.53|1471.43|1475.41|1458.31|602
1646322000000|2022-03-03 15:40:00|1476.84|1459.74|1472.34|1455.24|1479.47|1462.37|1470.08|1452.98|684
1646322300000|2022-03-03 15:45:00|1472.28|1455.18|1482.48|1465.38|1483.61|1466.51|1468.87|1451.77|653
1646322600000|2022-03-03 15:50:00|1482.44|1465.34|1482.43|1465.33|1484.04|1466.94|1478.28|1461.18|509
1646322900000|2022-03-03 15:55:00|1482.39|1465.29|1478.07|1460.97|1482.64|1465.54|1476.44|1459.34|605
1646323200000|2022-03-03 16:00:00|1478.21|1461.11|1473.31|1456.21|1478.4|1461.3|1470.73|1453.63|615
1646323500000|2022-03-03 16:05:00|1473.61|1456.51|1481.22|1464.12|1482.14|1465.04|1469.37|1452.27|629
1646323800000|2022-03-03 16:10:00|1481.14|1464.04|1473.03|1455.93|1483.03|1465.93|1472.54|1455.44|568
1646324100000|2022-03-03 16:15:00|1473.02|1455.92|1480.32|1463.22|1481.24|1464.14|1472.51|1455.41|538
1646324400000|2022-03-03 16:20:00|1480.45|1463.35|1485.09|1467.99|1487.42|1470.32|1480.45|1463.35|495
1646324700000|2022-03-03 16:25:00|1485.24|1468.14|1488.38|1471.28|1492.36|1475.26|1483.14|1466.04|602
1646325000000|2022-03-03 16:30:00|1488.3|1471.2|1483.15|1466.05|1489.38|1472.28|1482.2|1465.1|558
1646325300000|2022-03-03 16:35:00|1483.06|1465.96|1480.25|1463.15|1483.97|1466.87|1478.44|1461.34|575
1646325600000|2022-03-03 16:40:00|1480.26|1463.16|1481.19|1464.09|1484.14|1467.04|1478.67|1461.57|534
1646325900000|2022-03-03 16:45:00|1481.14|1464.04|1478.1|1461|1482.06|1464.96|1477.98|1460.88|530
1646326200000|2022-03-03 16:50:00|1478.19|1461.09|1475.09|1457.99|1478.45|1461.35|1475.08|1457.98|441
1646326500000|2022-03-03 16:55:00|1475.1|1458|1474.02|1456.92|1479.13|1462.03|1471.93|1454.83|564
1646326800000|2022-03-03 17:00:00|1473.99|1456.89|1472.3|1455.2|1474.91|1457.81|1472.01|1454.91|548
1646327100000|2022-03-03 17:05:00|1472.31|1455.21|1474.4|1457.3|1474.47|1457.37|1468.33|1451.23|495
1646327400000|2022-03-03 17:10:00|1474.48|1457.38|1475|1457.9|1477.53|1460.43|1474.05|1456.95|423
1646327700000|2022-03-03 17:15:00|1474.99|1457.89|1472.42|1455.32|1476.11|1459.01|1472.27|1455.17|552
1646328000000|2022-03-03 17:20:00|1472.44|1455.34|1461.37|1444.27|1474.18|1457.08|1460.5|1443.4|602
1646328300000|2022-03-03 17:25:00|1461.34|1444.24|1460.08|1442.98|1464|1446.9|1457.05|1439.95|545
1646328600000|2022-03-03 17:30:00|1460.09|1442.99|1475.43|1458.33|1478.91|1461.81|1457.53|1440.43|649
1646328900000|2022-03-03 17:35:00|1475.66|1458.56|1474.73|1457.63|1482.03|1464.93|1473.45|1456.35|551
1646329200000|2022-03-03 17:40:00|1474.72|1457.62|1478.39|1461.29|1479.37|1462.27|1472.12|1455.02|605
1646329500000|2022-03-03 17:45:00|1478.59|1461.49|1479.43|1462.33|1480.69|1463.59|1473.16|1456.06|574
1646329800000|2022-03-03 17:50:00|1479.41|1462.31|1478.24|1461.14|1479.41|1462.31|1476.39|1459.29|567
1646330100000|2022-03-03 17:55:00|1478.17|1461.07|1476.05|1458.95|1478.19|1461.09|1475.11|1458.01|493
1646330400000|2022-03-03 18:00:00|1476.18|1459.08|1479.37|1462.27|1480.42|1463.32|1473.38|1456.28|470
1646330700000|2022-03-03 18:05:00|1479.53|1462.43|1480.94|1463.84|1481.04|1463.94|1478.05|1460.95|477
1646331000000|2022-03-03 18:10:00|1480.98|1463.88|1480.17|1463.07|1480.98|1463.88|1477.25|1460.15|482
1646331300000|2022-03-03 18:15:00|1480.16|1463.06|1482.92|1465.82|1482.92|1465.82|1478.52|1461.42|410
1646331600000|2022-03-03 18:20:00|1482.79|1465.69|1479.97|1462.87|1483.19|1466.09|1479.09|1461.99|375
1646331900000|2022-03-03 18:25:00|1479.95|1462.85|1478.11|1461.01|1479.97|1462.87|1477.38|1460.28|275
1646332200000|2022-03-03 18:30:00|1478.03|1460.93|1473.17|1456.07|1478.18|1461.08|1472.05|1454.95|468
1646332500000|2022-03-03 18:35:00|1473.24|1456.14|1471.3|1454.2|1474.29|1457.19|1470.62|1453.52|495
1646332800000|2022-03-03 18:40:00|1471.33|1454.23|1471.98|1454.88|1473.57|1456.47|1471.01|1453.91|437
1646333100000|2022-03-03 18:45:00|1471.99|1454.89|1475.84|1458.74|1476.13|1459.03|1471.16|1454.06|386
1646333400000|2022-03-03 18:50:00|1476.05|1458.95|1474.59|1457.49|1478.89|1461.79|1474.59|1457.49|364
1646333700000|2022-03-03 18:55:00|1474.68|1457.58|1475.22|1458.12|1475.22|1458.12|1472.16|1455.06|402
1646334000000|2022-03-03 19:00:00|1475.15|1458.05|1474.35|1457.25|1479|1461.9|1474.1|1457|467
1646334300000|2022-03-03 19:05:00|1474.1|1457|1474.06|1456.96|1476|1458.9|1472.05|1454.95|387
1646334600000|2022-03-03 19:10:00|1473.83|1456.73|1477.07|1459.97|1477.52|1460.42|1472.03|1454.93|433
1646334900000|2022-03-03 19:15:00|1477|1459.9|1478.06|1460.96|1478.75|1461.65|1476.1|1459|330
1646335200000|2022-03-03 19:20:00|1478.11|1461.01|1477.53|1460.43|1478.12|1461.02|1476.01|1458.91|312
1646335500000|2022-03-03 19:25:00|1477.51|1460.41|1477.85|1460.75|1478.09|1460.99|1476.09|1458.99|356
1646335800000|2022-03-03 19:30:00|1477.8|1460.7|1476.02|1458.92|1477.88|1460.78|1473.69|1456.59|269
1646336100000|2022-03-03 19:35:00|1476.01|1458.91|1473.7|1456.6|1476.84|1459.74|1473.05|1455.95|406
1646336400000|2022-03-03 19:40:00|1473.75|1456.65|1472.22|1455.12|1475.02|1457.92|1472.22|1455.12|271
1646336700000|2022-03-03 19:45:00|1472.24|1455.14|1468.3|1451.2|1472.66|1455.56|1468.3|1451.2|243
1646337000000|2022-03-03 19:50:00|1468.34|1451.24|1472.39|1455.29|1472.6|1455.5|1466.69|1449.59|393
1646337300000|2022-03-03 19:55:00|1472.4|1455.3|1471.9|1454.8|1473.67|1456.57|1469.94|1452.84|442
1646337600000|2022-03-03 20:00:00|1471.73|1454.63|1466.27|1449.17|1471.73|1454.63|1464.23|1447.13|548
1646337900000|2022-03-03 20:05:00|1466.29|1449.19|1466.79|1449.69|1473.85|1456.75|1465.04|1447.94|531
1646338200000|2022-03-03 20:10:00|1466.8|1449.7|1466.5|1449.4|1469.75|1452.65|1466.12|1449.02|416
1646338500000|2022-03-03 20:15:00|1466.55|1449.45|1471|1453.9|1471.97|1454.87|1466.04|1448.94|518
1646338800000|2022-03-03 20:20:00|1471.02|1453.92|1472.94|1455.84|1474.18|1457.08|1470.42|1453.32|476
1646339100000|2022-03-03 20:25:00|1472.93|1455.83|1477.95|1460.85|1478.48|1461.38|1471.51|1454.41|389
1646339400000|2022-03-03 20:30:00|1478.04|1460.94|1472.63|1455.53|1478.35|1461.25|1471.95|1454.85|427
1646339700000|2022-03-03 20:35:00|1472.72|1455.62|1475.57|1458.47|1475.8|1458.7|1472.06|1454.96|397
1646340000000|2022-03-03 20:40:00|1475.45|1458.35|1471.51|1454.41|1475.45|1458.35|1465.73|1448.63|552
1646340300000|2022-03-03 20:45:00|1471.56|1454.46|1464.74|1447.64|1471.57|1454.47|1464.35|1447.25|571
1646340600000|2022-03-03 20:50:00|1464.71|1447.61|1469.45|1452.35|1472.06|1454.96|1463.97|1446.87|617
1646340900000|2022-03-03 20:55:00|1469.64|1452.54|1469.4|1452.3|1473.3|1456.2|1468.04|1450.94|632
1646341200000|2022-03-03 21:00:00|1469.43|1452.33|1463.71|1446.61|1470.55|1453.45|1463.37|1446.27|559
1646341500000|2022-03-03 21:05:00|1463.7|1446.6|1472.2|1455.1|1472.2|1455.1|1463.51|1446.41|364
1646341800000|2022-03-03 21:10:00|1472.17|1455.07|1479.96|1462.86|1480.28|1463.18|1472.17|1455.07|299
1646342100000|2022-03-03 21:15:00|1479.69|1462.59|1482.57|1465.47|1483.96|1466.86|1478.71|1461.61|316
1646342400000|2022-03-03 21:20:00|1482.56|1465.46|1491.65|1474.55|1492.03|1474.93|1481.1|1464|371
1646342700000|2022-03-03 21:25:00|1491.63|1474.53|1491.41|1474.31|1493.55|1476.45|1490.7|1473.6|273
1646343000000|2022-03-03 21:30:00|1491.37|1474.27|1483.19|1466.09|1491.4|1474.3|1481.54|1464.44|320
1646343300000|2022-03-03 21:35:00|1483.46|1466.36|1486.26|1469.16|1487.24|1470.14|1482.24|1465.14|301
1646343600000|2022-03-03 21:40:00|1486.25|1469.15|1486.3|1469.2|1487.16|1470.06|1485.06|1467.96|352
1646343900000|2022-03-03 21:45:00|1486.32|1469.22|1487.06|1469.96|1487.06|1469.96|1482.26|1465.16|345
1646344200000|2022-03-03 21:50:00|1486.96|1469.86|1486.14|1469.04|1487.41|1470.31|1479.94|1462.84|431
1646344500000|2022-03-03 21:55:00|1486.1|1469|1489.22|1472.12|1490.77|1473.67|1485.82|1468.72|372
1646344800000|2022-03-03 22:00:00|1489.12|1472.02|1494.3|1477.2|1504.27|1487.17|1488.03|1470.93|546
1646345100000|2022-03-03 22:05:00|1494.17|1477.07|1500.58|1483.48|1501.07|1483.97|1491.96|1474.86|358
1646345400000|2022-03-03 22:10:00|1500.72|1483.62|1499.02|1481.92|1502.02|1484.92|1497.88|1480.78|308
1646345700000|2022-03-03 22:15:00|1498.98|1481.88|1499.6|1482.5|1499.9|1482.8|1495.98|1478.88|266
1646346000000|2022-03-03 22:20:00|1499.52|1482.42|1500.38|1483.28|1500.88|1483.78|1498.49|1481.39|270
1646346300000|2022-03-03 22:25:00|1500.43|1483.33|1501.16|1484.06|1501.23|1484.13|1498.94|1481.84|274
1646346600000|2022-03-03 22:30:00|1501.18|1484.08|1501.56|1484.46|1502|1484.9|1500.98|1483.88|61
1646346900000|2022-03-03 22:35:00|1501.69|1484.59|1500.85|1483.75|1501.69|1484.59|1496.46|1479.36|255
1646347200000|2022-03-03 22:40:00|1500.59|1483.49|1501.93|1484.83|1503|1485.9|1499.54|1482.44|201
1646347500000|2022-03-03 22:45:00|1501.96|1484.86|1499.21|1482.11|1502.51|1485.41|1498.39|1481.29|185
1646347800000|2022-03-03 22:50:00|1499.25|1482.15|1501.11|1484.01|1501.17|1484.07|1498.38|1481.28|172
1646348100000|2022-03-03 22:55:00|1501.36|1484.26|1500.69|1483.59|1502.07|1484.97|1499.87|1482.77|230
1646348400000|2022-03-03 23:00:00|1500.7|1483.6|1500.02|1482.92|1502.3|1485.2|1499.57|1482.47|304
1646348700000|2022-03-03 23:05:00|1499.96|1482.86|1498.85|1481.75|1500.59|1483.49|1497.81|1480.71|262
1646349000000|2022-03-03 23:10:00|1498.86|1481.76|1506.77|1489.67|1506.77|1489.67|1498.33|1481.23|340
1646349300000|2022-03-03 23:15:00|1506.66|1489.56|1508.84|1491.74|1509.18|1492.08|1505.91|1488.81|308
1646349600000|2022-03-03 23:20:00|1508.99|1491.89|1508.3|1491.2|1509.2|1492.1|1507.68|1490.58|311
1646349900000|2022-03-03 23:25:00|1508.33|1491.23|1504.43|1487.33|1508.99|1491.89|1503.54|1486.44|400
1646350200000|2022-03-03 23:30:00|1504.48|1487.38|1502.73|1485.63|1505.57|1488.47|1502.2|1485.1|335
1646350500000|2022-03-03 23:35:00|1502.21|1485.11|1502.81|1485.71|1503.14|1486.04|1499.15|1482.05|348
1646350800000|2022-03-03 23:40:00|1502.86|1485.76|1504.92|1487.82|1505.9|1488.8|1502.42|1485.32|295
1646351100000|2022-03-03 23:45:00|1504.99|1487.89|1497.81|1480.71|1505.19|1488.09|1496.96|1479.86|385
1646351400000|2022-03-03 23:50:00|1497.71|1480.61|1496.24|1479.14|1499.08|1481.98|1495|1477.9|326
1646351700000|2022-03-03 23:55:00|1496.23|1479.13|1497.85|1480.75|1499.04|1481.94|1496.01|1478.91|354
1646352000000|2022-03-04 00:00:00|1497.9|1480.8|1505.2|1488.1|1505.77|1488.67|1495.73|1478.63|519
1646352300000|2022-03-04 00:05:00|1505.19|1488.09|1486.18|1469.08|1506.09|1488.99|1486.18|1469.08|429
1646352600000|2022-03-04 00:10:00|1486.21|1469.11|1489|1471.9|1493.99|1476.89|1486.2|1469.1|535
1646352900000|2022-03-04 00:15:00|1488.97|1471.87|1486.82|1469.72|1491.7|1474.6|1485.43|1468.33|519
1646353200000|2022-03-04 00:20:00|1486.81|1469.71|1486.1|1469|1491.01|1473.91|1485.27|1468.17|432
1646353500000|2022-03-04 00:25:00|1486.08|1468.98|1487.09|1469.99|1490.85|1473.75|1485.85|1468.75|511
1646353800000|2022-03-04 00:30:00|1487.12|1470.02|1487.49|1470.39|1491.08|1473.98|1483.07|1465.97|512
1646354100000|2022-03-04 00:35:00|1487.5|1470.4|1487.38|1470.28|1493.1|1476|1486.27|1469.17|583
1646354400000|2022-03-04 00:40:00|1487.39|1470.29|1477.48|1460.38|1491.02|1473.92|1477.05|1459.95|500
1646354700000|2022-03-04 00:45:00|1477.53|1460.43|1458.6|1441.5|1478.27|1461.17|1455.17|1438.07|634
1646355000000|2022-03-04 00:50:00|1458.38|1441.28|1449.63|1432.53|1460.52|1443.42|1446.12|1429.02|718
1646355300000|2022-03-04 00:55:00|1450.41|1433.31|1453.29|1436.19|1455.83|1438.73|1448.18|1431.08|727
1646355600000|2022-03-04 01:00:00|1453.23|1436.13|1453.77|1436.67|1454.51|1437.41|1445.71|1428.61|669
1646355900000|2022-03-04 01:05:00|1453.75|1436.65|1433.68|1416.58|1458.04|1440.94|1432.7|1415.6|603
1646356200000|2022-03-04 01:10:00|1434.15|1417.05|1435.32|1418.22|1440.6|1423.5|1429.15|1412.05|688
1646356500000|2022-03-04 01:15:00|1435.34|1418.24|1432.16|1415.06|1439.01|1421.91|1432.01|1414.91|529
1646356800000|2022-03-04 01:20:00|1432.11|1415.01|1440.64|1423.54|1441.64|1424.54|1430.87|1413.77|577
1646357100000|2022-03-04 01:25:00|1440.92|1423.82|1438.73|1421.63|1443.76|1426.66|1435.23|1418.13|578
1646357400000|2022-03-04 01:30:00|1438.99|1421.89|1436.47|1419.37|1439.72|1422.62|1432.89|1415.79|613
1646357700000|2022-03-04 01:35:00|1436.64|1419.54|1433.12|1416.02|1438.07|1420.97|1430.48|1413.38|594
1646358000000|2022-03-04 01:40:00|1433.11|1416.01|1439.38|1422.28|1439.42|1422.32|1432.46|1415.36|551
1646358300000|2022-03-04 01:45:00|1439.39|1422.29|1433.96|1416.86|1440.17|1423.07|1430.53|1413.43|553
1646358600000|2022-03-04 01:50:00|1434.01|1416.91|1436.27|1419.17|1437.04|1419.94|1433.38|1416.28|475
1646358900000|2022-03-04 01:55:00|1436.98|1419.88|1441.62|1424.52|1443|1425.9|1436.2|1419.1|443
1646359200000|2022-03-04 02:00:00|1441.63|1424.53|1437.9|1420.8|1441.63|1424.53|1436.02|1418.92|488
1646359500000|2022-03-04 02:05:00|1437.88|1420.78|1434.21|1417.11|1438.32|1421.22|1433.2|1416.1|402
1646359800000|2022-03-04 02:10:00|1434.26|1417.16|1435.88|1418.78|1436.87|1419.77|1433.95|1416.85|374
1646360100000|2022-03-04 02:15:00|1435.95|1418.85|1435.09|1417.99|1436.11|1419.01|1433.26|1416.16|477
1646360400000|2022-03-04 02:20:00|1435.11|1418.01|1435.28|1418.18|1436.8|1419.7|1434.15|1417.05|370
1646360700000|2022-03-04 02:25:00|1435.25|1418.15|1440.19|1423.09|1440.33|1423.23|1435.25|1418.15|399
1646361000000|2022-03-04 02:30:00|1440.21|1423.11|1437.98|1420.88|1441.14|1424.04|1437.95|1420.85|377
1646361300000|2022-03-04 02:35:00|1437.95|1420.85|1445.79|1428.69|1445.79|1428.69|1437.89|1420.79|329
1646361600000|2022-03-04 02:40:00|1445.46|1428.36|1445.33|1428.23|1446.45|1429.35|1443.82|1426.72|400
1646361900000|2022-03-04 02:45:00|1445.31|1428.21|1446.87|1429.77|1447.06|1429.96|1442.99|1425.89|439
1646362200000|2022-03-04 02:50:00|1446.88|1429.78|1443.62|1426.52|1446.94|1429.84|1442.6|1425.5|320
1646362500000|2022-03-04 02:55:00|1443.57|1426.47|1441.95|1424.85|1443.62|1426.52|1440.96|1423.86|350
1646362800000|2022-03-04 03:00:00|1441.92|1424.82|1439.71|1422.61|1445.12|1428.02|1438.85|1421.75|427
1646363100000|2022-03-04 03:05:00|1439.75|1422.65|1439.67|1422.57|1441.14|1424.04|1437.1|1420|386
1646363400000|2022-03-04 03:10:00|1439.68|1422.58|1437.97|1420.87|1441.16|1424.06|1437.91|1420.81|386
1646363700000|2022-03-04 03:15:00|1437.95|1420.85|1432.72|1415.62|1440.12|1423.02|1432.65|1415.55|369
1646364000000|2022-03-04 03:20:00|1432.83|1415.73|1439.85|1422.75|1439.93|1422.83|1430.81|1413.71|450
1646364300000|2022-03-04 03:25:00|1439.84|1422.74|1436.69|1419.59|1442.03|1424.93|1436.1|1419|402
1646364600000|2022-03-04 03:30:00|1436.67|1419.57|1433.58|1416.48|1438.5|1421.4|1431.92|1414.82|386
1646364900000|2022-03-04 03:35:00|1433.37|1416.27|1435.06|1417.96|1437.21|1420.11|1432.27|1415.17|409
1646365200000|2022-03-04 03:40:00|1435.14|1418.04|1436|1418.9|1436.06|1418.96|1432.1|1415|474
1646365500000|2022-03-04 03:45:00|1436.01|1418.91|1440.06|1422.96|1440.06|1422.96|1433.81|1416.71|440
1646365800000|2022-03-04 03:50:00|1440.07|1422.97|1438.79|1421.69|1440.1|1423|1436.56|1419.46|309
1646366100000|2022-03-04 03:55:00|1438.64|1421.54|1439.03|1421.93|1439.98|1422.88|1437.62|1420.52|350
1646366400000|2022-03-04 04:00:00|1438.77|1421.67|1433.81|1416.71|1439.65|1422.55|1433.7|1416.6|383
1646366700000|2022-03-04 04:05:00|1433.36|1416.26|1434.8|1417.7|1435.04|1417.94|1432.98|1415.88|285
1646367000000|2022-03-04 04:10:00|1434.71|1417.61|1432.74|1415.64|1435.1|1418|1432.03|1414.93|312
1646367300000|2022-03-04 04:15:00|1432.75|1415.65|1426.14|1409.04|1434.07|1416.97|1425.08|1407.98|419
1646367600000|2022-03-04 04:20:00|1426.08|1408.98|1425.51|1408.41|1426.65|1409.55|1423.97|1406.87|284
1646367900000|2022-03-04 04:25:00|1425.44|1408.34|1425.96|1408.86|1428.03|1410.93|1425.05|1407.95|323
1646368200000|2022-03-04 04:30:00|1426.07|1408.97|1423.12|1406.02|1426.96|1409.86|1423.1|1406|309
1646368500000|2022-03-04 04:35:00|1423.14|1406.04|1427.11|1410.01|1427.11|1410.01|1423.01|1405.91|358
1646368800000|2022-03-04 04:40:00|1427.12|1410.02|1430.09|1412.99|1430.11|1413.01|1427.01|1409.91|317
1646369100000|2022-03-04 04:45:00|1430.11|1413.01|1433.13|1416.03|1433.94|1416.84|1430.11|1413.01|369
1646369400000|2022-03-04 04:50:00|1433.14|1416.04|1436.38|1419.28|1436.84|1419.74|1433.13|1416.03|304
1646369700000|2022-03-04 04:55:00|1436.44|1419.34|1435.02|1417.92|1436.51|1419.41|1434.7|1417.6|293
1646370000000|2022-03-04 05:00:00|1435.07|1417.97|1433.7|1416.6|1435.12|1418.02|1431.88|1414.78|409
1646370300000|2022-03-04 05:05:00|1433.75|1416.65|1434.98|1417.88|1435.05|1417.95|1433.7|1416.6|328
1646370600000|2022-03-04 05:10:00|1434.97|1417.87|1435.22|1418.12|1436.03|1418.93|1433.9|1416.8|218
1646370900000|2022-03-04 05:15:00|1435.37|1418.27|1436.05|1418.95|1436.61|1419.51|1434.15|1417.05|193
1646371200000|2022-03-04 05:20:00|1435.72|1418.62|1433.94|1416.84|1436.07|1418.97|1433.02|1415.92|281
1646371500000|2022-03-04 05:25:00|1433.95|1416.85|1433.01|1415.91|1433.95|1416.85|1431.83|1414.73|368
1646371800000|2022-03-04 05:30:00|1433.02|1415.92|1435.37|1418.27|1435.89|1418.79|1432.68|1415.58|315
1646372100000|2022-03-04 05:35:00|1435.33|1418.23|1431.22|1414.12|1435.33|1418.23|1430.64|1413.54|367
1646372400000|2022-03-04 05:40:00|1431.16|1414.06|1431.56|1414.46|1432.28|1415.18|1430.24|1413.14|198
1646372700000|2022-03-04 05:45:00|1431.5|1414.4|1429.95|1412.85|1433.13|1416.03|1429.65|1412.55|326
1646373000000|2022-03-04 05:50:00|1429.92|1412.82|1434.92|1417.82|1434.92|1417.82|1429.32|1412.22|311
1646373300000|2022-03-04 05:55:00|1434.94|1417.84|1435.77|1418.67|1436.01|1418.91|1434.14|1417.04|269
1646373600000|2022-03-04 06:00:00|1435.86|1418.76|1436.29|1419.19|1436.78|1419.68|1434.97|1417.87|269
1646373900000|2022-03-04 06:05:00|1436.33|1419.23|1440.96|1423.86|1441.69|1424.59|1436.02|1418.92|212
1646374200000|2022-03-04 06:10:00|1441.01|1423.91|1441.64|1424.54|1442.48|1425.38|1440.92|1423.82|151
1646374500000|2022-03-04 06:15:00|1441.63|1424.53|1440.5|1423.4|1441.68|1424.58|1438.91|1421.81|377
1646374800000|2022-03-04 06:20:00|1440.67|1423.57|1439.14|1422.04|1440.97|1423.87|1438.64|1421.54|366
1646375100000|2022-03-04 06:25:00|1439.11|1422.01|1441.07|1423.97|1441.83|1424.73|1439.03|1421.93|395
1646375400000|2022-03-04 06:30:00|1441.54|1424.44|1439.12|1422.02|1441.88|1424.78|1438.9|1421.8|339
1646375700000|2022-03-04 06:35:00|1439.11|1422.01|1437.04|1419.94|1439.37|1422.27|1436.91|1419.81|296
1646376000000|2022-03-04 06:40:00|1437.03|1419.93|1435.98|1418.88|1437.56|1420.46|1434.8|1417.7|392
1646376300000|2022-03-04 06:45:00|1435.99|1418.89|1437.14|1420.04|1437.14|1420.04|1433.35|1416.25|370
1646376600000|2022-03-04 06:50:00|1437.08|1419.98|1438.9|1421.8|1440.1|1423|1437.01|1419.91|317
1646376900000|2022-03-04 06:55:00|1438.99|1421.89|1438.55|1421.45|1439.03|1421.93|1437.02|1419.92|358
1646377200000|2022-03-04 07:00:00|1438.57|1421.47|1437.02|1419.92|1439.09|1421.99|1436.43|1419.33|397
1646377500000|2022-03-04 07:05:00|1437.06|1419.96|1442.15|1425.05|1442.18|1425.08|1436.9|1419.8|326
1646377800000|2022-03-04 07:10:00|1442.11|1425.01|1436.72|1419.62|1442.17|1425.07|1433.01|1415.91|372
1646378100000|2022-03-04 07:15:00|1436.62|1419.52|1433.82|1416.72|1440.96|1423.86|1433.18|1416.08|373
1646378400000|2022-03-04 07:20:00|1434.03|1416.93|1435.82|1418.72|1436.76|1419.66|1433.04|1415.94|336
1646378700000|2022-03-04 07:25:00|1435.85|1418.75|1436.81|1419.71|1437.88|1420.78|1434.97|1417.87|388
1646379000000|2022-03-04 07:30:00|1436.8|1419.7|1436.91|1419.81|1437.97|1420.87|1436.01|1418.91|343
1646379300000|2022-03-04 07:35:00|1437.03|1419.93|1436.45|1419.35|1437.37|1420.27|1435.87|1418.77|239
1646379600000|2022-03-04 07:40:00|1436.49|1419.39|1436.09|1418.99|1436.98|1419.88|1434.86|1417.76|232
1646379900000|2022-03-04 07:45:00|1436.16|1419.06|1437.9|1420.8|1438.9|1421.8|1436.09|1418.99|255
1646380200000|2022-03-04 07:50:00|1437.91|1420.81|1440.1|1423|1440.97|1423.87|1437.6|1420.5|246
1646380500000|2022-03-04 07:55:00|1440.08|1422.98|1441.78|1424.68|1441.95|1424.85|1439.92|1422.82|268
1646380800000|2022-03-04 08:00:00|1441.76|1424.66|1441.99|1424.89|1443.97|1426.87|1441.76|1424.66|289
1646381100000|2022-03-04 08:05:00|1441.98|1424.88|1451.58|1434.48|1451.68|1434.58|1441.83|1424.73|439
1646381400000|2022-03-04 08:10:00|1451.36|1434.26|1452.62|1435.52|1454.09|1436.99|1450.88|1433.78|376
1646381700000|2022-03-04 08:15:00|1452.66|1435.56|1452.1|1435|1452.95|1435.85|1450.16|1433.06|449
1646382000000|2022-03-04 08:20:00|1452.12|1435.02|1447.99|1430.89|1452.45|1435.35|1447.26|1430.16|350
1646382300000|2022-03-04 08:25:00|1447.98|1430.88|1440.03|1422.93|1447.98|1430.88|1439.81|1422.71|338
1646382600000|2022-03-04 08:30:00|1439.82|1422.72|1420.57|1403.47|1440.2|1423.1|1420.57|1403.47|565
1646382900000|2022-03-04 08:35:00|1420.81|1403.71|1443.95|1426.85|1446.67|1429.57|1420.64|1403.54|599
1646383200000|2022-03-04 08:40:00|1443.93|1426.83|1441.82|1424.72|1447.19|1430.09|1437.97|1420.87|535
1646383500000|2022-03-04 08:45:00|1441.83|1424.73|1445.96|1428.86|1447.15|1430.05|1441.81|1424.71|583
1646383800000|2022-03-04 08:50:00|1445.99|1428.89|1446.1|1429|1446.53|1429.43|1441.82|1424.72|534
1646384100000|2022-03-04 08:55:00|1446.11|1429.01|1449.01|1431.91|1449.8|1432.7|1446.07|1428.97|390
1646384400000|2022-03-04 09:00:00|1449.02|1431.92|1454|1436.9|1454.35|1437.25|1447.32|1430.22|511
1646384700000|2022-03-04 09:05:00|1453.94|1436.84|1451.23|1434.13|1455.08|1437.98|1451.23|1434.13|406
1646385000000|2022-03-04 09:10:00|1451.24|1434.14|1445.28|1428.18|1451.34|1434.24|1445.28|1428.18|372
1646385300000|2022-03-04 09:15:00|1445.29|1428.19|1441.88|1424.78|1446.03|1428.93|1439.32|1422.22|489
1646385600000|2022-03-04 09:20:00|1441.87|1424.77|1449.96|1432.86|1450.95|1433.85|1441.85|1424.75|560
1646385900000|2022-03-04 09:25:00|1449.91|1432.81|1450.37|1433.27|1451.26|1434.16|1449.08|1431.98|439
1646386200000|2022-03-04 09:30:00|1450.36|1433.26|1446.66|1429.56|1451.98|1434.88|1446.57|1429.47|528
1646386500000|2022-03-04 09:35:00|1446.76|1429.66|1447.12|1430.02|1451.05|1433.95|1446.09|1428.99|450
1646386800000|2022-03-04 09:40:00|1447.13|1430.03|1447.73|1430.63|1449.77|1432.67|1445.41|1428.31|526
1646387100000|2022-03-04 09:45:00|1447.85|1430.75|1445.95|1428.85|1449.36|1432.26|1445.02|1427.92|409
1646387400000|2022-03-04 09:50:00|1445.93|1428.83|1446.08|1428.98|1449.1|1432|1444.22|1427.12|416
1646387700000|2022-03-04 09:55:00|1446.09|1428.99|1446.97|1429.87|1447.92|1430.82|1444.33|1427.23|453
1646388000000|2022-03-04 10:00:00|1446.76|1429.66|1449.94|1432.84|1450.08|1432.98|1444.94|1427.84|405
1646388300000|2022-03-04 10:05:00|1449.92|1432.82|1449.99|1432.89|1451.28|1434.18|1448.97|1431.87|451
1646388600000|2022-03-04 10:10:00|1450|1432.9|1454.9|1437.8|1455.01|1437.91|1448.78|1431.68|335
1646388900000|2022-03-04 10:15:00|1454.88|1437.78|1454.31|1437.21|1455.98|1438.88|1453.97|1436.87|404
1646389200000|2022-03-04 10:20:00|1454.32|1437.22|1451.67|1434.57|1456.02|1438.92|1450.15|1433.05|466
1646389500000|2022-03-04 10:25:00|1451.65|1434.55|1457.02|1439.92|1457.87|1440.77|1451.55|1434.45|368
1646389800000|2022-03-04 10:30:00|1456.89|1439.79|1456.93|1439.83|1457.98|1440.88|1454.71|1437.61|432
1646390100000|2022-03-04 10:35:00|1456.86|1439.76|1458.92|1441.82|1460.52|1443.42|1456.58|1439.48|327
1646390400000|2022-03-04 10:40:00|1458.93|1441.83|1459.07|1441.97|1461.21|1444.11|1458.48|1441.38|236
1646390700000|2022-03-04 10:45:00|1459.09|1441.99|1458.1|1441|1460.06|1442.96|1457.13|1440.03|318
1646391000000|2022-03-04 10:50:00|1458.11|1441.01|1458.2|1441.1|1459.98|1442.88|1456.15|1439.05|356
1646391300000|2022-03-04 10:55:00|1458.23|1441.13|1455.99|1438.89|1458.23|1441.13|1455.18|1438.08|332
1646391600000|2022-03-04 11:00:00|1456.01|1438.91|1456.3|1439.2|1457.16|1440.06|1453.16|1436.06|378
1646391900000|2022-03-04 11:05:00|1456.34|1439.24|1454.93|1437.83|1457.18|1440.08|1454.12|1437.02|342
1646392200000|2022-03-04 11:10:00|1454.92|1437.82|1456.06|1438.96|1456.92|1439.82|1454.11|1437.01|341
1646392500000|2022-03-04 11:15:00|1456.03|1438.93|1457.94|1440.84|1459.02|1441.92|1455.58|1438.48|417
1646392800000|2022-03-04 11:20:00|1457.92|1440.82|1460.79|1443.69|1460.86|1443.76|1455.88|1438.78|384
1646393100000|2022-03-04 11:25:00|1460.9|1443.8|1461|1443.9|1461.02|1443.92|1459.92|1442.82|236
1646393400000|2022-03-04 11:30:00|1460.99|1443.89|1460.71|1443.61|1461.13|1444.03|1458.32|1441.22|360
1646393700000|2022-03-04 11:35:00|1460.7|1443.6|1461.01|1443.91|1461.46|1444.36|1459.52|1442.42|374
1646394000000|2022-03-04 11:40:00|1460.93|1443.83|1459.87|1442.77|1463.85|1446.75|1459.87|1442.77|316
1646394300000|2022-03-04 11:45:00|1459.86|1442.76|1462.74|1445.64|1463.29|1446.19|1458.2|1441.1|412
1646394600000|2022-03-04 11:50:00|1462.73|1445.63|1467.64|1450.54|1468.03|1450.93|1461.88|1444.78|376
1646394900000|2022-03-04 11:55:00|1467.63|1450.53|1460.45|1443.35|1467.68|1450.58|1459.21|1442.11|482
1646395200000|2022-03-04 12:00:00|1460.75|1443.65|1463.79|1446.69|1463.84|1446.74|1460.59|1443.49|444
1646395500000|2022-03-04 12:05:00|1463.8|1446.7|1454.53|1437.43|1465.05|1447.95|1454.43|1437.33|508
1646395800000|2022-03-04 12:10:00|1454.56|1437.46|1455.09|1437.99|1456.42|1439.32|1452.66|1435.56|410
1646396100000|2022-03-04 12:15:00|1455.07|1437.97|1456.13|1439.03|1457.04|1439.94|1454.05|1436.95|454
1646396400000|2022-03-04 12:20:00|1456.12|1439.02|1452.12|1435.02|1456.31|1439.21|1451.06|1433.96|388
1646396700000|2022-03-04 12:25:00|1452.06|1434.96|1446.68|1429.58|1452.09|1434.99|1445.8|1428.7|501
1646397000000|2022-03-04 12:30:00|1446.73|1429.63|1448.99|1431.89|1449.5|1432.4|1444.11|1427.01|522
1646397300000|2022-03-04 12:35:00|1448.97|1431.87|1457.86|1440.76|1457.88|1440.78|1448.56|1431.46|470
1646397600000|2022-03-04 12:40:00|1457.88|1440.78|1458.93|1441.83|1460.9|1443.8|1457|1439.9|401
1646397900000|2022-03-04 12:45:00|1459.02|1441.92|1454.98|1437.88|1460.6|1443.5|1454.47|1437.37|396
1646398200000|2022-03-04 12:50:00|1454.97|1437.87|1452.95|1435.85|1455.2|1438.1|1450.75|1433.65|488
1646398500000|2022-03-04 12:55:00|1452.92|1435.82|1452.84|1435.74|1454.78|1437.68|1447.24|1430.14|473
1646398800000|2022-03-04 13:00:00|1452.86|1435.76|1447.37|1430.27|1454.03|1436.93|1446.6|1429.5|521
1646399100000|2022-03-04 13:05:00|1447.25|1430.15|1449.99|1432.89|1452.41|1435.31|1447|1429.9|476
1646399400000|2022-03-04 13:10:00|1450.01|1432.91|1445.7|1428.6|1452.08|1434.98|1445.54|1428.44|425
1646399700000|2022-03-04 13:15:00|1445.81|1428.71|1446.81|1429.71|1450.5|1433.4|1445.81|1428.71|418
1646400000000|2022-03-04 13:20:00|1446.82|1429.72|1448.98|1431.88|1450.5|1433.4|1446.35|1429.25|386
1646400300000|2022-03-04 13:25:00|1449.03|1431.93|1454.19|1437.09|1454.89|1437.79|1448.5|1431.4|477
1646400600000|2022-03-04 13:30:00|1454.17|1437.07|1457.22|1440.12|1467.03|1449.93|1454.16|1437.06|742
1646400900000|2022-03-04 13:35:00|1457.78|1440.68|1453.81|1436.71|1457.78|1440.68|1444.64|1427.54|635
1646401200000|2022-03-04 13:40:00|1453.84|1436.74|1449.98|1432.88|1457.22|1440.12|1449.84|1432.74|605
1646401500000|2022-03-04 13:45:00|1449.94|1432.84|1450.19|1433.09|1453.36|1436.26|1447.86|1430.76|670
1646401800000|2022-03-04 13:50:00|1450.12|1433.02|1448.02|1430.92|1453.03|1435.93|1446.94|1429.84|657
1646402100000|2022-03-04 13:55:00|1447.97|1430.87|1448.08|1430.98|1448.11|1431.01|1444.6|1427.5|552
1646402400000|2022-03-04 14:00:00|1448.01|1430.91|1452.97|1435.87|1453.28|1436.18|1447.01|1429.91|403
1646402700000|2022-03-04 14:05:00|1452.96|1435.86|1439.95|1422.85|1453.82|1436.72|1439.09|1421.99|530
1646403000000|2022-03-04 14:10:00|1439.9|1422.8|1442.85|1425.75|1444.62|1427.52|1439.33|1422.23|469
1646403300000|2022-03-04 14:15:00|1442.95|1425.85|1434.66|1417.56|1447.6|1430.5|1428.76|1411.66|907
1646403600000|2022-03-04 14:20:00|1434.63|1417.53|1443.05|1425.95|1445.04|1427.94|1434.19|1417.09|726
1646403900000|2022-03-04 14:25:00|1443.07|1425.97|1443.75|1426.65|1446.59|1429.49|1441.99|1424.89|697
1646404200000|2022-03-04 14:30:00|1443.74|1426.64|1440.85|1423.75|1451.37|1434.27|1438.23|1421.13|722
1646404500000|2022-03-04 14:35:00|1440.89|1423.79|1443.46|1426.36|1447.9|1430.8|1440.89|1423.79|534
1646404800000|2022-03-04 14:40:00|1443.1|1426|1435.84|1418.74|1443.8|1426.7|1435.17|1418.07|586
1646405100000|2022-03-04 14:45:00|1435.88|1418.78|1421.74|1404.64|1436.78|1419.68|1420.3|1403.2|636
1646405400000|2022-03-04 14:50:00|1421.83|1404.73|1421.64|1404.54|1424.8|1407.7|1420.03|1402.93|627
1646405700000|2022-03-04 14:55:00|1421.73|1404.63|1436.59|1419.49|1437.2|1420.1|1421.37|1404.27|679
1646406000000|2022-03-04 15:00:00|1436.62|1419.52|1435.42|1418.32|1440.94|1423.84|1430.16|1413.06|656
1646406300000|2022-03-04 15:05:00|1435.13|1418.03|1431.99|1414.89|1435.47|1418.37|1428.5|1411.4|568
1646406600000|2022-03-04 15:10:00|1431.73|1414.63|1428.02|1410.92|1432.49|1415.39|1423.21|1406.11|531
1646406900000|2022-03-04 15:15:00|1427.91|1410.81|1424.85|1407.75|1430.15|1413.05|1420.59|1403.49|629
1646407200000|2022-03-04 15:20:00|1425|1407.9|1429.84|1412.74|1430.4|1413.3|1421.16|1404.06|603
1646407500000|2022-03-04 15:25:00|1429.7|1412.6|1433.88|1416.78|1435.55|1418.45|1427.31|1410.21|651
1646407800000|2022-03-04 15:30:00|1433.87|1416.77|1428.71|1411.61|1434.27|1417.17|1424.42|1407.32|515
1646408100000|2022-03-04 15:35:00|1428.72|1411.62|1429.05|1411.95|1434.91|1417.81|1428.71|1411.61|569
1646408400000|2022-03-04 15:40:00|1428.62|1411.52|1425.03|1407.93|1432.05|1414.95|1424.08|1406.98|561
1646408700000|2022-03-04 15:45:00|1425|1407.9|1423.3|1406.2|1427.73|1410.63|1423.15|1406.05|478
1646409000000|2022-03-04 15:50:00|1423.16|1406.06|1426.25|1409.15|1427.74|1410.64|1421|1403.9|535
1646409300000|2022-03-04 15:55:00|1426.13|1409.03|1421.16|1404.06|1426.78|1409.68|1421.11|1404.01|462
1646409600000|2022-03-04 16:00:00|1421.28|1404.18|1413.53|1396.43|1423.11|1406.01|1412.83|1395.73|569
1646409900000|2022-03-04 16:05:00|1413.28|1396.18|1417.01|1399.91|1422.2|1405.1|1412.39|1395.29|582
1646410200000|2022-03-04 16:10:00|1416.99|1399.89|1421.79|1404.69|1421.85|1404.75|1412.31|1395.21|651
1646410500000|2022-03-04 16:15:00|1421.84|1404.74|1421.14|1404.04|1424.78|1407.68|1419.12|1402.02|514
1646410800000|2022-03-04 16:20:00|1421.13|1404.03|1421.05|1403.95|1421.3|1404.2|1415.34|1398.24|536
1646411100000|2022-03-04 16:25:00|1420.94|1403.84|1422.13|1405.03|1423.17|1406.07|1417.34|1400.24|549
1646411400000|2022-03-04 16:30:00|1422.03|1404.93|1416.46|1399.36|1423.66|1406.56|1412.56|1395.46|570
1646411700000|2022-03-04 16:35:00|1416.4|1399.3|1424.98|1407.88|1425.15|1408.05|1415.05|1397.95|432
1646412000000|2022-03-04 16:40:00|1424.92|1407.82|1426.93|1409.83|1427|1409.9|1424.13|1407.03|387
1646412300000|2022-03-04 16:45:00|1426.95|1409.85|1431|1413.9|1431.3|1414.2|1426.82|1409.72|384
1646412600000|2022-03-04 16:50:00|1430.93|1413.83|1428.1|1411|1431|1413.9|1426.91|1409.81|437
1646412900000|2022-03-04 16:55:00|1428.04|1410.94|1425.14|1408.04|1428.99|1411.89|1424.03|1406.93|460
1646413200000|2022-03-04 17:00:00|1425.12|1408.02|1425.48|1408.38|1425.48|1408.38|1419.14|1402.04|464
1646413500000|2022-03-04 17:05:00|1425.45|1408.35|1426.12|1409.02|1427.87|1410.77|1424.89|1407.79|401
1646413800000|2022-03-04 17:10:00|1426.09|1408.99|1433.56|1416.46|1434.83|1417.73|1426.05|1408.95|513
1646414100000|2022-03-04 17:15:00|1433.8|1416.7|1431.15|1414.05|1435.5|1418.4|1431.06|1413.96|455
1646414400000|2022-03-04 17:20:00|1431.17|1414.07|1429.74|1412.64|1431.87|1414.77|1428.83|1411.73|509
1646414700000|2022-03-04 17:25:00|1429.72|1412.62|1430.1|1413|1431.29|1414.19|1427.9|1410.8|468
1646415000000|2022-03-04 17:30:00|1430.09|1412.99|1427.95|1410.85|1431.05|1413.95|1427.23|1410.13|425
1646415300000|2022-03-04 17:35:00|1427.96|1410.86|1428.77|1411.67|1429.61|1412.51|1426.85|1409.75|316
1646415600000|2022-03-04 17:40:00|1428.79|1411.69|1418.33|1401.23|1429.02|1411.92|1417.92|1400.82|305
1646415900000|2022-03-04 17:45:00|1418.4|1401.3|1420.67|1403.57|1421.56|1404.46|1417.42|1400.32|339
1646416200000|2022-03-04 17:50:00|1420.7|1403.6|1422.53|1405.43|1424.48|1407.38|1419.98|1402.88|398
1646416500000|2022-03-04 17:55:00|1422.38|1405.28|1423.37|1406.27|1424.12|1407.02|1422.21|1405.11|336
1646416800000|2022-03-04 18:00:00|1423.4|1406.3|1426.76|1409.66|1427.01|1409.91|1423.24|1406.14|369
1646417100000|2022-03-04 18:05:00|1426.89|1409.79|1427.09|1409.99|1427.87|1410.77|1426.17|1409.07|278
1646417400000|2022-03-04 18:10:00|1427.12|1410.02|1423.28|1406.18|1427.21|1410.11|1423.12|1406.02|328
1646417700000|2022-03-04 18:15:00|1423.25|1406.15|1419.67|1402.57|1425.07|1407.97|1418.72|1401.62|304
1646418000000|2022-03-04 18:20:00|1419.72|1402.62|1418.36|1401.26|1423.03|1405.93|1418.18|1401.08|388
1646418300000|2022-03-04 18:25:00|1418.38|1401.28|1418.95|1401.85|1419.79|1402.69|1417.11|1400.01|428
1646418600000|2022-03-04 18:30:00|1419.05|1401.95|1419.04|1401.94|1419.91|1402.81|1418.11|1401.01|293
1646418900000|2022-03-04 18:35:00|1419.1|1402|1419.48|1402.38|1420.64|1403.54|1417.17|1400.07|312
1646419200000|2022-03-04 18:40:00|1419.65|1402.55|1409.82|1392.72|1420.19|1403.09|1408.34|1391.24|449
1646419500000|2022-03-04 18:45:00|1409.75|1392.65|1409.78|1392.68|1411.02|1393.92|1405.84|1388.74|333
1646419800000|2022-03-04 18:50:00|1409.98|1392.88|1409.04|1391.94|1411.12|1394.02|1408.95|1391.85|255
1646420100000|2022-03-04 18:55:00|1409.1|1392|1406.15|1389.05|1410.84|1393.74|1405.12|1388.02|419
1646420400000|2022-03-04 19:00:00|1406.14|1389.04|1399.4|1382.3|1408.13|1391.03|1399.4|1382.3|499
1646420700000|2022-03-04 19:05:00|1399.74|1382.64|1393.91|1376.81|1402.43|1385.33|1393.01|1375.91|445
1646421000000|2022-03-04 19:10:00|1393.6|1376.5|1390.68|1373.58|1393.7|1376.6|1388.33|1371.23|557
1646421300000|2022-03-04 19:15:00|1390.73|1373.63|1392|1374.9|1392.56|1375.46|1388.28|1371.18|423
1646421600000|2022-03-04 19:20:00|1392.05|1374.95|1393.94|1376.84|1397.01|1379.91|1388.99|1371.89|531
1646421900000|2022-03-04 19:25:00|1393.87|1376.77|1398.1|1381|1400.85|1383.75|1393.7|1376.6|504
1646422200000|2022-03-04 19:30:00|1397.98|1380.88|1398.82|1381.72|1400.92|1383.82|1395.77|1378.67|484
1646422500000|2022-03-04 19:35:00|1398.77|1381.67|1394.15|1377.05|1398.94|1381.84|1393.63|1376.53|507
1646422800000|2022-03-04 19:40:00|1393.93|1376.83|1391.62|1374.52|1394.13|1377.03|1389.02|1371.92|531
1646423100000|2022-03-04 19:45:00|1391.64|1374.54|1387.65|1370.55|1393.84|1376.74|1387.65|1370.55|519
1646423400000|2022-03-04 19:50:00|1387.62|1370.52|1390.81|1373.71|1395.15|1378.05|1384.22|1367.12|681
1646423700000|2022-03-04 19:55:00|1390.85|1373.75|1383.12|1366.02|1390.99|1373.89|1380.18|1363.08|570
1646424000000|2022-03-04 20:00:00|1383.17|1366.07|1387.07|1369.97|1390.09|1372.99|1380.15|1363.05|640
1646424300000|2022-03-04 20:05:00|1387.12|1370.02|1387.12|1370.02|1390.14|1373.04|1385.99|1368.89|484
1646424600000|2022-03-04 20:10:00|1387.13|1370.03|1379.53|1362.43|1388.05|1370.95|1377.44|1360.34|557
1646424900000|2022-03-04 20:15:00|1379.61|1362.51|1370.2|1353.1|1380.3|1363.2|1370.2|1353.1|570
1646425200000|2022-03-04 20:20:00|1370.16|1353.06|1375.16|1358.06|1382.11|1365.01|1368.52|1351.42|669
1646425500000|2022-03-04 20:25:00|1375.13|1358.03|1381.23|1364.13|1382.29|1365.19|1372.59|1355.49|613
1646425800000|2022-03-04 20:30:00|1381.11|1364.01|1379.29|1362.19|1382.17|1365.07|1378.15|1361.05|589
1646426100000|2022-03-04 20:35:00|1379.65|1362.55|1379.15|1362.05|1387.88|1370.78|1378.81|1361.71|490
1646426400000|2022-03-04 20:40:00|1379.17|1362.07|1389.84|1372.74|1394.76|1377.66|1379.04|1361.94|562
1646426700000|2022-03-04 20:45:00|1389.82|1372.72|1386.36|1369.26|1391.87|1374.77|1384.65|1367.55|469
1646427000000|2022-03-04 20:50:00|1386.47|1369.37|1390.89|1373.79|1390.89|1373.79|1385.02|1367.92|583
1646427300000|2022-03-04 20:55:00|1390.87|1373.77|1389.14|1372.04|1392.22|1375.12|1389.13|1372.03|557
1646427600000|2022-03-04 21:00:00|1389.12|1372.02|1384.92|1367.82|1390.8|1373.7|1382.38|1365.28|581
1646427900000|2022-03-04 21:05:00|1385|1367.9|1383.05|1365.95|1387.41|1370.31|1382.5|1365.4|475
1646428200000|2022-03-04 21:10:00|1382.84|1365.74|1381.13|1364.03|1386.9|1369.8|1380.79|1363.69|439
1646428500000|2022-03-04 21:15:00|1381.2|1364.1|1381.31|1364.21|1382.64|1365.54|1378.73|1361.63|484
1646428800000|2022-03-04 21:20:00|1381.35|1364.25|1385.15|1368.05|1386.07|1368.97|1380.72|1363.62|511
1646429100000|2022-03-04 21:25:00|1385.07|1367.97|1382.78|1365.68|1386.15|1369.05|1381.93|1364.83|301
1646429400000|2022-03-04 21:30:00|1382.79|1365.69|1379.46|1362.36|1383.98|1366.88|1379.46|1362.36|433
1646429700000|2022-03-04 21:35:00|1379.45|1362.35|1386.3|1369.2|1386.78|1369.68|1379.05|1361.95|460
1646430000000|2022-03-04 21:40:00|1386.33|1369.23|1387.55|1370.45|1391.16|1374.06|1386.33|1369.23|454
1646430300000|2022-03-04 21:45:00|1387.58|1370.48|1386.36|1369.26|1387.6|1370.5|1385.31|1368.21|396
1646430600000|2022-03-04 21:50:00|1386.37|1369.27|1394.17|1377.07|1394.8|1377.7|1386.3|1369.2|452
1646430900000|2022-03-04 21:55:00|1394.1|1377|1387.38|1370.28|1394.56|1377.46|1387.01|1369.91|367
1646467200000|2022-03-05 08:00:00|1399.12|1382.02|1398.75|1381.65|1400.35|1383.25|1397.21|1380.11|303
1646467500000|2022-03-05 08:05:00|1398.73|1381.63|1401.05|1383.95|1401.12|1384.02|1397.43|1380.33|350
1646467800000|2022-03-05 08:10:00|1400.93|1383.83|1400.57|1383.47|1401.3|1384.2|1400.25|1383.15|158
1646468100000|2022-03-05 08:15:00|1400.53|1383.43|1400.39|1383.29|1400.73|1383.63|1398.68|1381.58|206
1646468400000|2022-03-05 08:20:00|1400.34|1383.24|1401.46|1384.36|1404.1|1387|1400.34|1383.24|317
1646468700000|2022-03-05 08:25:00|1401.44|1384.34|1400.23|1383.13|1402.18|1385.08|1398.05|1380.95|286
1646469000000|2022-03-05 08:30:00|1400.12|1383.02|1404.58|1387.48|1404.77|1387.67|1400.12|1383.02|293
1646469300000|2022-03-05 08:35:00|1404.56|1387.46|1408.17|1391.07|1408.17|1391.07|1403.96|1386.86|198
1646469600000|2022-03-05 08:40:00|1408.13|1391.03|1412.18|1395.08|1415.81|1398.71|1406.14|1389.04|422
1646469900000|2022-03-05 08:45:00|1412.19|1395.09|1414.14|1397.04|1414.9|1397.8|1410.14|1393.04|417
1646470200000|2022-03-05 08:50:00|1414.15|1397.05|1411.32|1394.22|1414.87|1397.77|1410.9|1393.8|324
1646470500000|2022-03-05 08:55:00|1411.33|1394.23|1412.15|1395.05|1412.7|1395.6|1410.57|1393.47|237
1646470800000|2022-03-05 09:00:00|1412.16|1395.06|1407.15|1390.05|1413.87|1396.77|1406.55|1389.45|392
1646471100000|2022-03-05 09:05:00|1407.13|1390.03|1408.28|1391.18|1408.29|1391.19|1406.06|1388.96|291
1646471400000|2022-03-05 09:10:00|1408.18|1391.08|1408.06|1390.96|1408.23|1391.13|1406.24|1389.14|299
1646471700000|2022-03-05 09:15:00|1408.05|1390.95|1409.34|1392.24|1410.24|1393.14|1407.72|1390.62|246
1646472000000|2022-03-05 09:20:00|1409.45|1392.35|1412.04|1394.94|1412.41|1395.31|1408.25|1391.15|269
1646472300000|2022-03-05 09:25:00|1412.07|1394.97|1412.32|1395.22|1414.27|1397.17|1411.79|1394.69|382
1646472600000|2022-03-05 09:30:00|1412.28|1395.18|1409.25|1392.15|1412.99|1395.89|1408.97|1391.87|357
1646472900000|2022-03-05 09:35:00|1409.27|1392.17|1408.24|1391.14|1409.71|1392.61|1407.84|1390.74|290
1646473200000|2022-03-05 09:40:00|1408.25|1391.15|1409.75|1392.65|1412.61|1395.51|1408.25|1391.15|278
1646473500000|2022-03-05 09:45:00|1409.76|1392.66|1406.93|1389.83|1409.96|1392.86|1406.41|1389.31|257
1646473800000|2022-03-05 09:50:00|1406.94|1389.84|1407.54|1390.44|1409.42|1392.32|1406.92|1389.82|214
1646474100000|2022-03-05 09:55:00|1407.55|1390.45|1409.02|1391.92|1409.06|1391.96|1407.32|1390.22|228
1646474400000|2022-03-05 10:00:00|1408.98|1391.88|1410.48|1393.38|1410.49|1393.39|1408.49|1391.39|224
1646474700000|2022-03-05 10:05:00|1410.47|1393.37|1398.06|1380.96|1410.47|1393.37|1395.87|1378.77|415
1646475000000|2022-03-05 10:10:00|1398.07|1380.97|1406.17|1389.07|1409.26|1392.16|1398.06|1380.96|455
1646475300000|2022-03-05 10:15:00|1406.18|1389.08|1410.02|1392.92|1410.16|1393.06|1403.16|1386.06|362
1646475600000|2022-03-05 10:20:00|1410.04|1392.94|1404.09|1386.99|1412.45|1395.35|1403.34|1386.24|334
1646475900000|2022-03-05 10:25:00|1404.1|1387|1400.54|1383.44|1405|1387.9|1400.2|1383.1|439
1646476200000|2022-03-05 10:30:00|1400.49|1383.39|1405.76|1388.66|1405.76|1388.66|1398.05|1380.95|359
1646476500000|2022-03-05 10:35:00|1405.79|1388.69|1404.09|1386.99|1405.81|1388.71|1403.64|1386.54|316
1646476800000|2022-03-05 10:40:00|1404.08|1386.98|1405.19|1388.09|1405.19|1388.09|1404.07|1386.97|214
1646477100000|2022-03-05 10:45:00|1405.24|1388.14|1407.36|1390.26|1407.38|1390.28|1404.11|1387.01|321
1646477400000|2022-03-05 10:50:00|1407.31|1390.21|1409.17|1392.07|1411.06|1393.96|1407.01|1389.91|344
1646477700000|2022-03-05 10:55:00|1409.18|1392.08|1411.99|1394.89|1412.13|1395.03|1409.16|1392.06|257
1646478000000|2022-03-05 11:00:00|1411.95|1394.85|1410.98|1393.88|1412.55|1395.45|1409.68|1392.58|373
1646478300000|2022-03-05 11:05:00|1410.99|1393.89|1414.04|1396.94|1414.83|1397.73|1410.97|1393.87|296
1646478600000|2022-03-05 11:10:00|1414.06|1396.96|1411.21|1394.11|1414.3|1397.2|1411.21|1394.11|300
1646478900000|2022-03-05 11:15:00|1411.34|1394.24|1411.49|1394.39|1412.08|1394.98|1407.38|1390.28|301
1646479200000|2022-03-05 11:20:00|1411.55|1394.45|1413.1|1396|1413.21|1396.11|1411.55|1394.45|273
1646479500000|2022-03-05 11:25:00|1413.03|1395.93|1410.98|1393.88|1413.1|1396|1408.67|1391.57|267
1646479800000|2022-03-05 11:30:00|1411|1393.9|1406.29|1389.19|1411.08|1393.98|1406|1388.9|331
1646480100000|2022-03-05 11:35:00|1406.32|1389.22|1407.26|1390.16|1408.07|1390.97|1406.04|1388.94|291
1646480400000|2022-03-05 11:40:00|1407.21|1390.11|1408.74|1391.64|1408.75|1391.65|1406.21|1389.11|201
1646480700000|2022-03-05 11:45:00|1408.82|1391.72|1408.25|1391.15|1409.08|1391.98|1407.28|1390.18|247
1646481000000|2022-03-05 11:50:00|1408.26|1391.16|1411.11|1394.01|1411.45|1394.35|1408.06|1390.96|227
1646481300000|2022-03-05 11:55:00|1411.1|1394|1410.39|1393.29|1411.59|1394.49|1410.19|1393.09|222
1646481600000|2022-03-05 12:00:00|1410.3|1393.2|1413.35|1396.25|1413.38|1396.28|1410.27|1393.17|372
1646481900000|2022-03-05 12:05:00|1413.33|1396.23|1414.58|1397.48|1419.93|1402.83|1413.23|1396.13|416
1646482200000|2022-03-05 12:10:00|1414.57|1397.47|1412.84|1395.74|1415.57|1398.47|1411.32|1394.22|436
1646482500000|2022-03-05 12:15:00|1412.85|1395.75|1417.38|1400.28|1417.67|1400.57|1412.71|1395.61|431
1646482800000|2022-03-05 12:20:00|1417.41|1400.31|1415.38|1398.28|1417.48|1400.38|1415.33|1398.23|304
1646483100000|2022-03-05 12:25:00|1415.43|1398.33|1416.95|1399.85|1417.03|1399.93|1415.31|1398.21|298
1646483400000|2022-03-05 12:30:00|1417.12|1400.02|1416.27|1399.17|1417.81|1400.71|1416.15|1399.05|311
1646483700000|2022-03-05 12:35:00|1416.25|1399.15|1421.23|1404.13|1421.27|1404.17|1415.28|1398.18|263
1646484000000|2022-03-05 12:40:00|1421.26|1404.16|1417.39|1400.29|1422.9|1405.8|1417.19|1400.09|456
1646484300000|2022-03-05 12:45:00|1417.38|1400.28|1418.36|1401.26|1418.97|1401.87|1416.57|1399.47|336
1646484600000|2022-03-05 12:50:00|1418.4|1401.3|1414.33|1397.23|1419.07|1401.97|1414.33|1397.23|394
1646484900000|2022-03-05 12:55:00|1414.52|1397.42|1412.75|1395.65|1415.05|1397.95|1412.56|1395.46|358
1646485200000|2022-03-05 13:00:00|1412.87|1395.77|1407.49|1390.39|1414.35|1397.25|1407.17|1390.07|368
1646485500000|2022-03-05 13:05:00|1407.79|1390.69|1408.04|1390.94|1411.02|1393.92|1406.91|1389.81|362
1646485800000|2022-03-05 13:10:00|1408.05|1390.95|1410.83|1393.73|1411.82|1394.72|1408.05|1390.95|265
1646486100000|2022-03-05 13:15:00|1410.84|1393.74|1411.88|1394.78|1412.56|1395.46|1409.28|1392.18|327
1646486400000|2022-03-05 13:20:00|1411.91|1394.81|1410.15|1393.05|1413.1|1396|1409.74|1392.64|268
1646486700000|2022-03-05 13:25:00|1410.16|1393.06|1411.05|1393.95|1412.32|1395.22|1410.16|1393.06|362
1646487000000|2022-03-05 13:30:00|1411.06|1393.96|1407.78|1390.68|1412.68|1395.58|1407.77|1390.67|316
1646487300000|2022-03-05 13:35:00|1407.77|1390.67|1408.03|1390.93|1409.99|1392.89|1403.07|1385.97|363
1646487600000|2022-03-05 13:40:00|1408.01|1390.91|1410.21|1393.11|1412.31|1395.21|1408.01|1390.91|348
1646487900000|2022-03-05 13:45:00|1410.22|1393.12|1406.35|1389.25|1410.25|1393.15|1405.02|1387.92|379
1646488200000|2022-03-05 13:50:00|1406.38|1389.28|1403.14|1386.04|1410.11|1393.01|1403.12|1386.02|329
1646488500000|2022-03-05 13:55:00|1403.2|1386.1|1404.08|1386.98|1406.18|1389.08|1403.16|1386.06|330
1646488800000|2022-03-05 14:00:00|1404.09|1386.99|1400.1|1383|1406.01|1388.91|1399.59|1382.49|394
1646489100000|2022-03-05 14:05:00|1400.11|1383.01|1399.76|1382.66|1401.13|1384.03|1398.27|1381.17|308
1646489400000|2022-03-05 14:10:00|1399.74|1382.64|1405.05|1387.95|1405.22|1388.12|1399.14|1382.04|372
1646489700000|2022-03-05 14:15:00|1404.97|1387.87|1409.45|1392.35|1409.75|1392.65|1404.96|1387.86|387
1646490000000|2022-03-05 14:20:00|1409.53|1392.43|1407.07|1389.97|1409.91|1392.81|1406.11|1389.01|459
1646490300000|2022-03-05 14:25:00|1407.06|1389.96|1404.1|1387|1407.06|1389.96|1403.17|1386.07|347
1646490600000|2022-03-05 14:30:00|1404.08|1386.98|1402.09|1384.99|1406.11|1389.01|1402.09|1384.99|373
1646490900000|2022-03-05 14:35:00|1402.05|1384.95|1404.19|1387.09|1405.41|1388.31|1399.54|1382.44|406
1646491200000|2022-03-05 14:40:00|1404.21|1387.11|1402.9|1385.8|1404.27|1387.17|1402.02|1384.92|329
1646491500000|2022-03-05 14:45:00|1402.92|1385.82|1402.56|1385.46|1404.22|1387.12|1399.88|1382.78|393
1646491800000|2022-03-05 14:50:00|1402.58|1385.48|1402.35|1385.25|1404.18|1387.08|1401.99|1384.89|274
1646492100000|2022-03-05 14:55:00|1402.34|1385.24|1402.2|1385.1|1403.51|1386.41|1402.14|1385.04|320
1646492400000|2022-03-05 15:00:00|1402.16|1385.06|1402.99|1385.89|1403.18|1386.08|1402.07|1384.97|337
1646492700000|2022-03-05 15:05:00|1403|1385.9|1400.87|1383.77|1405.11|1388.01|1400.24|1383.14|380
1646493000000|2022-03-05 15:10:00|1400.85|1383.75|1405.26|1388.16|1405.26|1388.16|1400.85|1383.75|345
1646493300000|2022-03-05 15:15:00|1405.39|1388.29|1408.88|1391.78|1409.85|1392.75|1405.2|1388.1|315
1646493600000|2022-03-05 15:20:00|1408.89|1391.79|1405.27|1388.17|1409.82|1392.72|1404.26|1387.16|284
1646493900000|2022-03-05 15:25:00|1405.28|1388.18|1404.66|1387.56|1405.61|1388.51|1402.41|1385.31|319
1646494200000|2022-03-05 15:30:00|1404.67|1387.57|1405.17|1388.07|1407.98|1390.88|1404.67|1387.57|329
1646494500000|2022-03-05 15:35:00|1405.2|1388.1|1404.24|1387.14|1405.2|1388.1|1403.31|1386.21|288
1646494800000|2022-03-05 15:40:00|1404.3|1387.2|1403.17|1386.07|1406.18|1389.08|1403.15|1386.05|311
1646495100000|2022-03-05 15:45:00|1403.19|1386.09|1407.02|1389.92|1407.59|1390.49|1403.16|1386.06|313
1646495400000|2022-03-05 15:50:00|1407.04|1389.94|1409.67|1392.57|1409.72|1392.62|1407.02|1389.92|242
1646495700000|2022-03-05 15:55:00|1409.68|1392.58|1411.52|1394.42|1412.25|1395.15|1409.68|1392.58|251
1646496000000|2022-03-05 16:00:00|1411.53|1394.43|1411.93|1394.83|1412.46|1395.36|1410.45|1393.35|322
1646496300000|2022-03-05 16:05:00|1411.9|1394.8|1410.53|1393.43|1413.49|1396.39|1409.26|1392.16|413
1646496600000|2022-03-05 16:10:00|1410.51|1393.41|1411.26|1394.16|1411.29|1394.19|1410.32|1393.22|339
1646496900000|2022-03-05 16:15:00|1411.23|1394.13|1412.21|1395.11|1413.07|1395.97|1411.11|1394.01|375
1646497200000|2022-03-05 16:20:00|1412.23|1395.13|1416.82|1399.72|1416.83|1399.73|1411.23|1394.13|331
1646497500000|2022-03-05 16:25:00|1416.84|1399.74|1420.44|1403.34|1420.6|1403.5|1416.83|1399.73|271
1646497800000|2022-03-05 16:30:00|1420.49|1403.39|1418.98|1401.88|1420.5|1403.4|1418.08|1400.98|260
1646498100000|2022-03-05 16:35:00|1418.99|1401.89|1425.06|1407.96|1425.7|1408.6|1418.48|1401.38|345
1646498400000|2022-03-05 16:40:00|1425.04|1407.94|1432.65|1415.55|1433|1415.9|1423.26|1406.16|404
1646498700000|2022-03-05 16:45:00|1432.6|1415.5|1425.39|1408.29|1435.9|1418.8|1425.27|1408.17|534
1646499000000|2022-03-05 16:50:00|1425.38|1408.28|1422.28|1405.18|1427.29|1410.19|1420.94|1403.84|423
1646499300000|2022-03-05 16:55:00|1422.24|1405.14|1419.1|1402|1422.24|1405.14|1415.19|1398.09|352
1646499600000|2022-03-05 17:00:00|1419.12|1402.02|1422.19|1405.09|1423.03|1405.93|1417.84|1400.74|392
1646499900000|2022-03-05 17:05:00|1422.18|1405.08|1427.5|1410.4|1428.87|1411.77|1422.17|1405.07|381
1646500200000|2022-03-05 17:10:00|1427.43|1410.33|1427.56|1410.46|1429.14|1412.04|1426.26|1409.16|300
1646500500000|2022-03-05 17:15:00|1427.55|1410.45|1423.44|1406.34|1427.55|1410.45|1423.44|1406.34|361
1646500800000|2022-03-05 17:20:00|1423.38|1406.28|1424.24|1407.14|1424.71|1407.61|1423.21|1406.11|261
1646501100000|2022-03-05 17:25:00|1424.25|1407.15|1422.81|1405.71|1424.75|1407.65|1422.16|1405.06|279
1646501400000|2022-03-05 17:30:00|1422.75|1405.65|1422.85|1405.75|1424.73|1407.63|1420.3|1403.2|366
1646501700000|2022-03-05 17:35:00|1422.89|1405.79|1422.26|1405.16|1423.31|1406.21|1421.75|1404.65|316
1646502000000|2022-03-05 17:40:00|1422.22|1405.12|1422.27|1405.17|1423.28|1406.18|1421.57|1404.47|316
1646502300000|2022-03-05 17:45:00|1422.28|1405.18|1417.47|1400.37|1423.07|1405.97|1415.74|1398.64|326
1646502600000|2022-03-05 17:50:00|1417.46|1400.36|1415.81|1398.71|1417.53|1400.43|1415.36|1398.26|300
1646502900000|2022-03-05 17:55:00|1415.8|1398.7|1416.14|1399.04|1416.46|1399.36|1415.07|1397.97|273
1646503200000|2022-03-05 18:00:00|1416.12|1399.02|1413.08|1395.98|1417.24|1400.14|1411.5|1394.4|296
1646503500000|2022-03-05 18:05:00|1413.06|1395.96|1409.3|1392.2|1414.77|1397.67|1409.03|1391.93|276
1646503800000|2022-03-05 18:10:00|1409.35|1392.25|1411.73|1394.63|1412.88|1395.78|1409.35|1392.25|278
1646504100000|2022-03-05 18:15:00|1411.68|1394.58|1410.49|1393.39|1412.12|1395.02|1410.06|1392.96|302
1646504400000|2022-03-05 18:20:00|1410.5|1393.4|1410.24|1393.14|1411.4|1394.3|1410.21|1393.11|249
1646504700000|2022-03-05 18:25:00|1410.26|1393.16|1408.07|1390.97|1411.04|1393.94|1407.19|1390.09|322
1646505000000|2022-03-05 18:30:00|1408.06|1390.96|1405.13|1388.03|1409.13|1392.03|1404.26|1387.16|240
1646505300000|2022-03-05 18:35:00|1405.14|1388.04|1409.05|1391.95|1410.01|1392.91|1405.14|1388.04|337
1646505600000|2022-03-05 18:40:00|1409.06|1391.96|1411.53|1394.43|1413.99|1396.89|1409.01|1391.91|310
1646505900000|2022-03-05 18:45:00|1411.54|1394.44|1415.66|1398.56|1415.66|1398.56|1411.52|1394.42|304
1646506200000|2022-03-05 18:50:00|1415.58|1398.48|1414.12|1397.02|1418.09|1400.99|1414.1|1397|310
1646506500000|2022-03-05 18:55:00|1414.1|1397|1412.94|1395.84|1414.33|1397.23|1412.15|1395.05|215
1646506800000|2022-03-05 19:00:00|1412.92|1395.82|1413.82|1396.72|1413.9|1396.8|1409.34|1392.24|308
1646507100000|2022-03-05 19:05:00|1413.76|1396.66|1413.76|1396.66|1415.94|1398.84|1413.08|1395.98|296
1646507400000|2022-03-05 19:10:00|1413.79|1396.69|1414.95|1397.85|1415.07|1397.97|1412.96|1395.86|235
1646507700000|2022-03-05 19:15:00|1414.93|1397.83|1414.3|1397.2|1417.82|1400.72|1413.85|1396.75|284
1646508000000|2022-03-05 19:20:00|1414.25|1397.15|1414.92|1397.82|1415.07|1397.97|1413.88|1396.78|272
1646508300000|2022-03-05 19:25:00|1414.95|1397.85|1414.03|1396.93|1415.33|1398.23|1413.53|1396.43|199
1646508600000|2022-03-05 19:30:00|1414.02|1396.92|1410.95|1393.85|1414.02|1396.92|1409.77|1392.67|269
1646508900000|2022-03-05 19:35:00|1410.97|1393.87|1410.38|1393.28|1411.34|1394.24|1410.2|1393.1|156
1646509200000|2022-03-05 19:40:00|1410.3|1393.2|1410.37|1393.27|1411.2|1394.1|1410.24|1393.14|180
1646509500000|2022-03-05 19:45:00|1410.4|1393.3|1411.21|1394.11|1412.38|1395.28|1409.98|1392.88|215
1646509800000|2022-03-05 19:50:00|1411.23|1394.13|1412.39|1395.29|1413.95|1396.85|1411.23|1394.13|240
1646510100000|2022-03-05 19:55:00|1412.38|1395.28|1415.17|1398.07|1415.24|1398.14|1412.38|1395.28|219
1646510400000|2022-03-05 20:00:00|1415.12|1398.02|1415.23|1398.13|1415.28|1398.18|1413.31|1396.21|256
1646510700000|2022-03-05 20:05:00|1415.25|1398.15|1417.71|1400.61|1417.77|1400.67|1415.25|1398.15|261
1646511000000|2022-03-05 20:10:00|1417.72|1400.62|1419.93|1402.83|1420.06|1402.96|1417.16|1400.06|327
1646511300000|2022-03-05 20:15:00|1419.9|1402.8|1419.45|1402.35|1420.48|1403.38|1419.07|1401.97|296
1646511600000|2022-03-05 20:20:00|1419.51|1402.41|1418.3|1401.2|1420|1402.9|1416.17|1399.07|270
1646511900000|2022-03-05 20:25:00|1418.32|1401.22|1415.85|1398.75|1418.32|1401.22|1414.44|1397.34|274
1646512200000|2022-03-05 20:30:00|1416.03|1398.93|1413.98|1396.88|1416.06|1398.96|1412.88|1395.78|298
1646512500000|2022-03-05 20:35:00|1413.99|1396.89|1417.22|1400.12|1417.36|1400.26|1413.13|1396.03|250
1646512800000|2022-03-05 20:40:00|1417.29|1400.19|1417.47|1400.37|1418.05|1400.95|1416.07|1398.97|139
1646513100000|2022-03-05 20:45:00|1417.43|1400.33|1419.52|1402.42|1420.05|1402.95|1416.2|1399.1|272
1646513400000|2022-03-05 20:50:00|1419.49|1402.39|1419.59|1402.49|1420.36|1403.26|1417.27|1400.17|249
1646513700000|2022-03-05 20:55:00|1419.6|1402.5|1416.67|1399.57|1419.71|1402.61|1416.6|1399.5|247
1646514000000|2022-03-05 21:00:00|1416.59|1399.49|1414.58|1397.48|1418.12|1401.02|1414.56|1397.46|260
1646514300000|2022-03-05 21:05:00|1414.6|1397.5|1414.61|1397.51|1414.67|1397.57|1411.2|1394.1|327
1646514600000|2022-03-05 21:10:00|1414.62|1397.52|1413.65|1396.55|1414.8|1397.7|1413.24|1396.14|225
1646514900000|2022-03-05 21:15:00|1413.59|1396.49|1413.11|1396.01|1413.91|1396.81|1412.25|1395.15|245
1646515200000|2022-03-05 21:20:00|1413.08|1395.98|1414.42|1397.32|1414.93|1397.83|1413.07|1395.97|229
1646515500000|2022-03-05 21:25:00|1414.38|1397.28|1414.5|1397.4|1415.39|1398.29|1414.08|1396.98|187
1646515800000|2022-03-05 21:30:00|1414.49|1397.39|1415.2|1398.1|1415.31|1398.21|1414.44|1397.34|167
1646516100000|2022-03-05 21:35:00|1415.25|1398.15|1415.27|1398.17|1415.72|1398.62|1415.19|1398.09|226
1646516400000|2022-03-05 21:40:00|1415.28|1398.18|1412.14|1395.04|1415.29|1398.19|1411.76|1394.66|249
1646516700000|2022-03-05 21:45:00|1412.15|1395.05|1413.5|1396.4|1414.2|1397.1|1412.14|1395.04|231
1646517000000|2022-03-05 21:50:00|1413.51|1396.41|1411.15|1394.05|1413.51|1396.41|1410.25|1393.15|267
1646517300000|2022-03-05 21:55:00|1411.14|1394.04|1407.05|1389.95|1411.69|1394.59|1406.14|1389.04|274
1646517600000|2022-03-05 22:00:00|1407.06|1389.96|1400.76|1383.66|1408.59|1391.49|1400.41|1383.31|331
1646517900000|2022-03-05 22:05:00|1400.72|1383.62|1403.83|1386.73|1403.97|1386.87|1400.67|1383.57|303
1646518200000|2022-03-05 22:10:00|1403.78|1386.68|1406.07|1388.97|1407.25|1390.15|1403.75|1386.65|224
1646518500000|2022-03-05 22:15:00|1406.08|1388.98|1407.34|1390.24|1409.06|1391.96|1406.08|1388.98|251
1646518800000|2022-03-05 22:20:00|1407.35|1390.25|1409.55|1392.45|1409.72|1392.62|1406.78|1389.68|166
1646519100000|2022-03-05 22:25:00|1409.44|1392.34|1409.94|1392.84|1411.2|1394.1|1409.11|1392.01|227
1646519400000|2022-03-05 22:30:00|1409.95|1392.85|1410.66|1393.56|1410.69|1393.59|1409.8|1392.7|137
1646519700000|2022-03-05 22:35:00|1410.57|1393.47|1409.61|1392.51|1410.72|1393.62|1409.54|1392.44|97
1646520000000|2022-03-05 22:40:00|1409.8|1392.7|1411.78|1394.68|1411.89|1394.79|1409.61|1392.51|77
1646520300000|2022-03-05 22:45:00|1411.79|1394.69|1412.16|1395.06|1412.22|1395.12|1411.02|1393.92|126
1646520600000|2022-03-05 22:50:00|1412.35|1395.25|1413.9|1396.8|1414.71|1397.61|1412.27|1395.17|176
1646520900000|2022-03-05 22:55:00|1413.92|1396.82|1415.5|1398.4|1415.5|1398.4|1413.9|1396.8|75
1646521200000|2022-03-05 23:00:00|1415.35|1398.25|1410.24|1393.14|1415.45|1398.35|1408.81|1391.71|275
1646521500000|2022-03-05 23:05:00|1410.35|1393.25|1413.73|1396.63|1413.93|1396.83|1409.93|1392.83|252
1646521800000|2022-03-05 23:10:00|1413.91|1396.81|1412.73|1395.63|1414.03|1396.93|1412.31|1395.21|300
1646522100000|2022-03-05 23:15:00|1412.75|1395.65|1412.21|1395.11|1413.95|1396.85|1410.23|1393.13|383
1646522400000|2022-03-05 23:20:00|1412.13|1395.03|1410.68|1393.58|1413|1395.9|1410.63|1393.53|269
1646522700000|2022-03-05 23:25:00|1410.69|1393.59|1407.95|1390.85|1410.71|1393.61|1407.07|1389.97|365
1646523000000|2022-03-05 23:30:00|1407.96|1390.86|1405.32|1388.22|1407.99|1390.89|1404.96|1387.86|335
1646523300000|2022-03-05 23:35:00|1405.39|1388.29|1407.02|1389.92|1407.33|1390.23|1405.36|1388.26|273
1646523600000|2022-03-05 23:40:00|1407|1389.9|1406.37|1389.27|1407.89|1390.79|1406.24|1389.14|228
1646523900000|2022-03-05 23:45:00|1406.36|1389.26|1408.85|1391.75|1409.12|1392.02|1406.15|1389.05|334
1646524200000|2022-03-05 23:50:00|1408.84|1391.74|1410.71|1393.61|1411|1393.9|1408.78|1391.68|330
1646524500000|2022-03-05 23:55:00|1410.74|1393.64|1411.09|1393.99|1411.74|1394.64|1410|1392.9|331
1646524800000|2022-03-06 00:00:00|1411.08|1393.98|1409.7|1392.6|1411.13|1394.03|1408.14|1391.04|406
1646525100000|2022-03-06 00:05:00|1409.93|1392.83|1410.28|1393.18|1411.15|1394.05|1409.17|1392.07|346
1646525400000|2022-03-06 00:10:00|1410.36|1393.26|1414.74|1397.64|1414.8|1397.7|1410.36|1393.26|306
1646525700000|2022-03-06 00:15:00|1414.73|1397.63|1412.94|1395.84|1414.73|1397.63|1411.63|1394.53|412
1646526000000|2022-03-06 00:20:00|1412.95|1395.85|1413.93|1396.83|1414.16|1397.06|1412.01|1394.91|324
1646526300000|2022-03-06 00:25:00|1413.97|1396.87|1411.11|1394.01|1413.98|1396.88|1410.88|1393.78|289
1646526600000|2022-03-06 00:30:00|1411.09|1393.99|1414.24|1397.14|1414.92|1397.82|1410.51|1393.41|261
1646526900000|2022-03-06 00:35:00|1414.2|1397.1|1417.4|1400.3|1417.58|1400.48|1414.07|1396.97|211
1646527200000|2022-03-06 00:40:00|1417.38|1400.28|1415.07|1397.97|1417.46|1400.36|1414.31|1397.21|247
1646527500000|2022-03-06 00:45:00|1415|1397.9|1413.14|1396.04|1415|1397.9|1411.21|1394.11|207
1646527800000|2022-03-06 00:50:00|1413.15|1396.05|1414.17|1397.07|1414.38|1397.28|1412.88|1395.78|272
1646528100000|2022-03-06 00:55:00|1414.11|1397.01|1416.91|1399.81|1417.63|1400.53|1413.51|1396.41|246
1646528400000|2022-03-06 01:00:00|1416.92|1399.82|1418.25|1401.15|1418.92|1401.82|1415.15|1398.05|313
1646528700000|2022-03-06 01:05:00|1418.24|1401.14|1418.14|1401.04|1420.04|1402.94|1417.13|1400.03|271
1646529000000|2022-03-06 01:10:00|1418.13|1401.03|1415.78|1398.68|1418.13|1401.03|1415.48|1398.38|274
1646529300000|2022-03-06 01:15:00|1415.83|1398.73|1415.82|1398.72|1416.59|1399.49|1415.49|1398.39|266
1646529600000|2022-03-06 01:20:00|1415.83|1398.73|1415.91|1398.81|1416.41|1399.31|1415.3|1398.2|256
1646529900000|2022-03-06 01:25:00|1415.84|1398.74|1416.64|1399.54|1417.22|1400.12|1415.7|1398.6|256
1646530200000|2022-03-06 01:30:00|1416.83|1399.73|1410.12|1393.02|1416.83|1399.73|1409.6|1392.5|238
1646530500000|2022-03-06 01:35:00|1410.14|1393.04|1406.45|1389.35|1410.3|1393.2|1406.37|1389.27|228
1646530800000|2022-03-06 01:40:00|1406.51|1389.41|1407.92|1390.82|1407.96|1390.86|1405.83|1388.73|191
1646531100000|2022-03-06 01:45:00|1407.93|1390.83|1407.02|1389.92|1407.99|1390.89|1406.26|1389.16|288
1646531400000|2022-03-06 01:50:00|1407.05|1389.95|1406.04|1388.94|1407.19|1390.09|1405.28|1388.18|173
1646531700000|2022-03-06 01:55:00|1406.05|1388.95|1407.34|1390.24|1407.47|1390.37|1406.02|1388.92|215
1646532000000|2022-03-06 02:00:00|1407.32|1390.22|1402.43|1385.33|1407.39|1390.29|1402.43|1385.33|307
1646532300000|2022-03-06 02:05:00|1402.29|1385.19|1406.02|1388.92|1406.38|1389.28|1402.25|1385.15|261
1646532600000|2022-03-06 02:10:00|1406|1388.9|1408.32|1391.22|1408.93|1391.83|1405.87|1388.77|235
1646532900000|2022-03-06 02:15:00|1408.31|1391.21|1409.63|1392.53|1409.74|1392.64|1406.86|1389.76|216
1646533200000|2022-03-06 02:20:00|1409.55|1392.45|1407.5|1390.4|1409.67|1392.57|1407.2|1390.1|272
1646533500000|2022-03-06 02:25:00|1407.55|1390.45|1409.43|1392.33|1409.73|1392.63|1406.45|1389.35|288
1646533800000|2022-03-06 02:30:00|1409.42|1392.32|1409.23|1392.13|1409.46|1392.36|1408.43|1391.33|197
1646534100000|2022-03-06 02:35:00|1409.22|1392.12|1406.06|1388.96|1409.26|1392.16|1405.88|1388.78|275
1646534400000|2022-03-06 02:40:00|1406.07|1388.97|1406.65|1389.55|1408.02|1390.92|1405.96|1388.86|259
1646534700000|2022-03-06 02:45:00|1406.66|1389.56|1406.19|1389.09|1407.14|1390.04|1405.63|1388.53|225
1646535000000|2022-03-06 02:50:00|1406.14|1389.04|1404.45|1387.35|1406.19|1389.09|1404.33|1387.23|203
1646535300000|2022-03-06 02:55:00|1404.51|1387.41|1406.53|1389.43|1407.07|1389.97|1404.45|1387.35|161
1646535600000|2022-03-06 03:00:00|1406.55|1389.45|1408.63|1391.53|1408.64|1391.54|1406.29|1389.19|228
1646535900000|2022-03-06 03:05:00|1408.56|1391.46|1406.57|1389.47|1408.56|1391.46|1406.55|1389.45|157
1646536200000|2022-03-06 03:10:00|1406.56|1389.46|1405.27|1388.17|1407.3|1390.2|1404.95|1387.85|177
1646536500000|2022-03-06 03:15:00|1405.42|1388.32|1403.86|1386.76|1405.68|1388.58|1403.57|1386.47|176
1646536800000|2022-03-06 03:20:00|1403.76|1386.66|1399.98|1382.88|1403.83|1386.73|1399.98|1382.88|163
1646537100000|2022-03-06 03:25:00|1400.08|1382.98|1401.25|1384.15|1402.23|1385.13|1399.81|1382.71|268
1646537400000|2022-03-06 03:30:00|1401.24|1384.14|1399.32|1382.22|1402.14|1385.04|1399.32|1382.22|168
1646537700000|2022-03-06 03:35:00|1399.35|1382.25|1390.81|1373.71|1399.42|1382.32|1389.95|1372.85|447
1646538000000|2022-03-06 03:40:00|1390.78|1373.68|1389.14|1372.04|1390.89|1373.79|1387.39|1370.29|339
1646538300000|2022-03-06 03:45:00|1389.15|1372.05|1392.56|1375.46|1394.13|1377.03|1388.24|1371.14|282
1646538600000|2022-03-06 03:50:00|1392.54|1375.44|1393.35|1376.25|1394.19|1377.09|1392.25|1375.15|271
1646538900000|2022-03-06 03:55:00|1393.36|1376.26|1387.34|1370.24|1393.87|1376.77|1385.3|1368.2|346
1646539200000|2022-03-06 04:00:00|1387.36|1370.26|1376.37|1359.27|1392.11|1375.01|1371.68|1354.58|554
1646539500000|2022-03-06 04:05:00|1376.39|1359.29|1380.91|1363.81|1383.45|1366.35|1374.34|1357.24|498
1646539800000|2022-03-06 04:10:00|1380.93|1363.83|1383.34|1366.24|1385.15|1368.05|1380.24|1363.14|366
1646540100000|2022-03-06 04:15:00|1383.45|1366.35|1380.52|1363.42|1385.71|1368.61|1380.37|1363.27|412
1646540400000|2022-03-06 04:20:00|1379.68|1362.58|1382.63|1365.53|1385.06|1367.96|1379.68|1362.58|435
1646540700000|2022-03-06 04:25:00|1382.66|1365.56|1385.24|1368.14|1385.9|1368.8|1382.64|1365.54|273
1646541000000|2022-03-06 04:30:00|1385.25|1368.15|1388.31|1371.21|1388.46|1371.36|1385.23|1368.13|157
1646541300000|2022-03-06 04:35:00|1388.33|1371.23|1396.25|1379.15|1396.28|1379.18|1387.48|1370.38|389
1646541600000|2022-03-06 04:40:00|1396.31|1379.21|1397.77|1380.67|1402.94|1385.84|1395.35|1378.25|573
1646541900000|2022-03-06 04:45:00|1397.78|1380.68|1403.04|1385.94|1403.04|1385.94|1397.39|1380.29|457
1646542200000|2022-03-06 04:50:00|1403.02|1385.92|1397.38|1380.28|1403.75|1386.65|1397.28|1380.18|374
1646542500000|2022-03-06 04:55:00|1397.33|1380.23|1395.23|1378.13|1398.4|1381.3|1394.93|1377.83|347
1646542800000|2022-03-06 05:00:00|1395.24|1378.14|1401.12|1384.02|1402.04|1384.94|1394.47|1377.37|446
1646543100000|2022-03-06 05:05:00|1401.05|1383.95|1397.51|1380.41|1401.48|1384.38|1397.44|1380.34|363
1646543400000|2022-03-06 05:10:00|1397.48|1380.38|1398.17|1381.07|1399.1|1382|1396.38|1379.28|398
1646543700000|2022-03-06 05:15:00|1398.18|1381.08|1399.14|1382.04|1400.17|1383.07|1397.58|1380.48|299
1646544000000|2022-03-06 05:20:00|1399.11|1382.01|1397.22|1380.12|1399.51|1382.41|1397.16|1380.06|286
1646544300000|2022-03-06 05:25:00|1397.2|1380.1|1394.09|1376.99|1397.2|1380.1|1393.32|1376.22|259
1646544600000|2022-03-06 05:30:00|1394.08|1376.98|1394|1376.9|1394.56|1377.46|1393.35|1376.25|252
1646544900000|2022-03-06 05:35:00|1394.04|1376.94|1394.01|1376.91|1394.59|1377.49|1393.3|1376.2|197
1646545200000|2022-03-06 05:40:00|1394.07|1376.97|1388.82|1371.72|1394.15|1377.05|1388.63|1371.53|172
1646545500000|2022-03-06 05:45:00|1388.88|1371.78|1391.86|1374.76|1391.87|1374.77|1387.32|1370.22|303
1646545800000|2022-03-06 05:50:00|1391.85|1374.75|1391.97|1374.87|1392.61|1375.51|1390.93|1373.83|335
1646546100000|2022-03-06 05:55:00|1391.95|1374.85|1388.83|1371.73|1393.05|1375.95|1388.67|1371.57|426
1646546400000|2022-03-06 06:00:00|1388.84|1371.74|1390.68|1373.58|1390.73|1373.63|1387.69|1370.59|326
1646546700000|2022-03-06 06:05:00|1390.67|1373.57|1391.67|1374.57|1391.68|1374.58|1388.09|1370.99|345
1646547000000|2022-03-06 06:10:00|1391.7|1374.6|1393.18|1376.08|1393.33|1376.23|1391.08|1373.98|324
1646547300000|2022-03-06 06:15:00|1393.11|1376.01|1392.79|1375.69|1393.24|1376.14|1391.49|1374.39|330
1646547600000|2022-03-06 06:20:00|1392.82|1375.72|1396.28|1379.18|1398.07|1380.97|1391.75|1374.65|358
1646547900000|2022-03-06 06:25:00|1396.38|1379.28|1392.91|1375.81|1396.78|1379.68|1392.91|1375.81|253
1646548200000|2022-03-06 06:30:00|1392.89|1375.79|1390.99|1373.89|1393.4|1376.3|1389.31|1372.21|353
1646548500000|2022-03-06 06:35:00|1390.97|1373.87|1392.46|1375.36|1393.48|1376.38|1387|1369.9|382
1646548800000|2022-03-06 06:40:00|1392.49|1375.39|1393.43|1376.33|1393.9|1376.8|1392|1374.9|317
1646549100000|2022-03-06 06:45:00|1393.4|1376.3|1392.85|1375.75|1393.67|1376.57|1392.13|1375.03|300
1646549400000|2022-03-06 06:50:00|1392.76|1375.66|1394.71|1377.61|1395.11|1378.01|1392.28|1375.18|334
1646549700000|2022-03-06 06:55:00|1394.38|1377.28|1394.12|1377.02|1394.4|1377.3|1394.03|1376.93|249
1646550000000|2022-03-06 07:00:00|1394.13|1377.03|1391|1373.9|1395.15|1378.05|1390.17|1373.07|415
1646550300000|2022-03-06 07:05:00|1390.99|1373.89|1388.33|1371.23|1391.22|1374.12|1388.09|1370.99|263
1646550600000|2022-03-06 07:10:00|1388.27|1371.17|1386.66|1369.56|1389.06|1371.96|1386.66|1369.56|219
1646550900000|2022-03-06 07:15:00|1386.65|1369.55|1387.02|1369.92|1387.07|1369.97|1383.17|1366.07|380
1646551200000|2022-03-06 07:20:00|1387.01|1369.91|1388.13|1371.03|1389.86|1372.76|1386.14|1369.04|308
1646551500000|2022-03-06 07:25:00|1388.14|1371.04|1391.13|1374.03|1392.06|1374.96|1388.11|1371.01|299
1646551800000|2022-03-06 07:30:00|1391.1|1374|1390.18|1373.08|1392.11|1375.01|1390.04|1372.94|326
1646552100000|2022-03-06 07:35:00|1390.16|1373.06|1391.16|1374.06|1392.14|1375.04|1390.07|1372.97|264
1646552400000|2022-03-06 07:40:00|1391.18|1374.08|1391.98|1374.88|1392.02|1374.92|1388.91|1371.81|300
1646552700000|2022-03-06 07:45:00|1391.99|1374.89|1393.27|1376.17|1394.1|1377|1391.99|1374.89|327
1646553000000|2022-03-06 07:50:00|1393.24|1376.14|1391.21|1374.11|1394.12|1377.02|1390.35|1373.25|293
1646553300000|2022-03-06 07:55:00|1391.07|1373.97|1392.22|1375.12|1394.02|1376.92|1391.03|1373.93|274
1646553600000|2022-03-06 08:00:00|1392.13|1375.03|1392.01|1374.91|1392.75|1375.65|1390.2|1373.1|382
1646553900000|2022-03-06 08:05:00|1391.99|1374.89|1387.36|1370.26|1392.03|1374.93|1387.05|1369.95|450
1646554200000|2022-03-06 08:10:00|1387.37|1370.27|1391.05|1373.95|1391.05|1373.95|1387.18|1370.08|321
1646554500000|2022-03-06 08:15:00|1391.15|1374.05|1392.34|1375.24|1392.35|1375.25|1390.14|1373.04|304
1646554800000|2022-03-06 08:20:00|1392.35|1375.25|1390.2|1373.1|1394.17|1377.07|1389.4|1372.3|380
1646555100000|2022-03-06 08:25:00|1390.21|1373.11|1391.08|1373.98|1393.6|1376.5|1390.09|1372.99|428
1646555400000|2022-03-06 08:30:00|1391.09|1373.99|1387.7|1370.6|1392.25|1375.15|1385.86|1368.76|448
1646555700000|2022-03-06 08:35:00|1387.38|1370.28|1388.86|1371.76|1389.04|1371.94|1385.2|1368.1|391
1646556000000|2022-03-06 08:40:00|1388.89|1371.79|1389.12|1372.02|1389.97|1372.87|1387.64|1370.54|327
1646556300000|2022-03-06 08:45:00|1388.82|1371.72|1384.14|1367.04|1388.97|1371.87|1384.02|1366.92|366
1646556600000|2022-03-06 08:50:00|1384.15|1367.05|1385.96|1368.86|1385.99|1368.89|1383.82|1366.72|341
1646556900000|2022-03-06 08:55:00|1385.99|1368.89|1384.52|1367.42|1386.33|1369.23|1384.18|1367.08|298
1646557200000|2022-03-06 09:00:00|1384.54|1367.44|1377.51|1360.41|1386.23|1369.13|1377.38|1360.28|359
1646557500000|2022-03-06 09:05:00|1377.72|1360.62|1382.13|1365.03|1384.21|1367.11|1377.67|1360.57|333
1646557800000|2022-03-06 09:10:00|1382.18|1365.08|1382.72|1365.62|1382.79|1365.69|1380.01|1362.91|279
1646558100000|2022-03-06 09:15:00|1382.71|1365.61|1375.36|1358.26|1382.83|1365.73|1375.08|1357.98|353
1646558400000|2022-03-06 09:20:00|1375.37|1358.27|1374.14|1357.04|1378.05|1360.95|1373.31|1356.21|533
1646558700000|2022-03-06 09:25:00|1374.1|1357|1380.24|1363.14|1381.89|1364.79|1371.69|1354.59|544
1646559000000|2022-03-06 09:30:00|1379.82|1362.72|1379.05|1361.95|1379.88|1362.78|1375.55|1358.45|419
1646559300000|2022-03-06 09:35:00|1379.16|1362.06|1376.93|1359.83|1379.78|1362.68|1376.06|1358.96|363
1646559600000|2022-03-06 09:40:00|1376.92|1359.82|1377.25|1360.15|1378.54|1361.44|1376.27|1359.17|261
1646559900000|2022-03-06 09:45:00|1377.24|1360.14|1375.17|1358.07|1377.28|1360.18|1374.86|1357.76|269
1646560200000|2022-03-06 09:50:00|1375.16|1358.06|1368.33|1351.23|1375.43|1358.33|1367.51|1350.41|465
1646560500000|2022-03-06 09:55:00|1368.3|1351.2|1365.92|1348.82|1370.42|1353.32|1365.92|1348.82|400
1646560800000|2022-03-06 10:00:00|1365.7|1348.6|1359.34|1342.24|1367.7|1350.6|1353.1|1336|635
1646561100000|2022-03-06 10:05:00|1359.69|1342.59|1357.44|1340.34|1362.96|1345.86|1355.62|1338.52|518
1646561400000|2022-03-06 10:10:00|1357.42|1340.32|1359.47|1342.37|1360.31|1343.21|1355.9|1338.8|503
1646561700000|2022-03-06 10:15:00|1359.45|1342.35|1356.54|1339.44|1365.27|1348.17|1355.99|1338.89|464
1646562000000|2022-03-06 10:20:00|1356.56|1339.46|1358.18|1341.08|1361.23|1344.13|1354.33|1337.23|529
1646562300000|2022-03-06 10:25:00|1358.17|1341.07|1361.32|1344.22|1364.02|1346.92|1357.65|1340.55|501
1646562600000|2022-03-06 10:30:00|1361.15|1344.05|1362.58|1345.48|1364.47|1347.37|1360.34|1343.24|467
1646562900000|2022-03-06 10:35:00|1362.59|1345.49|1363.14|1346.04|1366.89|1349.79|1362|1344.9|402
1646563200000|2022-03-06 10:40:00|1363.12|1346.02|1363.1|1346|1365.53|1348.43|1361.29|1344.19|487
1646563500000|2022-03-06 10:45:00|1363.11|1346.01|1358.78|1341.68|1365.05|1347.95|1357.33|1340.23|445
1646563800000|2022-03-06 10:50:00|1358.85|1341.75|1361.1|1344|1363.34|1346.24|1357.21|1340.11|429
1646564100000|2022-03-06 10:55:00|1361.11|1344.01|1360.23|1343.13|1363.09|1345.99|1360.02|1342.92|402
1646564400000|2022-03-06 11:00:00|1360.24|1343.14|1355.69|1338.59|1362.64|1345.54|1354.74|1337.64|449
1646564700000|2022-03-06 11:05:00|1355.7|1338.6|1360.08|1342.98|1362.4|1345.3|1354.4|1337.3|433
1646565000000|2022-03-06 11:10:00|1360.07|1342.97|1358.17|1341.07|1360.11|1343.01|1355.76|1338.66|412
1646565300000|2022-03-06 11:15:00|1358.16|1341.06|1355.8|1338.7|1359.64|1342.54|1355.14|1338.04|447
1646565600000|2022-03-06 11:20:00|1355.81|1338.71|1353.99|1336.89|1355.81|1338.71|1352.22|1335.12|405
1646565900000|2022-03-06 11:25:00|1353.98|1336.88|1359.19|1342.09|1359.2|1342.1|1353.16|1336.06|372
1646566200000|2022-03-06 11:30:00|1359.2|1342.1|1365.24|1348.14|1367.48|1350.38|1359.17|1342.07|338
1646566500000|2022-03-06 11:35:00|1365.27|1348.17|1365.86|1348.76|1365.86|1348.76|1361.33|1344.23|366
1646566800000|2022-03-06 11:40:00|1365.88|1348.78|1363.37|1346.27|1365.88|1348.78|1362.26|1345.16|347
1646567100000|2022-03-06 11:45:00|1363.38|1346.28|1367.19|1350.09|1367.79|1350.69|1363.06|1345.96|319
1646567400000|2022-03-06 11:50:00|1367.18|1350.08|1368.16|1351.06|1369.51|1352.41|1366.39|1349.29|328
1646567700000|2022-03-06 11:55:00|1368.19|1351.09|1366.3|1349.2|1368.3|1351.2|1366.1|1349|247
1646568000000|2022-03-06 12:00:00|1367.58|1350.48|1370.79|1353.69|1371.03|1353.93|1366.97|1349.87|303
1646568300000|2022-03-06 12:05:00|1370.76|1353.66|1365.09|1347.99|1370.83|1353.73|1365.09|1347.99|349
1646568600000|2022-03-06 12:10:00|1365.03|1347.93|1363.69|1346.59|1366.89|1349.79|1363.68|1346.58|337
1646568900000|2022-03-06 12:15:00|1363.7|1346.6|1366.37|1349.27|1367.3|1350.2|1363.1|1346|334
1646569200000|2022-03-06 12:20:00|1366.36|1349.26|1370.24|1353.14|1372.24|1355.14|1365.28|1348.18|485
1646569500000|2022-03-06 12:25:00|1370.23|1353.13|1374.05|1356.95|1375.52|1358.42|1370.23|1353.13|362
1646569800000|2022-03-06 12:30:00|1374.06|1356.96|1373.77|1356.67|1377.31|1360.21|1373.13|1356.03|392
1646570100000|2022-03-06 12:35:00|1373.76|1356.66|1369.88|1352.78|1373.87|1356.77|1369.61|1352.51|375
1646570400000|2022-03-06 12:40:00|1369.86|1352.76|1370.24|1353.14|1371.16|1354.06|1368.28|1351.18|369
1646570700000|2022-03-06 12:45:00|1370.26|1353.16|1371|1353.9|1371.6|1354.5|1365.84|1348.74|441
1646571000000|2022-03-06 12:50:00|1371.04|1353.94|1374.51|1357.41|1376.02|1358.92|1369.44|1352.34|340
1646571300000|2022-03-06 12:55:00|1374.48|1357.38|1372.44|1355.34|1375.38|1358.28|1372.3|1355.2|345
1646571600000|2022-03-06 13:00:00|1372.42|1355.32|1376.07|1358.97|1376.35|1359.25|1372.42|1355.32|404
1646571900000|2022-03-06 13:05:00|1376.08|1358.98|1373.17|1356.07|1376.13|1359.03|1373.16|1356.06|375
1646572200000|2022-03-06 13:10:00|1373.23|1356.13|1376.22|1359.12|1378.3|1361.2|1371.28|1354.18|430
1646572500000|2022-03-06 13:15:00|1376.19|1359.09|1380.75|1363.65|1385.1|1368|1376.19|1359.09|446
1646572800000|2022-03-06 13:20:00|1380.56|1363.46|1379.6|1362.5|1381.03|1363.93|1376.56|1359.46|459
1646573100000|2022-03-06 13:25:00|1379.57|1362.47|1377.25|1360.15|1379.79|1362.69|1376.08|1358.98|416
1646573400000|2022-03-06 13:30:00|1377.38|1360.28|1380.52|1363.42|1383.48|1366.38|1376.52|1359.42|515
1646573700000|2022-03-06 13:35:00|1380.27|1363.17|1385.31|1368.21|1385.37|1368.27|1379.65|1362.55|496
1646574000000|2022-03-06 13:40:00|1385.26|1368.16|1384.28|1367.18|1385.27|1368.17|1381.24|1364.14|427
1646574300000|2022-03-06 13:45:00|1384.27|1367.17|1383.49|1366.39|1385.42|1368.32|1381.27|1364.17|436
1646574600000|2022-03-06 13:50:00|1383.5|1366.4|1383.71|1366.61|1383.72|1366.62|1380.69|1363.59|316
1646574900000|2022-03-06 13:55:00|1383.73|1366.63|1381.89|1364.79|1384.08|1366.98|1380.17|1363.07|307
1646575200000|2022-03-06 14:00:00|1381.87|1364.77|1379.83|1362.73|1382.67|1365.57|1378.28|1361.18|333
1646575500000|2022-03-06 14:05:00|1379.84|1362.74|1376.19|1359.09|1380.25|1363.15|1374.8|1357.7|396
1646575800000|2022-03-06 14:10:00|1376.2|1359.1|1378.34|1361.24|1381.29|1364.19|1375.7|1358.6|404
1646576100000|2022-03-06 14:15:00|1378.33|1361.23|1377.75|1360.65|1379.54|1362.44|1376.49|1359.39|364
1646576400000|2022-03-06 14:20:00|1377.64|1360.54|1373.28|1356.18|1378|1360.9|1373.17|1356.07|306
1646576700000|2022-03-06 14:25:00|1373.27|1356.17|1374.14|1357.04|1374.55|1357.45|1372.08|1354.98|348
1646577000000|2022-03-06 14:30:00|1374.24|1357.14|1378.27|1361.17|1380.17|1363.07|1372.74|1355.64|448
1646577300000|2022-03-06 14:35:00|1378.28|1361.18|1376.26|1359.16|1378.42|1361.32|1375.35|1358.25|334
1646577600000|2022-03-06 14:40:00|1376.25|1359.15|1376.35|1359.25|1377.06|1359.96|1373.83|1356.73|389
1646577900000|2022-03-06 14:45:00|1376.43|1359.33|1377.19|1360.09|1377.22|1360.12|1374.54|1357.44|285
1646578200000|2022-03-06 14:50:00|1377.23|1360.13|1374.39|1357.29|1379.37|1362.27|1374.37|1357.27|392
1646578500000|2022-03-06 14:55:00|1374.41|1357.31|1374.19|1357.09|1376.43|1359.33|1374.19|1357.09|275
1646578800000|2022-03-06 15:00:00|1374.14|1357.04|1374.59|1357.49|1375.17|1358.07|1373.98|1356.88|360
1646579100000|2022-03-06 15:05:00|1374.65|1357.55|1368.97|1351.87|1374.65|1357.55|1368.32|1351.22|374
1646579400000|2022-03-06 15:10:00|1368.79|1351.69|1368.62|1351.52|1371.36|1354.26|1368.37|1351.27|297
1646579700000|2022-03-06 15:15:00|1368.66|1351.56|1364.46|1347.36|1371.53|1354.43|1364.06|1346.96|353
1646580000000|2022-03-06 15:20:00|1364.43|1347.33|1367.12|1350.02|1368.63|1351.53|1363.82|1346.72|322
1646580300000|2022-03-06 15:25:00|1367.11|1350.01|1369.05|1351.95|1369.96|1352.86|1366.97|1349.87|304
1646580600000|2022-03-06 15:30:00|1369.13|1352.03|1366.05|1348.95|1371.02|1353.92|1365.42|1348.32|320
1646580900000|2022-03-06 15:35:00|1366.04|1348.94|1372.47|1355.37|1373.32|1356.22|1366.04|1348.94|352
1646581200000|2022-03-06 15:40:00|1372.45|1355.35|1375.28|1358.18|1375.96|1358.86|1372.02|1354.92|377
1646581500000|2022-03-06 15:45:00|1375.29|1358.19|1374.14|1357.04|1377.21|1360.11|1373.11|1356.01|358
1646581800000|2022-03-06 15:50:00|1374.15|1357.05|1375.15|1358.05|1375.55|1358.45|1373.61|1356.51|336
1646582100000|2022-03-06 15:55:00|1375.14|1358.04|1375.58|1358.48|1377.23|1360.13|1374.53|1357.43|336
1646582400000|2022-03-06 16:00:00|1375.57|1358.47|1383.14|1366.04|1386.2|1369.1|1374.29|1357.19|488
1646582700000|2022-03-06 16:05:00|1383.13|1366.03|1375.54|1358.44|1383.24|1366.14|1372.32|1355.22|463
1646583000000|2022-03-06 16:10:00|1375.53|1358.43|1386.34|1369.24|1386.95|1369.85|1375.53|1358.43|573
1646583300000|2022-03-06 16:15:00|1386.4|1369.3|1392.85|1375.75|1393.35|1376.25|1386.28|1369.18|475
1646583600000|2022-03-06 16:20:00|1393.01|1375.91|1392.61|1375.51|1393.13|1376.03|1388.93|1371.83|458
1646583900000|2022-03-06 16:25:00|1392.67|1375.57|1393.55|1376.45|1393.74|1376.64|1390.56|1373.46|417
1646584200000|2022-03-06 16:30:00|1393.37|1376.27|1390.56|1373.46|1395.73|1378.63|1390.33|1373.23|428
1646584500000|2022-03-06 16:35:00|1390.55|1373.45|1387.72|1370.62|1390.59|1373.49|1387.11|1370.01|387
1646584800000|2022-03-06 16:40:00|1387.8|1370.7|1386.27|1369.17|1387.85|1370.75|1383.72|1366.62|415
1646585100000|2022-03-06 16:45:00|1386.24|1369.14|1386.27|1369.17|1386.41|1369.31|1384.26|1367.16|357
1646585400000|2022-03-06 16:50:00|1386.28|1369.18|1388.18|1371.08|1389.32|1372.22|1385.13|1368.03|361
1646585700000|2022-03-06 16:55:00|1388.16|1371.06|1391.21|1374.11|1392.28|1375.18|1387.78|1370.68|385
1646586000000|2022-03-06 17:00:00|1391.22|1374.12|1387.61|1370.51|1394.38|1377.28|1387.61|1370.51|420
1646586300000|2022-03-06 17:05:00|1387.6|1370.5|1386.68|1369.58|1387.6|1370.5|1383.73|1366.63|497
1646586600000|2022-03-06 17:10:00|1386.69|1369.59|1385.53|1368.43|1387.38|1370.28|1384.78|1367.68|356
1646586900000|2022-03-06 17:15:00|1385.43|1368.33|1386.35|1369.25|1388.37|1371.27|1385.43|1368.33|362
1646587200000|2022-03-06 17:20:00|1386.29|1369.19|1387.73|1370.63|1388.81|1371.71|1385.57|1368.47|336
1646587500000|2022-03-06 17:25:00|1387.72|1370.62|1388.15|1371.05|1389.04|1371.94|1385.82|1368.72|302
1646587800000|2022-03-06 17:30:00|1388.32|1371.22|1385.92|1368.82|1389.14|1372.04|1384.6|1367.5|325
1646588100000|2022-03-06 17:35:00|1385.97|1368.87|1386.58|1369.48|1387.15|1370.05|1385.88|1368.78|272
1646588400000|2022-03-06 17:40:00|1386.57|1369.47|1389.41|1372.31|1389.41|1372.31|1386.24|1369.14|272
1646588700000|2022-03-06 17:45:00|1389.39|1372.29|1385.56|1368.46|1389.39|1372.29|1384.28|1367.18|353
1646589000000|2022-03-06 17:50:00|1385.54|1368.44|1386.86|1369.76|1388.6|1371.5|1385.54|1368.44|296
1646589300000|2022-03-06 17:55:00|1386.89|1369.79|1388.12|1371.02|1388.26|1371.16|1385.56|1368.46|208
1646589600000|2022-03-06 18:00:00|1388.15|1371.05|1387.13|1370.03|1388.15|1371.05|1386.22|1369.12|252
1646589900000|2022-03-06 18:05:00|1387.19|1370.09|1390.53|1373.43|1391.59|1374.49|1386.67|1369.57|356
1646590200000|2022-03-06 18:10:00|1390.54|1373.44|1389.37|1372.27|1390.81|1373.71|1388.5|1371.4|322
1646590500000|2022-03-06 18:15:00|1389.23|1372.13|1391.55|1374.45|1391.62|1374.52|1389.21|1372.11|321
1646590800000|2022-03-06 18:20:00|1391.54|1374.44|1389.31|1372.21|1391.92|1374.82|1388.74|1371.64|283
1646591100000|2022-03-06 18:25:00|1389.27|1372.17|1388.06|1370.96|1389.32|1372.22|1386.17|1369.07|327
1646591400000|2022-03-06 18:30:00|1388.01|1370.91|1385.28|1368.18|1388.14|1371.04|1385.28|1368.18|259
1646591700000|2022-03-06 18:35:00|1385.3|1368.2|1382.16|1365.06|1387.09|1369.99|1381.33|1364.23|441
1646592000000|2022-03-06 18:40:00|1382.17|1365.07|1378.29|1361.19|1382.17|1365.07|1377.82|1360.72|420
1646592300000|2022-03-06 18:45:00|1378.28|1361.18|1377.66|1360.56|1380.33|1363.23|1376.12|1359.02|440
1646592600000|2022-03-06 18:50:00|1377.68|1360.58|1377|1359.9|1380.3|1363.2|1376.23|1359.13|461
1646592900000|2022-03-06 18:55:00|1377.16|1360.06|1380.15|1363.05|1380.65|1363.55|1376.89|1359.79|383
1646593200000|2022-03-06 19:00:00|1380.19|1363.09|1379.96|1362.86|1380.66|1363.56|1376.04|1358.94|332
1646593500000|2022-03-06 19:05:00|1379.95|1362.85|1379.22|1362.12|1380.98|1363.88|1377.49|1360.39|265
1646593800000|2022-03-06 19:10:00|1379.27|1362.17|1379.16|1362.06|1379.98|1362.88|1377.61|1360.51|280
1646594100000|2022-03-06 19:15:00|1379.17|1362.07|1380.22|1363.12|1380.27|1363.17|1377.27|1360.17|279
1646594400000|2022-03-06 19:20:00|1380.19|1363.09|1383.36|1366.26|1383.42|1366.32|1379.51|1362.41|277
1646594700000|2022-03-06 19:25:00|1383.47|1366.37|1383.16|1366.06|1386.18|1369.08|1383.02|1365.92|277
1646595000000|2022-03-06 19:30:00|1383.14|1366.04|1382.81|1365.71|1384.54|1367.44|1382.73|1365.63|290
1646595300000|2022-03-06 19:35:00|1382.79|1365.69|1382.05|1364.95|1382.79|1365.69|1377.46|1360.36|360
1646595600000|2022-03-06 19:40:00|1382.04|1364.94|1371.26|1354.16|1382.05|1364.95|1371.21|1354.11|287
1646595900000|2022-03-06 19:45:00|1371.25|1354.15|1369.29|1352.19|1373.6|1356.5|1367.64|1350.54|535
1646596200000|2022-03-06 19:50:00|1369.28|1352.18|1370.79|1353.69|1372.71|1355.61|1367.76|1350.66|414
1646596500000|2022-03-06 19:55:00|1370.61|1353.51|1369.28|1352.18|1371.56|1354.46|1369.11|1352.01|323
1646596800000|2022-03-06 20:00:00|1369.3|1352.2|1371.8|1354.7|1373.51|1356.41|1367.67|1350.57|414
1646597100000|2022-03-06 20:05:00|1371.79|1354.69|1374.18|1357.08|1374.21|1357.11|1371.46|1354.36|353
1646597400000|2022-03-06 20:10:00|1374.17|1357.07|1371.4|1354.3|1375.07|1357.97|1371.26|1354.16|285
1646597700000|2022-03-06 20:15:00|1371.44|1354.34|1365.73|1348.63|1372.16|1355.06|1364.58|1347.48|273
1646598000000|2022-03-06 20:20:00|1365.74|1348.64|1366.27|1349.17|1367.47|1350.37|1364.63|1347.53|334
1646598300000|2022-03-06 20:25:00|1366.28|1349.18|1372.32|1353.72|1374.19|1355.59|1366.27|1349.17|361
1646598600000|2022-03-06 20:30:00|1372.35|1353.75|1374.85|1356.25|1375.23|1356.63|1372.35|1353.75|222
1646598900000|2022-03-06 20:35:00|1374.89|1356.29|1373.54|1354.94|1375.12|1356.52|1373.08|1354.48|277
1646599200000|2022-03-06 20:40:00|1373.55|1354.95|1373.46|1354.86|1374.53|1355.93|1372.58|1353.98|302
1646599500000|2022-03-06 20:45:00|1373.43|1354.83|1375.39|1356.79|1376.63|1358.03|1373.21|1354.61|270
1646599800000|2022-03-06 20:50:00|1375.4|1356.8|1374.27|1355.67|1375.85|1357.25|1373.27|1354.67|287
1646600100000|2022-03-06 20:55:00|1374.21|1355.61|1374.77|1356.17|1375.84|1357.24|1373.66|1355.06|243
1646600400000|2022-03-06 21:00:00|1374.81|1356.21|1374.56|1355.96|1374.93|1356.33|1373.07|1354.47|144
1646600700000|2022-03-06 21:05:00|1374.72|1356.12|1385.71|1367.11|1386.79|1368.19|1374.72|1356.12|435
1646601000000|2022-03-06 21:10:00|1385.76|1367.16|1389|1370.4|1391.49|1375.87|1380.61|1363.37|415
1646601300000|2022-03-06 21:15:00|1388.99|1370.39|1384.9|1366.3|1389.05|1370.45|1384.88|1366.28|243
1646601600000|2022-03-06 21:20:00|1384.87|1366.27|1378.85|1360.25|1384.89|1366.29|1378.66|1360.06|303
1646601900000|2022-03-06 21:25:00|1378.83|1360.23|1384.71|1366.11|1385.28|1366.68|1378.5|1359.9|306
1646602200000|2022-03-06 21:30:00|1384.72|1366.12|1384.73|1366.13|1385.15|1366.55|1383.83|1365.23|252
1646602500000|2022-03-06 21:35:00|1384.7|1366.1|1384.48|1365.88|1386.04|1367.44|1384.31|1365.71|310
1646602800000|2022-03-06 21:40:00|1384.5|1365.9|1382.93|1364.33|1384.75|1366.15|1382.77|1364.17|270
1646603100000|2022-03-06 21:45:00|1382.96|1364.36|1381.33|1362.73|1383.02|1364.42|1378.89|1360.29|369
1646603400000|2022-03-06 21:50:00|1381.38|1362.78|1380.85|1362.25|1381.75|1363.15|1380.1|1361.5|188
1646603700000|2022-03-06 21:55:00|1380.86|1362.26|1382.16|1363.56|1382.22|1363.62|1380.15|1361.55|356
1646604000000|2022-03-06 22:00:00|1382.17|1363.57|1386.35|1369.25|1387.17|1370.07|1381.86|1363.26|409
1646604300000|2022-03-06 22:05:00|1386.43|1369.33|1384.46|1367.36|1386.7|1369.6|1384.14|1367.04|252
1646604600000|2022-03-06 22:10:00|1384.44|1367.34|1386.83|1369.73|1388.05|1370.95|1384.18|1367.08|422
1646604900000|2022-03-06 22:15:00|1386.63|1369.53|1388.58|1371.48|1389.05|1371.95|1385.86|1368.76|205
1646605200000|2022-03-06 22:20:00|1388.54|1371.44|1388.15|1371.05|1389.02|1371.92|1387.94|1370.84|140
1646605500000|2022-03-06 22:25:00|1388.14|1371.04|1390.08|1372.98|1390.55|1373.45|1388.05|1370.95|200
1646605800000|2022-03-06 22:30:00|1390.05|1372.95|1389.86|1372.76|1390.93|1373.83|1389.02|1371.92|161
1646606100000|2022-03-06 22:35:00|1389.84|1372.74|1388.23|1371.13|1390.05|1372.95|1388.05|1370.95|109
1646606400000|2022-03-06 22:40:00|1388.37|1371.27|1388.12|1371.02|1388.7|1371.6|1387.35|1370.25|47
1646606700000|2022-03-06 22:45:00|1388.27|1371.17|1388.29|1371.19|1390.23|1373.13|1387.99|1370.89|121
1646607000000|2022-03-06 22:50:00|1387.8|1370.7|1387.06|1369.96|1389.02|1371.92|1387.05|1369.95|195
1646607300000|2022-03-06 22:55:00|1386.93|1369.83|1385.29|1368.19|1387.09|1369.99|1384.42|1367.32|224
1646607600000|2022-03-06 23:00:00|1385.24|1368.14|1376.4|1359.3|1387.11|1370.01|1376.4|1359.3|405
1646607900000|2022-03-06 23:05:00|1376.39|1359.29|1377.25|1360.15|1380.2|1363.1|1375.94|1358.84|403
1646608200000|2022-03-06 23:10:00|1377.24|1360.14|1367.17|1350.07|1377.72|1360.62|1364.67|1347.57|532
1646608500000|2022-03-06 23:15:00|1367.18|1350.08|1359.45|1342.35|1369.53|1352.43|1355.07|1337.97|579
1646608800000|2022-03-06 23:20:00|1359.67|1342.57|1347.15|1330.05|1361.09|1343.99|1345.58|1328.48|637
1646609100000|2022-03-06 23:25:00|1347.22|1330.12|1339.29|1322.19|1350.25|1333.15|1337.01|1319.91|660
1646609400000|2022-03-06 23:30:00|1339.12|1322.02|1340.61|1323.51|1347.95|1330.85|1337.94|1320.84|650
1646609700000|2022-03-06 23:35:00|1340.64|1323.54|1341.4|1324.3|1342.83|1325.73|1337.23|1320.13|615
1646610000000|2022-03-06 23:40:00|1341.51|1324.41|1338.82|1321.72|1342.41|1325.31|1337.39|1320.29|544
1646610300000|2022-03-06 23:45:00|1339.16|1322.06|1339.79|1322.69|1341|1323.9|1335.43|1318.33|442
1646610600000|2022-03-06 23:50:00|1339.3|1322.2|1340.07|1322.97|1342.07|1324.97|1338.44|1321.34|506
1646610900000|2022-03-06 23:55:00|1340.1|1323|1340.27|1323.17|1342.22|1325.12|1337.87|1320.77|459
1646611200000|2022-03-07 00:00:00|1340.24|1323.14|1327.1|1310|1340.43|1323.33|1325.27|1308.17|603
1646611500000|2022-03-07 00:05:00|1326.96|1309.86|1323.86|1306.76|1329.39|1312.29|1321|1303.9|501
1646611800000|2022-03-07 00:10:00|1323.8|1306.7|1323.17|1306.07|1329.9|1312.8|1321.11|1304.01|515
1646612100000|2022-03-07 00:15:00|1323.08|1305.98|1320.03|1302.93|1323.95|1306.85|1317.93|1300.83|468
1646612400000|2022-03-07 00:20:00|1320.02|1302.92|1325.49|1308.39|1325.72|1308.62|1310.1|1293|618
1646612700000|2022-03-07 00:25:00|1325.65|1308.55|1323.26|1306.16|1326.76|1309.66|1320.92|1303.82|595
1646613000000|2022-03-07 00:30:00|1323.27|1306.17|1326.03|1308.93|1328.4|1311.3|1322.42|1305.32|567
1646613300000|2022-03-07 00:35:00|1326.07|1308.97|1328.25|1311.15|1329.22|1312.12|1325.39|1308.29|476
1646613600000|2022-03-07 00:40:00|1328.19|1311.09|1323.6|1306.5|1328.92|1311.82|1323.02|1305.92|506
1646613900000|2022-03-07 00:45:00|1323.69|1306.59|1321.18|1304.08|1325.65|1308.55|1320.26|1303.16|563
1646614200000|2022-03-07 00:50:00|1321.2|1304.1|1324.52|1307.42|1324.96|1307.86|1318.57|1301.47|554
1646614500000|2022-03-07 00:55:00|1324.51|1307.41|1326.35|1309.25|1328.03|1310.93|1323.04|1305.94|449
1646614800000|2022-03-07 01:00:00|1326.64|1309.54|1326.19|1309.09|1328.96|1311.86|1325.25|1308.15|482
1646615100000|2022-03-07 01:05:00|1326.26|1309.16|1326.11|1309.01|1327.01|1309.91|1322.84|1305.74|473
1646615400000|2022-03-07 01:10:00|1326.1|1309|1325.68|1308.58|1326.76|1309.66|1324.09|1306.99|394
1646615700000|2022-03-07 01:15:00|1325.67|1308.57|1330.53|1313.43|1330.76|1313.66|1325.2|1308.1|375
1646616000000|2022-03-07 01:20:00|1330.58|1313.48|1333.03|1315.93|1333.03|1315.93|1328.6|1311.5|314
1646616300000|2022-03-07 01:25:00|1332.95|1315.85|1331.92|1314.82|1332.98|1315.88|1330.2|1313.1|399
1646616600000|2022-03-07 01:30:00|1331.85|1314.75|1334.48|1317.38|1335.17|1318.07|1329.23|1312.13|412
1646616900000|2022-03-07 01:35:00|1334.8|1317.7|1335.19|1318.09|1335.25|1318.15|1332.32|1315.22|436
1646617200000|2022-03-07 01:40:00|1335.15|1318.05|1332.01|1314.91|1335.15|1318.05|1331.87|1314.77|456
1646617500000|2022-03-07 01:45:00|1332.03|1314.93|1329.15|1312.05|1332.19|1315.09|1328.96|1311.86|460
1646617800000|2022-03-07 01:50:00|1329.12|1312.02|1320.33|1303.23|1329.66|1312.56|1320.11|1303.01|348
1646618100000|2022-03-07 01:55:00|1320.22|1303.12|1319.85|1302.75|1321.05|1303.95|1319.05|1301.95|336
1646618400000|2022-03-07 02:00:00|1319.86|1302.76|1320.06|1302.96|1321.1|1304|1319.18|1302.08|422
1646618700000|2022-03-07 02:05:00|1320.07|1302.97|1314.83|1297.73|1320.08|1302.98|1314.75|1297.65|416
1646619000000|2022-03-07 02:10:00|1314.81|1297.71|1311.52|1294.42|1314.88|1297.78|1310.86|1293.76|354
1646619300000|2022-03-07 02:15:00|1311.56|1294.46|1319.14|1302.04|1319.7|1302.6|1311.19|1294.09|324
1646619600000|2022-03-07 02:20:00|1319.16|1302.06|1304.78|1287.68|1319.7|1302.6|1303.8|1286.7|384
1646619900000|2022-03-07 02:25:00|1304.63|1287.53|1304.34|1287.24|1308.89|1291.79|1303.65|1286.55|473
1646620200000|2022-03-07 02:30:00|1304.38|1287.28|1308.91|1291.81|1309.16|1292.06|1301|1283.9|434
1646620500000|2022-03-07 02:35:00|1308.92|1291.82|1306.46|1289.36|1309.85|1292.75|1305.02|1287.92|482
1646620800000|2022-03-07 02:40:00|1306.47|1289.37|1306.01|1288.91|1310.1|1293|1305.1|1288|455
1646621100000|2022-03-07 02:45:00|1306.08|1288.98|1290.33|1273.23|1310.04|1292.94|1290.25|1273.15|578
1646621400000|2022-03-07 02:50:00|1290.31|1273.21|1291.03|1273.93|1294.91|1277.81|1287.32|1270.22|568
1646621700000|2022-03-07 02:55:00|1290.82|1273.72|1294.89|1277.79|1295.94|1278.84|1290.08|1272.98|507
1646622000000|2022-03-07 03:00:00|1294.9|1277.8|1296.07|1278.97|1297.05|1279.95|1290.45|1273.35|520
1646622300000|2022-03-07 03:05:00|1296.04|1278.94|1290.14|1273.04|1296.1|1279|1289.1|1272|466
1646622600000|2022-03-07 03:10:00|1290.15|1273.05|1287.2|1270.1|1290.62|1273.52|1286.04|1268.94|463
1646622900000|2022-03-07 03:15:00|1287.17|1270.07|1287.89|1270.79|1292|1274.9|1285.23|1268.13|484
1646623200000|2022-03-07 03:20:00|1287.92|1270.82|1293.3|1276.2|1293.56|1276.46|1287.9|1270.8|423
1646623500000|2022-03-07 03:25:00|1293.29|1276.19|1295.01|1277.91|1295.82|1278.72|1292.17|1275.07|322
1646623800000|2022-03-07 03:30:00|1295.08|1277.98|1296.82|1279.72|1297.07|1279.97|1293.7|1276.6|313
1646624100000|2022-03-07 03:35:00|1296.9|1279.8|1298.06|1280.96|1298.43|1281.33|1295.37|1278.27|268
1646624400000|2022-03-07 03:40:00|1298|1280.9|1294.33|1277.23|1298.59|1281.49|1293.39|1276.29|339
1646624700000|2022-03-07 03:45:00|1294.27|1277.17|1294.06|1276.96|1296.91|1279.81|1293.98|1276.88|312
1646625000000|2022-03-07 03:50:00|1294.07|1276.97|1292|1274.9|1294.12|1277.02|1289.84|1272.74|321
1646625300000|2022-03-07 03:55:00|1291.98|1274.88|1291|1273.9|1293.79|1276.69|1290.87|1273.77|256
1646625600000|2022-03-07 04:00:00|1291.05|1273.95|1289.07|1271.97|1294.45|1277.35|1289.05|1271.95|277
1646625900000|2022-03-07 04:05:00|1289.09|1271.99|1287.27|1270.17|1289.45|1272.35|1287.22|1270.12|236
1646626200000|2022-03-07 04:10:00|1287.39|1270.29|1289.96|1272.86|1291.02|1273.92|1287.15|1270.05|405
1646626500000|2022-03-07 04:15:00|1289.94|1272.84|1291.99|1274.89|1293.11|1276.01|1289.52|1272.42|332
1646626800000|2022-03-07 04:20:00|1291.95|1274.85|1290.35|1273.25|1292.14|1275.04|1288.11|1271.01|397
1646627100000|2022-03-07 04:25:00|1290.3|1273.2|1287.69|1270.59|1290.36|1273.26|1286.85|1269.75|315
1646627400000|2022-03-07 04:30:00|1287.7|1270.6|1288.96|1271.86|1289.28|1272.18|1286.39|1269.29|314
1646627700000|2022-03-07 04:35:00|1288.94|1271.84|1287.3|1270.2|1289.01|1271.91|1286.05|1268.95|443
1646628000000|2022-03-07 04:40:00|1287.29|1270.19|1287.04|1269.94|1287.3|1270.2|1285.2|1268.1|269
1646628300000|2022-03-07 04:45:00|1287.09|1269.99|1287.05|1269.95|1287.71|1270.61|1286.1|1269|206
1646628600000|2022-03-07 04:50:00|1287.06|1269.96|1286.15|1269.05|1289.95|1272.85|1285.88|1268.78|394
1646628900000|2022-03-07 04:55:00|1286.11|1269.01|1285.04|1267.94|1286.32|1269.22|1282.4|1265.3|404
1646629200000|2022-03-07 05:00:00|1285.05|1267.95|1284.03|1266.93|1286.61|1269.51|1283.56|1266.46|320
1646629500000|2022-03-07 05:05:00|1284.27|1267.17|1282.33|1265.23|1284.27|1267.17|1281.38|1264.28|423
1646629800000|2022-03-07 05:10:00|1282.32|1265.22|1284.88|1267.78|1285.15|1268.05|1281.31|1264.21|411
1646630100000|2022-03-07 05:15:00|1284.72|1267.62|1292.09|1274.99|1293.01|1275.91|1284.64|1267.54|454
1646630400000|2022-03-07 05:20:00|1292.11|1275.01|1294.23|1277.13|1296.8|1279.7|1291.96|1274.86|352
1646630700000|2022-03-07 05:25:00|1294.03|1276.93|1294.05|1276.95|1296.08|1278.98|1293.36|1276.26|432
1646631000000|2022-03-07 05:30:00|1293.97|1276.87|1294.46|1277.36|1294.65|1277.55|1291.38|1274.28|418
1646631300000|2022-03-07 05:35:00|1294.51|1277.41|1296.85|1279.75|1297.08|1279.98|1293.03|1275.93|419
1646631600000|2022-03-07 05:40:00|1296.87|1279.77|1296.28|1279.18|1297.93|1280.83|1295.21|1278.11|388
1646631900000|2022-03-07 05:45:00|1296.25|1279.15|1299.05|1281.95|1300.01|1282.91|1295.61|1278.51|357
1646632200000|2022-03-07 05:50:00|1299.08|1281.98|1297.99|1280.89|1300.88|1283.78|1297.1|1280|351
1646632500000|2022-03-07 05:55:00|1298|1280.9|1295.16|1278.06|1299.17|1282.07|1294.96|1277.86|411
1646632800000|2022-03-07 06:00:00|1295.4|1278.3|1299.79|1282.69|1299.97|1282.87|1294.97|1277.87|441
1646633100000|2022-03-07 06:05:00|1299.72|1282.62|1300.65|1283.55|1300.81|1283.71|1298.12|1281.02|362
1646633400000|2022-03-07 06:10:00|1300.69|1283.59|1299.08|1281.98|1302.4|1285.3|1298.34|1281.24|319
1646633700000|2022-03-07 06:15:00|1299.12|1282.02|1301.88|1284.78|1301.94|1284.84|1298.21|1281.11|336
1646634000000|2022-03-07 06:20:00|1301.92|1284.82|1302.1|1285|1302.96|1285.86|1301.03|1283.93|313
1646634300000|2022-03-07 06:25:00|1302.12|1285.02|1304|1286.9|1304.36|1287.26|1302.11|1285.01|297
1646634600000|2022-03-07 06:30:00|1304.01|1286.91|1310.29|1293.19|1310.29|1293.19|1303.74|1286.64|373
1646634900000|2022-03-07 06:35:00|1310.88|1293.78|1310.01|1292.91|1314.13|1297.03|1310.01|1292.91|364
1646635200000|2022-03-07 06:40:00|1310|1292.9|1309.84|1292.74|1310.86|1293.76|1309|1291.9|232
1646635500000|2022-03-07 06:45:00|1309.86|1292.76|1307.9|1290.8|1312.19|1295.09|1305.31|1288.21|381
1646635800000|2022-03-07 06:50:00|1307.86|1290.76|1309.95|1292.85|1310.57|1293.47|1307.86|1290.76|342
1646636100000|2022-03-07 06:55:00|1309.93|1292.83|1310.22|1293.12|1310.62|1293.52|1309.03|1291.93|290
1646636400000|2022-03-07 07:00:00|1310.24|1293.14|1307.52|1290.42|1311.96|1294.86|1306.06|1288.96|416
1646636700000|2022-03-07 07:05:00|1307.51|1290.41|1307.19|1290.09|1308.18|1291.08|1306.53|1289.43|363
1646637000000|2022-03-07 07:10:00|1307.2|1290.1|1309.27|1292.17|1310.64|1293.54|1306.57|1289.47|375
1646637300000|2022-03-07 07:15:00|1309.22|1292.12|1307.13|1290.03|1310.08|1292.98|1307.08|1289.98|445
1646637600000|2022-03-07 07:20:00|1307.12|1290.02|1304.57|1287.47|1307.22|1290.12|1303.96|1286.86|337
1646637900000|2022-03-07 07:25:00|1304.5|1287.4|1301.75|1284.65|1306.31|1289.21|1301.03|1283.93|440
1646638200000|2022-03-07 07:30:00|1301.71|1284.61|1298.85|1281.75|1302.38|1285.28|1297.1|1280|368
1646638500000|2022-03-07 07:35:00|1298.84|1281.74|1299.04|1281.94|1302.86|1285.76|1298.74|1281.64|497
1646638800000|2022-03-07 07:40:00|1299.01|1281.91|1301.02|1283.92|1301.82|1284.72|1298.96|1281.86|390
1646639100000|2022-03-07 07:45:00|1301.01|1283.91|1297.96|1280.86|1302.33|1285.23|1297.66|1280.56|429
1646639400000|2022-03-07 07:50:00|1297.91|1280.81|1298.35|1281.25|1298.65|1281.55|1294.12|1277.02|457
1646639700000|2022-03-07 07:55:00|1298.37|1281.27|1299.43|1282.33|1301.14|1284.04|1298.24|1281.14|327
1646640000000|2022-03-07 08:00:00|1299.41|1282.31|1296.99|1279.89|1303.16|1286.06|1295.68|1278.58|557
1646640300000|2022-03-07 08:05:00|1296.98|1279.88|1304.03|1286.93|1304.24|1287.14|1296.98|1279.88|451
1646640600000|2022-03-07 08:10:00|1304.15|1287.05|1300.99|1283.89|1304.72|1287.62|1299.26|1282.16|535
1646640900000|2022-03-07 08:15:00|1301.04|1283.94|1295.02|1277.92|1302.53|1285.43|1294.15|1277.05|544
1646641200000|2022-03-07 08:20:00|1295.04|1277.94|1295.53|1278.43|1297.99|1280.89|1294.05|1276.95|596
1646641500000|2022-03-07 08:25:00|1295.57|1278.47|1296.74|1279.64|1298.18|1281.08|1294.37|1277.27|563
1646641800000|2022-03-07 08:30:00|1296.75|1279.65|1299.07|1281.97|1299.71|1282.61|1290|1272.9|501
1646642100000|2022-03-07 08:35:00|1299.06|1281.96|1303.1|1286|1303.16|1286.06|1298.23|1281.13|433
1646642400000|2022-03-07 08:40:00|1303.01|1285.91|1304.91|1287.81|1305.42|1288.32|1301.02|1283.92|426
1646642700000|2022-03-07 08:45:00|1304.92|1287.82|1307.9|1290.8|1308.95|1291.85|1304.09|1286.99|431
1646643000000|2022-03-07 08:50:00|1307.72|1290.62|1307.27|1290.17|1308.2|1291.1|1306.1|1289|482
1646643300000|2022-03-07 08:55:00|1307.26|1290.16|1311.21|1294.11|1312.52|1295.42|1307.08|1289.98|425
1646643600000|2022-03-07 09:00:00|1311.22|1294.12|1308.38|1291.28|1313.62|1296.52|1308.1|1291|476
1646643900000|2022-03-07 09:05:00|1308.39|1291.29|1314.77|1297.67|1316.56|1299.46|1308.04|1290.94|499
1646644200000|2022-03-07 09:10:00|1314.76|1297.66|1313.86|1296.76|1315.14|1298.04|1312.33|1295.23|411
1646644500000|2022-03-07 09:15:00|1313.89|1296.79|1310.33|1293.23|1314|1296.9|1310.26|1293.16|433
1646644800000|2022-03-07 09:20:00|1310.34|1293.24|1308.41|1291.31|1310.99|1293.89|1307.35|1290.25|378
1646645100000|2022-03-07 09:25:00|1308.24|1291.14|1308.22|1291.12|1309.24|1292.14|1306.92|1289.82|392
1646645400000|2022-03-07 09:30:00|1308.23|1291.13|1307.07|1289.97|1308.27|1291.17|1305.01|1287.91|351
1646645700000|2022-03-07 09:35:00|1307.09|1289.99|1306.63|1289.53|1307.52|1290.42|1305.23|1288.13|335
1646646000000|2022-03-07 09:40:00|1306.57|1289.47|1309.81|1292.71|1311.42|1294.32|1305.96|1288.86|315
1646646300000|2022-03-07 09:45:00|1309.87|1292.77|1308.92|1291.82|1310.77|1293.67|1308.02|1290.92|340
1646646600000|2022-03-07 09:50:00|1308.94|1291.84|1307.02|1289.92|1311.09|1293.99|1306.28|1289.18|348
1646646900000|2022-03-07 09:55:00|1307.01|1289.91|1306.38|1289.28|1309.23|1292.13|1306.1|1289|378
1646647200000|2022-03-07 10:00:00|1306.39|1289.29|1308.11|1291.01|1308.44|1291.34|1306.39|1289.29|371
1646647500000|2022-03-07 10:05:00|1308.01|1290.91|1305.16|1288.06|1308.21|1291.11|1304.07|1286.97|341
1646647800000|2022-03-07 10:10:00|1305.15|1288.05|1310.42|1293.32|1311.94|1294.84|1304.67|1287.57|360
1646648100000|2022-03-07 10:15:00|1310.4|1293.3|1311.52|1294.42|1312.12|1295.02|1310.06|1292.96|255
1646648400000|2022-03-07 10:20:00|1311.6|1294.5|1310.57|1293.47|1312.33|1295.23|1310.17|1293.07|355
1646648700000|2022-03-07 10:25:00|1310.61|1293.51|1305.42|1288.32|1311.17|1294.07|1304.71|1287.61|374
1646649000000|2022-03-07 10:30:00|1305.37|1288.27|1303.11|1286.01|1305.37|1288.27|1299.16|1282.06|414
1646649300000|2022-03-07 10:35:00|1303.14|1286.04|1307.9|1290.8|1310.14|1293.04|1302.2|1285.1|363
1646649600000|2022-03-07 10:40:00|1308.25|1291.15|1310.05|1292.95|1311.4|1294.3|1308.15|1291.05|400
1646649900000|2022-03-07 10:45:00|1309.59|1292.49|1308.34|1291.24|1310.33|1293.23|1307.55|1290.45|415
1646650200000|2022-03-07 10:50:00|1308.39|1291.29|1309.11|1292.01|1310.84|1293.74|1308.17|1291.07|343
1646650500000|2022-03-07 10:55:00|1309.59|1292.49|1304.21|1287.11|1311.36|1294.26|1302.34|1285.24|364
1646650800000|2022-03-07 11:00:00|1304.23|1287.13|1303.98|1286.88|1306.74|1289.64|1302.08|1284.98|454
1646651100000|2022-03-07 11:05:00|1304.03|1286.93|1306.07|1288.97|1306.07|1288.97|1302.36|1285.26|375
1646651400000|2022-03-07 11:10:00|1306.08|1288.98|1309.49|1292.39|1310.18|1293.08|1306|1288.9|393
1646651700000|2022-03-07 11:15:00|1309.4|1292.3|1310.01|1292.91|1310.11|1293.01|1307.21|1290.11|472
1646652000000|2022-03-07 11:20:00|1310.05|1292.95|1311.63|1294.53|1313.21|1296.11|1309.99|1292.89|266
1646652300000|2022-03-07 11:25:00|1311.56|1294.46|1311.2|1294.1|1312.93|1295.83|1309.64|1292.54|377
1646652600000|2022-03-07 11:30:00|1311.14|1294.04|1314.25|1297.15|1314.25|1297.15|1310.37|1293.27|419
1646652900000|2022-03-07 11:35:00|1314.24|1297.14|1311.07|1293.97|1314.25|1297.15|1310.4|1293.3|323
1646653200000|2022-03-07 11:40:00|1311.1|1294|1312.12|1295.02|1312.84|1295.74|1309.64|1292.54|362
1646653500000|2022-03-07 11:45:00|1312.07|1294.97|1312.36|1295.26|1314.11|1297.01|1311.56|1294.46|353
1646653800000|2022-03-07 11:50:00|1312.38|1295.28|1314.06|1296.96|1314.31|1297.21|1310.12|1293.02|403
1646654100000|2022-03-07 11:55:00|1314.09|1296.99|1316.44|1299.34|1318.09|1300.99|1313.94|1296.84|344
1646654400000|2022-03-07 12:00:00|1316.4|1299.3|1322.34|1305.24|1322.41|1305.31|1316.24|1299.14|361
1646654700000|2022-03-07 12:05:00|1322.39|1305.29|1327.68|1310.58|1328.2|1311.1|1320.53|1303.43|433
1646655000000|2022-03-07 12:10:00|1327.55|1310.45|1326.55|1309.45|1327.81|1310.71|1324.15|1307.05|407
1646655300000|2022-03-07 12:15:00|1326.13|1309.03|1330.44|1313.34|1330.44|1313.34|1325.09|1307.99|309
1646655600000|2022-03-07 12:20:00|1330.47|1313.37|1332.45|1315.35|1334.15|1317.05|1330.39|1313.29|502
1646655900000|2022-03-07 12:25:00|1332.47|1315.37|1334.07|1316.97|1334.26|1317.16|1331.28|1314.18|431
1646656200000|2022-03-07 12:30:00|1334.11|1317.01|1336.39|1319.29|1337.51|1320.41|1332.16|1315.06|459
1646656500000|2022-03-07 12:35:00|1336.38|1319.28|1336.24|1319.14|1337.32|1320.22|1334.76|1317.66|484
1646656800000|2022-03-07 12:40:00|1336.23|1319.13|1334.4|1317.3|1336.38|1319.28|1334.4|1317.3|431
1646657100000|2022-03-07 12:45:00|1334.42|1317.32|1330.05|1312.95|1335.14|1318.04|1329.04|1311.94|397
1646657400000|2022-03-07 12:50:00|1330.07|1312.97|1334.21|1317.11|1334.48|1317.38|1329.41|1312.31|351
1646657700000|2022-03-07 12:55:00|1334.29|1317.19|1332.34|1315.24|1335.02|1317.92|1332.22|1315.12|320
1646658000000|2022-03-07 13:00:00|1332.8|1315.7|1331.4|1314.3|1335.13|1318.03|1330.55|1313.45|457
1646658300000|2022-03-07 13:05:00|1331.41|1314.31|1337.34|1320.24|1337.62|1320.52|1331.13|1314.03|424
1646658600000|2022-03-07 13:10:00|1337.31|1320.21|1344.52|1327.42|1345.6|1328.5|1337.12|1320.02|421
1646658900000|2022-03-07 13:15:00|1344.66|1327.56|1342.8|1325.7|1345.76|1328.66|1341.42|1324.32|418
1646659200000|2022-03-07 13:20:00|1342.9|1325.8|1341.57|1324.47|1343.13|1326.03|1340.39|1323.29|515
1646659500000|2022-03-07 13:25:00|1341.51|1324.41|1340.99|1323.89|1342.57|1325.47|1340.25|1323.15|473
1646659800000|2022-03-07 13:30:00|1341.05|1323.95|1342.11|1325.01|1342.69|1325.59|1338.46|1321.36|447
1646660100000|2022-03-07 13:35:00|1342.1|1325|1347.63|1330.53|1347.63|1330.53|1341.44|1324.34|500
1646660400000|2022-03-07 13:40:00|1347.66|1330.56|1355.33|1338.23|1357.95|1340.85|1347.57|1330.47|560
1646660700000|2022-03-07 13:45:00|1355.34|1338.24|1358.44|1341.34|1360.63|1343.53|1354.51|1337.41|549
1646661000000|2022-03-07 13:50:00|1358.48|1341.38|1359.34|1342.24|1360.44|1343.34|1356.04|1338.94|575
1646661300000|2022-03-07 13:55:00|1359.29|1342.19|1359.5|1342.4|1360.78|1343.68|1358.06|1340.96|426
1646661600000|2022-03-07 14:00:00|1359.44|1342.34|1358.11|1341.01|1361.08|1343.98|1354.05|1336.95|520
1646661900000|2022-03-07 14:05:00|1358.07|1340.97|1365.36|1348.26|1368.18|1351.08|1358.01|1340.91|439
1646662200000|2022-03-07 14:10:00|1365.38|1348.28|1363.96|1346.86|1365.53|1348.43|1363.48|1346.38|497
1646662500000|2022-03-07 14:15:00|1364.07|1346.97|1368.19|1351.09|1369.84|1352.74|1362.66|1345.56|384
1646662800000|2022-03-07 14:20:00|1368.21|1351.11|1371.72|1354.62|1372.56|1355.46|1368.02|1350.92|362
1646663100000|2022-03-07 14:25:00|1371.43|1354.33|1371.17|1354.07|1373.06|1355.96|1368.55|1351.45|510
1646663400000|2022-03-07 14:30:00|1371.24|1354.14|1367.65|1350.55|1372.05|1354.95|1367.51|1350.41|617
1646663700000|2022-03-07 14:35:00|1367.61|1350.51|1367.22|1350.12|1369.35|1352.25|1364.46|1347.36|533
1646664000000|2022-03-07 14:40:00|1367.4|1350.3|1360.06|1342.96|1368.38|1351.28|1357.66|1340.56|580
1646664300000|2022-03-07 14:45:00|1360.05|1342.95|1357.16|1340.06|1362.13|1345.03|1357|1339.9|443
1646664600000|2022-03-07 14:50:00|1357.15|1340.05|1356.05|1338.95|1359.57|1342.47|1355.64|1338.54|444
1646664900000|2022-03-07 14:55:00|1355.99|1338.89|1355.07|1337.97|1362.07|1344.97|1354.91|1337.81|556
1646665200000|2022-03-07 15:00:00|1355.27|1338.17|1356.94|1339.84|1357.9|1340.8|1354.24|1337.14|603
1646665500000|2022-03-07 15:05:00|1357.05|1339.95|1361.24|1344.14|1362.37|1345.27|1356.86|1339.76|567
1646665800000|2022-03-07 15:10:00|1361.21|1344.11|1356.94|1339.84|1362.08|1344.98|1356.94|1339.84|468
1646666100000|2022-03-07 15:15:00|1356.71|1339.61|1345.69|1328.59|1356.88|1339.78|1345.69|1328.59|524
1646666400000|2022-03-07 15:20:00|1344.88|1327.78|1347.13|1330.03|1352.09|1334.99|1344.88|1327.78|527
1646666700000|2022-03-07 15:25:00|1346.83|1329.73|1353.51|1336.41|1353.99|1336.89|1346.76|1329.66|558
1646667000000|2022-03-07 15:30:00|1353.54|1336.44|1359.02|1341.92|1360.51|1343.41|1351.45|1334.35|561
1646667300000|2022-03-07 15:35:00|1359.03|1341.93|1360.59|1343.49|1363.2|1346.1|1358.17|1341.07|569
1646667600000|2022-03-07 15:40:00|1360.94|1343.84|1361.46|1344.36|1363.98|1346.88|1360.43|1343.33|525
1646667900000|2022-03-07 15:45:00|1361.85|1344.75|1361|1343.9|1363.25|1346.15|1359.19|1342.09|616
1646668200000|2022-03-07 15:50:00|1361.02|1343.92|1357.94|1340.84|1362.57|1345.47|1357.91|1340.81|525
1646668500000|2022-03-07 15:55:00|1357.91|1340.81|1364.85|1347.75|1365.81|1348.71|1356.91|1339.81|482
1646668800000|2022-03-07 16:00:00|1364.62|1347.52|1366.4|1349.3|1367.67|1350.57|1363.95|1346.85|390
1646669100000|2022-03-07 16:05:00|1366.3|1349.2|1372.16|1355.06|1373.37|1356.27|1366.29|1349.19|517
1646669400000|2022-03-07 16:10:00|1372.21|1355.11|1364.04|1346.94|1374.64|1357.54|1363.45|1346.35|533
1646669700000|2022-03-07 16:15:00|1364.03|1346.93|1363.44|1346.34|1365.95|1348.85|1360.2|1343.1|489
1646670000000|2022-03-07 16:20:00|1363.35|1346.25|1361.98|1344.88|1363.96|1346.86|1359.54|1342.44|526
1646670300000|2022-03-07 16:25:00|1362|1344.9|1361.04|1343.94|1363.78|1346.68|1360.85|1343.75|472
1646670600000|2022-03-07 16:30:00|1361.02|1343.92|1357.24|1340.14|1362.1|1345|1357.24|1340.14|431
1646670900000|2022-03-07 16:35:00|1357.27|1340.17|1353.69|1336.59|1357.37|1340.27|1353.69|1336.59|399
1646671200000|2022-03-07 16:40:00|1353.49|1336.39|1351.09|1333.99|1353.49|1336.39|1348.23|1331.13|560
1646671500000|2022-03-07 16:45:00|1351.24|1334.14|1351.67|1334.57|1357.16|1340.06|1349.79|1332.69|484
1646671800000|2022-03-07 16:50:00|1351.64|1334.54|1353.73|1336.63|1355.04|1337.94|1349.4|1332.3|520
1646672100000|2022-03-07 16:55:00|1353.71|1336.61|1346.09|1328.99|1353.98|1336.88|1345.08|1327.98|467
1646672400000|2022-03-07 17:00:00|1346.08|1328.98|1341.17|1324.07|1346.08|1328.98|1339.71|1322.61|536
1646672700000|2022-03-07 17:05:00|1341.05|1323.95|1339.85|1322.75|1343.33|1326.23|1337.49|1320.39|494
1646673000000|2022-03-07 17:10:00|1339.81|1322.71|1338.28|1321.18|1343.99|1326.89|1336.04|1318.94|508
1646673300000|2022-03-07 17:15:00|1338.29|1321.19|1340.51|1323.41|1342.84|1325.74|1338.12|1321.02|533
1646673600000|2022-03-07 17:20:00|1340.5|1323.4|1341.11|1324.01|1342.14|1325.04|1340.07|1322.97|472
1646673900000|2022-03-07 17:25:00|1341.1|1324|1341.95|1324.85|1342.01|1324.91|1338.23|1321.13|452
1646674200000|2022-03-07 17:30:00|1342|1324.9|1340.59|1323.49|1343.3|1326.2|1338.91|1321.81|437
1646674500000|2022-03-07 17:35:00|1340.6|1323.5|1339.13|1322.03|1342.17|1325.07|1336.73|1319.63|539
1646674800000|2022-03-07 17:40:00|1339.16|1322.06|1342.08|1324.98|1344.2|1327.1|1339.13|1322.03|458
1646675100000|2022-03-07 17:45:00|1342.07|1324.97|1344.69|1327.59|1345.52|1328.42|1342|1324.9|446
1646675400000|2022-03-07 17:50:00|1344.78|1327.68|1341.96|1324.86|1347.68|1330.58|1341.38|1324.28|498
1646675700000|2022-03-07 17:55:00|1342.21|1325.11|1336.19|1319.09|1342.92|1325.82|1335.49|1318.39|507
1646676000000|2022-03-07 18:00:00|1336.25|1319.15|1323.24|1306.14|1336.44|1319.34|1321.75|1304.65|561
1646676300000|2022-03-07 18:05:00|1323.17|1306.07|1321.21|1304.11|1324.52|1307.42|1319.12|1302.02|577
1646676600000|2022-03-07 18:10:00|1321.22|1304.12|1316.17|1299.07|1322.83|1305.73|1315.75|1298.65|530
1646676900000|2022-03-07 18:15:00|1316.19|1299.09|1316.03|1298.93|1321.69|1304.59|1314.74|1297.64|597
1646677200000|2022-03-07 18:20:00|1316.33|1299.23|1315.34|1298.24|1316.33|1299.23|1312.23|1295.13|539
1646677500000|2022-03-07 18:25:00|1315.32|1298.22|1313.67|1296.57|1316.77|1299.67|1312.37|1295.27|548
1646677800000|2022-03-07 18:30:00|1313.66|1296.56|1312.24|1295.14|1314.11|1297.01|1311.52|1294.42|407
1646678100000|2022-03-07 18:35:00|1312.28|1295.18|1307.04|1289.94|1315.22|1298.12|1303.8|1286.7|559
1646678400000|2022-03-07 18:40:00|1307.06|1289.96|1311.07|1293.97|1313.05|1295.95|1306.14|1289.04|511
1646678700000|2022-03-07 18:45:00|1311.1|1294|1311.08|1293.98|1314.47|1297.37|1310.99|1293.89|461
1646679000000|2022-03-07 18:50:00|1311.09|1293.99|1311.07|1293.97|1314.06|1296.96|1310.15|1293.05|528
1646679300000|2022-03-07 18:55:00|1311.09|1293.99|1307.05|1289.95|1311.14|1294.04|1305.18|1288.08|484
1646679600000|2022-03-07 19:00:00|1307.01|1289.91|1302.58|1285.48|1308.09|1290.99|1301.69|1284.59|514
1646679900000|2022-03-07 19:05:00|1302.64|1285.54|1302.37|1285.27|1303.06|1285.96|1301.09|1283.99|505
1646680200000|2022-03-07 19:10:00|1302.28|1285.18|1303.15|1286.05|1306.26|1289.16|1302.2|1285.1|528
1646680500000|2022-03-07 19:15:00|1303.14|1286.04|1303.23|1286.13|1304.06|1286.96|1301.24|1284.14|494
1646680800000|2022-03-07 19:20:00|1303.22|1286.12|1297.97|1280.87|1304.05|1286.95|1297.97|1280.87|584
1646681100000|2022-03-07 19:25:00|1297.98|1280.88|1294.15|1277.05|1298.18|1281.08|1293.75|1276.65|522
1646681400000|2022-03-07 19:30:00|1294.16|1277.06|1276.73|1259.63|1294.16|1277.06|1274.76|1257.66|550
1646681700000|2022-03-07 19:35:00|1276.91|1259.81|1270.74|1253.64|1278.6|1261.5|1265.96|1248.86|635
1646682000000|2022-03-07 19:40:00|1270.37|1253.27|1266.89|1249.79|1274.4|1257.3|1264.62|1247.52|602
1646682300000|2022-03-07 19:45:00|1266.9|1249.8|1265.8|1248.7|1268.39|1251.29|1261.94|1244.84|562
1646682600000|2022-03-07 19:50:00|1265.63|1248.53|1256.25|1239.15|1267.04|1249.94|1255.26|1238.16|535
1646682900000|2022-03-07 19:55:00|1256.3|1239.2|1266.45|1249.35|1269.67|1252.57|1256.29|1239.19|578
1646683200000|2022-03-07 20:00:00|1266.61|1249.51|1255.55|1238.45|1266.89|1249.79|1251.75|1234.65|504
1646683500000|2022-03-07 20:05:00|1255.69|1238.59|1260.11|1243.01|1261.18|1244.08|1254.97|1237.87|623
1646683800000|2022-03-07 20:10:00|1260.44|1243.34|1264.15|1247.05|1264.65|1247.55|1257.71|1240.61|573
1646684100000|2022-03-07 20:15:00|1264.2|1247.1|1262.96|1245.86|1268.8|1251.7|1262.1|1245|523
1646684400000|2022-03-07 20:20:00|1263|1245.9|1269.05|1251.95|1269.79|1252.69|1262.03|1244.93|508
1646684700000|2022-03-07 20:25:00|1269.02|1251.92|1275.17|1258.07|1278.45|1261.35|1268.99|1251.89|597
1646685000000|2022-03-07 20:30:00|1275.48|1258.38|1266.07|1248.97|1275.48|1258.38|1265.17|1248.07|520
1646685300000|2022-03-07 20:35:00|1266.05|1248.95|1260.69|1243.59|1266.07|1248.97|1259.08|1241.98|454
1646685600000|2022-03-07 20:40:00|1260.64|1243.54|1265.55|1248.45|1267.15|1250.05|1260.06|1242.96|555
1646685900000|2022-03-07 20:45:00|1265.53|1248.43|1262.99|1245.89|1267.77|1250.67|1262.85|1245.75|572
1646686200000|2022-03-07 20:50:00|1263.16|1246.06|1258.3|1241.2|1263.21|1246.11|1258.3|1241.2|516
1646686500000|2022-03-07 20:55:00|1258.33|1241.23|1257.95|1240.85|1261.98|1244.88|1256.31|1239.21|539
1646686800000|2022-03-07 21:00:00|1257.97|1240.87|1259.03|1241.93|1259.47|1242.37|1255.1|1238|507
1646687100000|2022-03-07 21:05:00|1259.04|1241.94|1256.86|1239.76|1259.13|1242.03|1253.88|1236.78|449
1646687400000|2022-03-07 21:10:00|1256.89|1239.79|1264.97|1247.87|1267.72|1250.62|1256.89|1239.79|563
1646687700000|2022-03-07 21:15:00|1264.7|1247.6|1276.05|1258.95|1278.02|1260.92|1264.24|1247.14|585
1646688000000|2022-03-07 21:20:00|1276.08|1258.98|1268.91|1251.81|1276.15|1259.05|1266.51|1249.41|483
1646688300000|2022-03-07 21:25:00|1268.89|1251.79|1258.96|1241.86|1268.89|1251.79|1258.11|1241.01|488
1646688600000|2022-03-07 21:30:00|1258.93|1241.83|1256.74|1239.64|1259.01|1241.91|1252.41|1235.31|448
1646688900000|2022-03-07 21:35:00|1256.86|1239.76|1260.87|1243.77|1263.84|1246.74|1256.85|1239.75|378
1646689200000|2022-03-07 21:40:00|1260.93|1243.83|1265.05|1247.95|1265.89|1248.79|1259.78|1242.68|399
1646689500000|2022-03-07 21:45:00|1265.06|1247.96|1266.41|1249.31|1266.41|1249.31|1262.25|1245.15|331
1646689800000|2022-03-07 21:50:00|1266.53|1249.43|1268.21|1251.11|1269.2|1252.1|1266.43|1249.33|318
1646690100000|2022-03-07 21:55:00|1268.25|1251.15|1265.19|1248.09|1268.8|1251.7|1264.81|1247.71|303
1646690400000|2022-03-07 22:00:00|1265.23|1248.13|1271.67|1254.57|1272.07|1254.97|1264.68|1247.58|260
1646690700000|2022-03-07 22:05:00|1271.68|1254.58|1275.94|1258.84|1276.64|1259.54|1271.38|1254.28|363
1646691000000|2022-03-07 22:10:00|1275.95|1258.85|1277.98|1260.88|1278.76|1261.66|1275.93|1258.83|314
1646691300000|2022-03-07 22:15:00|1277.96|1260.86|1277.04|1259.94|1279.5|1262.4|1276.04|1258.94|291
1646691600000|2022-03-07 22:20:00|1276.22|1259.12|1274.19|1257.09|1276.22|1259.12|1271|1253.9|370
1646691900000|2022-03-07 22:25:00|1274.24|1257.14|1279|1261.9|1279.48|1262.38|1272.87|1255.77|318
1646692200000|2022-03-07 22:30:00|1279.15|1262.05|1283.07|1265.97|1283.07|1265.97|1278.16|1261.06|165
1646692500000|2022-03-07 22:35:00|1283.06|1265.96|1285.99|1268.89|1287.82|1270.72|1281.98|1264.88|267
1646692800000|2022-03-07 22:40:00|1285.98|1268.88|1285.14|1268.04|1286.23|1269.13|1283.71|1266.61|219
1646693100000|2022-03-07 22:45:00|1285.09|1267.99|1279.38|1262.28|1285.11|1268.01|1278.76|1261.66|242
1646693400000|2022-03-07 22:50:00|1279.41|1262.31|1276.78|1259.68|1280.07|1262.97|1276.75|1259.65|206
1646693700000|2022-03-07 22:55:00|1276.86|1259.76|1277.83|1260.73|1278.03|1260.93|1271.45|1254.35|293
1646694000000|2022-03-07 23:00:00|1277.88|1260.78|1283.46|1266.36|1283.51|1266.41|1275.13|1258.03|393
1646694300000|2022-03-07 23:05:00|1283.49|1266.39|1280.2|1263.1|1283.85|1266.75|1279.07|1261.97|419
1646694600000|2022-03-07 23:10:00|1280.25|1263.15|1277.87|1260.77|1281.91|1264.81|1275.81|1258.71|449
1646694900000|2022-03-07 23:15:00|1277.89|1260.79|1277.19|1260.09|1278.96|1261.86|1275.88|1258.78|430
1646695200000|2022-03-07 23:20:00|1277.2|1260.1|1281.39|1264.29|1282.85|1265.75|1276|1258.9|427
1646695500000|2022-03-07 23:25:00|1281.44|1264.34|1285|1267.9|1286.12|1269.02|1278.05|1260.95|404
1646695800000|2022-03-07 23:30:00|1285.03|1267.93|1289.04|1271.94|1295.64|1278.54|1285.02|1267.92|502
1646696100000|2022-03-07 23:35:00|1288.67|1271.57|1287.64|1270.54|1289.7|1272.6|1285.44|1268.34|483
1646696400000|2022-03-07 23:40:00|1287.66|1270.56|1286.27|1269.17|1287.68|1270.58|1284.44|1267.34|338
1646696700000|2022-03-07 23:45:00|1286.24|1269.14|1278.19|1261.09|1286.26|1269.16|1274|1256.9|513
1646697000000|2022-03-07 23:50:00|1278.2|1261.1|1278.87|1261.77|1280.01|1262.91|1275.14|1258.04|488
1646697300000|2022-03-07 23:55:00|1278.88|1261.78|1277.17|1260.07|1280.93|1263.83|1277.14|1260.04|357
1646697600000|2022-03-08 00:00:00|1276.99|1259.89|1275.24|1258.14|1279.23|1262.13|1267.15|1250.05|590
1646697900000|2022-03-08 00:05:00|1275.89|1258.79|1283.25|1266.15|1286.08|1268.98|1275.16|1258.06|515
1646698200000|2022-03-08 00:10:00|1283.22|1266.12|1282.62|1265.52|1283.35|1266.25|1271.54|1254.44|537
1646698500000|2022-03-08 00:15:00|1282.68|1265.58|1283.25|1266.15|1290.25|1273.15|1281.03|1263.93|524
1646698800000|2022-03-08 00:20:00|1283.18|1266.08|1290.72|1273.62|1290.91|1273.81|1283.14|1266.04|570
1646699100000|2022-03-08 00:25:00|1290.65|1273.55|1286.82|1269.72|1290.94|1273.84|1286.49|1269.39|471
1646699400000|2022-03-08 00:30:00|1286.75|1269.65|1292.78|1275.68|1293.72|1276.62|1285.33|1268.23|522
1646699700000|2022-03-08 00:35:00|1292.74|1275.64|1292.56|1275.46|1293.65|1276.55|1289.28|1272.18|454
1646700000000|2022-03-08 00:40:00|1292.62|1275.52|1291.01|1273.91|1293.93|1276.83|1288.02|1270.92|436
1646700300000|2022-03-08 00:45:00|1291.02|1273.92|1294.96|1277.86|1296.82|1279.72|1289.05|1271.95|467
1646700600000|2022-03-08 00:50:00|1294.97|1277.87|1292.18|1275.08|1296.04|1278.94|1292.18|1275.08|429
1646700900000|2022-03-08 00:55:00|1292.21|1275.11|1291.81|1274.71|1294.01|1276.91|1290.43|1273.33|404
1646701200000|2022-03-08 01:00:00|1291.79|1274.69|1287.65|1270.55|1292.07|1274.97|1287.46|1270.36|479
1646701500000|2022-03-08 01:05:00|1287.8|1270.7|1288.93|1271.83|1288.98|1271.88|1283.49|1266.39|449
1646701800000|2022-03-08 01:10:00|1288.87|1271.77|1299.04|1281.94|1302.39|1285.29|1287.3|1270.2|505
1646702100000|2022-03-08 01:15:00|1299.06|1281.96|1301.76|1284.66|1302.82|1285.72|1298.26|1281.16|493
1646702400000|2022-03-08 01:20:00|1301.73|1284.63|1299.88|1282.78|1301.82|1284.72|1297.71|1280.61|527
1646702700000|2022-03-08 01:25:00|1299.89|1282.79|1298.79|1281.69|1302.26|1285.16|1298.43|1281.33|513
1646703000000|2022-03-08 01:30:00|1298.69|1281.59|1298.96|1281.86|1300.32|1283.22|1297.26|1280.16|430
1646703300000|2022-03-08 01:35:00|1298.98|1281.88|1287.81|1270.71|1299.04|1281.94|1287.33|1270.23|387
1646703600000|2022-03-08 01:40:00|1287.8|1270.7|1292.49|1275.39|1294.31|1277.21|1287.26|1270.16|461
1646703900000|2022-03-08 01:45:00|1292.5|1275.4|1295.02|1277.92|1295.1|1278|1291.06|1273.96|395
1646704200000|2022-03-08 01:50:00|1294.84|1277.74|1295.17|1278.07|1297.78|1280.68|1294.13|1277.03|384
1646704500000|2022-03-08 01:55:00|1295.25|1278.15|1292.98|1275.88|1297.79|1280.69|1292.21|1275.11|395
1646704800000|2022-03-08 02:00:00|1292.77|1275.67|1289.88|1272.78|1293.4|1276.3|1289.23|1272.13|403
1646705100000|2022-03-08 02:05:00|1290.02|1272.92|1291.99|1274.89|1292.02|1274.92|1287.14|1270.04|399
1646705400000|2022-03-08 02:10:00|1292|1274.9|1297.82|1280.72|1297.99|1280.89|1291.13|1274.03|409
1646705700000|2022-03-08 02:15:00|1297.54|1280.44|1299.61|1282.51|1300.8|1283.7|1297.26|1280.16|409
1646706000000|2022-03-08 02:20:00|1299.62|1282.52|1298.67|1281.57|1300.94|1283.84|1297.35|1280.25|409
1646706300000|2022-03-08 02:25:00|1298.66|1281.56|1298.84|1281.74|1299.03|1281.93|1296.07|1278.97|408
1646706600000|2022-03-08 02:30:00|1298.81|1281.71|1297.99|1280.89|1299.13|1282.03|1296.21|1279.11|310
1646706900000|2022-03-08 02:35:00|1298|1280.9|1290.27|1273.17|1298.25|1281.15|1288.77|1271.67|395
1646707200000|2022-03-08 02:40:00|1290.25|1273.15|1306.29|1289.19|1306.32|1289.22|1288.21|1271.11|556
1646707500000|2022-03-08 02:45:00|1306.3|1289.2|1307.72|1290.62|1312|1294.9|1301.51|1284.41|552
1646707800000|2022-03-08 02:50:00|1307.66|1290.56|1304.14|1287.04|1307.83|1290.73|1303.66|1286.56|498
1646708100000|2022-03-08 02:55:00|1304.1|1287|1300.65|1283.55|1306.19|1289.09|1300.27|1283.17|495
1646708400000|2022-03-08 03:00:00|1300.64|1283.54|1303.01|1285.91|1303.15|1286.05|1300.04|1282.94|422
1646708700000|2022-03-08 03:05:00|1303.03|1285.93|1300.57|1283.47|1304.24|1287.14|1300.51|1283.41|382
1646709000000|2022-03-08 03:10:00|1300.64|1283.54|1301.08|1283.98|1301.68|1284.58|1299.42|1282.32|408
1646709300000|2022-03-08 03:15:00|1300.7|1283.6|1301.25|1284.15|1303.21|1286.11|1300.39|1283.29|219
1646709600000|2022-03-08 03:20:00|1301.24|1284.14|1300.01|1282.91|1301.24|1284.14|1297.64|1280.54|360
1646709900000|2022-03-08 03:25:00|1300.2|1283.1|1300.1|1283|1301.5|1284.4|1299.19|1282.09|319
1646710200000|2022-03-08 03:30:00|1300.14|1283.04|1298.31|1281.21|1301.27|1284.17|1297.11|1280.01|355
1646710500000|2022-03-08 03:35:00|1298.3|1281.2|1296.11|1279.01|1298.76|1281.66|1294.89|1277.79|210
1646710800000|2022-03-08 03:40:00|1296.09|1278.99|1295.05|1277.95|1296.09|1278.99|1292.84|1275.74|263
1646711100000|2022-03-08 03:45:00|1294.73|1277.63|1294.96|1277.86|1297.02|1279.92|1293.11|1276.01|240
1646711400000|2022-03-08 03:50:00|1295.09|1277.99|1299.01|1281.91|1299.01|1281.91|1295.01|1277.91|263
1646711700000|2022-03-08 03:55:00|1298.8|1281.7|1300.91|1283.81|1301.04|1283.94|1297.62|1280.52|219
1646712000000|2022-03-08 04:00:00|1300.95|1283.85|1307.35|1290.25|1307.55|1290.45|1300.03|1282.93|315
1646712300000|2022-03-08 04:05:00|1307.28|1290.18|1307.83|1290.73|1308.08|1290.98|1304.94|1287.84|355
1646712600000|2022-03-08 04:10:00|1307.77|1290.67|1308.09|1290.99|1308.53|1291.43|1305.25|1288.15|337
1646712900000|2022-03-08 04:15:00|1308.02|1290.92|1307.77|1290.67|1309.48|1292.38|1307.05|1289.95|349
1646713200000|2022-03-08 04:20:00|1307.76|1290.66|1304.65|1287.55|1307.76|1290.66|1303.98|1286.88|331
1646713500000|2022-03-08 04:25:00|1304.68|1287.58|1299.86|1282.76|1304.76|1287.66|1299.71|1282.61|383
1646713800000|2022-03-08 04:30:00|1299.77|1282.67|1300.54|1283.44|1301.59|1284.49|1299.26|1282.16|337
1646714100000|2022-03-08 04:35:00|1300.46|1283.36|1301.25|1284.15|1302.48|1285.38|1300.42|1283.32|374
1646714400000|2022-03-08 04:40:00|1301.36|1284.26|1303.41|1286.31|1303.9|1286.8|1300.85|1283.75|352
1646714700000|2022-03-08 04:45:00|1303.4|1286.3|1303.11|1286.01|1304.62|1287.52|1301.34|1284.24|423
1646715000000|2022-03-08 04:50:00|1303.18|1286.08|1299.16|1282.06|1303.18|1286.08|1298.38|1281.28|364
1646715300000|2022-03-08 04:55:00|1299.11|1282.01|1299.18|1282.08|1299.67|1282.57|1297.8|1280.7|223
1646715600000|2022-03-08 05:00:00|1299.21|1282.11|1300.89|1283.79|1301.74|1284.64|1297.95|1280.85|224
1646715900000|2022-03-08 05:05:00|1300.9|1283.8|1293.77|1276.67|1302.69|1285.59|1292.52|1275.42|310
1646716200000|2022-03-08 05:10:00|1293.79|1276.69|1293.78|1276.68|1296.48|1279.38|1291.53|1274.43|257
1646716500000|2022-03-08 05:15:00|1293.82|1276.72|1294.18|1277.08|1297.41|1280.31|1293.69|1276.59|404
1646716800000|2022-03-08 05:20:00|1294.21|1277.11|1297.64|1280.54|1297.77|1280.67|1292.62|1275.52|334
1646717100000|2022-03-08 05:25:00|1297.5|1280.4|1294.18|1277.08|1297.66|1280.56|1293.8|1276.7|361
1646717400000|2022-03-08 05:30:00|1294.21|1277.11|1295.41|1278.31|1298.02|1280.92|1289.77|1272.67|400
1646717700000|2022-03-08 05:35:00|1295.38|1278.28|1295.89|1278.79|1296.59|1279.49|1294.71|1277.61|310
1646718000000|2022-03-08 05:40:00|1295.91|1278.81|1297.57|1280.47|1299.22|1282.12|1294.67|1277.57|388
1646718300000|2022-03-08 05:45:00|1297.54|1280.44|1298.55|1281.45|1298.76|1281.66|1295.69|1278.59|351
1646718600000|2022-03-08 05:50:00|1298.71|1281.61|1305.93|1288.83|1305.93|1288.83|1298|1280.9|374
1646718900000|2022-03-08 05:55:00|1306.03|1288.93|1306.91|1289.81|1309.46|1292.36|1305.62|1288.52|288
1646719200000|2022-03-08 06:00:00|1306.89|1289.79|1316.07|1298.97|1316.24|1299.14|1306.62|1289.52|383
1646719500000|2022-03-08 06:05:00|1315.94|1298.84|1310.3|1293.2|1316.56|1299.46|1309.72|1292.62|343
1646719800000|2022-03-08 06:10:00|1310.25|1293.15|1307.52|1290.42|1310.39|1293.29|1305.44|1288.34|248
1646720100000|2022-03-08 06:15:00|1307.51|1290.41|1309.31|1292.21|1313.33|1296.23|1306.89|1289.79|396
1646720400000|2022-03-08 06:20:00|1309.87|1292.77|1300.03|1282.93|1313.68|1296.58|1299.45|1282.35|415
1646720700000|2022-03-08 06:25:00|1300.18|1283.08|1299.98|1282.88|1301.81|1284.71|1296.94|1279.84|382
1646721000000|2022-03-08 06:30:00|1299.92|1282.82|1294.48|1277.38|1300.86|1283.76|1293.36|1276.26|534
1646721300000|2022-03-08 06:35:00|1294.43|1277.33|1297.88|1280.78|1299|1281.9|1294.41|1277.31|391
1646721600000|2022-03-08 06:40:00|1297.89|1280.79|1304.97|1287.87|1306.05|1288.95|1297.88|1280.78|304
1646721900000|2022-03-08 06:45:00|1304.88|1287.78|1307.39|1290.29|1307.39|1290.29|1301.98|1284.88|389
1646722200000|2022-03-08 06:50:00|1307.4|1290.3|1307.07|1289.97|1308.27|1291.17|1306|1288.9|378
1646722500000|2022-03-08 06:55:00|1307.09|1289.99|1309.85|1292.75|1311.68|1294.58|1304.92|1287.82|424
1646722800000|2022-03-08 07:00:00|1309.76|1292.66|1306.96|1289.86|1312.61|1295.51|1306.87|1289.77|458
1646723100000|2022-03-08 07:05:00|1307.01|1289.91|1306.13|1289.03|1309.76|1292.66|1306.01|1288.91|378
1646723400000|2022-03-08 07:10:00|1306.07|1288.97|1306.41|1289.31|1309.04|1291.94|1304.38|1287.28|416
1646723700000|2022-03-08 07:15:00|1306.4|1289.3|1307.7|1290.6|1308.76|1291.66|1306|1288.9|399
1646724000000|2022-03-08 07:20:00|1307.82|1290.72|1311.56|1294.46|1311.8|1294.7|1307.82|1290.72|356
1646724300000|2022-03-08 07:25:00|1311.57|1294.47|1317.64|1300.54|1317.84|1300.74|1311.34|1294.24|330
1646724600000|2022-03-08 07:30:00|1317.61|1300.51|1317.86|1300.76|1322.34|1305.24|1316.86|1299.76|414
1646724900000|2022-03-08 07:35:00|1317.88|1300.78|1321.75|1304.65|1322.18|1305.08|1317.64|1300.54|429
1646725200000|2022-03-08 07:40:00|1321.56|1304.46|1324.17|1307.07|1324.35|1307.25|1319.11|1302.01|478
1646725500000|2022-03-08 07:45:00|1324.28|1307.18|1321.57|1304.47|1326.26|1309.16|1321.07|1303.97|414
1646725800000|2022-03-08 07:50:00|1321.62|1304.52|1317.93|1300.83|1321.74|1304.64|1317.86|1300.76|381
1646726100000|2022-03-08 07:55:00|1317.94|1300.84|1318|1300.9|1318.54|1301.44|1314.96|1297.86|339
1646726400000|2022-03-08 08:00:00|1318.01|1300.91|1319.07|1301.97|1319.7|1302.6|1316.97|1299.87|374
1646726700000|2022-03-08 08:05:00|1319.06|1301.96|1315.65|1298.55|1325.14|1308.04|1315.65|1298.55|445
1646727000000|2022-03-08 08:10:00|1315.58|1298.48|1321.96|1304.86|1321.96|1304.86|1315.1|1298|478
1646727300000|2022-03-08 08:15:00|1321.98|1304.88|1325.68|1308.58|1328.14|1311.04|1321.93|1304.83|391
1646727600000|2022-03-08 08:20:00|1325.69|1308.59|1326.02|1308.92|1327.98|1310.88|1325.17|1308.07|458
1646727900000|2022-03-08 08:25:00|1326.05|1308.95|1327.95|1310.85|1329.41|1312.31|1324.43|1307.33|454
1646728200000|2022-03-08 08:30:00|1327.93|1310.83|1335.06|1317.96|1338.09|1320.99|1327.93|1310.83|501
1646728500000|2022-03-08 08:35:00|1335.07|1317.97|1334.29|1317.19|1335.52|1318.42|1330.48|1313.38|486
1646728800000|2022-03-08 08:40:00|1334.14|1317.04|1334.18|1317.08|1335.06|1317.96|1331.35|1314.25|538
1646729100000|2022-03-08 08:45:00|1334.19|1317.09|1336.87|1319.77|1338.46|1321.36|1333.85|1316.75|546
1646729400000|2022-03-08 08:50:00|1336.88|1319.78|1329.75|1312.65|1337.1|1320|1327.05|1309.95|608
1646729700000|2022-03-08 08:55:00|1329.77|1312.67|1332.04|1314.94|1332.08|1314.98|1328.99|1311.89|550
1646730000000|2022-03-08 09:00:00|1332|1314.9|1332.16|1315.06|1336.17|1319.07|1331.81|1314.71|534
1646730300000|2022-03-08 09:05:00|1332.15|1315.05|1330.01|1312.91|1333|1315.9|1329.47|1312.37|465
1646730600000|2022-03-08 09:10:00|1330.03|1312.93|1330.46|1313.36|1331.18|1314.08|1329.1|1312|568
1646730900000|2022-03-08 09:15:00|1330.18|1313.08|1332.41|1315.31|1334.59|1317.49|1330.17|1313.07|469
1646731200000|2022-03-08 09:20:00|1332.4|1315.3|1335.47|1318.37|1335.59|1318.49|1332.27|1315.17|510
1646731500000|2022-03-08 09:25:00|1335.48|1318.38|1340.74|1323.64|1340.76|1323.66|1335.48|1318.38|377
1646731800000|2022-03-08 09:30:00|1340.52|1323.42|1344.33|1327.23|1344.49|1327.39|1340.25|1323.15|416
1646732100000|2022-03-08 09:35:00|1344.47|1327.37|1347.58|1330.48|1348.3|1331.2|1343.15|1326.05|489
1646732400000|2022-03-08 09:40:00|1347.57|1330.47|1346.03|1328.93|1347.87|1330.77|1345.89|1328.79|451
1646732700000|2022-03-08 09:45:00|1346.04|1328.94|1350.01|1332.91|1350.02|1332.92|1342.95|1325.85|512
1646733000000|2022-03-08 09:50:00|1350.08|1332.98|1351.9|1334.8|1353.91|1336.81|1349.9|1332.8|322
1646733300000|2022-03-08 09:55:00|1351.92|1334.82|1355.25|1338.15|1356.81|1339.71|1351.9|1334.8|523
1646733600000|2022-03-08 10:00:00|1355.39|1338.29|1356.35|1339.25|1357.96|1340.86|1355.04|1337.94|499
1646733900000|2022-03-08 10:05:00|1356.49|1339.39|1352.95|1335.85|1357.86|1340.76|1352.92|1335.82|557
1646734200000|2022-03-08 10:10:00|1352.97|1335.87|1354.83|1337.73|1355.32|1338.22|1352.47|1335.37|389
1646734500000|2022-03-08 10:15:00|1354.81|1337.71|1350.01|1332.91|1354.87|1337.77|1350.01|1332.91|561
1646734800000|2022-03-08 10:20:00|1350.02|1332.92|1348.85|1331.75|1352.55|1335.45|1347.97|1330.87|541
1646735100000|2022-03-08 10:25:00|1348.87|1331.77|1351.59|1334.49|1352.28|1335.18|1348.86|1331.76|462
1646735400000|2022-03-08 10:30:00|1351.62|1334.52|1352.14|1335.04|1353.05|1335.95|1351.46|1334.36|362
1646735700000|2022-03-08 10:35:00|1352.15|1335.05|1354.41|1337.31|1355.53|1338.43|1351.98|1334.88|354
1646736000000|2022-03-08 10:40:00|1354.39|1337.29|1354.79|1337.69|1357.78|1340.68|1353.1|1336|502
1646736300000|2022-03-08 10:45:00|1354.86|1337.76|1354.98|1337.88|1355.96|1338.86|1353.56|1336.46|375
1646736600000|2022-03-08 10:50:00|1355.01|1337.91|1356.01|1338.91|1363.5|1346.4|1354.68|1337.58|523
1646736900000|2022-03-08 10:55:00|1356.05|1338.95|1356.79|1339.69|1357.46|1340.36|1353.19|1336.09|419
1646737200000|2022-03-08 11:00:00|1356.68|1339.58|1356.09|1338.99|1356.68|1339.58|1353.8|1336.7|531
1646737500000|2022-03-08 11:05:00|1356.06|1338.96|1351.87|1334.77|1356.09|1338.99|1351.09|1333.99|419
1646737800000|2022-03-08 11:10:00|1351.86|1334.76|1350.9|1333.8|1352.1|1335|1349.25|1332.15|395
1646738100000|2022-03-08 11:15:00|1350.89|1333.79|1350.34|1333.24|1351.45|1334.35|1349.64|1332.54|390
1646738400000|2022-03-08 11:20:00|1350.73|1333.63|1348.95|1331.85|1350.75|1333.65|1348.05|1330.95|421
1646738700000|2022-03-08 11:25:00|1348.93|1331.83|1349.39|1332.29|1350.47|1333.37|1348.59|1331.49|449
1646739000000|2022-03-08 11:30:00|1349.42|1332.32|1348.49|1331.39|1350|1332.9|1348|1330.9|454
1646739300000|2022-03-08 11:35:00|1348.47|1331.37|1340.61|1323.51|1349|1331.9|1339.13|1322.03|431
1646739600000|2022-03-08 11:40:00|1340.62|1323.52|1348.17|1331.07|1348.96|1331.86|1340.54|1323.44|489
1646739900000|2022-03-08 11:45:00|1348.06|1330.96|1351.94|1334.84|1352.44|1335.34|1348.06|1330.96|453
1646740200000|2022-03-08 11:50:00|1351.92|1334.82|1348.49|1331.39|1352.46|1335.36|1347.14|1330.04|433
1646740500000|2022-03-08 11:55:00|1348.5|1331.4|1347.69|1330.59|1350.75|1333.65|1346.98|1329.88|467
1646740800000|2022-03-08 12:00:00|1347.82|1330.72|1351.84|1334.74|1351.84|1334.74|1346.2|1329.1|567
1646741100000|2022-03-08 12:05:00|1351.81|1334.71|1353.28|1336.18|1353.32|1336.22|1349.74|1332.64|504
1646741400000|2022-03-08 12:10:00|1353.29|1336.19|1349.18|1332.08|1353.89|1336.79|1348.56|1331.46|460
1646741700000|2022-03-08 12:15:00|1349.21|1332.11|1344.82|1327.72|1349.72|1332.62|1343.87|1326.77|509
1646742000000|2022-03-08 12:20:00|1344.8|1327.7|1342.02|1324.92|1345.05|1327.95|1341.7|1324.6|482
1646742300000|2022-03-08 12:25:00|1341.96|1324.86|1341.48|1324.38|1344.15|1327.05|1341.48|1324.38|546
1646742600000|2022-03-08 12:30:00|1341.47|1324.37|1344.87|1327.77|1346.15|1329.05|1340.64|1323.54|565
1646742900000|2022-03-08 12:35:00|1344.89|1327.79|1342.48|1325.38|1346.1|1329|1342.45|1325.35|450
1646743200000|2022-03-08 12:40:00|1342.46|1325.36|1337.36|1320.26|1343.89|1326.79|1334.67|1317.57|570
1646743500000|2022-03-08 12:45:00|1337.19|1320.09|1337.26|1320.16|1339.66|1322.56|1336.63|1319.53|587
1646743800000|2022-03-08 12:50:00|1337.25|1320.15|1338.05|1320.95|1338.3|1321.2|1334.55|1317.45|521
1646744100000|2022-03-08 12:55:00|1338.07|1320.97|1340.37|1323.27|1340.37|1323.27|1337.87|1320.77|454
1646744400000|2022-03-08 13:00:00|1340.35|1323.25|1344.24|1327.14|1344.85|1327.75|1338.16|1321.06|436
1646744700000|2022-03-08 13:05:00|1344.23|1327.13|1341.78|1324.68|1346.37|1329.27|1341.18|1324.08|565
1646745000000|2022-03-08 13:10:00|1341.74|1324.64|1329.53|1312.43|1341.99|1324.89|1327.4|1310.3|592
1646745300000|2022-03-08 13:15:00|1329.54|1312.44|1330.07|1312.97|1330.92|1313.82|1326.2|1309.1|580
1646745600000|2022-03-08 13:20:00|1330.06|1312.96|1329.76|1312.66|1331.95|1314.85|1328.12|1311.02|541
1646745900000|2022-03-08 13:25:00|1329.75|1312.65|1330.77|1313.67|1334.42|1317.32|1327.99|1310.89|559
1646746200000|2022-03-08 13:30:00|1330.74|1313.64|1330.12|1313.02|1333.13|1316.03|1327.73|1310.63|512
1646746500000|2022-03-08 13:35:00|1330.1|1313|1335.1|1318|1336.56|1319.46|1330.05|1312.95|654
1646746800000|2022-03-08 13:40:00|1335.12|1318.02|1334.38|1317.28|1338.16|1321.06|1334.33|1317.23|424
1646747100000|2022-03-08 13:45:00|1334.45|1317.35|1335.13|1318.03|1341.08|1323.98|1334.41|1317.31|558
1646747400000|2022-03-08 13:50:00|1335.12|1318.02|1338.91|1321.81|1339.09|1321.99|1333.94|1316.84|568
1646747700000|2022-03-08 13:55:00|1338.89|1321.79|1336.24|1319.14|1339.03|1321.93|1335.95|1318.85|412
1646748000000|2022-03-08 14:00:00|1336.25|1319.15|1340.44|1323.34|1342.78|1325.68|1334.15|1317.05|608
1646748300000|2022-03-08 14:05:00|1340.53|1323.43|1333.38|1316.28|1340.53|1323.43|1330.72|1313.62|548
1646748600000|2022-03-08 14:10:00|1333.36|1316.26|1331.47|1314.37|1335.1|1318|1330.52|1313.42|446
1646748900000|2022-03-08 14:15:00|1331.46|1314.36|1331.24|1314.14|1333.1|1316|1330.88|1313.78|434
1646749200000|2022-03-08 14:20:00|1331.25|1314.15|1336.12|1319.02|1337.13|1320.03|1330.55|1313.45|484
1646749500000|2022-03-08 14:25:00|1336|1318.9|1333.16|1316.06|1336|1318.9|1332.05|1314.95|538
1646749800000|2022-03-08 14:30:00|1333.25|1316.15|1327.32|1310.22|1340.63|1323.53|1324|1306.9|665
1646750100000|2022-03-08 14:35:00|1327.26|1310.16|1328.09|1310.99|1337.35|1320.25|1326.53|1309.43|582
1646750400000|2022-03-08 14:40:00|1327.85|1310.75|1335.73|1318.63|1337.67|1320.57|1322.66|1305.56|600
1646750700000|2022-03-08 14:45:00|1335.71|1318.61|1333.12|1316.02|1342.54|1325.44|1332.58|1315.48|649
1646751000000|2022-03-08 14:50:00|1333.13|1316.03|1329.98|1312.88|1337.97|1320.87|1329.75|1312.65|583
1646751300000|2022-03-08 14:55:00|1329.83|1312.73|1331.22|1314.12|1333.58|1316.48|1329.39|1312.29|555
1646751600000|2022-03-08 15:00:00|1331.2|1314.1|1326.44|1309.34|1332.74|1315.64|1325.51|1308.41|671
1646751900000|2022-03-08 15:05:00|1326.56|1309.46|1325.67|1308.57|1328.28|1311.18|1323.05|1305.95|623
1646752200000|2022-03-08 15:10:00|1325.65|1308.55|1329.97|1312.87|1331.3|1314.2|1325.15|1308.05|633
1646752500000|2022-03-08 15:15:00|1329.98|1312.88|1335.88|1318.78|1337.75|1320.65|1329.97|1312.87|604
1646752800000|2022-03-08 15:20:00|1335.79|1318.69|1328.85|1311.75|1337.02|1319.92|1328.55|1311.45|615
1646753100000|2022-03-08 15:25:00|1328.78|1311.68|1324.22|1307.12|1329.13|1312.03|1323.99|1306.89|420
1646753400000|2022-03-08 15:30:00|1324.25|1307.15|1316.61|1299.51|1328.27|1311.17|1315.42|1298.32|658
1646753700000|2022-03-08 15:35:00|1316.62|1299.52|1317.07|1299.97|1318.16|1301.06|1314.41|1297.31|649
1646754000000|2022-03-08 15:40:00|1317.12|1300.02|1320.46|1303.36|1321.23|1304.13|1316.7|1299.6|691
1646754300000|2022-03-08 15:45:00|1320.21|1303.11|1324.19|1307.09|1324.42|1307.32|1318|1300.9|563
1646754600000|2022-03-08 15:50:00|1324.04|1306.94|1322.94|1305.84|1324.64|1307.54|1316.14|1299.04|701
1646754900000|2022-03-08 15:55:00|1322.72|1305.62|1325.41|1308.31|1327.19|1310.09|1322.35|1305.25|622
1646755200000|2022-03-08 16:00:00|1325.47|1308.37|1335.78|1318.68|1335.84|1318.74|1323.39|1306.29|764
1646755500000|2022-03-08 16:05:00|1335.66|1318.56|1330.94|1313.84|1336.85|1319.75|1329.03|1311.93|740
1646755800000|2022-03-08 16:10:00|1330.96|1313.86|1331.02|1313.92|1332.94|1315.84|1327.24|1310.14|668
1646756100000|2022-03-08 16:15:00|1331.05|1313.95|1330.94|1313.84|1332.98|1315.88|1328.14|1311.04|657
1646756400000|2022-03-08 16:20:00|1330.98|1313.88|1322.3|1305.2|1331.95|1314.85|1321.8|1304.7|630
1646756700000|2022-03-08 16:25:00|1322.29|1305.19|1315.84|1298.74|1322.29|1305.19|1313.1|1296|628
1646757000000|2022-03-08 16:30:00|1315.87|1298.77|1312.54|1295.44|1316.22|1299.12|1311.52|1294.42|678
1646757300000|2022-03-08 16:35:00|1312.64|1295.54|1311.49|1294.39|1316.66|1299.56|1311.41|1294.31|488
1646757600000|2022-03-08 16:40:00|1311.51|1294.41|1311.27|1294.17|1314.07|1296.97|1309.41|1292.31|596
1646757900000|2022-03-08 16:45:00|1311.28|1294.18|1318.55|1301.45|1319.95|1302.85|1311.22|1294.12|578
1646758200000|2022-03-08 16:50:00|1318.51|1301.41|1320.22|1303.12|1320.69|1303.59|1318.35|1301.25|534
1646758500000|2022-03-08 16:55:00|1320.25|1303.15|1317.1|1300|1323.67|1306.57|1316.32|1299.22|543
1646758800000|2022-03-08 17:00:00|1317.05|1299.95|1321.31|1304.21|1322.16|1305.06|1315.68|1298.58|572
1646759100000|2022-03-08 17:05:00|1321.22|1304.12|1325.21|1308.11|1327.5|1310.4|1321.07|1303.97|638
1646759400000|2022-03-08 17:10:00|1325.19|1308.09|1330.7|1313.6|1330.71|1313.61|1324.13|1307.03|647
1646759700000|2022-03-08 17:15:00|1330.84|1313.74|1346.66|1329.56|1346.66|1329.56|1329.5|1312.4|704
1646760000000|2022-03-08 17:20:00|1346.62|1329.52|1339.1|1322|1347.53|1330.43|1338.76|1321.66|594
1646760300000|2022-03-08 17:25:00|1339.08|1321.98|1339.98|1322.88|1340.91|1323.81|1332.58|1315.48|549
1646760600000|2022-03-08 17:30:00|1339.74|1322.64|1348.05|1330.95|1348.05|1330.95|1337.1|1320|596
1646760900000|2022-03-08 17:35:00|1348.03|1330.93|1344.14|1327.04|1348.09|1330.99|1342.04|1324.94|549
1646761200000|2022-03-08 17:40:00|1344.22|1327.12|1343.01|1325.91|1345.04|1327.94|1340.59|1323.49|655
1646761500000|2022-03-08 17:45:00|1343.02|1325.92|1342.37|1325.27|1347.25|1330.15|1340.25|1323.15|596
1646761800000|2022-03-08 17:50:00|1342.38|1325.28|1343.71|1326.61|1344.7|1327.6|1336.54|1319.44|627
1646762100000|2022-03-08 17:55:00|1343.69|1326.59|1344.93|1327.83|1346|1328.9|1343|1325.9|386
1646762400000|2022-03-08 18:00:00|1344.9|1327.8|1358.82|1341.72|1361.09|1343.99|1344.9|1327.8|707
1646762700000|2022-03-08 18:05:00|1358.8|1341.7|1361.05|1343.95|1361.07|1343.97|1356.4|1339.3|510
1646763000000|2022-03-08 18:10:00|1361.03|1343.93|1353.94|1336.84|1361.03|1343.93|1353.62|1336.52|601
1646763300000|2022-03-08 18:15:00|1353.84|1336.74|1356.09|1338.99|1357.25|1340.15|1353.56|1336.46|530
1646763600000|2022-03-08 18:20:00|1356.07|1338.97|1350.45|1333.35|1357.78|1340.68|1350.28|1333.18|534
1646763900000|2022-03-08 18:25:00|1350.46|1333.36|1343|1325.9|1350.46|1333.36|1341.39|1324.29|585
1646764200000|2022-03-08 18:30:00|1343.05|1325.95|1340.38|1323.28|1343.09|1325.99|1335.29|1318.19|538
1646764500000|2022-03-08 18:35:00|1340.42|1323.32|1338.93|1321.83|1344|1326.9|1337.33|1320.23|486
1646764800000|2022-03-08 18:40:00|1338.89|1321.79|1334.04|1316.94|1339.05|1321.95|1333.1|1316|572
1646765100000|2022-03-08 18:45:00|1334.06|1316.96|1333.4|1316.3|1338.74|1321.64|1333.12|1316.02|521
1646765400000|2022-03-08 18:50:00|1333.38|1316.28|1327.17|1310.07|1334.92|1317.82|1327.17|1310.07|443
1646765700000|2022-03-08 18:55:00|1327.18|1310.08|1325.86|1308.76|1328.66|1311.56|1325.41|1308.31|409
1646766000000|2022-03-08 19:00:00|1326.01|1308.91|1316.34|1299.24|1326.81|1309.71|1314.89|1297.79|524
1646766300000|2022-03-08 19:05:00|1316.27|1299.17|1319.97|1302.87|1324.05|1306.95|1315.24|1298.14|618
1646766600000|2022-03-08 19:10:00|1319.95|1302.85|1324.04|1306.94|1325.06|1307.96|1317.43|1300.33|441
1646766900000|2022-03-08 19:15:00|1324.06|1306.96|1321.67|1304.57|1324.25|1307.15|1318.5|1301.4|426
1646767200000|2022-03-08 19:20:00|1321.55|1304.45|1317.34|1300.24|1323.09|1305.99|1312.13|1295.03|554
1646767500000|2022-03-08 19:25:00|1317.35|1300.25|1320.54|1303.44|1321.14|1304.04|1316.55|1299.45|461
1646767800000|2022-03-08 19:30:00|1320.79|1303.69|1318.64|1301.54|1322.72|1305.62|1317.17|1300.07|536
1646768100000|2022-03-08 19:35:00|1318.71|1301.61|1321.05|1303.95|1323.05|1305.95|1318.64|1301.54|535
1646768400000|2022-03-08 19:40:00|1321.06|1303.96|1321.09|1303.99|1321.96|1304.86|1319.05|1301.95|502
1646768700000|2022-03-08 19:45:00|1321.08|1303.98|1329.05|1311.95|1329.36|1312.26|1321.08|1303.98|494
1646769000000|2022-03-08 19:50:00|1329.58|1312.48|1325.2|1308.1|1329.58|1312.48|1325.02|1307.92|489
1646769300000|2022-03-08 19:55:00|1325.22|1308.12|1325.87|1308.77|1327.76|1310.66|1323.13|1306.03|528
1646769600000|2022-03-08 20:00:00|1325.88|1308.78|1330.36|1313.26|1330.99|1313.89|1325.05|1307.95|499
1646769900000|2022-03-08 20:05:00|1330.27|1313.17|1329.07|1311.97|1331.73|1314.63|1328.84|1311.74|434
1646770200000|2022-03-08 20:10:00|1329.08|1311.98|1327.16|1310.06|1329.91|1312.81|1321.68|1304.58|431
1646770500000|2022-03-08 20:15:00|1327.23|1310.13|1323.05|1305.95|1327.91|1310.81|1322.26|1305.16|457
1646770800000|2022-03-08 20:20:00|1323.41|1306.31|1321.05|1303.95|1324.07|1306.97|1317.71|1300.61|383
1646771100000|2022-03-08 20:25:00|1321.07|1303.97|1316.16|1299.06|1321.56|1304.46|1315.9|1298.8|469
1646771400000|2022-03-08 20:30:00|1315.95|1298.85|1314.13|1297.03|1316.34|1299.24|1312.48|1295.38|341
1646771700000|2022-03-08 20:35:00|1314.11|1297.01|1314.2|1297.1|1315.04|1297.94|1310.24|1293.14|501
1646772000000|2022-03-08 20:40:00|1314.47|1297.37|1300.74|1283.64|1315.82|1298.72|1299.95|1282.85|593
1646772300000|2022-03-08 20:45:00|1300.73|1283.63|1304.3|1287.2|1305.91|1288.81|1300.65|1283.55|477
1646772600000|2022-03-08 20:50:00|1304.12|1287.02|1305.27|1288.17|1309.04|1291.94|1304.12|1287.02|581
1646772900000|2022-03-08 20:55:00|1305.33|1288.23|1303.36|1286.26|1306.11|1289.01|1300.34|1283.24|613
1646773200000|2022-03-08 21:00:00|1303.43|1286.33|1302.25|1285.15|1304.55|1287.45|1301.2|1284.1|462
1646773500000|2022-03-08 21:05:00|1302.26|1285.16|1301.83|1284.73|1304.38|1287.28|1299.88|1282.78|424
1646773800000|2022-03-08 21:10:00|1301.86|1284.76|1301|1283.9|1304.1|1287|1300.04|1282.94|398
1646774100000|2022-03-08 21:15:00|1301.03|1283.93|1299.28|1282.18|1303.3|1286.2|1297.86|1280.76|416
1646774400000|2022-03-08 21:20:00|1299.31|1282.21|1300.94|1283.84|1301.06|1283.96|1298.96|1281.86|359
1646774700000|2022-03-08 21:25:00|1300.93|1283.83|1301.05|1283.95|1302.12|1285.02|1299.72|1282.62|283
1646775000000|2022-03-08 21:30:00|1301.11|1284.01|1299.01|1281.91|1301.11|1284.01|1298.21|1281.11|293
1646775300000|2022-03-08 21:35:00|1298.84|1281.74|1296.95|1279.85|1299.83|1282.73|1295.98|1278.88|455
1646775600000|2022-03-08 21:40:00|1296.97|1279.87|1296.2|1279.1|1299.19|1282.09|1296.2|1279.1|313
1646775900000|2022-03-08 21:45:00|1296.21|1279.11|1298.27|1281.17|1298.45|1281.35|1295.7|1278.6|377
1646776200000|2022-03-08 21:50:00|1298.38|1281.28|1299.07|1281.97|1300.45|1283.35|1297.97|1280.87|316
1646776500000|2022-03-08 21:55:00|1299.03|1281.93|1299.36|1282.26|1301.11|1284.01|1297.96|1280.86|279
1646776800000|2022-03-08 22:00:00|1299.09|1281.99|1303.7|1286.6|1303.71|1286.61|1297.24|1280.14|274
1646777100000|2022-03-08 22:05:00|1303.67|1286.57|1303.39|1286.29|1304.35|1287.25|1302.73|1285.63|235
1646777400000|2022-03-08 22:10:00|1303.84|1286.74|1301.3|1284.2|1303.88|1286.78|1301.28|1284.18|180
1646777700000|2022-03-08 22:15:00|1301.5|1284.4|1302.81|1285.71|1302.84|1285.74|1300.95|1283.85|179
1646778000000|2022-03-08 22:20:00|1302.82|1285.72|1306.06|1288.96|1306.49|1289.39|1302.68|1285.58|187
1646778300000|2022-03-08 22:25:00|1306.26|1289.16|1307.03|1289.93|1307.77|1290.67|1305.57|1288.47|140
1646778600000|2022-03-08 22:30:00|1307.01|1289.91|1306.07|1288.97|1307.08|1289.98|1306.01|1288.91|202
1646778900000|2022-03-08 22:35:00|1305.89|1288.79|1307|1289.9|1307.12|1290.02|1304.13|1287.03|153
1646779200000|2022-03-08 22:40:00|1307.06|1289.96|1305.81|1288.71|1307.12|1290.02|1304.05|1286.95|199
1646779500000|2022-03-08 22:45:00|1305.77|1288.67|1307.02|1289.92|1307.02|1289.92|1305.4|1288.3|115
1646779800000|2022-03-08 22:50:00|1307.12|1290.02|1306.64|1289.54|1307.12|1290.02|1305.13|1288.03|135
1646780100000|2022-03-08 22:55:00|1306.66|1289.56|1305.46|1288.36|1306.75|1289.65|1303.95|1286.85|192
1646780400000|2022-03-08 23:00:00|1305.41|1288.31|1309.68|1292.58|1309.88|1292.78|1304.28|1287.18|202
1646780700000|2022-03-08 23:05:00|1309.7|1292.6|1310.05|1292.95|1310.07|1292.97|1307.22|1290.12|241
1646781000000|2022-03-08 23:10:00|1310.04|1292.94|1310.16|1293.06|1310.48|1293.38|1309.21|1292.11|254
1646781300000|2022-03-08 23:15:00|1310.13|1293.03|1310.78|1293.68|1311.19|1294.09|1310|1292.9|294
1646781600000|2022-03-08 23:20:00|1310.94|1293.84|1311.98|1294.88|1312.08|1294.98|1309.87|1292.77|359
1646781900000|2022-03-08 23:25:00|1312.08|1294.98|1314.63|1297.53|1314.63|1297.53|1311.1|1294|275
1646782200000|2022-03-08 23:30:00|1314.64|1297.54|1315.04|1297.94|1318.08|1300.98|1314.22|1297.12|331
1646782500000|2022-03-08 23:35:00|1315.03|1297.93|1316.48|1299.38|1317.25|1300.15|1315.03|1297.93|274
1646782800000|2022-03-08 23:40:00|1316.46|1299.36|1317.03|1299.93|1317.04|1299.94|1315.07|1297.97|360
1646783100000|2022-03-08 23:45:00|1317.02|1299.92|1316.17|1299.07|1318.08|1300.98|1316.05|1298.95|219
1646783400000|2022-03-08 23:50:00|1316.13|1299.03|1316.95|1299.85|1317.25|1300.15|1313.28|1296.18|347
1646783700000|2022-03-08 23:55:00|1316.97|1299.87|1317.44|1300.34|1318.21|1301.11|1316.05|1298.95|268
1646784000000|2022-03-09 00:00:00|1317.39|1300.29|1317.02|1299.92|1325.23|1308.13|1316.37|1299.27|544
1646784300000|2022-03-09 00:05:00|1317.09|1299.99|1322.29|1305.19|1324.34|1307.24|1317.09|1299.99|395
1646784600000|2022-03-09 00:10:00|1322.28|1305.18|1319.39|1302.29|1323|1305.9|1314.5|1297.4|479
1646784900000|2022-03-09 00:15:00|1319.36|1302.26|1320.52|1303.42|1323.02|1305.92|1319.31|1302.21|379
1646785200000|2022-03-09 00:20:00|1320.43|1303.33|1318.48|1301.38|1320.54|1303.44|1317.24|1300.14|345
1646785500000|2022-03-09 00:25:00|1318.65|1301.55|1322.16|1305.06|1324.77|1307.67|1318.29|1301.19|330
1646785800000|2022-03-09 00:30:00|1322.12|1305.02|1319.67|1302.57|1323.1|1306|1319.46|1302.36|422
1646786100000|2022-03-09 00:35:00|1319.68|1302.58|1317.67|1300.57|1320.79|1303.69|1317.67|1300.57|342
1646786400000|2022-03-09 00:40:00|1317.65|1300.55|1322.86|1305.76|1322.86|1305.76|1317.41|1300.31|282
1646786700000|2022-03-09 00:45:00|1322.79|1305.69|1330.23|1313.13|1330.23|1313.13|1321.22|1304.12|402
1646787000000|2022-03-09 00:50:00|1330.21|1313.11|1327.27|1310.17|1330.69|1313.59|1327.19|1310.09|265
1646787300000|2022-03-09 00:55:00|1327.25|1310.15|1330.59|1313.49|1331.02|1313.92|1327.21|1310.11|330
1646787600000|2022-03-09 01:00:00|1330.62|1313.52|1331.53|1314.43|1335.24|1318.14|1330.62|1313.52|374
1646787900000|2022-03-09 01:05:00|1331.5|1314.4|1331.71|1314.61|1332.14|1315.04|1329.64|1312.54|283
1646788200000|2022-03-09 01:10:00|1331.56|1314.46|1331.45|1314.35|1332.42|1315.32|1329.74|1312.64|400
1646788500000|2022-03-09 01:15:00|1331.36|1314.26|1326.97|1309.87|1331.39|1314.29|1326.46|1309.36|431
1646788800000|2022-03-09 01:20:00|1326.53|1309.43|1327.4|1310.3|1327.88|1310.78|1325.29|1308.19|390
1646789100000|2022-03-09 01:25:00|1327.45|1310.35|1335.93|1318.83|1336.14|1319.04|1326.75|1309.65|338
1646789400000|2022-03-09 01:30:00|1336.13|1319.03|1340.84|1323.74|1342.88|1325.78|1335.18|1318.08|500
1646789700000|2022-03-09 01:35:00|1340.82|1323.72|1338.25|1321.15|1342.1|1325|1338.16|1321.06|504
1646790000000|2022-03-09 01:40:00|1338.24|1321.14|1338.76|1321.66|1340.12|1323.02|1336.87|1319.77|488
1646790300000|2022-03-09 01:45:00|1338.77|1321.67|1341.23|1324.13|1342.52|1325.42|1338.25|1321.15|392
1646790600000|2022-03-09 01:50:00|1341.19|1324.09|1339.06|1321.96|1341.19|1324.09|1337.39|1320.29|444
1646790900000|2022-03-09 01:55:00|1339.04|1321.94|1342.36|1325.26|1343.13|1326.03|1337.66|1320.56|470
1646791200000|2022-03-09 02:00:00|1342.32|1325.22|1339.02|1321.92|1344.87|1327.77|1338.3|1321.2|420
1646791500000|2022-03-09 02:05:00|1339.03|1321.93|1335.79|1318.69|1339.03|1321.93|1335.79|1318.69|365
1646791800000|2022-03-09 02:10:00|1335.8|1318.7|1341.94|1324.84|1343.06|1325.96|1335.54|1318.44|355
1646792100000|2022-03-09 02:15:00|1341.98|1324.88|1339.46|1322.36|1342.02|1324.92|1338.77|1321.67|492
1646792400000|2022-03-09 02:20:00|1339.48|1322.38|1341.49|1324.39|1342.17|1325.07|1339.35|1322.25|345
1646792700000|2022-03-09 02:25:00|1341.57|1324.47|1343.71|1326.61|1344.18|1327.08|1340.64|1323.54|503
1646793000000|2022-03-09 02:30:00|1343.74|1326.64|1347.73|1330.63|1347.89|1330.79|1343.17|1326.07|488
1646793300000|2022-03-09 02:35:00|1347.7|1330.6|1344.83|1327.73|1348.43|1331.33|1344.73|1327.63|480
1646793600000|2022-03-09 02:40:00|1344.98|1327.88|1342.9|1325.8|1345.34|1328.24|1342.53|1325.43|486
1646793900000|2022-03-09 02:45:00|1342.93|1325.83|1348.11|1331.01|1348.38|1331.28|1342.49|1325.39|425
1646794200000|2022-03-09 02:50:00|1348.09|1330.99|1346.29|1329.19|1349.02|1331.92|1342.92|1325.82|538
1646794500000|2022-03-09 02:55:00|1346.3|1329.2|1347.56|1330.46|1348.32|1331.22|1345.24|1328.14|453
1646794800000|2022-03-09 03:00:00|1347.32|1330.22|1347.24|1330.14|1349.3|1332.2|1346.63|1329.53|341
1646795100000|2022-03-09 03:05:00|1347.8|1330.7|1360.06|1342.96|1361.23|1344.13|1347.2|1330.1|403
1646795400000|2022-03-09 03:10:00|1360.03|1342.93|1357.32|1340.22|1360.06|1342.96|1353.99|1336.89|434
1646795700000|2022-03-09 03:15:00|1357.36|1340.26|1355.47|1338.37|1359.17|1342.07|1354.04|1336.94|475
1646796000000|2022-03-09 03:20:00|1355.48|1338.38|1363.86|1346.76|1365.24|1348.14|1355.25|1338.15|663
1646796300000|2022-03-09 03:25:00|1363.89|1346.79|1377.37|1360.27|1378.61|1361.51|1363.89|1346.79|650
1646796600000|2022-03-09 03:30:00|1377.38|1360.28|1384.24|1367.14|1387.09|1369.99|1377.07|1359.97|695
1646796900000|2022-03-09 03:35:00|1384.23|1367.13|1382.46|1365.36|1386.32|1369.22|1379.97|1362.87|586
1646797200000|2022-03-09 03:40:00|1382.51|1365.41|1384.38|1367.28|1386.69|1369.59|1381.37|1364.27|431
1646797500000|2022-03-09 03:45:00|1384.23|1367.13|1391.3|1374.2|1391.66|1374.56|1383.19|1366.09|456
1646797800000|2022-03-09 03:50:00|1391.26|1374.16|1395.14|1378.04|1397.04|1379.94|1391.05|1373.95|699
1646798100000|2022-03-09 03:55:00|1395.15|1378.05|1392.84|1375.74|1397.91|1380.81|1390.07|1372.97|550
1646798400000|2022-03-09 04:00:00|1392.85|1375.75|1397.25|1380.15|1399.84|1382.74|1392.34|1375.24|633
1646798700000|2022-03-09 04:05:00|1397.24|1380.14|1387.19|1370.09|1397.39|1380.29|1383.67|1366.57|624
1646799000000|2022-03-09 04:10:00|1387.22|1370.12|1394.03|1376.93|1394.79|1377.69|1387.22|1370.12|521
1646799300000|2022-03-09 04:15:00|1393.79|1376.69|1393.39|1376.29|1394.07|1376.97|1390.1|1373|597
1646799600000|2022-03-09 04:20:00|1393.4|1376.3|1403.17|1386.07|1403.4|1386.3|1393.15|1376.05|476
1646799900000|2022-03-09 04:25:00|1403.54|1386.44|1397.87|1380.77|1403.78|1386.68|1395.98|1378.88|652
1646800200000|2022-03-09 04:30:00|1398.06|1380.96|1395.83|1378.73|1398.27|1381.17|1395.75|1378.65|521
1646800500000|2022-03-09 04:35:00|1396.08|1378.98|1395.03|1377.93|1396.42|1379.32|1394.25|1377.15|338
1646800800000|2022-03-09 04:40:00|1394.72|1377.62|1396.85|1379.75|1397.04|1379.94|1394.47|1377.37|435
1646801100000|2022-03-09 04:45:00|1396.84|1379.74|1395.61|1378.51|1396.92|1379.82|1395.05|1377.95|322
1646801400000|2022-03-09 04:50:00|1395.37|1378.27|1399.15|1382.05|1401.78|1384.68|1395.27|1378.17|337
1646801700000|2022-03-09 04:55:00|1399.12|1382.02|1401.81|1384.71|1401.81|1384.71|1399.08|1381.98|246
1646802000000|2022-03-09 05:00:00|1401.86|1384.76|1400.13|1383.03|1402.67|1385.57|1398.64|1381.54|348
1646802300000|2022-03-09 05:05:00|1400.12|1383.02|1397.74|1380.64|1401.71|1384.61|1397.74|1380.64|217
1646802600000|2022-03-09 05:10:00|1397.13|1380.03|1397.13|1380.03|1398.12|1381.02|1396.97|1379.87|229
1646802900000|2022-03-09 05:15:00|1397.16|1380.06|1391.12|1374.02|1397.16|1380.06|1390.55|1373.45|429
1646803200000|2022-03-09 05:20:00|1391.11|1374.01|1391.06|1373.96|1392.82|1375.72|1389.54|1372.44|391
1646803500000|2022-03-09 05:25:00|1391.07|1373.97|1393.03|1375.93|1394.07|1376.97|1390.81|1373.71|284
1646803800000|2022-03-09 05:30:00|1393.06|1375.96|1392.06|1374.96|1394.03|1376.93|1392.04|1374.94|302
1646804100000|2022-03-09 05:35:00|1392.05|1374.95|1391.55|1374.45|1394.02|1376.92|1391.23|1374.13|328
1646804400000|2022-03-09 05:40:00|1391.56|1374.46|1391.15|1374.05|1392.21|1375.11|1389.1|1372|404
1646804700000|2022-03-09 05:45:00|1391.13|1374.03|1388.26|1371.16|1391.24|1374.14|1387.26|1370.16|405
1646805000000|2022-03-09 05:50:00|1388.19|1371.09|1391.11|1374.01|1391.11|1374.01|1388.07|1370.97|232
1646805300000|2022-03-09 05:55:00|1391.08|1373.98|1394.21|1377.11|1394.4|1377.3|1389.73|1372.63|343
1646805600000|2022-03-09 06:00:00|1394.17|1377.07|1394.06|1376.96|1395.32|1378.22|1393.11|1376.01|315
1646805900000|2022-03-09 06:05:00|1393.97|1376.87|1393.36|1376.26|1395.15|1378.05|1393.29|1376.19|303
1646806200000|2022-03-09 06:10:00|1393.33|1376.23|1393.97|1376.87|1395.29|1378.19|1393.33|1376.23|284
1646806500000|2022-03-09 06:15:00|1393.95|1376.85|1393.4|1376.3|1395.2|1378.1|1393.17|1376.07|301
1646806800000|2022-03-09 06:20:00|1393.42|1376.32|1391.08|1373.98|1394.02|1376.92|1391.05|1373.95|274
1646807100000|2022-03-09 06:25:00|1391.07|1373.97|1389.16|1372.06|1391.12|1374.02|1388.37|1371.27|250
1646807400000|2022-03-09 06:30:00|1389.14|1372.04|1391.05|1373.95|1391.1|1374|1388.43|1371.33|248
1646807700000|2022-03-09 06:35:00|1391.01|1373.91|1394.34|1377.24|1395.09|1377.99|1391.01|1373.91|352
1646808000000|2022-03-09 06:40:00|1394.35|1377.25|1394.78|1377.68|1395.41|1378.31|1393.22|1376.12|273
1646808300000|2022-03-09 06:45:00|1394.87|1377.77|1395.09|1377.99|1396.25|1379.15|1394.18|1377.08|304
1646808600000|2022-03-09 06:50:00|1395.08|1377.98|1398.36|1381.26|1398.96|1381.86|1394.9|1377.8|265
1646808900000|2022-03-09 06:55:00|1398.35|1381.25|1395.29|1378.19|1399.1|1382|1395.04|1377.94|278
1646809200000|2022-03-09 07:00:00|1395.24|1378.14|1394.31|1377.21|1396.11|1379.01|1392.3|1375.2|327
1646809500000|2022-03-09 07:05:00|1394.29|1377.19|1394.96|1377.86|1395.18|1378.08|1393.38|1376.28|307
1646809800000|2022-03-09 07:10:00|1394.97|1377.87|1393.63|1376.53|1395.28|1378.18|1392.72|1375.62|232
1646810100000|2022-03-09 07:15:00|1393.65|1376.55|1397.07|1379.97|1397.93|1380.83|1393.34|1376.24|221
1646810400000|2022-03-09 07:20:00|1397.06|1379.96|1397.12|1380.02|1397.36|1380.26|1395.94|1378.84|284
1646810700000|2022-03-09 07:25:00|1397.17|1380.07|1400.27|1383.17|1409.63|1392.53|1396.44|1379.34|514
1646811000000|2022-03-09 07:30:00|1400.26|1383.16|1398.24|1381.14|1401.33|1384.23|1397.12|1380.02|321
1646811300000|2022-03-09 07:35:00|1398.07|1380.97|1398.17|1381.07|1398.78|1381.68|1397.61|1380.51|195
1646811600000|2022-03-09 07:40:00|1398.19|1381.09|1399.06|1381.96|1399.75|1382.65|1396.79|1379.69|297
1646811900000|2022-03-09 07:45:00|1399.05|1381.95|1397.44|1380.34|1399.21|1382.11|1396.68|1379.58|252
1646812200000|2022-03-09 07:50:00|1397.43|1380.33|1395.74|1378.64|1397.5|1380.4|1395.49|1378.39|267
1646812500000|2022-03-09 07:55:00|1395.91|1378.81|1397.73|1380.63|1398.41|1381.31|1395.28|1378.18|335
1646812800000|2022-03-09 08:00:00|1397.7|1380.6|1395.56|1378.46|1403.98|1386.88|1395.25|1378.15|500
1646813100000|2022-03-09 08:05:00|1395.57|1378.47|1396.69|1379.59|1399.08|1381.98|1389.53|1372.43|473
1646813400000|2022-03-09 08:10:00|1396.66|1379.56|1395.89|1378.79|1398.26|1381.16|1395.45|1378.35|282
1646813700000|2022-03-09 08:15:00|1395.76|1378.66|1392.46|1375.36|1395.76|1378.66|1390.56|1373.46|392
1646814000000|2022-03-09 08:20:00|1392.3|1375.2|1393.35|1376.25|1395.26|1378.16|1392.28|1375.18|327
1646814300000|2022-03-09 08:25:00|1393.38|1376.28|1394.5|1377.4|1395.36|1378.26|1392.38|1375.28|352
1646814600000|2022-03-09 08:30:00|1394.44|1377.34|1395.32|1378.22|1397.03|1379.93|1394.1|1377|304
1646814900000|2022-03-09 08:35:00|1395.27|1378.17|1398.08|1380.98|1398.32|1381.22|1394.98|1377.88|307
1646815200000|2022-03-09 08:40:00|1398.09|1380.99|1405.86|1388.76|1410.22|1393.12|1398.09|1380.99|531
1646815500000|2022-03-09 08:45:00|1405.85|1388.75|1409.99|1392.89|1411.44|1394.34|1402.14|1385.04|465
1646815800000|2022-03-09 08:50:00|1409.98|1392.88|1417.63|1400.53|1418.45|1401.35|1408.47|1391.37|506
1646816100000|2022-03-09 08:55:00|1417.62|1400.52|1407.46|1390.36|1418.18|1401.08|1406.93|1389.83|557
1646816400000|2022-03-09 09:00:00|1407.77|1390.67|1403.54|1386.44|1409.29|1392.19|1402.84|1385.74|497
1646816700000|2022-03-09 09:05:00|1403.47|1386.37|1401.28|1384.18|1403.47|1386.37|1397.66|1380.56|451
1646817000000|2022-03-09 09:10:00|1401.33|1384.23|1400.34|1383.24|1401.82|1384.72|1399.42|1382.32|432
1646817300000|2022-03-09 09:15:00|1400.36|1383.26|1399.59|1382.49|1401.01|1383.91|1398.75|1381.65|343
1646817600000|2022-03-09 09:20:00|1399.58|1382.48|1404.71|1387.61|1405.89|1388.79|1399.23|1382.13|394
1646817900000|2022-03-09 09:25:00|1404.54|1387.44|1405.66|1388.56|1408.23|1391.13|1404.5|1387.4|373
1646818200000|2022-03-09 09:30:00|1405.65|1388.55|1405.34|1388.24|1407.95|1390.85|1404.93|1387.83|374
1646818500000|2022-03-09 09:35:00|1405.32|1388.22|1408.09|1390.99|1408.92|1391.82|1403.85|1386.75|321
1646818800000|2022-03-09 09:40:00|1408.1|1391|1407.22|1390.12|1408.66|1391.56|1407.2|1390.1|286
1646819100000|2022-03-09 09:45:00|1407.2|1390.1|1405.36|1388.26|1409.57|1392.47|1405.35|1388.25|367
1646819400000|2022-03-09 09:50:00|1405.25|1388.15|1403.13|1386.03|1405.4|1388.3|1402.1|1385|331
1646819700000|2022-03-09 09:55:00|1403.15|1386.05|1398.98|1381.88|1404.15|1387.05|1398.25|1381.15|337
1646820000000|2022-03-09 10:00:00|1399.03|1381.93|1400.1|1383|1400.31|1383.21|1397.99|1380.89|345
1646820300000|2022-03-09 10:05:00|1400.11|1383.01|1400.71|1383.61|1402.7|1385.6|1400.05|1382.95|340
1646820600000|2022-03-09 10:10:00|1400.72|1383.62|1402.15|1385.05|1402.28|1385.18|1400.18|1383.08|287
1646820900000|2022-03-09 10:15:00|1402.22|1385.12|1403.02|1385.92|1404.45|1387.35|1402.09|1384.99|353
1646821200000|2022-03-09 10:20:00|1403|1385.9|1404.01|1386.91|1405.05|1387.95|1401.68|1384.58|481
1646821500000|2022-03-09 10:25:00|1404.02|1386.92|1403.64|1386.54|1404.26|1387.16|1402.45|1385.35|398
1646821800000|2022-03-09 10:30:00|1403.65|1386.55|1405.59|1388.49|1405.71|1388.61|1403.07|1385.97|265
1646822100000|2022-03-09 10:35:00|1405.61|1388.51|1409.5|1392.4|1412.71|1395.61|1404.79|1387.69|363
1646822400000|2022-03-09 10:40:00|1409.38|1392.28|1408.47|1391.37|1409.38|1392.28|1405.82|1388.72|285
1646822700000|2022-03-09 10:45:00|1408.5|1391.4|1410.16|1393.06|1410.79|1393.69|1407.3|1390.2|290
1646823000000|2022-03-09 10:50:00|1410.15|1393.05|1413.08|1395.98|1414.97|1397.87|1410.11|1393.01|303
1646823300000|2022-03-09 10:55:00|1413.16|1396.06|1413.36|1396.26|1414.27|1397.17|1411.97|1394.87|373
1646823600000|2022-03-09 11:00:00|1413.42|1396.32|1416.56|1399.46|1417.67|1400.57|1412.25|1395.15|431
1646823900000|2022-03-09 11:05:00|1416.51|1399.41|1410.46|1393.36|1418.12|1401.02|1410.46|1393.36|461
1646824200000|2022-03-09 11:10:00|1410.44|1393.34|1403.12|1386.02|1410.46|1393.36|1402.32|1385.22|382
1646824500000|2022-03-09 11:15:00|1403.11|1386.01|1404.99|1387.89|1406.43|1389.33|1402.47|1385.37|277
1646824800000|2022-03-09 11:20:00|1404.97|1387.87|1410.01|1392.91|1411.01|1393.91|1403.98|1386.88|352
1646825100000|2022-03-09 11:25:00|1410.04|1392.94|1409.42|1392.32|1410.06|1392.96|1406.78|1389.68|390
1646825400000|2022-03-09 11:30:00|1409.55|1392.45|1410.88|1393.78|1412.28|1395.18|1409.21|1392.11|336
1646825700000|2022-03-09 11:35:00|1410.81|1393.71|1408.96|1391.86|1411.93|1394.83|1405.7|1388.6|417
1646826000000|2022-03-09 11:40:00|1408.9|1391.8|1413.56|1396.46|1414.16|1397.06|1408.52|1391.42|351
1646826300000|2022-03-09 11:45:00|1413.52|1396.42|1413.98|1396.88|1414.04|1396.94|1412.04|1394.94|294
1646826600000|2022-03-09 11:50:00|1414.25|1397.15|1414.16|1397.06|1415.91|1398.81|1413.72|1396.62|232
1646826900000|2022-03-09 11:55:00|1414.2|1397.1|1413.34|1396.24|1415.45|1398.35|1412.63|1395.53|325
1646827200000|2022-03-09 12:00:00|1413.31|1396.21|1415.04|1397.94|1415.98|1398.88|1413.26|1396.16|337
1646827500000|2022-03-09 12:05:00|1415.03|1397.93|1416.92|1399.82|1417.07|1399.97|1414.42|1397.32|273
1646827800000|2022-03-09 12:10:00|1417.02|1399.92|1415.55|1398.45|1417.03|1399.93|1415.11|1398.01|415
1646828100000|2022-03-09 12:15:00|1415.54|1398.44|1417.6|1400.5|1418.2|1401.1|1414.54|1397.44|456
1646828400000|2022-03-09 12:20:00|1418.15|1401.05|1417.89|1400.79|1418.15|1401.05|1416.53|1399.43|327
1646828700000|2022-03-09 12:25:00|1417.88|1400.78|1423.54|1406.44|1425.92|1408.82|1417.85|1400.75|406
1646829000000|2022-03-09 12:30:00|1423.52|1406.42|1424.11|1407.01|1424.38|1407.28|1420.21|1403.11|428
1646829300000|2022-03-09 12:35:00|1424.18|1407.08|1412.48|1395.38|1432.46|1415.36|1410.18|1393.08|644
1646829600000|2022-03-09 12:40:00|1412.59|1395.49|1406.07|1388.97|1414.36|1397.26|1400.15|1383.05|549
1646829900000|2022-03-09 12:45:00|1406.05|1388.95|1413.22|1396.12|1414.66|1397.56|1404.56|1387.46|507
1646830200000|2022-03-09 12:50:00|1413.24|1396.14|1412.02|1394.92|1415.06|1397.96|1410.82|1393.72|421
1646830500000|2022-03-09 12:55:00|1412|1394.9|1412.45|1395.35|1413.98|1396.88|1409.3|1392.2|466
1646830800000|2022-03-09 13:00:00|1412.4|1395.3|1407.15|1390.05|1416.38|1399.28|1407.01|1389.91|475
1646831100000|2022-03-09 13:05:00|1407.14|1390.04|1409.1|1392|1409.1|1392|1405.69|1388.59|380
1646831400000|2022-03-09 13:10:00|1409.08|1391.98|1412.44|1395.34|1413.16|1396.06|1409.04|1391.94|363
1646831700000|2022-03-09 13:15:00|1412.39|1395.29|1416.13|1399.03|1417.12|1400.02|1410.28|1393.18|407
1646832000000|2022-03-09 13:20:00|1416.16|1399.06|1412.87|1395.77|1417.2|1400.1|1411.87|1394.77|434
1646832300000|2022-03-09 13:25:00|1412.78|1395.68|1410.21|1393.11|1416.47|1399.37|1409.3|1392.2|436
1646832600000|2022-03-09 13:30:00|1410.17|1393.07|1410.11|1393.01|1412.88|1395.78|1410.09|1392.99|378
1646832900000|2022-03-09 13:35:00|1410.4|1393.3|1406.71|1389.61|1411.56|1394.46|1406.26|1389.16|447
1646833200000|2022-03-09 13:40:00|1406.73|1389.63|1402.67|1385.57|1407.95|1390.85|1402.36|1385.26|396
1646833500000|2022-03-09 13:45:00|1402.66|1385.56|1404.27|1387.17|1407.05|1389.95|1400.45|1383.35|428
1646833800000|2022-03-09 13:50:00|1404.25|1387.15|1402.07|1384.97|1406.01|1388.91|1398.78|1381.68|474
1646834100000|2022-03-09 13:55:00|1402.31|1385.21|1408.9|1391.8|1408.9|1391.8|1402.1|1385|356
1646834400000|2022-03-09 14:00:00|1408.86|1391.76|1411.39|1394.29|1411.9|1394.8|1408.26|1391.16|358
1646834700000|2022-03-09 14:05:00|1411.41|1394.31|1423.38|1406.28|1425.45|1408.35|1410.22|1393.12|643
1646835000000|2022-03-09 14:10:00|1423.45|1406.35|1415.64|1398.54|1423.5|1406.4|1415.64|1398.54|533
1646835300000|2022-03-09 14:15:00|1415.65|1398.55|1415.53|1398.43|1417.29|1400.19|1414.05|1396.95|467
1646835600000|2022-03-09 14:20:00|1415.49|1398.39|1414.36|1397.26|1416.09|1398.99|1413.08|1395.98|540
1646835900000|2022-03-09 14:25:00|1414.28|1397.18|1415.46|1398.36|1418.83|1401.73|1414.28|1397.18|430
1646836200000|2022-03-09 14:30:00|1415.44|1398.34|1413.72|1396.62|1416.87|1399.77|1409.8|1392.7|743
1646836500000|2022-03-09 14:35:00|1413.73|1396.63|1416.12|1399.02|1416.13|1399.03|1410.56|1393.46|531
1646836800000|2022-03-09 14:40:00|1416.13|1399.03|1419.02|1401.92|1423.18|1406.08|1416.11|1399.01|450
1646837100000|2022-03-09 14:45:00|1419.15|1402.05|1417.47|1400.37|1421.38|1404.28|1416.45|1399.35|499
1646837400000|2022-03-09 14:50:00|1417.6|1400.5|1413.1|1396|1418.36|1401.26|1412.56|1395.46|471
1646837700000|2022-03-09 14:55:00|1413.08|1395.98|1415.4|1398.3|1417.26|1400.16|1412.34|1395.24|426
1646838000000|2022-03-09 15:00:00|1415.43|1398.33|1418.3|1401.2|1420.18|1403.08|1414.64|1397.54|465
1646838300000|2022-03-09 15:05:00|1418.31|1401.21|1422.11|1405.01|1422.53|1405.43|1417.14|1400.04|456
1646838600000|2022-03-09 15:10:00|1422.16|1405.06|1423.03|1405.93|1423.5|1406.4|1421.32|1404.22|269
1646838900000|2022-03-09 15:15:00|1423.05|1405.95|1420.58|1403.48|1425.72|1408.62|1418.97|1401.87|333
1646839200000|2022-03-09 15:20:00|1420.39|1403.29|1420.12|1403.02|1421.01|1403.91|1418.93|1401.83|397
1646839500000|2022-03-09 15:25:00|1420.14|1403.04|1422.05|1404.95|1422.22|1405.12|1416.52|1399.42|373
1646839800000|2022-03-09 15:30:00|1422.03|1404.93|1421.43|1404.33|1423.17|1406.07|1420.25|1403.15|422
1646840100000|2022-03-09 15:35:00|1421.37|1404.27|1418.75|1401.65|1422.22|1405.12|1418.52|1401.42|405
1646840400000|2022-03-09 15:40:00|1418.78|1401.68|1426.89|1409.79|1428.84|1411.74|1418.22|1401.12|441
1646840700000|2022-03-09 15:45:00|1426.9|1409.8|1427.81|1410.71|1429.08|1411.98|1424.12|1407.02|374
1646841000000|2022-03-09 15:50:00|1427.86|1410.76|1430.93|1413.83|1434.37|1417.27|1424.5|1407.4|387
1646841300000|2022-03-09 15:55:00|1431.24|1414.14|1440.7|1423.6|1443.81|1426.71|1431.24|1414.14|355
1646841600000|2022-03-09 16:00:00|1440.78|1423.68|1444.11|1427.01|1453.41|1436.31|1440.78|1423.68|486
1646841900000|2022-03-09 16:05:00|1444.14|1427.04|1432.88|1415.78|1444.86|1427.76|1432.02|1414.92|306
1646842200000|2022-03-09 16:10:00|1432.92|1415.82|1433.55|1416.45|1434.79|1417.69|1429.19|1412.09|360
1646842500000|2022-03-09 16:15:00|1433.79|1416.69|1434.1|1417|1435.21|1418.11|1430.14|1413.04|445
1646842800000|2022-03-09 16:20:00|1434.15|1417.05|1436.96|1419.86|1437.99|1420.89|1431.55|1414.45|393
1646843100000|2022-03-09 16:25:00|1436.97|1419.87|1434.65|1417.55|1439.93|1422.83|1434.65|1417.55|427
1646843400000|2022-03-09 16:30:00|1434.5|1417.4|1438.28|1421.18|1438.3|1421.2|1431.83|1414.73|452
1646843700000|2022-03-09 16:35:00|1438.16|1421.06|1436.81|1419.71|1442.63|1425.53|1435.37|1418.27|488
1646844000000|2022-03-09 16:40:00|1436.76|1419.66|1436.39|1419.29|1439.32|1422.22|1435.62|1418.52|468
1646844300000|2022-03-09 16:45:00|1436.72|1419.62|1432.51|1415.41|1436.92|1419.82|1431.29|1414.19|479
1646844600000|2022-03-09 16:50:00|1432.55|1415.45|1431.62|1414.52|1433.11|1416.01|1428.11|1411.01|371
1646844900000|2022-03-09 16:55:00|1431.64|1414.54|1433.02|1415.92|1433.26|1416.16|1431.55|1414.45|326
1646845200000|2022-03-09 17:00:00|1433|1415.9|1433.71|1416.61|1436.64|1419.54|1431.92|1414.82|405
1646845500000|2022-03-09 17:05:00|1433.72|1416.62|1432.22|1415.12|1436.27|1419.17|1432.16|1415.06|400
1646845800000|2022-03-09 17:10:00|1432.24|1415.14|1432.16|1415.06|1432.98|1415.88|1430.21|1413.11|396
1646846100000|2022-03-09 17:15:00|1432.23|1415.13|1431.13|1414.03|1434.08|1416.98|1431.1|1414|412
1646846400000|2022-03-09 17:20:00|1431.15|1414.05|1428.46|1411.36|1431.39|1414.29|1424|1406.9|528
1646846700000|2022-03-09 17:25:00|1428.38|1411.28|1428.99|1411.89|1429.12|1412.02|1425.77|1408.67|428
1646847000000|2022-03-09 17:30:00|1428.97|1411.87|1431.16|1414.06|1431.26|1414.16|1428.7|1411.6|364
1646847300000|2022-03-09 17:35:00|1431.19|1414.09|1430.95|1413.85|1432.04|1414.94|1429.61|1412.51|430
1646847600000|2022-03-09 17:40:00|1430.97|1413.87|1430.61|1413.51|1431.98|1414.88|1428.52|1411.42|506
1646847900000|2022-03-09 17:45:00|1430.66|1413.56|1437.36|1420.26|1437.6|1420.5|1430.43|1413.33|420
1646848200000|2022-03-09 17:50:00|1437.43|1420.33|1434.29|1417.19|1438.06|1420.96|1434.29|1417.19|449
1646848500000|2022-03-09 17:55:00|1434.41|1417.31|1434.75|1417.65|1435.47|1418.37|1433.65|1416.55|374
1646848800000|2022-03-09 18:00:00|1434.76|1417.66|1429.18|1412.08|1434.76|1417.66|1427.43|1410.33|428
1646849100000|2022-03-09 18:05:00|1429.09|1411.99|1428.07|1410.97|1430.69|1413.59|1427.83|1410.73|424
1646849400000|2022-03-09 18:10:00|1428.05|1410.95|1426.19|1409.09|1429.52|1412.42|1425.95|1408.85|384
1646849700000|2022-03-09 18:15:00|1426.15|1409.05|1416.25|1399.15|1427.21|1410.11|1416.17|1399.07|488
1646850000000|2022-03-09 18:20:00|1416.26|1399.16|1411.18|1394.08|1418.14|1401.04|1411.18|1394.08|397
1646850300000|2022-03-09 18:25:00|1411.19|1394.09|1410.11|1393.01|1412.03|1394.93|1407.7|1390.6|596
1646850600000|2022-03-09 18:30:00|1410.05|1392.95|1409.05|1391.95|1413|1395.9|1408.24|1391.14|536
1646850900000|2022-03-09 18:35:00|1409.02|1391.92|1407.1|1390|1410.36|1393.26|1406.28|1389.18|485
1646851200000|2022-03-09 18:40:00|1407.27|1390.17|1404.26|1387.16|1407.89|1390.79|1401.25|1384.15|512
1646851500000|2022-03-09 18:45:00|1404.12|1387.02|1401.77|1384.67|1407.32|1390.22|1400.03|1382.93|564
1646851800000|2022-03-09 18:50:00|1401.84|1384.74|1406.81|1389.71|1407.57|1390.47|1401.68|1384.58|438
1646852100000|2022-03-09 18:55:00|1406.78|1389.68|1404.2|1387.1|1407.75|1390.65|1404.11|1387.01|283
1646852400000|2022-03-09 19:00:00|1404.22|1387.12|1402.51|1385.41|1404.66|1387.56|1399.92|1382.82|391
1646852700000|2022-03-09 19:05:00|1402.41|1385.31|1403.18|1386.08|1403.58|1386.48|1401.99|1384.89|363
1646853000000|2022-03-09 19:10:00|1403.19|1386.09|1395.01|1377.91|1403.96|1386.86|1394.85|1377.75|401
1646853300000|2022-03-09 19:15:00|1395.02|1377.92|1393.97|1376.87|1398.01|1380.91|1391.88|1374.78|530
1646853600000|2022-03-09 19:20:00|1394.01|1376.91|1399.04|1381.94|1402.91|1385.81|1393.36|1376.26|650
1646853900000|2022-03-09 19:25:00|1399.01|1381.91|1400.84|1383.74|1400.87|1383.77|1397.67|1380.57|467
1646854200000|2022-03-09 19:30:00|1400.83|1383.73|1407.97|1390.87|1409.41|1392.31|1400.1|1383|496
1646854500000|2022-03-09 19:35:00|1407.96|1390.86|1407.76|1390.66|1410.1|1393|1406.88|1389.78|477
1646854800000|2022-03-09 19:40:00|1407.62|1390.52|1407.95|1390.85|1408.62|1391.52|1405.98|1388.88|494
1646855100000|2022-03-09 19:45:00|1408.01|1390.91|1409.27|1392.17|1409.54|1392.44|1406.83|1389.73|559
1646855400000|2022-03-09 19:50:00|1409.52|1392.42|1405.96|1388.86|1410.24|1393.14|1404.42|1387.32|484
1646855700000|2022-03-09 19:55:00|1405.97|1388.87|1402.89|1385.79|1406.01|1388.91|1402.43|1385.33|422
1646856000000|2022-03-09 20:00:00|1402.91|1385.81|1403.49|1386.39|1404.07|1386.97|1401.93|1384.83|425
1646856300000|2022-03-09 20:05:00|1403.5|1386.4|1405.99|1388.89|1408.39|1391.29|1403.36|1386.26|471
1646856600000|2022-03-09 20:10:00|1406|1388.9|1402.06|1384.96|1407.65|1390.55|1401.41|1384.31|499
1646856900000|2022-03-09 20:15:00|1402.07|1384.97|1401.17|1384.07|1403.99|1386.89|1400.97|1383.87|415
1646857200000|2022-03-09 20:20:00|1401.14|1384.04|1402.06|1384.96|1403.17|1386.07|1401.04|1383.94|315
1646857500000|2022-03-09 20:25:00|1401.94|1384.84|1400.68|1383.58|1403.05|1385.95|1399.58|1382.48|425
1646857800000|2022-03-09 20:30:00|1400.62|1383.52|1397.02|1379.92|1400.9|1383.8|1397.02|1379.92|341
1646858100000|2022-03-09 20:35:00|1396.99|1379.89|1395.39|1378.29|1397.1|1380|1395.12|1378.02|401
1646858400000|2022-03-09 20:40:00|1395.32|1378.22|1395.08|1377.98|1397.56|1380.46|1393.15|1376.05|513
1646858700000|2022-03-09 20:45:00|1394.87|1377.77|1396.14|1379.04|1399.95|1382.85|1394.38|1377.28|461
1646859000000|2022-03-09 20:50:00|1396.19|1379.09|1395.35|1378.25|1397.96|1380.86|1391.14|1374.04|541
1646859300000|2022-03-09 20:55:00|1395.34|1378.24|1393.85|1376.75|1395.83|1378.73|1392.94|1375.84|539
1646859600000|2022-03-09 21:00:00|1393.83|1376.73|1395.1|1378|1395.27|1378.17|1391.05|1373.95|488
1646859900000|2022-03-09 21:05:00|1395.04|1377.94|1394.11|1377.01|1399.97|1382.87|1393.82|1376.72|443
1646860200000|2022-03-09 21:10:00|1394.1|1377|1391.04|1373.94|1394.15|1377.05|1390.12|1373.02|428
1646860500000|2022-03-09 21:15:00|1391.07|1373.97|1392.09|1374.99|1392.8|1375.7|1390.33|1373.23|479
1646860800000|2022-03-09 21:20:00|1392.1|1375|1391.1|1374|1392.79|1375.69|1390.25|1373.15|421
1646861100000|2022-03-09 21:25:00|1391.09|1373.99|1395.03|1377.93|1395.05|1377.95|1390.64|1373.54|403
1646861400000|2022-03-09 21:30:00|1395.02|1377.92|1390.95|1373.85|1395.06|1377.96|1390.38|1373.28|390
1646861700000|2022-03-09 21:35:00|1390.94|1373.84|1397|1379.9|1397.11|1380.01|1390.88|1373.78|384
1646862000000|2022-03-09 21:40:00|1397.22|1380.12|1397.3|1380.2|1400.11|1383.01|1396.87|1379.77|497
1646862300000|2022-03-09 21:45:00|1397.41|1380.31|1397.96|1380.86|1398.28|1381.18|1395.69|1378.59|353
1646862600000|2022-03-09 21:50:00|1398|1380.9|1397.32|1380.22|1401.18|1384.08|1396.03|1378.93|330
1646862900000|2022-03-09 21:55:00|1397.17|1380.07|1394.97|1377.87|1397.51|1380.41|1393.75|1376.65|487
1646863200000|2022-03-09 22:00:00|1395.02|1377.92|1396.12|1379.02|1396.23|1379.13|1394.06|1376.96|278
1646863500000|2022-03-09 22:05:00|1396.1|1379|1399.35|1382.25|1399.36|1382.26|1396.07|1378.97|262
1646863800000|2022-03-09 22:10:00|1399.37|1382.27|1394.77|1377.67|1399.98|1382.88|1394.77|1377.67|334
1646864100000|2022-03-09 22:15:00|1394.97|1377.87|1395.74|1378.64|1395.76|1378.66|1393.99|1376.89|209
1646864400000|2022-03-09 22:20:00|1395.76|1378.66|1394.24|1377.14|1396.23|1379.13|1392.27|1375.17|194
1646864700000|2022-03-09 22:25:00|1394.18|1377.08|1394.8|1377.7|1395.15|1378.05|1394.01|1376.91|124
1646865000000|2022-03-09 22:30:00|1394.64|1377.54|1396.1|1379|1396.54|1379.44|1394.49|1377.39|141
1646865300000|2022-03-09 22:35:00|1396.11|1379.01|1395.29|1378.19|1396.4|1379.3|1395.04|1377.94|212
1646865600000|2022-03-09 22:40:00|1395.05|1377.95|1391.37|1374.27|1395.1|1378|1390.3|1373.2|255
1646865900000|2022-03-09 22:45:00|1391.34|1374.24|1390.34|1373.24|1391.45|1374.35|1389.78|1372.68|114
1646866200000|2022-03-09 22:50:00|1390.22|1373.12|1392.44|1375.34|1393.23|1376.13|1390.02|1372.92|197
1646866500000|2022-03-09 22:55:00|1392.47|1375.37|1392.56|1375.46|1393.13|1376.03|1390.61|1373.51|210
1646866800000|2022-03-09 23:00:00|1392.57|1375.47|1391.09|1373.99|1394.22|1377.12|1389.89|1372.79|343
1646867100000|2022-03-09 23:05:00|1390.99|1373.89|1394.22|1377.12|1394.47|1377.37|1390.99|1373.89|256
1646867400000|2022-03-09 23:10:00|1394.25|1377.15|1398.12|1381.02|1398.69|1381.59|1394.2|1377.1|371
1646867700000|2022-03-09 23:15:00|1398.32|1381.22|1400.5|1383.4|1401.16|1384.06|1396.29|1379.19|341
1646868000000|2022-03-09 23:20:00|1400.48|1383.38|1398.73|1381.63|1400.83|1383.73|1398.26|1381.16|327
1646868300000|2022-03-09 23:25:00|1398.8|1381.7|1402.91|1385.81|1402.93|1385.83|1398.72|1381.62|293
1646868600000|2022-03-09 23:30:00|1403.01|1385.91|1409.53|1392.43|1409.55|1392.45|1403.01|1385.91|337
1646868900000|2022-03-09 23:35:00|1410.01|1392.91|1406.18|1389.08|1410.07|1392.97|1406.18|1389.08|453
1646869200000|2022-03-09 23:40:00|1406.1|1389|1409.24|1392.14|1409.84|1392.74|1403.05|1385.95|371
1646869500000|2022-03-09 23:45:00|1409.22|1392.12|1411.01|1393.91|1411.32|1394.22|1406.37|1389.27|304
1646869800000|2022-03-09 23:50:00|1411|1393.9|1411.33|1394.23|1411.42|1394.32|1410.01|1392.91|260
1646870100000|2022-03-09 23:55:00|1411.28|1394.18|1409.05|1391.95|1412.2|1395.1|1408.39|1391.29|264
1646870400000|2022-03-10 00:00:00|1409.1|1392|1410.16|1393.06|1411.05|1393.95|1401.57|1384.47|543
1646870700000|2022-03-10 00:05:00|1410.59|1393.49|1413.22|1396.12|1413.8|1396.7|1405.71|1388.61|568
1646871000000|2022-03-10 00:10:00|1412.88|1395.78|1413.08|1395.98|1415.97|1398.87|1408.63|1391.53|591
1646871300000|2022-03-10 00:15:00|1413.11|1396.01|1418.09|1400.99|1418.87|1401.77|1412.43|1395.33|353
1646871600000|2022-03-10 00:20:00|1418.28|1401.18|1414.94|1397.84|1418.91|1401.81|1414.66|1397.56|423
1646871900000|2022-03-10 00:25:00|1415.03|1397.93|1412.09|1394.99|1416.07|1398.97|1411.06|1393.96|430
1646872200000|2022-03-10 00:30:00|1412.08|1394.98|1406.11|1389.01|1413.5|1396.4|1405.49|1388.39|535
1646872500000|2022-03-10 00:35:00|1406.12|1389.02|1407.45|1390.35|1410.06|1392.96|1406.12|1389.02|394
1646872800000|2022-03-10 00:40:00|1407.48|1390.38|1411.49|1394.39|1412.03|1394.93|1407.27|1390.17|423
1646873100000|2022-03-10 00:45:00|1411.56|1394.46|1410.78|1393.68|1413.17|1396.07|1409.48|1392.38|345
1646873400000|2022-03-10 00:50:00|1410.79|1393.69|1406.04|1388.94|1410.79|1393.69|1403.66|1386.56|368
1646873700000|2022-03-10 00:55:00|1406.03|1388.93|1405.3|1388.2|1407.12|1390.02|1404.16|1387.06|381
1646874000000|2022-03-10 01:00:00|1405.39|1388.29|1396.16|1379.06|1406.2|1389.1|1395.83|1378.73|438
1646874300000|2022-03-10 01:05:00|1396.14|1379.04|1400.29|1383.19|1402.14|1385.04|1396.14|1379.04|380
1646874600000|2022-03-10 01:10:00|1400.21|1383.11|1403.88|1386.78|1405.11|1388.01|1399.64|1382.54|449
1646874900000|2022-03-10 01:15:00|1403.67|1386.57|1409.19|1392.09|1410.06|1392.96|1403.2|1386.1|303
1646875200000|2022-03-10 01:20:00|1409.2|1392.1|1411.87|1394.77|1412.09|1394.99|1409.18|1392.08|349
1646875500000|2022-03-10 01:25:00|1411.82|1394.72|1410.09|1392.99|1413.13|1396.03|1410.09|1392.99|302
1646875800000|2022-03-10 01:30:00|1410.11|1393.01|1406.71|1389.61|1410.11|1393.01|1406.39|1389.29|403
1646876100000|2022-03-10 01:35:00|1406.83|1389.73|1394.86|1377.76|1407.13|1390.03|1392.99|1375.89|640
1646876400000|2022-03-10 01:40:00|1394.84|1377.74|1390.82|1373.72|1394.84|1377.74|1386.92|1369.82|545
1646876700000|2022-03-10 01:45:00|1390.8|1373.7|1379.23|1362.13|1390.8|1373.7|1374.61|1357.51|614
1646877000000|2022-03-10 01:50:00|1379.21|1362.11|1375.72|1358.62|1383.24|1366.14|1374.34|1357.24|602
1646877300000|2022-03-10 01:55:00|1375.42|1358.32|1380.15|1363.05|1384.14|1367.04|1374.99|1357.89|620
1646877600000|2022-03-10 02:00:00|1381.08|1363.98|1383.91|1366.81|1384.12|1367.02|1378.56|1361.46|585
1646877900000|2022-03-10 02:05:00|1383.94|1366.84|1377.24|1360.14|1386.25|1369.15|1377.09|1359.99|507
1646878200000|2022-03-10 02:10:00|1376.75|1359.65|1381.96|1364.86|1382.13|1365.03|1375.54|1358.44|385
1646878500000|2022-03-10 02:15:00|1381.97|1364.87|1381.75|1364.65|1385.51|1368.41|1379.56|1362.46|533
1646878800000|2022-03-10 02:20:00|1381.64|1364.54|1385.18|1368.08|1385.83|1368.73|1379.43|1362.33|431
1646879100000|2022-03-10 02:25:00|1385.17|1368.07|1381.42|1364.32|1387.72|1370.62|1381.39|1364.29|371
1646879400000|2022-03-10 02:30:00|1381.41|1364.31|1382.72|1365.62|1382.72|1365.62|1379.81|1362.71|506
1646879700000|2022-03-10 02:35:00|1382.74|1365.64|1383.29|1366.19|1384.48|1367.38|1382.74|1365.64|361
1646880000000|2022-03-10 02:40:00|1383.28|1366.18|1385.18|1368.08|1385.97|1368.87|1382.2|1365.1|312
1646880300000|2022-03-10 02:45:00|1385.16|1368.06|1386.13|1369.03|1386.92|1369.82|1384.27|1367.17|339
1646880600000|2022-03-10 02:50:00|1386.18|1369.08|1383.55|1366.45|1387.93|1370.83|1383.55|1366.45|426
1646880900000|2022-03-10 02:55:00|1383.59|1366.49|1378.2|1361.1|1383.66|1366.56|1376.92|1359.82|533
1646881200000|2022-03-10 03:00:00|1378.21|1361.11|1381.04|1363.94|1382.98|1365.88|1375.11|1358.01|599
1646881500000|2022-03-10 03:05:00|1380.86|1363.76|1387.96|1370.86|1388.01|1370.91|1380.34|1363.24|556
1646881800000|2022-03-10 03:10:00|1387.98|1370.88|1385.29|1368.19|1388.02|1370.92|1383.05|1365.95|461
1646882100000|2022-03-10 03:15:00|1385.39|1368.29|1386.24|1369.14|1387.11|1370.01|1385.13|1368.03|321
1646882400000|2022-03-10 03:20:00|1386.26|1369.16|1389.23|1372.13|1389.63|1372.53|1386.12|1369.02|262
1646882700000|2022-03-10 03:25:00|1389.24|1372.14|1385.59|1368.49|1389.24|1372.14|1385.39|1368.29|256
1646883000000|2022-03-10 03:30:00|1385.43|1368.33|1383.16|1366.06|1386.18|1369.08|1382.74|1365.64|354
1646883300000|2022-03-10 03:35:00|1383.2|1366.1|1381.52|1364.42|1383.66|1366.56|1380.81|1363.71|415
1646883600000|2022-03-10 03:40:00|1381.46|1364.36|1384.13|1367.03|1384.43|1367.33|1381.08|1363.98|316
1646883900000|2022-03-10 03:45:00|1384.09|1366.99|1381|1363.9|1384.13|1367.03|1380.58|1363.48|361
1646884200000|2022-03-10 03:50:00|1381.01|1363.91|1384.97|1367.87|1385|1367.9|1380.32|1363.22|354
1646884500000|2022-03-10 03:55:00|1384.92|1367.82|1379.23|1362.13|1385.1|1368|1379.18|1362.08|329
1646884800000|2022-03-10 04:00:00|1379.22|1362.12|1376.27|1359.17|1382.44|1365.34|1375.91|1358.81|414
1646885100000|2022-03-10 04:05:00|1376.26|1359.16|1378.18|1361.08|1379.07|1361.97|1374.66|1357.56|371
1646885400000|2022-03-10 04:10:00|1378.17|1361.07|1377.33|1360.23|1378.17|1361.07|1376.37|1359.27|330
1646885700000|2022-03-10 04:15:00|1377.27|1360.17|1374.32|1357.22|1379.09|1361.99|1374.32|1357.22|300
1646886000000|2022-03-10 04:20:00|1374.08|1356.98|1364.4|1347.3|1374.41|1357.31|1361.31|1344.21|726
1646886300000|2022-03-10 04:25:00|1364.43|1347.33|1360.29|1343.19|1365.17|1348.07|1360.09|1342.99|706
1646886600000|2022-03-10 04:30:00|1359.93|1342.83|1359.08|1341.98|1361.36|1344.26|1354.85|1337.75|881
1646886900000|2022-03-10 04:35:00|1359.09|1341.99|1355.55|1338.45|1360.88|1343.78|1354.54|1337.44|808
1646887200000|2022-03-10 04:40:00|1355.54|1338.44|1356.22|1339.12|1357.46|1340.36|1350.79|1333.69|650
1646887500000|2022-03-10 04:45:00|1355.94|1338.84|1351.08|1333.98|1360.2|1343.1|1349.84|1332.74|634
1646887800000|2022-03-10 04:50:00|1351.27|1334.17|1348.51|1331.41|1355.51|1338.41|1347.99|1330.89|601
1646888100000|2022-03-10 04:55:00|1349.05|1331.95|1342.94|1325.84|1352.49|1335.39|1342.27|1325.17|589
1646888400000|2022-03-10 05:00:00|1342.9|1325.8|1339.24|1322.14|1344.29|1327.19|1337.14|1320.04|519
1646888700000|2022-03-10 05:05:00|1339.15|1322.05|1329.02|1311.92|1340.05|1322.95|1328.95|1311.85|571
1646889000000|2022-03-10 05:10:00|1329.04|1311.94|1328.85|1311.75|1331.49|1314.39|1320.25|1303.15|606
1646889300000|2022-03-10 05:15:00|1328.89|1311.79|1328.02|1310.92|1331.39|1314.29|1327.48|1310.38|410
1646889600000|2022-03-10 05:20:00|1328.03|1310.93|1324.12|1307.02|1328.37|1311.27|1323.19|1306.09|583
1646889900000|2022-03-10 05:25:00|1324.1|1307|1322.61|1305.51|1324.1|1307|1319.22|1302.12|493
1646890200000|2022-03-10 05:30:00|1322.7|1305.6|1322.84|1305.74|1325.14|1308.04|1319.36|1302.26|554
1646890500000|2022-03-10 05:35:00|1322.82|1305.72|1320.14|1303.04|1323.96|1306.86|1319.62|1302.52|492
1646890800000|2022-03-10 05:40:00|1320.33|1303.23|1316.9|1299.8|1322.05|1304.95|1316.63|1299.53|439
1646891100000|2022-03-10 05:45:00|1316.88|1299.78|1317.52|1300.42|1320.02|1302.92|1315.67|1298.57|442
1646891400000|2022-03-10 05:50:00|1317.68|1300.58|1322.06|1304.96|1322.45|1305.35|1311.41|1294.31|667
1646891700000|2022-03-10 05:55:00|1322.04|1304.94|1318.1|1301|1324.94|1307.84|1316.2|1299.1|597
1646892000000|2022-03-10 06:00:00|1318.11|1301.01|1319.04|1301.94|1321.99|1304.89|1315.92|1298.82|538
1646892300000|2022-03-10 06:05:00|1319.16|1302.06|1321.05|1303.95|1322.91|1305.81|1318.53|1301.43|524
1646892600000|2022-03-10 06:10:00|1320.98|1303.88|1317.93|1300.83|1320.98|1303.88|1316.48|1299.38|528
1646892900000|2022-03-10 06:15:00|1317.72|1300.62|1315.46|1298.36|1317.72|1300.62|1314.47|1297.37|473
1646893200000|2022-03-10 06:20:00|1315.44|1298.34|1311.24|1294.14|1315.63|1298.53|1310.7|1293.6|455
1646893500000|2022-03-10 06:25:00|1311.19|1294.09|1315.07|1297.97|1315.07|1297.97|1310.93|1293.83|508
1646893800000|2022-03-10 06:30:00|1315.05|1297.95|1318.08|1300.98|1318.45|1301.35|1315.03|1297.93|412
1646894100000|2022-03-10 06:35:00|1318.24|1301.14|1319.34|1302.24|1319.71|1302.61|1317.69|1300.59|409
1646894400000|2022-03-10 06:40:00|1319.22|1302.12|1317.61|1300.51|1319.22|1302.12|1315.54|1298.44|544
1646894700000|2022-03-10 06:45:00|1317.67|1300.57|1315.54|1298.44|1318.31|1301.21|1315.05|1297.95|471
1646895000000|2022-03-10 06:50:00|1315.57|1298.47|1319.08|1301.98|1319.12|1302.02|1315.51|1298.41|387
1646895300000|2022-03-10 06:55:00|1318.99|1301.89|1318.4|1301.3|1319.7|1302.6|1317.12|1300.02|393
1646895600000|2022-03-10 07:00:00|1318.35|1301.25|1321.23|1304.13|1321.63|1304.53|1317.09|1299.99|396
1646895900000|2022-03-10 07:05:00|1321.28|1304.18|1317.65|1300.55|1321.29|1304.19|1316.5|1299.4|441
1646896200000|2022-03-10 07:10:00|1317.64|1300.54|1317.9|1300.8|1318.28|1301.18|1316.56|1299.46|437
1646896500000|2022-03-10 07:15:00|1318.13|1301.03|1318.19|1301.09|1319.21|1302.11|1316.03|1298.93|376
1646896800000|2022-03-10 07:20:00|1318.28|1301.18|1318.68|1301.58|1319.22|1302.12|1316.52|1299.42|317
1646897100000|2022-03-10 07:25:00|1318.67|1301.57|1318.59|1301.49|1318.97|1301.87|1317.12|1300.02|282
1646897400000|2022-03-10 07:30:00|1318.56|1301.46|1318.97|1301.87|1319.98|1302.88|1318.25|1301.15|455
1646897700000|2022-03-10 07:35:00|1318.9|1301.8|1320.25|1303.15|1320.29|1303.19|1318.59|1301.49|354
1646898000000|2022-03-10 07:40:00|1320.24|1303.14|1322.35|1305.25|1322.45|1305.35|1319.51|1302.41|333
1646898300000|2022-03-10 07:45:00|1322.33|1305.23|1325.24|1308.14|1325.3|1308.2|1320.04|1302.94|315
1646898600000|2022-03-10 07:50:00|1325.17|1308.07|1323.21|1306.11|1325.23|1308.13|1322.03|1304.93|339
1646898900000|2022-03-10 07:55:00|1323.28|1306.18|1320.67|1303.57|1324.05|1306.95|1318.02|1300.92|325
1646899200000|2022-03-10 08:00:00|1320.64|1303.54|1318.43|1301.33|1321.22|1304.12|1314.03|1296.93|493
1646899500000|2022-03-10 08:05:00|1318.48|1301.38|1315.09|1297.99|1319.75|1302.65|1314.96|1297.86|596
1646899800000|2022-03-10 08:10:00|1315.07|1297.97|1309.54|1292.44|1316.94|1299.84|1309.44|1292.34|600
1646900100000|2022-03-10 08:15:00|1309.59|1292.49|1311.28|1294.18|1312.17|1295.07|1309.43|1292.33|489
1646900400000|2022-03-10 08:20:00|1311.21|1294.11|1311.31|1294.21|1316.57|1299.47|1311.01|1293.91|648
1646900700000|2022-03-10 08:25:00|1311.16|1294.06|1316.08|1298.98|1316.33|1299.23|1310.11|1293.01|512
1646901000000|2022-03-10 08:30:00|1316.12|1299.02|1317.13|1300.03|1318.45|1301.35|1315.68|1298.58|443
1646901300000|2022-03-10 08:35:00|1317.11|1300.01|1323.2|1306.1|1323.88|1306.78|1317.11|1300.01|536
1646901600000|2022-03-10 08:40:00|1323.23|1306.13|1322.09|1304.99|1323.23|1306.13|1320.36|1303.26|483
1646901900000|2022-03-10 08:45:00|1322.08|1304.98|1323.07|1305.97|1323.12|1306.02|1319.2|1302.1|500
1646902200000|2022-03-10 08:50:00|1323.05|1305.95|1321.28|1304.18|1323.05|1305.95|1320.75|1303.65|368
1646902500000|2022-03-10 08:55:00|1321.29|1304.19|1322.89|1305.79|1323.39|1306.29|1320.9|1303.8|355
1646902800000|2022-03-10 09:00:00|1322.73|1305.63|1322.3|1305.2|1324.76|1307.66|1321.7|1304.6|577
1646903100000|2022-03-10 09:05:00|1322.32|1305.22|1325.03|1307.93|1325.18|1308.08|1322.28|1305.18|510
1646903400000|2022-03-10 09:10:00|1325.06|1307.96|1325.15|1308.05|1325.5|1308.4|1324.2|1307.1|241
1646903700000|2022-03-10 09:15:00|1325.37|1308.27|1325.78|1308.68|1326.4|1309.3|1324.57|1307.47|377
1646904000000|2022-03-10 09:20:00|1325.79|1308.69|1323.13|1306.03|1326.52|1309.42|1323.12|1306.02|418
1646904300000|2022-03-10 09:25:00|1322.99|1305.89|1320.38|1303.28|1323.02|1305.92|1319.24|1302.14|353
1646904600000|2022-03-10 09:30:00|1320.28|1303.18|1323.78|1306.68|1324.05|1306.95|1316.92|1299.82|400
1646904900000|2022-03-10 09:35:00|1323.79|1306.69|1326.51|1309.41|1327.05|1309.95|1322.34|1305.24|281
1646905200000|2022-03-10 09:40:00|1326.58|1309.48|1327.13|1310.03|1327.29|1310.19|1325.26|1308.16|347
1646905500000|2022-03-10 09:45:00|1327.12|1310.02|1326.49|1309.39|1329.5|1312.4|1325.79|1308.69|276
1646905800000|2022-03-10 09:50:00|1326.58|1309.48|1323.19|1306.09|1326.73|1309.63|1321.97|1304.87|490
1646906100000|2022-03-10 09:55:00|1323.18|1306.08|1322.46|1305.36|1325.06|1307.96|1322.14|1305.04|494
1646906400000|2022-03-10 10:00:00|1322.42|1305.32|1323.12|1306.02|1323.69|1306.59|1321.11|1304.01|467
1646906700000|2022-03-10 10:05:00|1323.21|1306.11|1323.38|1306.28|1325.67|1308.57|1322.47|1305.37|371
1646907000000|2022-03-10 10:10:00|1323.37|1306.27|1325.06|1307.96|1325.28|1308.18|1322.58|1305.48|333
1646907300000|2022-03-10 10:15:00|1325.09|1307.99|1324|1306.9|1325.35|1308.25|1322.35|1305.25|440
1646907600000|2022-03-10 10:20:00|1324.04|1306.94|1324.29|1307.19|1326.03|1308.93|1323.31|1306.21|375
1646907900000|2022-03-10 10:25:00|1324.27|1307.17|1324.33|1307.23|1325.95|1308.85|1324.16|1307.06|344
1646908200000|2022-03-10 10:30:00|1324.42|1307.32|1324.35|1307.25|1325.11|1308.01|1321.81|1304.71|310
1646908500000|2022-03-10 10:35:00|1324.33|1307.23|1318.34|1301.24|1324.61|1307.51|1317.44|1300.34|380
1646908800000|2022-03-10 10:40:00|1318.33|1301.23|1321.85|1304.75|1324.27|1307.17|1318.27|1301.17|310
1646909100000|2022-03-10 10:45:00|1321.43|1304.33|1321.08|1303.98|1322.13|1305.03|1319.11|1302.01|326
1646909400000|2022-03-10 10:50:00|1321.04|1303.94|1318.05|1300.95|1321.64|1304.54|1317.83|1300.73|349
1646909700000|2022-03-10 10:55:00|1318.08|1300.98|1319.7|1302.6|1320.81|1303.71|1317.35|1300.25|352
1646910000000|2022-03-10 11:00:00|1319.67|1302.57|1318.07|1300.97|1319.84|1302.74|1317.2|1300.1|304
1646910300000|2022-03-10 11:05:00|1318.35|1301.25|1317.06|1299.96|1318.35|1301.25|1315.79|1298.69|383
1646910600000|2022-03-10 11:10:00|1317.05|1299.95|1321.27|1304.17|1321.62|1304.52|1316.18|1299.08|324
1646910900000|2022-03-10 11:15:00|1321.28|1304.18|1318.38|1301.28|1322.2|1305.1|1316.05|1298.95|352
1646911200000|2022-03-10 11:20:00|1318.36|1301.26|1320.85|1303.75|1321.49|1304.39|1318.18|1301.08|317
1646911500000|2022-03-10 11:25:00|1320.86|1303.76|1317.92|1300.82|1321.72|1304.62|1317.75|1300.65|386
1646911800000|2022-03-10 11:30:00|1317.97|1300.87|1318.31|1301.21|1319.08|1301.98|1316.14|1299.04|399
1646912100000|2022-03-10 11:35:00|1318.35|1301.25|1318.19|1301.09|1319.5|1302.4|1318.05|1300.95|407
1646912400000|2022-03-10 11:40:00|1318.18|1301.08|1320.81|1303.71|1321.63|1304.53|1318.05|1300.95|259
1646912700000|2022-03-10 11:45:00|1320.74|1303.64|1327.52|1310.42|1327.52|1310.42|1320.62|1303.52|280
1646913000000|2022-03-10 11:50:00|1327.1|1310|1327.3|1310.2|1328.54|1311.44|1325.61|1308.51|357
1646913300000|2022-03-10 11:55:00|1327.27|1310.17|1328.29|1311.19|1328.46|1311.36|1325.47|1308.37|357
1646913600000|2022-03-10 12:00:00|1328.22|1311.12|1324.32|1307.22|1328.38|1311.28|1324.24|1307.14|371
1646913900000|2022-03-10 12:05:00|1324.39|1307.29|1324.78|1307.68|1325.23|1308.13|1322.58|1305.48|412
1646914200000|2022-03-10 12:10:00|1324.81|1307.71|1329.31|1312.21|1329.88|1312.78|1324.81|1307.71|276
1646914500000|2022-03-10 12:15:00|1329.29|1312.19|1334.01|1316.91|1334.17|1317.07|1328.15|1311.05|361
1646914800000|2022-03-10 12:20:00|1334.23|1317.13|1334.21|1317.11|1334.23|1317.13|1330.61|1313.51|334
1646915100000|2022-03-10 12:25:00|1334.32|1317.22|1336.56|1319.46|1338.48|1321.38|1334.32|1317.22|430
1646915400000|2022-03-10 12:30:00|1336.58|1319.48|1331.11|1314.01|1336.68|1319.58|1331.11|1314.01|424
1646915700000|2022-03-10 12:35:00|1331.1|1314|1328.18|1311.08|1331.14|1314.04|1327.95|1310.85|387
1646916000000|2022-03-10 12:40:00|1328.15|1311.05|1329.38|1312.28|1335.15|1318.05|1328.15|1311.05|520
1646916300000|2022-03-10 12:45:00|1329.37|1312.27|1334.94|1317.84|1336.08|1318.98|1329.19|1312.09|499
1646916600000|2022-03-10 12:50:00|1334.93|1317.83|1334.07|1316.97|1335.04|1317.94|1332.23|1315.13|362
1646916900000|2022-03-10 12:55:00|1334.18|1317.08|1331.44|1314.34|1334.56|1317.46|1330.78|1313.68|412
1646917200000|2022-03-10 13:00:00|1331.46|1314.36|1333.69|1316.59|1333.87|1316.77|1330.52|1313.42|411
1646917500000|2022-03-10 13:05:00|1333.72|1316.62|1329.36|1312.26|1333.81|1316.71|1328.5|1311.4|425
1646917800000|2022-03-10 13:10:00|1329.34|1312.24|1329.18|1312.08|1330.28|1313.18|1328.37|1311.27|342
1646918100000|2022-03-10 13:15:00|1329.31|1312.21|1329.74|1312.64|1330.43|1313.33|1328.56|1311.46|418
1646918400000|2022-03-10 13:20:00|1329.73|1312.63|1328.9|1311.8|1331.06|1313.96|1327.23|1310.13|427
1646918700000|2022-03-10 13:25:00|1328.87|1311.77|1329.9|1312.8|1329.9|1312.8|1326.65|1309.55|396
1646919000000|2022-03-10 13:30:00|1329.87|1312.77|1348.25|1331.15|1352.41|1335.31|1328.69|1311.59|714
1646919300000|2022-03-10 13:35:00|1347.83|1330.73|1337.28|1320.18|1349.88|1332.78|1329.79|1312.69|684
1646919600000|2022-03-10 13:40:00|1337.31|1320.21|1308.07|1290.97|1337.67|1320.57|1307.77|1290.67|624
1646919900000|2022-03-10 13:45:00|1308.11|1291.01|1312.59|1295.49|1318|1300.9|1307.39|1290.29|685
1646920200000|2022-03-10 13:50:00|1312.65|1295.55|1323.87|1306.77|1328.78|1311.68|1312.05|1294.95|673
1646920500000|2022-03-10 13:55:00|1323.83|1306.73|1321.45|1304.35|1325.13|1308.03|1319.71|1302.61|530
1646920800000|2022-03-10 14:00:00|1321.41|1304.31|1326.01|1308.91|1326.01|1308.91|1320.06|1302.96|525
1646921100000|2022-03-10 14:05:00|1326.03|1308.93|1322.44|1305.34|1328.8|1311.7|1320.69|1303.59|481
1646921400000|2022-03-10 14:10:00|1322.33|1305.23|1326.49|1309.39|1326.95|1309.85|1320.9|1303.8|455
1646921700000|2022-03-10 14:15:00|1326.51|1309.41|1327.91|1310.81|1328.09|1310.99|1323.66|1306.56|510
1646922000000|2022-03-10 14:20:00|1327.92|1310.82|1324.29|1307.19|1328.14|1311.04|1323.59|1306.49|451
1646922300000|2022-03-10 14:25:00|1324.26|1307.16|1327.02|1309.92|1327.15|1310.05|1323.7|1306.6|521
1646922600000|2022-03-10 14:30:00|1327.26|1310.16|1325.39|1308.29|1329.99|1312.89|1314.26|1297.16|684
1646922900000|2022-03-10 14:35:00|1325.29|1308.19|1320.52|1303.42|1325.29|1308.19|1319.51|1302.41|604
1646923200000|2022-03-10 14:40:00|1320.38|1303.28|1329.1|1312|1331.15|1314.05|1320.38|1303.28|655
1646923500000|2022-03-10 14:45:00|1329.26|1312.16|1329.83|1312.73|1331.76|1314.66|1328.14|1311.04|612
1646923800000|2022-03-10 14:50:00|1329.56|1312.46|1332.92|1315.82|1333.68|1316.58|1329.56|1312.46|578
1646924100000|2022-03-10 14:55:00|1332.86|1315.76|1337.96|1320.86|1338.5|1321.4|1332.78|1315.68|580
1646924400000|2022-03-10 15:00:00|1338|1320.9|1333.26|1316.16|1340.34|1323.24|1331.93|1314.83|634
1646924700000|2022-03-10 15:05:00|1333.31|1316.21|1336.81|1319.71|1336.85|1319.75|1333.31|1316.21|592
1646925000000|2022-03-10 15:10:00|1337.03|1319.93|1341.79|1324.69|1342.78|1325.68|1337.02|1319.92|474
1646925300000|2022-03-10 15:15:00|1341.78|1324.68|1341.81|1324.71|1348.93|1331.83|1340.89|1323.79|767
1646925600000|2022-03-10 15:20:00|1341.77|1324.67|1337.12|1320.02|1343.72|1326.62|1336.8|1319.7|577
1646925900000|2022-03-10 15:25:00|1337.66|1320.56|1333.51|1316.41|1338.03|1320.93|1333.45|1316.35|215
1646926200000|2022-03-10 15:30:00|1333.5|1316.4|1327.74|1310.64|1334.74|1317.64|1326.03|1308.93|481
1646926500000|2022-03-10 15:35:00|1327.73|1310.63|1330.74|1313.64|1330.74|1313.64|1327.2|1310.1|347
1646926800000|2022-03-10 15:40:00|1330.72|1313.62|1335.44|1318.34|1336|1318.9|1330.72|1313.62|292
1646927100000|2022-03-10 15:45:00|1335.49|1318.39|1340.8|1323.7|1343.08|1325.98|1335.44|1318.34|359
1646927400000|2022-03-10 15:50:00|1340.52|1323.42|1334.4|1317.3|1340.74|1323.64|1333.22|1316.12|387
1646927700000|2022-03-10 15:55:00|1334.34|1317.24|1336.15|1319.05|1336.19|1319.09|1333.25|1316.15|275
1646928000000|2022-03-10 16:00:00|1336.14|1319.04|1338.48|1321.38|1339.72|1322.62|1331.88|1314.78|359
1646928300000|2022-03-10 16:05:00|1338.44|1321.34|1335.98|1318.88|1339.11|1322.01|1331.42|1314.32|416
1646928600000|2022-03-10 16:10:00|1336.08|1318.98|1338.06|1320.96|1338.3|1321.2|1332.4|1315.3|574
1646928900000|2022-03-10 16:15:00|1338.13|1321.03|1336.41|1319.31|1338.14|1321.04|1333.37|1316.27|520
1646929200000|2022-03-10 16:20:00|1336.43|1319.33|1335.26|1318.16|1339.11|1322.01|1335.23|1318.13|463
1646929500000|2022-03-10 16:25:00|1335.24|1318.14|1333.9|1316.8|1335.33|1318.23|1330.02|1312.92|474
1646929800000|2022-03-10 16:30:00|1333.86|1316.76|1331.25|1314.15|1335.02|1317.92|1330.98|1313.88|503
1646930100000|2022-03-10 16:35:00|1331.16|1314.06|1328.77|1311.67|1332.33|1315.23|1328.71|1311.61|493
1646930400000|2022-03-10 16:40:00|1328.81|1311.71|1327.22|1310.12|1330.66|1313.56|1325.07|1307.97|449
1646930700000|2022-03-10 16:45:00|1327.23|1310.13|1323.78|1306.68|1327.34|1310.24|1321.25|1304.15|510
1646931000000|2022-03-10 16:50:00|1324|1306.9|1331.02|1313.92|1331.82|1314.72|1323.84|1306.74|321
1646931300000|2022-03-10 16:55:00|1330.99|1313.89|1333.13|1316.03|1333.16|1316.06|1330.54|1313.44|336
1646931600000|2022-03-10 17:00:00|1333.16|1316.06|1332.25|1315.15|1333.99|1316.89|1331.23|1314.13|293
1646931900000|2022-03-10 17:05:00|1332.31|1315.21|1326.35|1309.25|1332.6|1315.5|1326.25|1309.15|384
1646932200000|2022-03-10 17:10:00|1326.25|1309.15|1326.02|1308.92|1328.19|1311.09|1324.38|1307.28|337
1646932500000|2022-03-10 17:15:00|1326.17|1309.07|1327.65|1310.55|1328.58|1311.48|1325.75|1308.65|397
1646932800000|2022-03-10 17:20:00|1327.66|1310.56|1332.85|1315.75|1333.3|1316.2|1327.3|1310.2|401
1646933100000|2022-03-10 17:25:00|1333.02|1315.92|1334.54|1317.44|1335.22|1318.12|1331.42|1314.32|417
1646933400000|2022-03-10 17:30:00|1334.58|1317.48|1332.79|1315.69|1335.8|1318.7|1332.58|1315.48|343
1646933700000|2022-03-10 17:35:00|1332.77|1315.67|1329.67|1312.57|1333.14|1316.04|1326.15|1309.05|438
1646934000000|2022-03-10 17:40:00|1329.64|1312.54|1334.22|1317.12|1335.17|1318.07|1327.81|1310.71|333
1646934300000|2022-03-10 17:45:00|1334.18|1317.08|1335.08|1317.98|1335.99|1318.89|1333.09|1315.99|358
1646934600000|2022-03-10 17:50:00|1335.13|1318.03|1332.02|1314.92|1335.96|1318.86|1330.05|1312.95|420
1646934900000|2022-03-10 17:55:00|1332.05|1314.95|1327.58|1310.48|1332.44|1315.34|1324.44|1307.34|417
1646935200000|2022-03-10 18:00:00|1327.52|1310.42|1324.24|1307.14|1328.19|1311.09|1323.8|1306.7|366
1646935500000|2022-03-10 18:05:00|1324.21|1307.11|1326.36|1309.26|1328.28|1311.18|1324.14|1307.04|343
1646935800000|2022-03-10 18:10:00|1326.37|1309.27|1323.6|1306.5|1329.57|1312.47|1323.31|1306.21|518
1646936100000|2022-03-10 18:15:00|1323.77|1306.67|1326.59|1309.49|1327.33|1310.23|1321.74|1304.64|467
1646936400000|2022-03-10 18:20:00|1326.55|1309.45|1324.6|1307.5|1328.28|1311.18|1324.32|1307.22|424
1646936700000|2022-03-10 18:25:00|1324.62|1307.52|1322.38|1305.28|1325.17|1308.07|1321.12|1304.02|433
1646937000000|2022-03-10 18:30:00|1322.29|1305.19|1328.74|1311.64|1328.74|1311.64|1322.2|1305.1|450
1646937300000|2022-03-10 18:35:00|1328.81|1311.71|1328.45|1311.35|1328.92|1311.82|1326.21|1309.11|432
1646937600000|2022-03-10 18:40:00|1328.31|1311.21|1328.77|1311.67|1330.01|1312.91|1327.26|1310.16|438
1646937900000|2022-03-10 18:45:00|1328.72|1311.62|1331.84|1314.74|1331.97|1314.87|1328.72|1311.62|480
1646938200000|2022-03-10 18:50:00|1331.77|1314.67|1332.02|1314.92|1332.18|1315.08|1330.66|1313.56|457
1646938500000|2022-03-10 18:55:00|1332.06|1314.96|1331.23|1314.13|1332.85|1315.75|1330.07|1312.97|519
1646938800000|2022-03-10 19:00:00|1331.3|1314.2|1337.1|1320|1337.11|1320.01|1329.08|1311.98|524
1646939100000|2022-03-10 19:05:00|1337.2|1320.1|1336.13|1319.03|1338.9|1321.8|1335.01|1317.91|462
1646939400000|2022-03-10 19:10:00|1336.03|1318.93|1335.66|1318.56|1337.2|1320.1|1335.17|1318.07|447
1646939700000|2022-03-10 19:15:00|1335.65|1318.55|1335.32|1318.22|1336.99|1319.89|1334.72|1317.62|507
1646940000000|2022-03-10 19:20:00|1335.34|1318.24|1335.19|1318.09|1337.73|1320.63|1334.58|1317.48|495
1646940300000|2022-03-10 19:25:00|1335.14|1318.04|1337.15|1320.05|1337.24|1320.14|1334.76|1317.66|403
1646940600000|2022-03-10 19:30:00|1337.17|1320.07|1338.29|1321.19|1338.29|1321.19|1334.77|1317.67|478
1646940900000|2022-03-10 19:35:00|1338.16|1321.06|1337.08|1319.98|1338.53|1321.43|1337.03|1319.93|407
1646941200000|2022-03-10 19:40:00|1337.14|1320.04|1334.89|1317.79|1337.15|1320.05|1334.61|1317.51|438
1646941500000|2022-03-10 19:45:00|1334.8|1317.7|1339.61|1322.51|1342.15|1325.05|1333.22|1316.12|608
1646941800000|2022-03-10 19:50:00|1339.6|1322.5|1337.1|1320|1339.93|1322.83|1336.38|1319.28|472
1646942100000|2022-03-10 19:55:00|1337.12|1320.02|1341.24|1324.14|1341.6|1324.5|1337.1|1320|430
1646942400000|2022-03-10 20:00:00|1341.23|1324.13|1339.25|1322.15|1341.31|1324.21|1338.84|1321.74|484
1646942700000|2022-03-10 20:05:00|1339.15|1322.05|1336.29|1319.19|1339.36|1322.26|1335.67|1318.57|380
1646943000000|2022-03-10 20:10:00|1336.3|1319.2|1335.28|1318.18|1336.31|1319.21|1334.15|1317.05|368
1646943300000|2022-03-10 20:15:00|1335.32|1318.22|1335.08|1317.98|1336.1|1319|1334.15|1317.05|342
1646943600000|2022-03-10 20:20:00|1335.09|1317.99|1331.98|1314.88|1335.39|1318.29|1331.1|1314|383
1646943900000|2022-03-10 20:25:00|1331.97|1314.87|1332.44|1315.34|1332.52|1315.42|1331.09|1313.99|366
1646944200000|2022-03-10 20:30:00|1332.41|1315.31|1332.47|1315.37|1332.63|1315.53|1331.37|1314.27|353
1646944500000|2022-03-10 20:35:00|1332.33|1315.23|1332.02|1314.92|1333.08|1315.98|1330.83|1313.73|370
1646944800000|2022-03-10 20:40:00|1332.03|1314.93|1334.44|1317.34|1335.11|1318.01|1332.03|1314.93|440
1646945100000|2022-03-10 20:45:00|1334.35|1317.25|1335.15|1318.05|1335.5|1318.4|1333.53|1316.43|559
1646945400000|2022-03-10 20:50:00|1335.2|1318.1|1339.12|1322.02|1339.18|1322.08|1335.1|1318|531
1646945700000|2022-03-10 20:55:00|1339.11|1322.01|1339.31|1322.21|1342.02|1324.92|1339|1321.9|456
1646946000000|2022-03-10 21:00:00|1339.26|1322.16|1337.14|1320.04|1340.23|1323.13|1337.14|1320.04|394
1646946300000|2022-03-10 21:05:00|1337.21|1320.11|1338.16|1321.06|1338.46|1321.36|1335.74|1318.64|412
1646946600000|2022-03-10 21:10:00|1338.05|1320.95|1338.23|1321.13|1338.7|1321.6|1337.23|1320.13|291
1646946900000|2022-03-10 21:15:00|1338.22|1321.12|1337.13|1320.03|1338.26|1321.16|1335.42|1318.32|397
1646947200000|2022-03-10 21:20:00|1337.11|1320.01|1334.03|1316.93|1337.14|1320.04|1333.23|1316.13|332
1646947500000|2022-03-10 21:25:00|1334|1316.9|1333.15|1316.05|1334.25|1317.15|1332.71|1315.61|192
1646947800000|2022-03-10 21:30:00|1333.08|1315.98|1333.03|1315.93|1334.5|1317.4|1332.6|1315.5|217
1646948100000|2022-03-10 21:35:00|1333.14|1316.04|1333.87|1316.77|1334.08|1316.98|1333.03|1315.93|311
1646948400000|2022-03-10 21:40:00|1333.5|1316.4|1330.08|1312.98|1334.08|1316.98|1330.01|1312.91|244
1646948700000|2022-03-10 21:45:00|1329.92|1312.82|1329.62|1312.52|1331.09|1313.99|1329.32|1312.22|270
1646949000000|2022-03-10 21:50:00|1329.59|1312.49|1330.15|1313.05|1331.26|1314.16|1329.07|1311.97|321
1646949300000|2022-03-10 21:55:00|1330.13|1313.03|1327.86|1310.76|1330.95|1313.85|1327.19|1310.09|248
1646949600000|2022-03-10 22:00:00|1327.85|1310.75|1321.65|1304.55|1328.1|1311|1321.55|1304.45|264
1646949900000|2022-03-10 22:05:00|1321.63|1304.53|1324.27|1307.17|1325.2|1308.1|1320.07|1302.97|142
1646950200000|2022-03-10 22:10:00|1324.05|1306.95|1324.1|1307|1325.1|1308|1323.46|1306.36|125
1646950500000|2022-03-10 22:15:00|1324.07|1306.97|1324.05|1306.95|1325.44|1308.34|1322.97|1305.87|87
1646950800000|2022-03-10 22:20:00|1323.94|1306.84|1323.97|1306.87|1325.13|1308.03|1323.11|1306.01|70
1646951100000|2022-03-10 22:25:00|1324.05|1306.95|1323.46|1306.36|1324.05|1306.95|1323.05|1305.95|30
1646951400000|2022-03-10 22:30:00|1323.48|1306.38|1325.04|1307.94|1325.11|1308.01|1323.25|1306.15|62
1646951700000|2022-03-10 22:35:00|1325.14|1308.04|1327.72|1310.62|1327.72|1310.62|1325.02|1307.92|93
1646952000000|2022-03-10 22:40:00|1327.67|1310.57|1329.19|1312.09|1329.33|1312.23|1327.67|1310.57|77
1646952300000|2022-03-10 22:45:00|1329.25|1312.15|1330.1|1313|1332.34|1315.24|1329.19|1312.09|192
1646952600000|2022-03-10 22:50:00|1330.15|1313.05|1330.1|1313|1331.06|1313.96|1329.39|1312.29|144
1646952900000|2022-03-10 22:55:00|1330.66|1313.56|1331.27|1314.17|1331.63|1314.53|1329.89|1312.79|222
1646953200000|2022-03-10 23:00:00|1331.33|1314.23|1333.04|1315.94|1333.16|1316.06|1330.35|1313.25|196
1646953500000|2022-03-10 23:05:00|1333.07|1315.97|1334.06|1316.96|1334.98|1317.88|1332.96|1315.86|124
1646953800000|2022-03-10 23:10:00|1334.09|1316.99|1334.93|1317.83|1335.78|1318.68|1333.1|1316|366
1646954100000|2022-03-10 23:15:00|1334.95|1317.85|1335.84|1318.74|1335.99|1318.89|1334.87|1317.77|331
1646954400000|2022-03-10 23:20:00|1335.82|1318.72|1331.14|1314.04|1335.98|1318.88|1329.41|1312.31|406
1646954700000|2022-03-10 23:25:00|1331.13|1314.03|1333.96|1316.86|1334.5|1317.4|1330.68|1313.58|284
1646955000000|2022-03-10 23:30:00|1333.92|1316.82|1332.3|1315.2|1335.05|1317.95|1332.06|1314.96|322
1646955300000|2022-03-10 23:35:00|1332.29|1315.19|1331.26|1314.16|1333.12|1316.02|1331.02|1313.92|268
1646955600000|2022-03-10 23:40:00|1331.27|1314.17|1328.97|1311.87|1331.33|1314.23|1328.85|1311.75|352
1646955900000|2022-03-10 23:45:00|1329.08|1311.98|1325.2|1308.1|1329.12|1312.02|1325.2|1308.1|315
1646956200000|2022-03-10 23:50:00|1324.68|1307.58|1327.64|1310.54|1328.05|1310.95|1323.87|1306.77|305
1646956500000|2022-03-10 23:55:00|1327.67|1310.57|1326.31|1309.21|1328.07|1310.97|1325.05|1307.95|379
1646956800000|2022-03-11 00:00:00|1326.35|1309.25|1324|1306.9|1329.05|1311.95|1319.06|1301.96|542
1646957100000|2022-03-11 00:05:00|1323.85|1306.75|1323.26|1306.16|1326.85|1309.75|1323.25|1306.15|313
1646957400000|2022-03-11 00:10:00|1323.23|1306.13|1326.3|1309.2|1328.09|1310.99|1323.17|1306.07|371
1646957700000|2022-03-11 00:15:00|1326.53|1309.43|1325.31|1308.21|1326.94|1309.84|1323|1305.9|418
1646958000000|2022-03-11 00:20:00|1325.39|1308.29|1326.97|1309.87|1326.99|1309.89|1324.89|1307.79|225
1646958300000|2022-03-11 00:25:00|1326.99|1309.89|1320.32|1303.22|1328.99|1311.89|1319.08|1301.98|326
1646958600000|2022-03-11 00:30:00|1320.56|1303.46|1326.14|1309.04|1327.81|1310.71|1314.8|1297.7|498
1646958900000|2022-03-11 00:35:00|1326.16|1309.06|1321.48|1304.38|1328.07|1310.97|1320.2|1303.1|476
1646959200000|2022-03-11 00:40:00|1321.54|1304.44|1320.24|1303.14|1322.89|1305.79|1319.15|1302.05|455
1646959500000|2022-03-11 00:45:00|1320.25|1303.15|1323.26|1306.16|1323.97|1306.87|1319.63|1302.53|387
1646959800000|2022-03-11 00:50:00|1323.25|1306.15|1320.99|1303.89|1324.99|1307.89|1320.08|1302.98|352
1646960100000|2022-03-11 00:55:00|1321.01|1303.91|1321.92|1304.82|1322.17|1305.07|1319.63|1302.53|321
1646960400000|2022-03-11 01:00:00|1321.91|1304.81|1309|1291.9|1322.38|1305.28|1308.35|1291.25|541
1646960700000|2022-03-11 01:05:00|1308.98|1291.88|1314.04|1296.94|1315.7|1298.6|1307.31|1290.21|593
1646961000000|2022-03-11 01:10:00|1313.74|1296.64|1312.39|1295.29|1313.99|1296.89|1309.52|1292.42|597
1646961300000|2022-03-11 01:15:00|1312.2|1295.1|1314.04|1296.94|1315.28|1298.18|1307.8|1290.7|528
1646961600000|2022-03-11 01:20:00|1314.03|1296.93|1310.95|1293.85|1315.82|1298.72|1310.46|1293.36|503
1646961900000|2022-03-11 01:25:00|1310.96|1293.86|1305.74|1288.64|1312.21|1295.11|1305.23|1288.13|672
1646962200000|2022-03-11 01:30:00|1305.71|1288.61|1308.97|1291.87|1309.08|1291.98|1304.8|1287.7|533
1646962500000|2022-03-11 01:35:00|1308.92|1291.82|1309.96|1292.86|1313.9|1296.8|1307.31|1290.21|569
1646962800000|2022-03-11 01:40:00|1309.95|1292.85|1311.86|1294.76|1311.86|1294.76|1308.99|1291.89|368
1646963100000|2022-03-11 01:45:00|1312.05|1294.95|1307.77|1290.67|1312.17|1295.07|1307.17|1290.07|421
1646963400000|2022-03-11 01:50:00|1307.66|1290.56|1302.34|1285.24|1307.71|1290.61|1301.83|1284.73|585
1646963700000|2022-03-11 01:55:00|1302.25|1285.15|1304.91|1287.81|1305.65|1288.55|1301.92|1284.82|531
1646964000000|2022-03-11 02:00:00|1304.96|1287.86|1306.93|1289.83|1309.05|1291.95|1303.66|1286.56|413
1646964300000|2022-03-11 02:05:00|1306.88|1289.78|1302.18|1285.08|1307.63|1290.53|1302|1284.9|436
1646964600000|2022-03-11 02:10:00|1302.27|1285.17|1291.28|1274.18|1302.39|1285.29|1290.15|1273.05|691
1646964900000|2022-03-11 02:15:00|1291.32|1274.22|1292.79|1275.69|1296.02|1278.92|1290.9|1273.8|474
1646965200000|2022-03-11 02:20:00|1292.8|1275.7|1301.11|1284.01|1301.13|1284.03|1292.55|1275.45|455
1646965500000|2022-03-11 02:25:00|1301.13|1284.03|1299.47|1282.37|1301.9|1284.8|1295.41|1278.31|403
1646965800000|2022-03-11 02:30:00|1299.41|1282.31|1296.21|1279.11|1301.66|1284.56|1296.05|1278.95|513
1646966100000|2022-03-11 02:35:00|1296.19|1279.09|1296.29|1279.19|1298.01|1280.91|1294.52|1277.42|393
1646966400000|2022-03-11 02:40:00|1296.3|1279.2|1295.1|1278|1297.13|1280.03|1295.1|1278|360
1646966700000|2022-03-11 02:45:00|1295.38|1278.28|1297.11|1280.01|1298.92|1281.82|1295.1|1278|398
1646967000000|2022-03-11 02:50:00|1297.1|1280|1299|1281.9|1299.31|1282.21|1291.17|1274.07|454
1646967300000|2022-03-11 02:55:00|1298.99|1281.89|1293.66|1276.56|1299.31|1282.21|1291.88|1274.78|521
1646967600000|2022-03-11 03:00:00|1293.71|1276.61|1293.82|1276.72|1298.11|1281.01|1292.24|1275.14|534
1646967900000|2022-03-11 03:05:00|1293.76|1276.66|1298.94|1281.84|1298.94|1281.84|1293.54|1276.44|349
1646968200000|2022-03-11 03:10:00|1298.99|1281.89|1298.79|1281.69|1300.34|1283.24|1296.2|1279.1|345
1646968500000|2022-03-11 03:15:00|1298.73|1281.63|1297.04|1279.94|1298.73|1281.63|1295.25|1278.15|412
1646968800000|2022-03-11 03:20:00|1297.02|1279.92|1300.07|1282.97|1301.12|1284.02|1297.01|1279.91|267
1646969100000|2022-03-11 03:25:00|1300.06|1282.96|1300.45|1283.35|1302.52|1285.42|1299.04|1281.94|407
1646969400000|2022-03-11 03:30:00|1300.41|1283.31|1303.19|1286.09|1305.29|1288.19|1300.01|1282.91|567
1646969700000|2022-03-11 03:35:00|1303.2|1286.1|1300.95|1283.85|1303.76|1286.66|1299.01|1281.91|495
1646970000000|2022-03-11 03:40:00|1300.93|1283.83|1301.16|1284.06|1302.44|1285.34|1300.3|1283.2|487
1646970300000|2022-03-11 03:45:00|1301.15|1284.05|1302.05|1284.95|1302.32|1285.22|1301.1|1284|389
1646970600000|2022-03-11 03:50:00|1302.02|1284.92|1304.55|1287.45|1306.74|1289.64|1300.4|1283.3|450
1646970900000|2022-03-11 03:55:00|1304.48|1287.38|1305.18|1288.08|1306.77|1289.67|1304.22|1287.12|433
1646971200000|2022-03-11 04:00:00|1305.21|1288.11|1303.27|1286.17|1306.08|1288.98|1301.45|1284.35|503
1646971500000|2022-03-11 04:05:00|1303.11|1286.01|1303.33|1286.23|1304.02|1286.92|1302.3|1285.2|372
1646971800000|2022-03-11 04:10:00|1303.34|1286.24|1302.11|1285.01|1303.64|1286.54|1300.56|1283.46|441
1646972100000|2022-03-11 04:15:00|1302.08|1284.98|1302.41|1285.31|1303.68|1286.58|1301.21|1284.11|412
1646972400000|2022-03-11 04:20:00|1302.31|1285.21|1298.29|1281.19|1302.69|1285.59|1298.2|1281.1|468
1646972700000|2022-03-11 04:25:00|1298.24|1281.14|1298.67|1281.57|1299.26|1282.16|1297.65|1280.55|181
1646973000000|2022-03-11 04:30:00|1298.81|1281.71|1299.42|1282.32|1300.14|1283.04|1298.27|1281.17|454
1646973300000|2022-03-11 04:35:00|1299.48|1282.38|1298.55|1281.45|1300.77|1283.67|1298.52|1281.42|309
1646973600000|2022-03-11 04:40:00|1298.65|1281.55|1298.41|1281.31|1299.55|1282.45|1298.19|1281.09|358
1646973900000|2022-03-11 04:45:00|1298.46|1281.36|1292.12|1275.02|1298.65|1281.55|1291.36|1274.26|299
1646974200000|2022-03-11 04:50:00|1292.11|1275.01|1294.34|1277.24|1296.09|1278.99|1291.95|1274.85|313
1646974500000|2022-03-11 04:55:00|1294.35|1277.25|1296.19|1279.09|1298.16|1281.06|1294.34|1277.24|232
1646974800000|2022-03-11 05:00:00|1296.23|1279.13|1295.8|1278.7|1296.88|1279.78|1294.85|1277.75|331
1646975100000|2022-03-11 05:05:00|1295.76|1278.66|1300.45|1283.35|1302.26|1285.16|1295.1|1278|444
1646975400000|2022-03-11 05:10:00|1300.44|1283.34|1300.52|1283.42|1301.09|1283.99|1299.21|1282.11|277
1646975700000|2022-03-11 05:15:00|1300.51|1283.41|1301.09|1283.99|1302.2|1285.1|1299.2|1282.1|326
1646976000000|2022-03-11 05:20:00|1301.08|1283.98|1304.23|1287.13|1306.19|1289.09|1300.38|1283.28|308
1646976300000|2022-03-11 05:25:00|1304.26|1287.16|1305.14|1288.04|1306.15|1289.05|1302.85|1285.75|392
1646976600000|2022-03-11 05:30:00|1305.16|1288.06|1306.06|1288.96|1306.68|1289.58|1304.5|1287.4|370
1646976900000|2022-03-11 05:35:00|1306.07|1288.97|1315.3|1298.2|1315.43|1298.33|1305.95|1288.85|319
1646977200000|2022-03-11 05:40:00|1315.32|1298.22|1312.28|1295.18|1317.04|1299.94|1310.61|1293.51|459
1646977500000|2022-03-11 05:45:00|1312.18|1295.08|1313.7|1296.6|1314.16|1297.06|1310.72|1293.62|441
1646977800000|2022-03-11 05:50:00|1313.87|1296.77|1317.01|1299.91|1317.04|1299.94|1313.62|1296.52|347
1646978100000|2022-03-11 05:55:00|1316.97|1299.87|1315.54|1298.44|1317.04|1299.94|1315.09|1297.99|528
1646978400000|2022-03-11 06:00:00|1315.53|1298.43|1315.95|1298.85|1316.12|1299.02|1313.33|1296.23|635
1646978700000|2022-03-11 06:05:00|1315.8|1298.7|1318.05|1300.95|1318.14|1301.04|1315.51|1298.41|393
1646979000000|2022-03-11 06:10:00|1318|1300.9|1315.14|1298.04|1318.05|1300.95|1315.08|1297.98|313
1646979300000|2022-03-11 06:15:00|1315.15|1298.05|1317.5|1300.4|1317.87|1300.77|1314.03|1296.93|334
1646979600000|2022-03-11 06:20:00|1317.31|1300.21|1316.01|1298.91|1317.39|1300.29|1314.43|1297.33|378
1646979900000|2022-03-11 06:25:00|1316.03|1298.93|1329.29|1312.19|1330.08|1312.98|1315.51|1298.41|482
1646980200000|2022-03-11 06:30:00|1329.25|1312.15|1325.55|1308.45|1330.06|1312.96|1322.24|1305.14|569
1646980500000|2022-03-11 06:35:00|1325.54|1308.44|1330.21|1313.11|1331.27|1314.17|1325.02|1307.92|371
1646980800000|2022-03-11 06:40:00|1330.24|1313.14|1328.07|1310.97|1331.02|1313.92|1326.06|1308.96|367
1646981100000|2022-03-11 06:45:00|1328.03|1310.93|1324.29|1307.19|1328.11|1311.01|1323.4|1306.3|299
1646981400000|2022-03-11 06:50:00|1324.17|1307.07|1324.97|1307.87|1325.08|1307.98|1322.12|1305.02|273
1646981700000|2022-03-11 06:55:00|1324.94|1307.84|1330.95|1313.85|1331.03|1313.93|1324.43|1307.33|344
1646982000000|2022-03-11 07:00:00|1330.96|1313.86|1337.22|1320.12|1337.92|1320.82|1330.73|1313.63|411
1646982300000|2022-03-11 07:05:00|1337.21|1320.11|1337.09|1319.99|1338.8|1321.7|1335.31|1318.21|523
1646982600000|2022-03-11 07:10:00|1337.08|1319.98|1334.14|1317.04|1337.36|1320.26|1334.14|1317.04|572
1646982900000|2022-03-11 07:15:00|1334.11|1317.01|1332.69|1315.59|1334.39|1317.29|1332.2|1315.1|519
1646983200000|2022-03-11 07:20:00|1332.65|1315.55|1336|1318.9|1336|1318.9|1330.27|1313.17|358
1646983500000|2022-03-11 07:25:00|1336.1|1319|1341.58|1324.48|1342.36|1325.26|1335.37|1318.27|380
1646983800000|2022-03-11 07:30:00|1341.63|1324.53|1340.7|1323.6|1342.18|1325.08|1337.71|1320.61|421
1646984100000|2022-03-11 07:35:00|1340.69|1323.59|1340.52|1323.42|1342.02|1324.92|1338.57|1321.47|393
1646984400000|2022-03-11 07:40:00|1340.47|1323.37|1340.88|1323.78|1342.59|1325.49|1338.99|1321.89|410
1646984700000|2022-03-11 07:45:00|1340.85|1323.75|1344.07|1326.97|1344.07|1326.97|1339.85|1322.75|293
1646985000000|2022-03-11 07:50:00|1344.81|1327.71|1343.35|1326.25|1346.14|1329.04|1343.35|1326.25|233
1646985300000|2022-03-11 07:55:00|1343.38|1326.28|1340.89|1323.79|1343.38|1326.28|1338.84|1321.74|350
1646985600000|2022-03-11 08:00:00|1340.85|1323.75|1335.11|1318.01|1341.12|1324.02|1335.1|1318|500
1646985900000|2022-03-11 08:05:00|1335.17|1318.07|1339.11|1322.01|1339.25|1322.15|1335.16|1318.06|304
1646986200000|2022-03-11 08:10:00|1339.17|1322.07|1337.29|1320.19|1339.22|1322.12|1335.65|1318.55|329
1646986500000|2022-03-11 08:15:00|1337.33|1320.23|1334.63|1317.53|1339.25|1322.15|1334.38|1317.28|423
1646986800000|2022-03-11 08:20:00|1334.61|1317.51|1337.2|1320.1|1337.23|1320.13|1334.27|1317.17|330
1646987100000|2022-03-11 08:25:00|1337.19|1320.09|1332.75|1315.65|1337.83|1320.73|1331.88|1314.78|348
1646987400000|2022-03-11 08:30:00|1332.68|1315.58|1329.17|1312.07|1332.69|1315.59|1328.3|1311.2|398
1646987700000|2022-03-11 08:35:00|1329.36|1312.26|1331.21|1314.11|1332.55|1315.45|1329.06|1311.96|482
1646988000000|2022-03-11 08:40:00|1331.14|1314.04|1333.79|1316.69|1333.79|1316.69|1330.84|1313.74|475
1646988300000|2022-03-11 08:45:00|1333.65|1316.55|1334.67|1317.57|1336.1|1319|1333.62|1316.52|308
1646988600000|2022-03-11 08:50:00|1334.32|1317.22|1331.53|1314.43|1335.13|1318.03|1331.53|1314.43|470
1646988900000|2022-03-11 08:55:00|1331.55|1314.45|1331.72|1314.62|1334.63|1317.53|1330.75|1313.65|432
1646989200000|2022-03-11 09:00:00|1331.69|1314.59|1334.38|1317.28|1334.72|1317.62|1331.55|1314.45|341
1646989500000|2022-03-11 09:05:00|1334.44|1317.34|1334.64|1317.54|1335.84|1318.74|1333.84|1316.74|358
1646989800000|2022-03-11 09:10:00|1334.67|1317.57|1333.75|1316.65|1334.7|1317.6|1332.83|1315.73|292
1646990100000|2022-03-11 09:15:00|1333.92|1316.82|1336.55|1319.45|1337.16|1320.06|1332.82|1315.72|361
1646990400000|2022-03-11 09:20:00|1336.62|1319.52|1336.19|1319.09|1336.73|1319.63|1334.2|1317.1|349
1646990700000|2022-03-11 09:25:00|1336.22|1319.12|1337.17|1320.07|1337.67|1320.57|1335.66|1318.56|392
1646991000000|2022-03-11 09:30:00|1337.27|1320.17|1334.46|1317.36|1337.3|1320.2|1333.91|1316.81|422
1646991300000|2022-03-11 09:35:00|1334.47|1317.37|1331.92|1314.82|1334.84|1317.74|1331.86|1314.76|296
1646991600000|2022-03-11 09:40:00|1331.98|1314.88|1331.19|1314.09|1333.98|1316.88|1330.48|1313.38|311
1646991900000|2022-03-11 09:45:00|1331.11|1314.01|1328.87|1311.77|1331.65|1314.55|1327.42|1310.32|374
1646992200000|2022-03-11 09:50:00|1328.93|1311.83|1331.63|1314.53|1332.26|1315.16|1328.82|1311.72|324
1646992500000|2022-03-11 09:55:00|1331.65|1314.55|1330.7|1313.6|1332.16|1315.06|1329.84|1312.74|349
1646992800000|2022-03-11 10:00:00|1330.69|1313.59|1334.56|1317.46|1334.56|1317.46|1330.44|1313.34|417
1646993100000|2022-03-11 10:05:00|1334.48|1317.38|1333.16|1316.06|1335.13|1318.03|1331.68|1314.58|417
1646993400000|2022-03-11 10:10:00|1333.15|1316.05|1332.76|1315.66|1334.72|1317.62|1332.45|1315.35|367
1646993700000|2022-03-11 10:15:00|1332.73|1315.63|1332.15|1315.05|1335.46|1318.36|1331.05|1313.95|420
1646994000000|2022-03-11 10:20:00|1332.12|1315.02|1332.85|1315.75|1333.64|1316.54|1330.2|1313.1|416
1646994300000|2022-03-11 10:25:00|1332.88|1315.78|1334.33|1317.23|1335.27|1318.17|1332.83|1315.73|248
1646994600000|2022-03-11 10:30:00|1334.26|1317.16|1333.46|1316.36|1335.36|1318.26|1332.88|1315.78|352
1646994900000|2022-03-11 10:35:00|1333.31|1316.21|1331.42|1314.32|1333.32|1316.22|1330.7|1313.6|411
1646995200000|2022-03-11 10:40:00|1331.38|1314.28|1331.4|1314.3|1332.47|1315.37|1330.34|1313.24|345
1646995500000|2022-03-11 10:45:00|1331.37|1314.27|1333.78|1316.68|1334.06|1316.96|1330.5|1313.4|261
1646995800000|2022-03-11 10:50:00|1333.71|1316.61|1333.98|1316.88|1334.53|1317.43|1333.11|1316.01|302
1646996100000|2022-03-11 10:55:00|1334.12|1317.02|1335.28|1318.18|1335.99|1318.89|1334.06|1316.96|304
1646996400000|2022-03-11 11:00:00|1335.22|1318.12|1331.43|1314.33|1336.11|1319.01|1330.42|1313.32|539
1646996700000|2022-03-11 11:05:00|1331.52|1314.42|1333.14|1316.04|1333.37|1316.27|1331.28|1314.18|332
1646997000000|2022-03-11 11:10:00|1333.11|1316.01|1331.99|1314.89|1334.35|1317.25|1331.06|1313.96|349
1646997300000|2022-03-11 11:15:00|1332.02|1314.92|1329.17|1312.07|1332.52|1315.42|1328.97|1311.87|453
1646997600000|2022-03-11 11:20:00|1329.19|1312.09|1338.35|1321.25|1347.32|1330.22|1323.98|1306.88|620
1646997900000|2022-03-11 11:25:00|1338.08|1320.98|1341.87|1324.77|1344.48|1327.38|1336.59|1319.49|732
1646998200000|2022-03-11 11:30:00|1341.97|1324.87|1353.08|1335.98|1354.23|1337.13|1341.95|1324.85|558
1646998500000|2022-03-11 11:35:00|1353.07|1335.97|1357.3|1340.2|1360.46|1343.36|1351.18|1334.08|575
1646998800000|2022-03-11 11:40:00|1357.29|1340.19|1363.05|1345.95|1364.4|1347.3|1355.83|1338.73|650
1646999100000|2022-03-11 11:45:00|1363.08|1345.98|1367.7|1350.6|1369.25|1352.15|1359.35|1342.25|673
1646999400000|2022-03-11 11:50:00|1367.73|1350.63|1356.15|1339.05|1369.11|1352.01|1353.5|1336.4|675
1646999700000|2022-03-11 11:55:00|1356.14|1339.04|1361.29|1344.19|1362.89|1345.79|1356.14|1339.04|549
1647000000000|2022-03-11 12:00:00|1361.18|1344.08|1362.39|1345.29|1364.17|1347.07|1358.7|1341.6|619
1647000300000|2022-03-11 12:05:00|1362.37|1345.27|1366.75|1349.65|1367.44|1350.34|1357.91|1340.81|649
1647000600000|2022-03-11 12:10:00|1366.74|1349.64|1360.61|1343.51|1366.82|1349.72|1360.57|1343.47|668
1647000900000|2022-03-11 12:15:00|1360.65|1343.55|1361.02|1343.92|1361.84|1344.74|1359.94|1342.84|532
1647001200000|2022-03-11 12:20:00|1361.03|1343.93|1363.6|1346.5|1363.82|1346.72|1359.28|1342.18|506
1647001500000|2022-03-11 12:25:00|1363.48|1346.38|1365.19|1348.09|1365.19|1348.09|1359.76|1342.66|622
1647001800000|2022-03-11 12:30:00|1365.13|1348.03|1369.54|1352.44|1373.21|1356.11|1364.29|1347.19|462
1647002100000|2022-03-11 12:35:00|1369.6|1352.5|1368.16|1351.06|1369.6|1352.5|1363.39|1346.29|607
1647002400000|2022-03-11 12:40:00|1368.08|1350.98|1363.54|1346.44|1368.14|1351.04|1362.58|1345.48|501
1647002700000|2022-03-11 12:45:00|1363.51|1346.41|1359.52|1342.42|1365.96|1348.86|1358.95|1341.85|570
1647003000000|2022-03-11 12:50:00|1359.54|1342.44|1357.16|1340.06|1360.74|1343.64|1356.82|1339.72|533
1647003300000|2022-03-11 12:55:00|1357.19|1340.09|1359.33|1342.23|1360.76|1343.66|1355.61|1338.51|661
1647003600000|2022-03-11 13:00:00|1359.34|1342.24|1356.01|1338.91|1360.73|1343.63|1355.71|1338.61|599
1647003900000|2022-03-11 13:05:00|1355.9|1338.8|1357.86|1340.76|1359.04|1341.94|1355.71|1338.61|451
1647004200000|2022-03-11 13:10:00|1357.82|1340.72|1348.67|1331.57|1358.14|1341.04|1347.83|1330.73|725
1647004500000|2022-03-11 13:15:00|1348.89|1331.79|1349.17|1332.07|1353.7|1336.6|1346.09|1328.99|736
1647004800000|2022-03-11 13:20:00|1349.19|1332.09|1357.59|1340.49|1358.37|1341.27|1348.67|1331.57|537
1647005100000|2022-03-11 13:25:00|1357.35|1340.25|1358.17|1341.07|1358.17|1341.07|1355.34|1338.24|494
1647005400000|2022-03-11 13:30:00|1358.2|1341.1|1354.25|1337.15|1358.81|1341.71|1354.2|1337.1|653
1647005700000|2022-03-11 13:35:00|1354.27|1337.17|1353.52|1336.42|1354.6|1337.5|1351.82|1334.72|474
1647006000000|2022-03-11 13:40:00|1353.45|1336.35|1349.78|1332.68|1354.55|1337.45|1348.45|1331.35|441
1647006300000|2022-03-11 13:45:00|1349.51|1332.41|1346.22|1329.12|1351.04|1333.94|1344.15|1327.05|526
1647006600000|2022-03-11 13:50:00|1346.17|1329.07|1346.03|1328.93|1347.96|1330.86|1345.28|1328.18|507
1647006900000|2022-03-11 13:55:00|1346.05|1328.95|1344.72|1327.62|1346.32|1329.22|1342.34|1325.24|548
1647007200000|2022-03-11 14:00:00|1344.7|1327.6|1344.39|1327.29|1346.28|1329.18|1343.67|1326.57|602
1647007500000|2022-03-11 14:05:00|1344.37|1327.27|1347.67|1330.57|1347.74|1330.64|1343.78|1326.68|499
1647007800000|2022-03-11 14:10:00|1347.68|1330.58|1346.65|1329.55|1347.68|1330.58|1344.35|1327.25|448
1647008100000|2022-03-11 14:15:00|1346.66|1329.56|1344.99|1327.89|1347.54|1330.44|1344.3|1327.2|340
1647008400000|2022-03-11 14:20:00|1344.97|1327.87|1349.33|1332.23|1349.88|1332.78|1344.94|1327.84|368
1647008700000|2022-03-11 14:25:00|1349.34|1332.24|1350.03|1332.93|1353.13|1336.03|1348.4|1331.3|633
1647009000000|2022-03-11 14:30:00|1350.02|1332.92|1353.64|1336.54|1354.56|1337.46|1349.29|1332.19|647
1647009300000|2022-03-11 14:35:00|1353.66|1336.56|1349.45|1332.35|1354.5|1337.4|1349.36|1332.26|666
1647009600000|2022-03-11 14:40:00|1349.51|1332.41|1345.14|1328.04|1349.59|1332.49|1340.74|1323.64|613
1647009900000|2022-03-11 14:45:00|1345.2|1328.1|1346.18|1329.08|1347.25|1330.15|1343.83|1326.73|624
1647010200000|2022-03-11 14:50:00|1346.13|1329.03|1336.27|1319.17|1349.34|1332.24|1335.17|1318.07|664
1647010500000|2022-03-11 14:55:00|1336.14|1319.04|1340.51|1323.41|1340.51|1323.41|1336.14|1319.04|261
1647010800000|2022-03-11 15:00:00|1340.54|1323.44|1335.34|1318.24|1340.66|1323.56|1334.46|1317.36|517
1647011100000|2022-03-11 15:05:00|1335.15|1318.05|1326.7|1309.6|1336.66|1319.56|1326.67|1309.57|652
1647011400000|2022-03-11 15:10:00|1326.71|1309.61|1331.16|1314.06|1331.29|1314.19|1326.71|1309.61|567
1647011700000|2022-03-11 15:15:00|1331.17|1314.07|1323.39|1306.29|1331.3|1314.2|1323.39|1306.29|687
1647012000000|2022-03-11 15:20:00|1323.43|1306.33|1333.55|1316.45|1335.41|1318.31|1323.39|1306.29|525
1647012300000|2022-03-11 15:25:00|1333.61|1316.51|1334.31|1317.21|1336.17|1319.07|1333.23|1316.13|496
1647012600000|2022-03-11 15:30:00|1334.29|1317.19|1331.05|1313.95|1335.06|1317.96|1329.37|1312.27|594
1647012900000|2022-03-11 15:35:00|1331.19|1314.09|1334.81|1317.71|1334.89|1317.79|1330.25|1313.15|549
1647013200000|2022-03-11 15:40:00|1334.86|1317.76|1335.43|1318.33|1338.52|1321.42|1334.16|1317.06|509
1647013500000|2022-03-11 15:45:00|1335.41|1318.31|1331.03|1313.93|1336.16|1319.06|1330.52|1313.42|522
1647013800000|2022-03-11 15:50:00|1331.04|1313.94|1328.07|1310.97|1335.1|1318|1327.89|1310.79|562
1647014100000|2022-03-11 15:55:00|1328.12|1311.02|1329.12|1312.02|1331.09|1313.99|1325.94|1308.84|627
1647014400000|2022-03-11 16:00:00|1329.13|1312.03|1325.04|1307.94|1330.04|1312.94|1324.1|1307|654
1647014700000|2022-03-11 16:05:00|1325.06|1307.96|1320.1|1303|1325.47|1308.37|1317.26|1300.16|658
1647015000000|2022-03-11 16:10:00|1320.09|1302.99|1322.66|1305.56|1323.5|1306.4|1318.08|1300.98|557
1647015300000|2022-03-11 16:15:00|1322.7|1305.6|1318.39|1301.29|1322.91|1305.81|1317.2|1300.1|681
1647015600000|2022-03-11 16:20:00|1317.52|1300.42|1323.25|1306.15|1326|1308.9|1317.41|1300.31|642
1647015900000|2022-03-11 16:25:00|1323.29|1306.19|1321.21|1304.11|1324.21|1307.11|1321.06|1303.96|634
1647016200000|2022-03-11 16:30:00|1321.32|1304.22|1318.85|1301.75|1325.05|1307.95|1318.1|1301|714
1647016500000|2022-03-11 16:35:00|1318.88|1301.78|1324.03|1306.93|1324.24|1307.14|1318.61|1301.51|533
1647016800000|2022-03-11 16:40:00|1324.01|1306.91|1322.55|1305.45|1324.7|1307.6|1319.42|1302.32|591
1647017100000|2022-03-11 16:45:00|1322.47|1305.37|1320.92|1303.82|1325.17|1308.07|1320.56|1303.46|581
1647017400000|2022-03-11 16:50:00|1320.93|1303.83|1321.03|1303.93|1321.49|1304.39|1318.18|1301.08|466
1647017700000|2022-03-11 16:55:00|1321.02|1303.92|1324.1|1307|1324.28|1307.18|1319.63|1302.53|516
1647018000000|2022-03-11 17:00:00|1324.06|1306.96|1322.87|1305.77|1324.14|1307.04|1320.68|1303.58|496
1647018300000|2022-03-11 17:05:00|1322.88|1305.78|1320.08|1302.98|1323.16|1306.06|1319.5|1302.4|455
1647018600000|2022-03-11 17:10:00|1320.07|1302.97|1316.83|1299.73|1321.83|1304.73|1316.04|1298.94|583
1647018900000|2022-03-11 17:15:00|1316.87|1299.77|1318.13|1301.03|1319.24|1302.14|1314.26|1297.16|643
1647019200000|2022-03-11 17:20:00|1318.1|1301|1317.91|1300.81|1319.99|1302.89|1317.03|1299.93|567
1647019500000|2022-03-11 17:25:00|1317.9|1300.8|1312.63|1295.53|1317.9|1300.8|1312.21|1295.11|453
1647019800000|2022-03-11 17:30:00|1312.67|1295.57|1314|1296.9|1314.51|1297.41|1312.07|1294.97|354
1647020100000|2022-03-11 17:35:00|1313.99|1296.89|1313.22|1296.12|1314.81|1297.71|1312.97|1295.87|429
1647020400000|2022-03-11 17:40:00|1313.19|1296.09|1316.63|1299.53|1316.63|1299.53|1313.05|1295.95|483
1647020700000|2022-03-11 17:45:00|1316.64|1299.54|1316.78|1299.68|1317.15|1300.05|1315.71|1298.61|411
1647021000000|2022-03-11 17:50:00|1316.79|1299.69|1318.25|1301.15|1319.09|1301.99|1316.73|1299.63|400
1647021300000|2022-03-11 17:55:00|1318.21|1301.11|1319.06|1301.96|1319.07|1301.97|1317.82|1300.72|420
1647021600000|2022-03-11 18:00:00|1318.95|1301.85|1315.59|1298.49|1319.71|1302.61|1314.96|1297.86|448
1647021900000|2022-03-11 18:05:00|1315.62|1298.52|1317.01|1299.91|1318.2|1301.1|1315.51|1298.41|388
1647022200000|2022-03-11 18:10:00|1317.02|1299.92|1317.21|1300.11|1318.05|1300.95|1316.97|1299.87|370
1647022500000|2022-03-11 18:15:00|1317.22|1300.12|1317.92|1300.82|1319.04|1301.94|1316.96|1299.86|462
1647022800000|2022-03-11 18:20:00|1317.95|1300.85|1320.83|1303.73|1322.24|1305.14|1317.67|1300.57|500
1647023100000|2022-03-11 18:25:00|1320.82|1303.72|1319.57|1302.47|1321.06|1303.96|1318.63|1301.53|383
1647023400000|2022-03-11 18:30:00|1319.58|1302.48|1319.72|1302.62|1320.02|1302.92|1316.97|1299.87|529
1647023700000|2022-03-11 18:35:00|1319.7|1302.6|1317.32|1300.22|1321.04|1303.94|1317.28|1300.18|353
1647024000000|2022-03-11 18:40:00|1317.24|1300.14|1317.01|1299.91|1318|1300.9|1315.37|1298.27|414
1647024300000|2022-03-11 18:45:00|1316.92|1299.82|1317.86|1300.76|1317.96|1300.86|1316.55|1299.45|357
1647024600000|2022-03-11 18:50:00|1317.89|1300.79|1313.08|1295.98|1317.97|1300.87|1312.94|1295.84|507
1647024900000|2022-03-11 18:55:00|1313.15|1296.05|1311.92|1294.82|1315.05|1297.95|1311.84|1294.74|475
1647025200000|2022-03-11 19:00:00|1311.9|1294.8|1310.4|1293.3|1311.95|1294.85|1309.63|1292.53|252
1647025500000|2022-03-11 19:05:00|1310.42|1293.32|1312.1|1295|1312.64|1295.54|1307.5|1290.4|378
1647025800000|2022-03-11 19:10:00|1312.11|1295.01|1312.67|1295.57|1312.82|1295.72|1309.01|1291.91|524
1647026100000|2022-03-11 19:15:00|1312.82|1295.72|1313|1295.9|1315.13|1298.03|1312.67|1295.57|398
1647026400000|2022-03-11 19:20:00|1313.02|1295.92|1314.22|1297.12|1314.84|1297.74|1312.82|1295.72|515
1647026700000|2022-03-11 19:25:00|1314.21|1297.11|1314.09|1296.99|1315.23|1298.13|1311.96|1294.86|559
1647027000000|2022-03-11 19:30:00|1314.06|1296.96|1313.05|1295.95|1314.31|1297.21|1312.94|1295.84|360
1647027300000|2022-03-11 19:35:00|1312.9|1295.8|1314.01|1296.91|1315.53|1298.43|1312.06|1294.96|306
1647027600000|2022-03-11 19:40:00|1314|1296.9|1310.51|1293.41|1314.01|1296.91|1310.04|1292.94|303
1647027900000|2022-03-11 19:45:00|1310.6|1293.5|1311.47|1294.37|1311.95|1294.85|1309.88|1292.78|409
1647028200000|2022-03-11 19:50:00|1311.18|1294.08|1310.17|1293.07|1311.78|1294.68|1309.59|1292.49|476
1647028500000|2022-03-11 19:55:00|1310.18|1293.08|1310.02|1292.92|1310.94|1293.84|1309.44|1292.34|380
1647028800000|2022-03-11 20:00:00|1309.98|1292.88|1311.01|1293.91|1312.17|1295.07|1309.04|1291.94|424
1647029100000|2022-03-11 20:05:00|1310.98|1293.88|1311.8|1294.7|1312.11|1295.01|1310.32|1293.22|438
1647029400000|2022-03-11 20:10:00|1311.82|1294.72|1312.93|1295.83|1315.18|1298.08|1311.79|1294.69|420
1647029700000|2022-03-11 20:15:00|1312.94|1295.84|1315.37|1298.27|1315.94|1298.84|1310.6|1293.5|428
1647030000000|2022-03-11 20:20:00|1315.36|1298.26|1315.11|1298.01|1316.03|1298.93|1314.46|1297.36|412
1647030300000|2022-03-11 20:25:00|1315.1|1298|1312.01|1294.91|1315.18|1298.08|1310.86|1293.76|496
1647030600000|2022-03-11 20:30:00|1312.02|1294.92|1311.03|1293.93|1312.03|1294.93|1309.05|1291.95|489
1647030900000|2022-03-11 20:35:00|1311.05|1293.95|1312.77|1295.67|1315.69|1298.59|1310.97|1293.87|419
1647031200000|2022-03-11 20:40:00|1312.76|1295.66|1312.98|1295.88|1313.99|1296.89|1311.66|1294.56|442
1647031500000|2022-03-11 20:45:00|1313.06|1295.96|1305.88|1288.78|1313.12|1296.02|1305.63|1288.53|558
1647031800000|2022-03-11 20:50:00|1305.08|1287.98|1301.11|1284.01|1306.96|1289.86|1300.15|1283.05|579
1647032100000|2022-03-11 20:55:00|1301.09|1283.99|1302.19|1285.09|1305.57|1288.47|1301.09|1283.99|605
1647032400000|2022-03-11 21:00:00|1302.32|1285.22|1309|1291.9|1312.88|1295.78|1302.32|1285.22|712
1647032700000|2022-03-11 21:05:00|1308.92|1291.82|1316.09|1298.99|1316.91|1299.81|1308.89|1291.79|501
1647033000000|2022-03-11 21:10:00|1316.07|1298.97|1316.11|1299.01|1317.04|1299.94|1313.97|1296.87|443
1647033300000|2022-03-11 21:15:00|1316.12|1299.02|1314.44|1297.34|1316.65|1299.55|1314.42|1297.32|407
1647033600000|2022-03-11 21:20:00|1314.45|1297.35|1325.36|1308.26|1327.27|1310.17|1314.24|1297.14|457
1647033900000|2022-03-11 21:25:00|1325.32|1308.22|1323.11|1306.01|1325.45|1308.35|1321.78|1304.68|398
1647034200000|2022-03-11 21:30:00|1323.1|1306|1323.85|1306.75|1324.77|1307.67|1320.95|1303.85|511
1647034500000|2022-03-11 21:35:00|1323.86|1306.76|1324.89|1307.79|1326.18|1309.08|1323.51|1306.41|495
1647034800000|2022-03-11 21:40:00|1324.85|1307.75|1323.08|1305.98|1324.85|1307.75|1320.01|1302.91|453
1647035100000|2022-03-11 21:45:00|1323.12|1306.02|1324.91|1307.81|1324.95|1307.85|1321.87|1304.77|408
1647035400000|2022-03-11 21:50:00|1324.92|1307.82|1321.64|1304.54|1324.92|1307.82|1320.73|1303.63|373
1647035700000|2022-03-11 21:55:00|1321.63|1304.53|1322.29|1305.19|1323.09|1305.99|1320.16|1303.06|347
1647072000000|2022-03-12 08:00:00|1334.17|1317.07|1331.06|1313.96|1334.3|1317.2|1329.92|1312.82|347
1647072300000|2022-03-12 08:05:00|1331.11|1314.01|1328.22|1311.12|1331.47|1314.37|1326.2|1309.1|270
1647072600000|2022-03-12 08:10:00|1328.17|1311.07|1326.29|1309.19|1329.12|1312.02|1325.33|1308.23|330
1647072900000|2022-03-12 08:15:00|1326.26|1309.16|1322.03|1304.93|1326.58|1309.48|1321.56|1304.46|364
1647073200000|2022-03-12 08:20:00|1322.01|1304.91|1323.15|1306.05|1325|1307.9|1321.87|1304.77|360
1647073500000|2022-03-12 08:25:00|1323.09|1305.99|1324.44|1307.34|1325.82|1308.72|1321.55|1304.45|400
1647073800000|2022-03-12 08:30:00|1324.46|1307.36|1324.84|1307.74|1326.26|1309.16|1321.14|1304.04|390
1647074100000|2022-03-12 08:35:00|1324.85|1307.75|1326.83|1309.73|1327.12|1310.02|1324.77|1307.67|338
1647074400000|2022-03-12 08:40:00|1326.84|1309.74|1330|1312.9|1330|1312.9|1326|1308.9|370
1647074700000|2022-03-12 08:45:00|1329.98|1312.88|1328.69|1311.59|1331.66|1314.56|1328.1|1311|427
1647075000000|2022-03-12 08:50:00|1328.94|1311.84|1330.58|1313.48|1330.77|1313.67|1324.97|1307.87|274
1647075300000|2022-03-12 08:55:00|1330.57|1313.47|1327.7|1310.6|1330.6|1313.5|1327.53|1310.43|235
1647075600000|2022-03-12 09:00:00|1327.72|1310.62|1328.96|1311.86|1328.96|1311.86|1325.41|1308.31|329
1647075900000|2022-03-12 09:05:00|1328.93|1311.83|1328.42|1311.32|1329.86|1312.76|1327.42|1310.32|333
1647076200000|2022-03-12 09:10:00|1328.38|1311.28|1329.08|1311.98|1330.87|1313.77|1328.38|1311.28|272
1647076500000|2022-03-12 09:15:00|1329.12|1312.02|1327.34|1310.24|1329.18|1312.08|1327.06|1309.96|279
1647076800000|2022-03-12 09:20:00|1327.39|1310.29|1325.74|1308.64|1328.39|1311.29|1325.73|1308.63|294
1647077100000|2022-03-12 09:25:00|1325.75|1308.65|1329.55|1312.45|1329.87|1312.77|1325.05|1307.95|300
1647077400000|2022-03-12 09:30:00|1329.28|1312.18|1332.26|1315.16|1332.86|1315.76|1329.11|1312.01|350
1647077700000|2022-03-12 09:35:00|1332.2|1315.1|1330.24|1313.14|1332.78|1315.68|1330.23|1313.13|263
1647078000000|2022-03-12 09:40:00|1330.25|1313.15|1332.02|1314.92|1332.02|1314.92|1328.97|1311.87|224
1647078300000|2022-03-12 09:45:00|1332.08|1314.98|1331.18|1314.08|1333.8|1316.7|1330.46|1313.36|273
1647078600000|2022-03-12 09:50:00|1331.19|1314.09|1332.16|1315.06|1332.16|1315.06|1329.07|1311.97|302
1647078900000|2022-03-12 09:55:00|1332.17|1315.07|1332.2|1315.1|1333.17|1316.07|1332.11|1315.01|195
1647079200000|2022-03-12 10:00:00|1332.18|1315.08|1332.08|1314.98|1333.86|1316.76|1332|1314.9|364
1647079500000|2022-03-12 10:05:00|1332.06|1314.96|1330.11|1313.01|1332.06|1314.96|1329.75|1312.65|300
1647079800000|2022-03-12 10:10:00|1330.07|1312.97|1330.95|1313.85|1331.02|1313.92|1329.91|1312.81|296
1647080100000|2022-03-12 10:15:00|1330.96|1313.86|1330.05|1312.95|1331.26|1314.16|1329.06|1311.96|286
1647080400000|2022-03-12 10:20:00|1330.04|1312.94|1334.3|1317.2|1334.75|1317.65|1329.99|1312.89|184
1647080700000|2022-03-12 10:25:00|1334.33|1317.23|1335.14|1318.04|1335.14|1318.04|1333.07|1315.97|175
1647081000000|2022-03-12 10:30:00|1335.22|1318.12|1334.27|1317.17|1335.22|1318.12|1333.9|1316.8|286
1647081300000|2022-03-12 10:35:00|1334.28|1317.18|1336.48|1319.38|1336.68|1319.58|1333.03|1315.93|238
1647081600000|2022-03-12 10:40:00|1336.44|1319.34|1333.34|1316.24|1337.88|1320.78|1333.34|1316.24|288
1647081900000|2022-03-12 10:45:00|1333.36|1316.26|1334.82|1317.72|1335.06|1317.96|1331.13|1314.03|274
1647082200000|2022-03-12 10:50:00|1334.83|1317.73|1333.86|1316.76|1335.06|1317.96|1333.13|1316.03|209
1647082500000|2022-03-12 10:55:00|1333.91|1316.81|1335.34|1318.24|1337.15|1320.05|1333.53|1316.43|299
1647082800000|2022-03-12 11:00:00|1335.33|1318.23|1336.33|1319.23|1336.35|1319.25|1335.03|1317.93|315
1647083100000|2022-03-12 11:05:00|1336.3|1319.2|1336.89|1319.79|1337.09|1319.99|1334.95|1317.85|285
1647083400000|2022-03-12 11:10:00|1336.85|1319.75|1337.59|1320.49|1337.6|1320.5|1335.37|1318.27|242
1647083700000|2022-03-12 11:15:00|1337.9|1320.8|1338.19|1321.09|1338.2|1321.1|1336.95|1319.85|134
1647084000000|2022-03-12 11:20:00|1338.35|1321.25|1337.86|1320.76|1339.3|1322.2|1337.79|1320.69|216
1647084300000|2022-03-12 11:25:00|1337.88|1320.78|1334.94|1317.84|1338.06|1320.96|1334.62|1317.52|303
1647084600000|2022-03-12 11:30:00|1334.95|1317.85|1335.05|1317.95|1336.04|1318.94|1333.83|1316.73|213
1647084900000|2022-03-12 11:35:00|1335.04|1317.94|1332.5|1315.4|1335.2|1318.1|1332.33|1315.23|270
1647085200000|2022-03-12 11:40:00|1332.48|1315.38|1328.88|1311.78|1333.24|1316.14|1328.1|1311|355
1647085500000|2022-03-12 11:45:00|1328.89|1311.79|1327.1|1310|1330.17|1313.07|1326.31|1309.21|319
1647085800000|2022-03-12 11:50:00|1327.11|1310.01|1328.88|1311.78|1329.99|1312.89|1326.45|1309.35|391
1647086100000|2022-03-12 11:55:00|1328.87|1311.77|1327.17|1310.07|1329.48|1312.38|1327.17|1310.07|336
1647086400000|2022-03-12 12:00:00|1327.16|1310.06|1328|1310.9|1329.41|1312.31|1326.98|1309.88|309
1647086700000|2022-03-12 12:05:00|1328.09|1310.99|1327.21|1310.11|1329.3|1312.2|1326.44|1309.34|408
1647087000000|2022-03-12 12:10:00|1327.19|1310.09|1326.7|1309.6|1328.41|1311.31|1326.25|1309.15|228
1647087300000|2022-03-12 12:15:00|1326.67|1309.57|1330.1|1313|1330.1|1313|1325.32|1308.22|275
1647087600000|2022-03-12 12:20:00|1329.99|1312.89|1336.51|1319.41|1336.53|1319.43|1329.99|1312.89|156
1647087900000|2022-03-12 12:25:00|1336.41|1319.31|1334.14|1317.04|1337.13|1320.03|1334.12|1317.02|337
1647088200000|2022-03-12 12:30:00|1334.15|1317.05|1334.47|1317.37|1335.44|1318.34|1333.17|1316.07|285
1647088500000|2022-03-12 12:35:00|1334.46|1317.36|1333.16|1316.06|1335.06|1317.96|1333.16|1316.06|250
1647088800000|2022-03-12 12:40:00|1333.13|1316.03|1329.33|1312.23|1333.17|1316.07|1329.33|1312.23|289
1647089100000|2022-03-12 12:45:00|1329.26|1312.16|1333.32|1316.22|1334.03|1316.93|1329.22|1312.12|336
1647089400000|2022-03-12 12:50:00|1333.34|1316.24|1333.95|1316.85|1333.95|1316.85|1332.33|1315.23|334
1647089700000|2022-03-12 12:55:00|1333.93|1316.83|1333.05|1315.95|1334.01|1316.91|1332.08|1314.98|307
1647090000000|2022-03-12 13:00:00|1333.07|1315.97|1333.42|1316.32|1334.03|1316.93|1331.65|1314.55|332
1647090300000|2022-03-12 13:05:00|1333.41|1316.31|1333.97|1316.87|1335.69|1318.59|1332.68|1315.58|404
1647090600000|2022-03-12 13:10:00|1333.98|1316.88|1333.34|1316.24|1334.13|1317.03|1332.73|1315.63|261
1647090900000|2022-03-12 13:15:00|1333.37|1316.27|1334.97|1317.87|1334.97|1317.87|1333.37|1316.27|263
1647091200000|2022-03-12 13:20:00|1335.02|1317.92|1333.14|1316.04|1335.03|1317.93|1333.12|1316.02|344
1647091500000|2022-03-12 13:25:00|1333.17|1316.07|1333.27|1316.17|1334.22|1317.12|1332.43|1315.33|249
1647091800000|2022-03-12 13:30:00|1333.26|1316.16|1329.8|1312.7|1333.26|1316.16|1329.37|1312.27|330
1647092100000|2022-03-12 13:35:00|1329.82|1312.72|1332.81|1315.71|1332.82|1315.72|1329.82|1312.72|246
1647092400000|2022-03-12 13:40:00|1332.85|1315.75|1330.07|1312.97|1333.99|1316.89|1329.81|1312.71|215
1647092700000|2022-03-12 13:45:00|1330.08|1312.98|1328.1|1311|1330.98|1313.88|1327.34|1310.24|279
1647093000000|2022-03-12 13:50:00|1328.11|1311.01|1327.43|1310.33|1328.9|1311.8|1326.5|1309.4|221
1647093300000|2022-03-12 13:55:00|1327.68|1310.58|1328.23|1311.13|1329.13|1312.03|1326.38|1309.28|242
1647093600000|2022-03-12 14:00:00|1328.24|1311.14|1330.82|1313.72|1331|1313.9|1323.9|1306.8|546
1647093900000|2022-03-12 14:05:00|1330.86|1313.76|1325.83|1308.73|1331.09|1313.99|1324.68|1307.58|369
1647094200000|2022-03-12 14:10:00|1325.84|1308.74|1327.05|1309.95|1328.56|1311.46|1325.83|1308.73|341
1647094500000|2022-03-12 14:15:00|1327.06|1309.96|1328.44|1311.34|1329.16|1312.06|1327.03|1309.93|333
1647094800000|2022-03-12 14:20:00|1328.39|1311.29|1326.19|1309.09|1329.18|1312.08|1326.17|1309.07|305
1647095100000|2022-03-12 14:25:00|1326.23|1309.13|1329.02|1311.92|1329.02|1311.92|1326.22|1309.12|350
1647095400000|2022-03-12 14:30:00|1329.03|1311.93|1326.98|1309.88|1329.06|1311.96|1326.16|1309.06|385
1647095700000|2022-03-12 14:35:00|1326.97|1309.87|1322.08|1304.98|1326.98|1309.88|1317.7|1300.6|695
1647096000000|2022-03-12 14:40:00|1322.09|1304.99|1324.73|1307.63|1325.7|1308.6|1320.12|1303.02|436
1647096300000|2022-03-12 14:45:00|1324.7|1307.6|1321.96|1304.86|1326.81|1309.71|1321.14|1304.04|394
1647096600000|2022-03-12 14:50:00|1322.01|1304.91|1324.34|1307.24|1325.04|1307.94|1321.19|1304.09|313
1647096900000|2022-03-12 14:55:00|1324.35|1307.25|1326.35|1309.25|1326.67|1309.57|1324.35|1307.25|220
1647097200000|2022-03-12 15:00:00|1326.34|1309.24|1326.4|1309.3|1326.46|1309.36|1323.48|1306.38|351
1647097500000|2022-03-12 15:05:00|1326.41|1309.31|1326.95|1309.85|1327.99|1310.89|1325.19|1308.09|258
1647097800000|2022-03-12 15:10:00|1326.99|1309.89|1325.73|1308.63|1327.19|1310.09|1324.33|1307.23|289
1647098100000|2022-03-12 15:15:00|1325.43|1308.33|1324.12|1307.02|1325.64|1308.54|1323.52|1306.42|270
1647098400000|2022-03-12 15:20:00|1324.18|1307.08|1326.42|1309.32|1327.03|1309.93|1323.27|1306.17|335
1647098700000|2022-03-12 15:25:00|1326.41|1309.31|1327.27|1310.17|1328.05|1310.95|1326.11|1309.01|249
1647099000000|2022-03-12 15:30:00|1327.29|1310.19|1327.61|1310.51|1327.84|1310.74|1326.34|1309.24|219
1647099300000|2022-03-12 15:35:00|1327.58|1310.48|1326.36|1309.26|1328|1310.9|1326.06|1308.96|238
1647099600000|2022-03-12 15:40:00|1326.34|1309.24|1334.21|1317.11|1335.59|1318.49|1326.32|1309.22|449
1647099900000|2022-03-12 15:45:00|1334.03|1316.93|1335.47|1318.37|1336.02|1318.92|1333.14|1316.04|400
1647100200000|2022-03-12 15:50:00|1335.71|1318.61|1332.68|1315.58|1335.95|1318.85|1332.21|1315.11|341
1647100500000|2022-03-12 15:55:00|1332.62|1315.52|1328.87|1311.77|1333.31|1316.21|1328.87|1311.77|253
1647100800000|2022-03-12 16:00:00|1329|1311.9|1326.3|1309.2|1329.71|1312.61|1326.1|1309|337
1647101100000|2022-03-12 16:05:00|1326.37|1309.27|1329.03|1311.93|1329.03|1311.93|1326.3|1309.2|270
1647101400000|2022-03-12 16:10:00|1329.02|1311.92|1330.95|1313.85|1331.2|1314.1|1327.23|1310.13|385
1647101700000|2022-03-12 16:15:00|1331.01|1313.91|1333.74|1316.64|1333.75|1316.65|1330.99|1313.89|376
1647102000000|2022-03-12 16:20:00|1333.75|1316.65|1333.06|1315.96|1334.11|1317.01|1333.03|1315.93|307
1647102300000|2022-03-12 16:25:00|1333.05|1315.95|1333.98|1316.88|1333.99|1316.89|1332.57|1315.47|367
1647102600000|2022-03-12 16:30:00|1333.99|1316.89|1335.44|1318.34|1335.91|1318.81|1332.79|1315.69|351
1647102900000|2022-03-12 16:35:00|1335.3|1318.2|1335.04|1317.94|1335.3|1318.2|1334.59|1317.49|208
1647103200000|2022-03-12 16:40:00|1335.03|1317.93|1334.87|1317.77|1335.04|1317.94|1334.14|1317.04|205
1647103500000|2022-03-12 16:45:00|1334.84|1317.74|1341.42|1324.32|1341.72|1324.62|1334.2|1317.1|211
1647103800000|2022-03-12 16:50:00|1341.46|1324.36|1341.87|1324.77|1341.87|1324.77|1340.1|1323|169
1647104100000|2022-03-12 16:55:00|1341.79|1324.69|1342.03|1324.93|1342.13|1325.03|1338.95|1321.85|294
1647104400000|2022-03-12 17:00:00|1342.01|1324.91|1351.5|1334.4|1353.2|1336.1|1342.01|1324.91|451
1647104700000|2022-03-12 17:05:00|1351.49|1334.39|1347.84|1330.74|1351.98|1334.88|1345.43|1328.33|550
1647105000000|2022-03-12 17:10:00|1347.79|1330.69|1346.43|1329.33|1349.09|1331.99|1346.06|1328.96|619
1647105300000|2022-03-12 17:15:00|1346.44|1329.34|1350.51|1333.41|1351.12|1334.02|1346.4|1329.3|359
1647105600000|2022-03-12 17:20:00|1350.48|1333.38|1347.07|1329.97|1351.15|1334.05|1344.84|1327.74|379
1647105900000|2022-03-12 17:25:00|1347.08|1329.98|1348.65|1331.55|1348.98|1331.88|1347.08|1329.98|259
1647106200000|2022-03-12 17:30:00|1348.72|1331.62|1344.24|1327.14|1352.85|1335.75|1344.24|1327.14|453
1647106500000|2022-03-12 17:35:00|1344.25|1327.15|1346.06|1328.96|1346.19|1329.09|1343.39|1326.29|332
1647106800000|2022-03-12 17:40:00|1346.07|1328.97|1345|1327.9|1346.13|1329.03|1344.94|1327.84|208
1647107100000|2022-03-12 17:45:00|1344.95|1327.85|1342.66|1325.56|1346.28|1329.18|1342.6|1325.5|194
1647107400000|2022-03-12 17:50:00|1342.63|1325.53|1344.71|1327.61|1345|1327.9|1342.62|1325.52|232
1647107700000|2022-03-12 17:55:00|1344.69|1327.59|1345.25|1328.15|1345.29|1328.19|1343.29|1326.19|276
1647108000000|2022-03-12 18:00:00|1345.21|1328.11|1347.38|1330.28|1348.01|1330.91|1343.54|1326.44|385
1647108300000|2022-03-12 18:05:00|1347.39|1330.29|1346.18|1329.08|1347.4|1330.3|1345.22|1328.12|160
1647108600000|2022-03-12 18:10:00|1346.23|1329.13|1348.08|1330.98|1348.11|1331.01|1346.09|1328.99|205
1647108900000|2022-03-12 18:15:00|1348.09|1330.99|1346.29|1329.19|1348.38|1331.28|1345.82|1328.72|294
1647109200000|2022-03-12 18:20:00|1346.26|1329.16|1343.36|1326.26|1346.26|1329.16|1341.37|1324.27|304
1647109500000|2022-03-12 18:25:00|1343.35|1326.25|1344.13|1327.03|1344.16|1327.06|1343.2|1326.1|330
1647109800000|2022-03-12 18:30:00|1344.17|1327.07|1345.34|1328.24|1345.54|1328.44|1343.18|1326.08|254
1647110100000|2022-03-12 18:35:00|1345.26|1328.16|1346.06|1328.96|1346.14|1329.04|1344.4|1327.3|316
1647110400000|2022-03-12 18:40:00|1346.05|1328.95|1343.18|1326.08|1346.05|1328.95|1343.12|1326.02|266
1647110700000|2022-03-12 18:45:00|1343.15|1326.05|1345.29|1328.19|1345.29|1328.19|1340.62|1323.52|317
1647111000000|2022-03-12 18:50:00|1345.3|1328.2|1346.18|1329.08|1346.21|1329.11|1345.08|1327.98|181
1647111300000|2022-03-12 18:55:00|1346.19|1329.09|1347.15|1330.05|1347.68|1330.58|1344.24|1327.14|365
1647111600000|2022-03-12 19:00:00|1347.14|1330.04|1341.52|1324.42|1347.16|1330.06|1341.05|1323.95|393
1647111900000|2022-03-12 19:05:00|1341.48|1324.38|1342.94|1325.84|1343.25|1326.15|1341.34|1324.24|294
1647112200000|2022-03-12 19:10:00|1342.93|1325.83|1344.18|1327.08|1345.04|1327.94|1342.02|1324.92|297
1647112500000|2022-03-12 19:15:00|1344.15|1327.05|1342.43|1325.33|1344.16|1327.06|1340.24|1323.14|374
1647112800000|2022-03-12 19:20:00|1342.38|1325.28|1342.05|1324.95|1343.19|1326.09|1341.36|1324.26|243
1647113100000|2022-03-12 19:25:00|1342.06|1324.96|1345.78|1328.68|1345.78|1328.68|1341.26|1324.16|289
1647113400000|2022-03-12 19:30:00|1345.85|1328.75|1344.09|1326.99|1345.85|1328.75|1342.71|1325.61|312
1647113700000|2022-03-12 19:35:00|1344.1|1327|1344.14|1327.04|1345.2|1328.1|1344.09|1326.99|182
1647114000000|2022-03-12 19:40:00|1344.16|1327.06|1343.04|1325.94|1344.17|1327.07|1342.87|1325.77|293
1647114300000|2022-03-12 19:45:00|1343.01|1325.91|1340.52|1323.42|1343.03|1325.93|1340.47|1323.37|204
1647114600000|2022-03-12 19:50:00|1340.56|1323.46|1341.9|1324.8|1342.26|1325.16|1340.46|1323.36|220
1647114900000|2022-03-12 19:55:00|1341.89|1324.79|1341.97|1324.87|1342.8|1325.7|1341.88|1324.78|197
1647115200000|2022-03-12 20:00:00|1341.96|1324.86|1339.28|1322.18|1342.98|1325.88|1339.03|1321.93|285
1647115500000|2022-03-12 20:05:00|1339.17|1322.07|1340.19|1323.09|1340.53|1323.43|1339.17|1322.07|177
1647115800000|2022-03-12 20:10:00|1340.31|1323.21|1340.54|1323.44|1341.33|1324.23|1339.97|1322.87|232
1647116100000|2022-03-12 20:15:00|1340.52|1323.42|1342.25|1325.15|1342.27|1325.17|1340.34|1323.24|143
1647116400000|2022-03-12 20:20:00|1342.27|1325.17|1343.59|1326.49|1344.67|1327.57|1342.2|1325.1|276
1647116700000|2022-03-12 20:25:00|1343.76|1326.66|1345.08|1327.98|1345.08|1327.98|1341.2|1324.1|271
1647117000000|2022-03-12 20:30:00|1345.12|1328.02|1343.28|1326.18|1345.34|1328.24|1342.59|1325.49|286
1647117300000|2022-03-12 20:35:00|1343.26|1326.16|1345.16|1328.06|1346.08|1328.98|1343.24|1326.14|196
1647117600000|2022-03-12 20:40:00|1345.17|1328.07|1344.38|1327.28|1345.24|1328.14|1343.71|1326.61|257
1647117900000|2022-03-12 20:45:00|1344.37|1327.27|1343.06|1325.96|1345.13|1328.03|1342.43|1325.33|341
1647118200000|2022-03-12 20:50:00|1343.08|1325.98|1341.31|1324.21|1343.14|1326.04|1340.47|1323.37|248
1647118500000|2022-03-12 20:55:00|1341.25|1324.15|1341.48|1324.38|1342.2|1325.1|1340.35|1323.25|249
1647118800000|2022-03-12 21:00:00|1341.49|1324.39|1343.14|1326.04|1343.18|1326.08|1341.49|1324.39|255
1647119100000|2022-03-12 21:05:00|1343.36|1326.26|1342.41|1325.31|1343.49|1326.39|1342.15|1325.05|210
1647119400000|2022-03-12 21:10:00|1342.45|1325.35|1341.75|1324.65|1342.51|1325.41|1341.4|1324.3|240
1647119700000|2022-03-12 21:15:00|1341.84|1324.74|1341.31|1324.21|1343.09|1325.99|1341.31|1324.21|270
1647120000000|2022-03-12 21:20:00|1341.29|1324.19|1339.66|1322.56|1341.34|1324.24|1339.27|1322.17|200
1647120300000|2022-03-12 21:25:00|1339.65|1322.55|1340.09|1322.99|1340.4|1323.3|1339.53|1322.43|110
1647120600000|2022-03-12 21:30:00|1340.1|1323|1342.14|1325.04|1342.33|1325.23|1340.1|1323|183
1647120900000|2022-03-12 21:35:00|1342.13|1325.03|1342.08|1324.98|1343.28|1326.18|1341.2|1324.1|136
1647121200000|2022-03-12 21:40:00|1342.07|1324.97|1343.58|1326.48|1343.58|1326.48|1341.31|1324.21|167
1647121500000|2022-03-12 21:45:00|1343.6|1326.5|1341.89|1324.79|1343.6|1326.5|1341.86|1324.76|132
1647121800000|2022-03-12 21:50:00|1341.9|1324.8|1339.77|1322.67|1342.14|1325.04|1339.7|1322.6|182
1647122100000|2022-03-12 21:55:00|1339.7|1322.6|1336.84|1319.74|1339.7|1322.6|1335.73|1318.63|274
1647122400000|2022-03-12 22:00:00|1336.89|1319.79|1331.55|1314.45|1337.1|1320|1330.29|1313.19|308
1647122700000|2022-03-12 22:05:00|1331.53|1314.43|1331.6|1314.5|1333.22|1316.12|1329.97|1312.87|229
1647123000000|2022-03-12 22:10:00|1331.61|1314.51|1330.2|1313.1|1333.04|1315.94|1329.7|1312.6|205
1647123300000|2022-03-12 22:15:00|1330.22|1313.12|1330.42|1313.32|1331.82|1314.72|1329.5|1312.4|124
1647123600000|2022-03-12 22:20:00|1330.41|1313.31|1333.18|1316.08|1333.19|1316.09|1329.87|1312.77|80
1647123900000|2022-03-12 22:25:00|1333.19|1316.09|1333.83|1316.73|1334.1|1317|1331.5|1314.4|179
1647124200000|2022-03-12 22:30:00|1333.85|1316.75|1333.97|1316.87|1334.11|1317.01|1333.83|1316.73|65
1647124500000|2022-03-12 22:35:00|1334.04|1316.94|1334.38|1317.28|1334.38|1317.28|1334|1316.9|93
1647124800000|2022-03-12 22:40:00|1334.35|1317.25|1333.93|1316.83|1334.36|1317.26|1333.93|1316.83|92
1647125100000|2022-03-12 22:45:00|1333.92|1316.82|1335.13|1318.03|1335.2|1318.1|1333.3|1316.2|119
1647125400000|2022-03-12 22:50:00|1335.18|1318.08|1332.87|1315.77|1335.26|1318.16|1332.69|1315.59|118
1647125700000|2022-03-12 22:55:00|1332.86|1315.76|1332.88|1315.78|1332.99|1315.89|1332.6|1315.5|108
1647126000000|2022-03-12 23:00:00|1332.9|1315.8|1333.2|1316.1|1334.09|1316.99|1332.9|1315.8|127
1647126300000|2022-03-12 23:05:00|1333.17|1316.07|1334.37|1317.27|1335.16|1318.06|1333.13|1316.03|235
1647126600000|2022-03-12 23:10:00|1334.38|1317.28|1333.47|1316.37|1334.38|1317.28|1333.05|1315.95|223
1647126900000|2022-03-12 23:15:00|1333.48|1316.38|1331.29|1314.19|1333.67|1316.57|1331.24|1314.14|180
1647127200000|2022-03-12 23:20:00|1331.27|1314.17|1332.1|1315|1332.1|1315|1330.08|1312.98|235
1647127500000|2022-03-12 23:25:00|1332.09|1314.99|1333.89|1316.79|1333.89|1316.79|1331.44|1314.34|280
1647127800000|2022-03-12 23:30:00|1333.83|1316.73|1331.52|1314.42|1333.98|1316.88|1330.4|1313.3|332
1647128100000|2022-03-12 23:35:00|1331.54|1314.44|1328.02|1310.92|1332.01|1314.91|1327.28|1310.18|467
1647128400000|2022-03-12 23:40:00|1328.12|1311.02|1328.08|1310.98|1329.06|1311.96|1327.38|1310.28|281
1647128700000|2022-03-12 23:45:00|1328.19|1311.09|1325.85|1308.75|1328.2|1311.1|1324.07|1306.97|309
1647129000000|2022-03-12 23:50:00|1325.95|1308.85|1325|1307.9|1327.92|1310.82|1324.97|1307.87|258
1647129300000|2022-03-12 23:55:00|1324.97|1307.87|1323.22|1306.12|1325.29|1308.19|1321.92|1304.82|250
1647129600000|2022-03-13 00:00:00|1323.1|1306|1322.06|1304.96|1323.22|1306.12|1318.07|1300.97|463
1647129900000|2022-03-13 00:05:00|1322.16|1305.06|1320.91|1303.81|1324.45|1307.35|1320.35|1303.25|399
1647130200000|2022-03-13 00:10:00|1320.84|1303.74|1323.93|1306.83|1325.82|1308.72|1318.57|1301.47|495
1647130500000|2022-03-13 00:15:00|1323.88|1306.78|1324.17|1307.07|1325.09|1307.99|1322.9|1305.8|377
1647130800000|2022-03-13 00:20:00|1324.18|1307.08|1322.03|1304.93|1325.05|1307.95|1322.02|1304.92|430
1647131100000|2022-03-13 00:25:00|1322|1304.9|1323.15|1306.05|1323.73|1306.63|1321.27|1304.17|355
1647131400000|2022-03-13 00:30:00|1323.16|1306.06|1318.46|1301.36|1323.49|1306.39|1318.24|1301.14|442
1647131700000|2022-03-13 00:35:00|1318.47|1301.37|1319.91|1302.81|1320.15|1303.05|1318.45|1301.35|253
1647132000000|2022-03-13 00:40:00|1319.88|1302.78|1320.2|1303.1|1320.21|1303.11|1318.31|1301.21|276
1647132300000|2022-03-13 00:45:00|1320.21|1303.11|1319.22|1302.12|1320.6|1303.5|1319.16|1302.06|235
1647132600000|2022-03-13 00:50:00|1319.18|1302.08|1321.13|1304.03|1321.97|1304.87|1318.98|1301.88|246
1647132900000|2022-03-13 00:55:00|1321.12|1304.02|1324.34|1307.24|1324.42|1307.32|1320.53|1303.43|200
1647133200000|2022-03-13 01:00:00|1324.33|1307.23|1323.75|1306.65|1324.91|1307.81|1323.71|1306.61|181
1647133500000|2022-03-13 01:05:00|1323.79|1306.69|1326.84|1309.74|1328.92|1311.82|1323.71|1306.61|388
1647133800000|2022-03-13 01:10:00|1326.77|1309.67|1329.61|1312.51|1329.98|1312.88|1326.62|1309.52|230
1647134100000|2022-03-13 01:15:00|1329.67|1312.57|1329.45|1312.35|1332.65|1315.55|1329.34|1312.24|518
1647134400000|2022-03-13 01:20:00|1329.29|1312.19|1332.07|1314.97|1332.17|1315.07|1327.56|1310.46|461
1647134700000|2022-03-13 01:25:00|1332.06|1314.96|1332.38|1315.28|1332.78|1315.68|1330.9|1313.8|198
1647135000000|2022-03-13 01:30:00|1332.4|1315.3|1331.14|1314.04|1332.42|1315.32|1329.7|1312.6|307
1647135300000|2022-03-13 01:35:00|1331.15|1314.05|1330.25|1313.15|1331.15|1314.05|1328.46|1311.36|277
1647135600000|2022-03-13 01:40:00|1330.23|1313.13|1331.26|1314.16|1331.48|1314.38|1329.69|1312.59|200
1647135900000|2022-03-13 01:45:00|1331.27|1314.17|1330.15|1313.05|1331.4|1314.3|1329.17|1312.07|200
1647136200000|2022-03-13 01:50:00|1330.23|1313.13|1330.92|1313.82|1331.08|1313.98|1329.6|1312.5|238
1647136500000|2022-03-13 01:55:00|1330.99|1313.89|1330.9|1313.8|1331.23|1314.13|1330.16|1313.06|166
1647136800000|2022-03-13 02:00:00|1330.74|1313.64|1334.59|1317.49|1336.85|1319.75|1330.39|1313.29|299
1647137100000|2022-03-13 02:05:00|1334.6|1317.5|1335.16|1318.06|1336.03|1318.93|1334.1|1317|362
1647137400000|2022-03-13 02:10:00|1335.15|1318.05|1337.74|1320.64|1337.78|1320.68|1335.06|1317.96|259
1647137700000|2022-03-13 02:15:00|1337.8|1320.7|1338.75|1321.65|1339.42|1322.32|1336.28|1319.18|234
1647138000000|2022-03-13 02:20:00|1338.74|1321.64|1338.09|1320.99|1339.19|1322.09|1337.76|1320.66|253
1647138300000|2022-03-13 02:25:00|1338.07|1320.97|1337.93|1320.83|1338.37|1321.27|1336.58|1319.48|224
1647138600000|2022-03-13 02:30:00|1337.96|1320.86|1339.74|1322.64|1339.74|1322.64|1337.32|1320.22|160
1647138900000|2022-03-13 02:35:00|1339.72|1322.62|1337.62|1320.52|1339.75|1322.65|1336.71|1319.61|218
1647139200000|2022-03-13 02:40:00|1337.58|1320.48|1338.05|1320.95|1338.84|1321.74|1336.94|1319.84|266
1647139500000|2022-03-13 02:45:00|1338.04|1320.94|1339.03|1321.93|1339.07|1321.97|1336.6|1319.5|257
1647139800000|2022-03-13 02:50:00|1339.01|1321.91|1337.28|1320.18|1339.09|1321.99|1337.28|1320.18|296
1647140100000|2022-03-13 02:55:00|1337.29|1320.19|1338.89|1321.79|1338.9|1321.8|1336.5|1319.4|259
1647140400000|2022-03-13 03:00:00|1338.9|1321.8|1342.95|1325.85|1344.16|1327.06|1338.9|1321.8|320
1647140700000|2022-03-13 03:05:00|1343.02|1325.92|1343.92|1326.82|1344.77|1327.67|1342.12|1325.02|228
1647141000000|2022-03-13 03:10:00|1343.93|1326.83|1342.81|1325.71|1344.68|1327.58|1342.8|1325.7|199
1647141300000|2022-03-13 03:15:00|1342.83|1325.73|1343.9|1326.8|1343.91|1326.81|1341.14|1324.04|288
1647141600000|2022-03-13 03:20:00|1343.91|1326.81|1344.61|1327.51|1344.63|1327.53|1343.33|1326.23|252
1647141900000|2022-03-13 03:25:00|1344.57|1327.47|1344.19|1327.09|1344.85|1327.75|1344.04|1326.94|235
1647142200000|2022-03-13 03:30:00|1344.17|1327.07|1343.12|1326.02|1344.56|1327.46|1343.01|1325.91|277
1647142500000|2022-03-13 03:35:00|1343.15|1326.05|1344.08|1326.98|1344.59|1327.49|1341.94|1324.84|210
1647142800000|2022-03-13 03:40:00|1344.11|1327.01|1344.01|1326.91|1344.91|1327.81|1343.91|1326.81|175
1647143100000|2022-03-13 03:45:00|1344.02|1326.92|1343.83|1326.73|1344.18|1327.08|1342.92|1325.82|206
1647143400000|2022-03-13 03:50:00|1343.87|1326.77|1344.83|1327.73|1345.82|1328.72|1343.87|1326.77|238
1647143700000|2022-03-13 03:55:00|1344.77|1327.67|1345.02|1327.92|1345.86|1328.76|1344.04|1326.94|232
1647144000000|2022-03-13 04:00:00|1345.04|1327.94|1348.81|1331.71|1348.87|1331.77|1345.04|1327.94|64
1647144300000|2022-03-13 04:05:00|1348.82|1331.72|1346.21|1329.11|1351.07|1333.97|1346.17|1329.07|244
1647144600000|2022-03-13 04:10:00|1346.12|1329.02|1345.45|1328.35|1348.01|1330.91|1345.19|1328.09|254
1647144900000|2022-03-13 04:15:00|1345.41|1328.31|1346.79|1329.69|1346.83|1329.73|1345.34|1328.24|319
1647145200000|2022-03-13 04:20:00|1346.81|1329.71|1347.07|1329.97|1348.2|1331.1|1346.78|1329.68|248
1647145500000|2022-03-13 04:25:00|1347.06|1329.96|1348.93|1331.83|1349.37|1332.27|1347.05|1329.95|200
1647145800000|2022-03-13 04:30:00|1348.97|1331.87|1347|1329.9|1350.11|1333.01|1347|1329.9|272
1647146100000|2022-03-13 04:35:00|1347.01|1329.91|1346.31|1329.21|1348.1|1331|1346.15|1329.05|291
1647146400000|2022-03-13 04:40:00|1346.27|1329.17|1348.82|1331.72|1348.94|1331.84|1346.27|1329.17|229
1647146700000|2022-03-13 04:45:00|1348.81|1331.71|1348.84|1331.74|1349.15|1332.05|1348.01|1330.91|196
1647147000000|2022-03-13 04:50:00|1348.81|1331.71|1347.58|1330.48|1348.81|1331.71|1346.48|1329.38|207
1647147300000|2022-03-13 04:55:00|1347.59|1330.49|1346.01|1328.91|1347.63|1330.53|1345.88|1328.78|244
1647147600000|2022-03-13 05:00:00|1346.02|1328.92|1346.16|1329.06|1347.97|1330.87|1344.49|1327.39|319
1647147900000|2022-03-13 05:05:00|1346.12|1329.02|1346.09|1328.99|1347.05|1329.95|1345.8|1328.7|269
1647148200000|2022-03-13 05:10:00|1346.1|1329|1344.95|1327.85|1346.49|1329.39|1344.95|1327.85|240
1647148500000|2022-03-13 05:15:00|1344.94|1327.84|1346.56|1329.46|1346.89|1329.79|1344.79|1327.69|221
1647148800000|2022-03-13 05:20:00|1346.55|1329.45|1347.25|1330.15|1347.72|1330.62|1346.54|1329.44|219
1647149100000|2022-03-13 05:25:00|1347.26|1330.16|1349.58|1332.48|1350.03|1332.93|1346.91|1329.81|307
1647149400000|2022-03-13 05:30:00|1349.56|1332.46|1347.1|1330|1349.67|1332.57|1346.55|1329.45|258
1647149700000|2022-03-13 05:35:00|1347.09|1329.99|1346.49|1329.39|1347.13|1330.03|1345.96|1328.86|210
1647150000000|2022-03-13 05:40:00|1346.44|1329.34|1347.05|1329.95|1347.12|1330.02|1345.92|1328.82|224
1647150300000|2022-03-13 05:45:00|1347.03|1329.93|1345.12|1328.02|1347.19|1330.09|1345.06|1327.96|224
1647150600000|2022-03-13 05:50:00|1345.11|1328.01|1346.14|1329.04|1346.68|1329.58|1344.87|1327.77|221
1647150900000|2022-03-13 05:55:00|1346.15|1329.05|1344.91|1327.81|1346.98|1329.88|1344.42|1327.32|327
1647151200000|2022-03-13 06:00:00|1344.89|1327.79|1343.21|1326.11|1345.13|1328.03|1342.06|1324.96|283
1647151500000|2022-03-13 06:05:00|1343.22|1326.12|1342.3|1325.2|1343.24|1326.14|1341.34|1324.24|321
1647151800000|2022-03-13 06:10:00|1342.28|1325.18|1343.24|1326.14|1343.99|1326.89|1342.28|1325.18|261
1647152100000|2022-03-13 06:15:00|1343.31|1326.21|1342.77|1325.67|1344.12|1327.02|1342.06|1324.96|213
1647152400000|2022-03-13 06:20:00|1342.66|1325.56|1342.23|1325.13|1342.99|1325.89|1341.73|1324.63|316
1647152700000|2022-03-13 06:25:00|1342.24|1325.14|1342.04|1324.94|1344.67|1327.57|1342.04|1324.94|334
1647153000000|2022-03-13 06:30:00|1342.02|1324.92|1343.14|1326.04|1343.7|1326.6|1342.02|1324.92|199
1647153300000|2022-03-13 06:35:00|1343.12|1326.02|1342.04|1324.94|1344|1326.9|1342.02|1324.92|236
1647153600000|2022-03-13 06:40:00|1342.05|1324.95|1342.25|1325.15|1342.92|1325.82|1341.96|1324.86|252
1647153900000|2022-03-13 06:45:00|1342.3|1325.2|1343.04|1325.94|1343.55|1326.45|1340.45|1323.35|267
1647154200000|2022-03-13 06:50:00|1343.03|1325.93|1343.93|1326.83|1344.8|1327.7|1343.03|1325.93|203
1647154500000|2022-03-13 06:55:00|1343.94|1326.84|1344.18|1327.08|1344.64|1327.54|1343.79|1326.69|164
1647154800000|2022-03-13 07:00:00|1344.19|1327.09|1346.06|1328.96|1346.14|1329.04|1343.92|1326.82|269
1647155100000|2022-03-13 07:05:00|1346.04|1328.94|1346|1328.9|1347.08|1329.98|1346|1328.9|231
1647155400000|2022-03-13 07:10:00|1346.05|1328.95|1345.85|1328.75|1346.83|1329.73|1345.08|1327.98|258
1647155700000|2022-03-13 07:15:00|1345.81|1328.71|1344.09|1326.99|1345.93|1328.83|1343.8|1326.7|244
1647156000000|2022-03-13 07:20:00|1344.08|1326.98|1344.71|1327.61|1344.85|1327.75|1343.8|1326.7|227
1647156300000|2022-03-13 07:25:00|1344.72|1327.62|1345.25|1328.15|1345.97|1328.87|1344.65|1327.55|233
1647156600000|2022-03-13 07:30:00|1345.11|1328.01|1343.17|1326.07|1345.25|1328.15|1343.09|1325.99|204
1647156900000|2022-03-13 07:35:00|1343.16|1326.06|1344.04|1326.94|1344.1|1327|1342.97|1325.87|259
1647157200000|2022-03-13 07:40:00|1343.98|1326.88|1343.35|1326.25|1345.41|1328.31|1343.27|1326.17|196
1647157500000|2022-03-13 07:45:00|1343.46|1326.36|1342.6|1325.5|1343.59|1326.49|1342.58|1325.48|188
1647157800000|2022-03-13 07:50:00|1342.63|1325.53|1342.04|1324.94|1343.15|1326.05|1341.44|1324.34|196
1647158100000|2022-03-13 07:55:00|1342.01|1324.91|1341.49|1324.39|1342.9|1325.8|1341.3|1324.2|259
1647158400000|2022-03-13 08:00:00|1341.54|1324.44|1343.3|1326.2|1343.3|1326.2|1339.34|1322.24|220
1647158700000|2022-03-13 08:05:00|1343.24|1326.14|1340.6|1323.5|1343.51|1326.41|1339.62|1322.52|195
1647159000000|2022-03-13 08:10:00|1340.62|1323.52|1339.33|1322.23|1340.62|1323.52|1339.27|1322.17|227
1647159300000|2022-03-13 08:15:00|1339.34|1322.24|1339.45|1322.35|1342.19|1325.09|1338.97|1321.87|353
1647159600000|2022-03-13 08:20:00|1339.42|1322.32|1339.03|1321.93|1339.88|1322.78|1338.75|1321.65|221
1647159900000|2022-03-13 08:25:00|1339.02|1321.92|1340.29|1323.19|1340.29|1323.19|1338.5|1321.4|246
1647160200000|2022-03-13 08:30:00|1340.27|1323.17|1340.72|1323.62|1341.75|1324.65|1339.5|1322.4|275
1647160500000|2022-03-13 08:35:00|1340.77|1323.67|1339.35|1322.25|1340.88|1323.78|1339.12|1322.02|207
1647160800000|2022-03-13 08:40:00|1339.33|1322.23|1338.08|1320.98|1339.57|1322.47|1337.51|1320.41|202
1647161100000|2022-03-13 08:45:00|1338.01|1320.91|1339.05|1321.95|1339.05|1321.95|1337.64|1320.54|208
1647161400000|2022-03-13 08:50:00|1339.02|1321.92|1337.85|1320.75|1339.26|1322.16|1337.16|1320.06|372
1647161700000|2022-03-13 08:55:00|1337.8|1320.7|1339.17|1322.07|1339.19|1322.09|1337.52|1320.42|220
1647162000000|2022-03-13 09:00:00|1339.15|1322.05|1337.99|1320.89|1339.15|1322.05|1337.85|1320.75|228
1647162300000|2022-03-13 09:05:00|1337.95|1320.85|1338.15|1321.05|1338.79|1321.69|1337.35|1320.25|241
1647162600000|2022-03-13 09:10:00|1338.17|1321.07|1342.14|1325.04|1342.14|1325.04|1338.14|1321.04|357
1647162900000|2022-03-13 09:15:00|1342.13|1325.03|1342.48|1325.38|1343.18|1326.08|1341.36|1324.26|224
1647163200000|2022-03-13 09:20:00|1342.41|1325.31|1341.38|1324.28|1342.41|1325.31|1340.76|1323.66|192
1647163500000|2022-03-13 09:25:00|1341.37|1324.27|1341.6|1324.5|1343.05|1325.95|1341.31|1324.21|190
1647163800000|2022-03-13 09:30:00|1341.57|1324.47|1340.07|1322.97|1342.11|1325.01|1339.49|1322.39|253
1647164100000|2022-03-13 09:35:00|1340.09|1322.99|1339.17|1322.07|1340.18|1323.08|1339.17|1322.07|212
1647164400000|2022-03-13 09:40:00|1339.14|1322.04|1333.07|1315.97|1339.14|1322.04|1332.68|1315.58|298
1647164700000|2022-03-13 09:45:00|1333.06|1315.96|1332.94|1315.84|1335.62|1318.52|1332.43|1315.33|249
1647165000000|2022-03-13 09:50:00|1332.96|1315.86|1333.84|1316.74|1335.08|1317.98|1332.94|1315.84|228
1647165300000|2022-03-13 09:55:00|1333.85|1316.75|1335.06|1317.96|1335.08|1317.98|1332.04|1314.94|340
1647165600000|2022-03-13 10:00:00|1335.05|1317.95|1333.59|1316.49|1335.05|1317.95|1333.17|1316.07|350
1647165900000|2022-03-13 10:05:00|1333.6|1316.5|1332.12|1315.02|1333.76|1316.66|1331.92|1314.82|302
1647166200000|2022-03-13 10:10:00|1332.14|1315.04|1330.34|1313.24|1333.14|1316.04|1329.69|1312.59|330
1647166500000|2022-03-13 10:15:00|1330.31|1313.21|1329.5|1312.4|1330.37|1313.27|1329.28|1312.18|247
1647166800000|2022-03-13 10:20:00|1329.52|1312.42|1329.45|1312.35|1330.38|1313.28|1329.45|1312.35|257
1647167100000|2022-03-13 10:25:00|1329.43|1312.33|1330.23|1313.13|1330.35|1313.25|1329.35|1312.25|331
1647167400000|2022-03-13 10:30:00|1330.24|1313.14|1330.99|1313.89|1332.15|1315.05|1330.09|1312.99|308
1647167700000|2022-03-13 10:35:00|1331|1313.9|1330.19|1313.09|1331.12|1314.02|1330.18|1313.08|330
1647168000000|2022-03-13 10:40:00|1330.21|1313.11|1331.06|1313.96|1331.06|1313.96|1329.83|1312.73|303
1647168300000|2022-03-13 10:45:00|1331.08|1313.98|1331.11|1314.01|1331.16|1314.06|1329.69|1312.59|309
1647168600000|2022-03-13 10:50:00|1331.15|1314.05|1331.95|1314.85|1332.92|1315.82|1330.9|1313.8|369
1647168900000|2022-03-13 10:55:00|1331.94|1314.84|1331.84|1314.74|1332.12|1315.02|1331.38|1314.28|345
1647169200000|2022-03-13 11:00:00|1331.86|1314.76|1331.49|1314.39|1332.28|1315.18|1330.88|1313.78|281
1647169500000|2022-03-13 11:05:00|1331.45|1314.35|1331.13|1314.03|1331.51|1314.41|1330.44|1313.34|151
1647169800000|2022-03-13 11:10:00|1331.12|1314.02|1331.02|1313.92|1331.27|1314.17|1330.39|1313.29|141
1647170100000|2022-03-13 11:15:00|1331.03|1313.93|1329.55|1312.45|1331.72|1314.62|1329.53|1312.43|359
1647170400000|2022-03-13 11:20:00|1329.53|1312.43|1325.35|1308.25|1329.53|1312.43|1325.13|1308.03|194
1647170700000|2022-03-13 11:25:00|1325.33|1308.23|1326.08|1308.98|1326.08|1308.98|1325.06|1307.96|206
1647171000000|2022-03-13 11:30:00|1326.09|1308.99|1322.55|1305.45|1326.13|1309.03|1322.33|1305.23|321
1647171300000|2022-03-13 11:35:00|1322.6|1305.5|1322.19|1305.09|1323.18|1306.08|1321.21|1304.11|292
1647171600000|2022-03-13 11:40:00|1322.25|1305.15|1321.69|1304.59|1322.99|1305.89|1320.14|1303.04|415
1647171900000|2022-03-13 11:45:00|1321.55|1304.45|1322.81|1305.71|1323.3|1306.2|1321.23|1304.13|294
1647172200000|2022-03-13 11:50:00|1322.69|1305.59|1323.1|1306|1324.2|1307.1|1320.23|1303.13|384
1647172500000|2022-03-13 11:55:00|1323.12|1306.02|1323.41|1306.31|1323.54|1306.44|1322.69|1305.59|237
1647172800000|2022-03-13 12:00:00|1323.39|1306.29|1321.68|1304.58|1324.06|1306.96|1321.48|1304.38|316
1647173100000|2022-03-13 12:05:00|1321.69|1304.59|1323.75|1306.65|1324.08|1306.98|1320.28|1303.18|183
1647173400000|2022-03-13 12:10:00|1323.68|1306.58|1325.35|1308.25|1325.39|1308.29|1323.14|1306.04|213
1647173700000|2022-03-13 12:15:00|1325.34|1308.24|1322.58|1305.48|1325.43|1308.33|1320.87|1303.77|367
1647174000000|2022-03-13 12:20:00|1322.52|1305.42|1310.94|1293.84|1322.65|1305.55|1310.83|1293.73|465
1647174300000|2022-03-13 12:25:00|1310.85|1293.75|1311.06|1293.96|1311.08|1293.98|1308.01|1290.91|424
1647174600000|2022-03-13 12:30:00|1311.03|1293.93|1311.2|1294.1|1311.86|1294.76|1309.5|1292.4|393
1647174900000|2022-03-13 12:35:00|1311.21|1294.11|1310.64|1293.54|1312.81|1295.71|1310.22|1293.12|405
1647175200000|2022-03-13 12:40:00|1310.63|1293.53|1311.84|1294.74|1313.02|1295.92|1309.17|1292.07|477
1647175500000|2022-03-13 12:45:00|1311.87|1294.77|1312.39|1295.29|1313.44|1296.34|1311.21|1294.11|283
1647175800000|2022-03-13 12:50:00|1312.4|1295.3|1311.08|1293.98|1312.87|1295.77|1310.69|1293.59|297
1647176100000|2022-03-13 12:55:00|1311.06|1293.96|1313.71|1296.61|1314.82|1297.72|1310.91|1293.81|283
1647176400000|2022-03-13 13:00:00|1313.72|1296.62|1310.13|1293.03|1313.72|1296.62|1308.64|1291.54|304
1647176700000|2022-03-13 13:05:00|1310.14|1293.04|1316.22|1299.12|1319.72|1302.62|1310.12|1293.02|485
1647177000000|2022-03-13 13:10:00|1316.19|1299.09|1314.33|1297.23|1320.82|1303.72|1314.26|1297.16|529
1647177300000|2022-03-13 13:15:00|1314.34|1297.24|1315.96|1298.86|1317.46|1300.36|1313.45|1296.35|414
1647177600000|2022-03-13 13:20:00|1316.07|1298.97|1322.71|1305.61|1323.91|1306.81|1315.87|1298.77|507
1647177900000|2022-03-13 13:25:00|1322.7|1305.6|1320.14|1303.04|1322.7|1305.6|1320.01|1302.91|350
1647178200000|2022-03-13 13:30:00|1320.12|1303.02|1322.29|1305.19|1322.78|1305.68|1318.65|1301.55|469
1647178500000|2022-03-13 13:35:00|1322.26|1305.16|1320.27|1303.17|1322.26|1305.16|1320.27|1303.17|334
1647178800000|2022-03-13 13:40:00|1320.28|1303.18|1317.21|1300.11|1320.28|1303.18|1317.17|1300.07|328
1647179100000|2022-03-13 13:45:00|1317.22|1300.12|1315.2|1298.1|1318.23|1301.13|1312.26|1295.16|443
1647179400000|2022-03-13 13:50:00|1315.26|1298.16|1314.68|1297.58|1316.17|1299.07|1314.52|1297.42|390
1647179700000|2022-03-13 13:55:00|1314.38|1297.28|1317.17|1300.07|1317.51|1300.41|1313.85|1296.75|409
1647180000000|2022-03-13 14:00:00|1317.21|1300.11|1317.1|1300|1318.2|1301.1|1316.19|1299.09|474
1647180300000|2022-03-13 14:05:00|1317.08|1299.98|1317.21|1300.11|1317.95|1300.85|1316.26|1299.16|386
1647180600000|2022-03-13 14:10:00|1317.24|1300.14|1316.25|1299.15|1317.4|1300.3|1315.52|1298.42|383
1647180900000|2022-03-13 14:15:00|1316.27|1299.17|1320.04|1302.94|1320.09|1302.99|1316.15|1299.05|364
1647181200000|2022-03-13 14:20:00|1320.03|1302.93|1321.96|1304.86|1322.32|1305.22|1319.06|1301.96|288
1647181500000|2022-03-13 14:25:00|1322.03|1304.93|1321.96|1304.86|1323.01|1305.91|1321.73|1304.63|272
1647181800000|2022-03-13 14:30:00|1321.97|1304.87|1318.52|1301.42|1321.97|1304.87|1318.23|1301.13|459
1647182100000|2022-03-13 14:35:00|1318.51|1301.41|1320.61|1303.51|1322.1|1305|1318.35|1301.25|364
1647182400000|2022-03-13 14:40:00|1320.86|1303.76|1323.71|1306.61|1323.71|1306.61|1320.68|1303.58|315
1647182700000|2022-03-13 14:45:00|1323.72|1306.62|1322.59|1305.49|1324.87|1307.77|1322.22|1305.12|239
1647183000000|2022-03-13 14:50:00|1322.53|1305.43|1321.41|1304.31|1322.95|1305.85|1321.16|1304.06|233
1647183300000|2022-03-13 14:55:00|1321.43|1304.33|1321.62|1304.52|1322.32|1305.22|1320.66|1303.56|291
1647183600000|2022-03-13 15:00:00|1321.6|1304.5|1325.09|1307.99|1327.76|1310.66|1321.51|1304.41|624
1647183900000|2022-03-13 15:05:00|1325.11|1308.01|1326.09|1308.99|1326.88|1309.78|1325.1|1308|423
1647184200000|2022-03-13 15:10:00|1326.1|1309|1326.19|1309.09|1326.8|1309.7|1325.3|1308.2|524
1647184500000|2022-03-13 15:15:00|1326.21|1309.11|1326.39|1309.29|1327.84|1310.74|1325.95|1308.85|333
1647184800000|2022-03-13 15:20:00|1326.31|1309.21|1327.33|1310.23|1327.43|1310.33|1325.12|1308.02|344
1647185100000|2022-03-13 15:25:00|1327.37|1310.27|1326.53|1309.43|1328.16|1311.06|1325.37|1308.27|401
1647185400000|2022-03-13 15:30:00|1326.54|1309.44|1325.57|1308.47|1327.08|1309.98|1325.32|1308.22|249
1647185700000|2022-03-13 15:35:00|1325.66|1308.56|1324.17|1307.07|1326.07|1308.97|1323.8|1306.7|371
1647186000000|2022-03-13 15:40:00|1324.18|1307.08|1327.43|1310.33|1328.04|1310.94|1324.16|1307.06|318
1647186300000|2022-03-13 15:45:00|1327.4|1310.3|1326.57|1309.47|1327.48|1310.38|1326.27|1309.17|234
1647186600000|2022-03-13 15:50:00|1326.8|1309.7|1325.75|1308.65|1327.12|1310.02|1325.13|1308.03|361
1647186900000|2022-03-13 15:55:00|1325.76|1308.66|1326.12|1309.02|1328.99|1311.89|1325.4|1308.3|396
1647187200000|2022-03-13 16:00:00|1326.13|1309.03|1326.16|1309.06|1326.29|1309.19|1323.22|1306.12|291
1647187500000|2022-03-13 16:05:00|1326.15|1309.05|1326.51|1309.41|1327.13|1310.03|1324.67|1307.57|237
1647187800000|2022-03-13 16:10:00|1326.52|1309.42|1326.53|1309.43|1326.68|1309.58|1325.89|1308.79|181
1647188100000|2022-03-13 16:15:00|1326.51|1309.41|1321.58|1304.48|1327.47|1310.37|1321.58|1304.48|354
1647188400000|2022-03-13 16:20:00|1321.34|1304.24|1324.05|1306.95|1324.08|1306.98|1321.24|1304.14|202
1647188700000|2022-03-13 16:25:00|1324.02|1306.92|1323.26|1306.16|1324.17|1307.07|1322.17|1305.07|186
1647189000000|2022-03-13 16:30:00|1323.25|1306.15|1322.6|1305.5|1323.3|1306.2|1322.32|1305.22|217
1647189300000|2022-03-13 16:35:00|1322.61|1305.51|1323.35|1306.25|1324.17|1307.07|1322.61|1305.51|181
1647189600000|2022-03-13 16:40:00|1323.57|1306.47|1325.94|1308.84|1326.03|1308.93|1323.22|1306.12|226
1647189900000|2022-03-13 16:45:00|1325.95|1308.85|1327.37|1310.27|1328.1|1311|1325.95|1308.85|297
1647190200000|2022-03-13 16:50:00|1327.35|1310.25|1328.08|1310.98|1328.2|1311.1|1326.6|1309.5|269
1647190500000|2022-03-13 16:55:00|1328.09|1310.99|1330.93|1313.83|1330.94|1313.84|1327.62|1310.52|304
1647190800000|2022-03-13 17:00:00|1330.92|1313.82|1329.74|1312.64|1331.24|1314.14|1329.74|1312.64|190
1647191100000|2022-03-13 17:05:00|1329.73|1312.63|1328.41|1311.31|1330.94|1313.84|1327.22|1310.12|291
1647191400000|2022-03-13 17:10:00|1328.46|1311.36|1327.75|1310.65|1329.15|1312.05|1327.37|1310.27|201
1647191700000|2022-03-13 17:15:00|1328.05|1310.95|1332.13|1315.03|1332.68|1315.58|1328.05|1310.95|247
1647192000000|2022-03-13 17:20:00|1332.1|1315|1336.72|1319.62|1336.77|1319.67|1331.31|1314.21|158
1647192300000|2022-03-13 17:25:00|1336.74|1319.64|1333.32|1316.22|1336.74|1319.64|1333.04|1315.94|276
1647192600000|2022-03-13 17:30:00|1333.36|1316.26|1331.94|1314.84|1333.36|1316.26|1329.72|1312.62|329
1647192900000|2022-03-13 17:35:00|1331.92|1314.82|1333.09|1315.99|1333.8|1316.7|1330.99|1313.89|178
1647193200000|2022-03-13 17:40:00|1333.1|1316|1331.72|1314.62|1335.28|1318.18|1331.68|1314.58|224
1647193500000|2022-03-13 17:45:00|1331.74|1314.64|1330.27|1313.17|1333|1315.9|1329.45|1312.35|317
1647193800000|2022-03-13 17:50:00|1330.32|1313.22|1331.16|1314.06|1331.75|1314.65|1330.28|1313.18|197
1647194100000|2022-03-13 17:55:00|1331.14|1314.04|1330.96|1313.86|1331.77|1314.67|1330.22|1313.12|192
1647194400000|2022-03-13 18:00:00|1330.91|1313.81|1332.35|1315.25|1332.43|1315.33|1330.56|1313.46|148
1647194700000|2022-03-13 18:05:00|1332.42|1315.32|1332.51|1315.41|1334.19|1317.09|1331.68|1314.58|245
1647195000000|2022-03-13 18:10:00|1332.48|1315.38|1332.14|1315.04|1334.2|1317.1|1331.29|1314.19|313
1647195300000|2022-03-13 18:15:00|1332.15|1315.05|1332.09|1314.99|1332.39|1315.29|1331.25|1314.15|224
1647195600000|2022-03-13 18:20:00|1332.18|1315.08|1332.56|1315.46|1332.9|1315.8|1332.12|1315.02|186
1647195900000|2022-03-13 18:25:00|1332.48|1315.38|1331.3|1314.2|1332.61|1315.51|1331.2|1314.1|210
1647196200000|2022-03-13 18:30:00|1331.43|1314.33|1334.85|1317.75|1334.85|1317.75|1331.36|1314.26|198
1647196500000|2022-03-13 18:35:00|1334.84|1317.74|1336.25|1319.15|1336.43|1319.33|1334.81|1317.71|140
1647196800000|2022-03-13 18:40:00|1336.27|1319.17|1335.56|1318.46|1336.95|1319.85|1335.4|1318.3|150
1647197100000|2022-03-13 18:45:00|1335.6|1318.5|1337.26|1320.16|1338.15|1321.05|1335.6|1318.5|177
1647197400000|2022-03-13 18:50:00|1337.22|1320.12|1336.28|1319.18|1337.9|1320.8|1336.27|1319.17|152
1647197700000|2022-03-13 18:55:00|1336.29|1319.19|1335.35|1318.25|1336.71|1319.61|1335.34|1318.24|166
1647198000000|2022-03-13 19:00:00|1335.34|1318.24|1338.2|1321.1|1338.21|1321.11|1335.34|1318.24|186
1647198300000|2022-03-13 19:05:00|1338.21|1321.11|1337.17|1320.07|1338.21|1321.11|1335.24|1318.14|234
1647198600000|2022-03-13 19:10:00|1337.12|1320.02|1335.15|1318.05|1337.12|1320.02|1334.24|1317.14|220
1647198900000|2022-03-13 19:15:00|1335.14|1318.04|1336.58|1319.48|1337.85|1320.75|1335.12|1318.02|258
1647199200000|2022-03-13 19:20:00|1336.55|1319.45|1335.11|1318.01|1336.6|1319.5|1334.08|1316.98|236
1647199500000|2022-03-13 19:25:00|1335.07|1317.97|1335.29|1318.19|1336.07|1318.97|1334.52|1317.42|304
1647199800000|2022-03-13 19:30:00|1335.27|1318.17|1335.07|1317.97|1335.28|1318.18|1333.98|1316.88|206
1647200100000|2022-03-13 19:35:00|1335.02|1317.92|1334.24|1317.14|1335.72|1318.62|1334.21|1317.11|259
1647200400000|2022-03-13 19:40:00|1334.21|1317.11|1333.58|1316.48|1334.97|1317.87|1333.5|1316.4|238
1647200700000|2022-03-13 19:45:00|1333.67|1316.57|1331.88|1314.78|1333.68|1316.58|1330.69|1313.59|236
1647201000000|2022-03-13 19:50:00|1331.91|1314.81|1331.67|1314.57|1331.92|1314.82|1330.93|1313.83|219
1647201300000|2022-03-13 19:55:00|1331.68|1314.58|1327.08|1309.98|1331.95|1314.85|1327.03|1309.93|334
1647201600000|2022-03-13 20:00:00|1327.06|1309.96|1321.2|1304.1|1327.06|1309.96|1321.18|1304.08|340
1647201900000|2022-03-13 20:05:00|1321.17|1304.07|1317.06|1299.96|1321.98|1304.88|1316.09|1298.99|295
1647202200000|2022-03-13 20:10:00|1317.05|1299.95|1315.6|1298.5|1317.79|1300.69|1313.81|1296.71|293
1647202500000|2022-03-13 20:15:00|1315.53|1298.43|1314.08|1296.98|1317.71|1300.61|1314.05|1296.95|331
1647202800000|2022-03-13 20:20:00|1314.03|1296.93|1314.97|1297.87|1315.02|1297.92|1310.15|1293.05|435
1647203100000|2022-03-13 20:25:00|1315.04|1297.94|1315.04|1296.44|1317.66|1299.45|1313.95|1295.35|279
1647203400000|2022-03-13 20:30:00|1315|1296.4|1314.05|1295.45|1315|1296.4|1313.77|1295.17|269
1647203700000|2022-03-13 20:35:00|1314.02|1295.42|1315.97|1297.37|1315.98|1297.38|1313.81|1295.21|345
1647204000000|2022-03-13 20:40:00|1315.92|1297.32|1316.93|1298.33|1317.27|1298.67|1315.8|1297.2|267
1647204300000|2022-03-13 20:45:00|1316.94|1298.34|1317.04|1298.44|1317.26|1298.66|1315.93|1297.33|176
1647204600000|2022-03-13 20:50:00|1317.06|1298.46|1315.32|1296.72|1317.11|1298.51|1314.84|1296.24|261
1647204900000|2022-03-13 20:55:00|1315.35|1296.75|1314.87|1296.27|1315.66|1297.06|1313.06|1294.46|196
1647205200000|2022-03-13 21:00:00|1314.86|1296.26|1312.17|1293.57|1314.86|1296.26|1312.17|1293.57|201
1647205500000|2022-03-13 21:05:00|1312.18|1293.58|1313.07|1294.47|1313.07|1294.47|1312.1|1293.5|187
1647205800000|2022-03-13 21:10:00|1313.11|1294.51|1313.94|1295.34|1314.49|1295.89|1313.11|1294.51|170
1647206100000|2022-03-13 21:15:00|1313.91|1295.31|1314.37|1295.77|1314.79|1296.19|1313.91|1295.31|184
1647206400000|2022-03-13 21:20:00|1314.39|1295.79|1314.56|1295.96|1314.74|1296.14|1314.09|1295.49|86
1647206700000|2022-03-13 21:25:00|1314.52|1295.92|1314.54|1295.94|1314.68|1296.08|1314.11|1295.51|82
1647207000000|2022-03-13 21:30:00|1314.56|1295.96|1314.72|1296.12|1314.83|1296.23|1314.39|1295.79|39
1647207300000|2022-03-13 21:35:00|1314.73|1296.13|1316.7|1298.1|1316.74|1298.14|1314.49|1295.89|68
1647207600000|2022-03-13 21:40:00|1316.76|1298.16|1315.83|1297.23|1316.76|1298.16|1315.09|1296.49|88
1647207900000|2022-03-13 21:45:00|1315.84|1297.24|1315.76|1297.16|1315.87|1297.27|1315.72|1297.12|69
1647208200000|2022-03-13 21:50:00|1315.75|1297.15|1316.45|1297.85|1316.6|1298|1315.75|1297.15|84
1647208500000|2022-03-13 21:55:00|1316.35|1297.75|1317.15|1298.55|1317.16|1298.56|1316.1|1297.5|96
1647208800000|2022-03-13 22:00:00|1317.39|1298.79|1318.71|1300.11|1318.75|1300.15|1317.39|1298.79|347
1647209100000|2022-03-13 22:05:00|1318.72|1300.12|1315.76|1297.16|1318.75|1300.15|1315.23|1296.63|240
1647209400000|2022-03-13 22:10:00|1315.7|1297.1|1313.51|1296.41|1316.05|1298.37|1313.12|1296.02|171
1647209700000|2022-03-13 22:15:00|1313.52|1296.42|1306.08|1288.98|1313.76|1296.66|1306.08|1288.98|258
1647210000000|2022-03-13 22:20:00|1306.1|1289|1305.96|1288.86|1306.81|1289.71|1304.25|1287.15|207
1647210300000|2022-03-13 22:25:00|1305.94|1288.84|1305.83|1288.73|1305.95|1288.85|1304.24|1287.14|183
1647210600000|2022-03-13 22:30:00|1305.87|1288.77|1310.48|1293.38|1311.65|1294.55|1305.02|1287.92|299
1647210900000|2022-03-13 22:35:00|1310.64|1293.54|1305.95|1288.85|1310.84|1293.74|1305.59|1288.49|257
1647211200000|2022-03-13 22:40:00|1305.96|1288.86|1305.25|1288.15|1307.91|1290.81|1305.15|1288.05|284
1647211500000|2022-03-13 22:45:00|1305.3|1288.2|1280.87|1263.77|1306.1|1289|1280.46|1263.36|515
1647211800000|2022-03-13 22:50:00|1280.79|1263.69|1280.8|1263.7|1284.31|1267.21|1269.49|1252.39|780
1647212100000|2022-03-13 22:55:00|1280.76|1263.66|1278.05|1260.95|1285.02|1267.92|1274.45|1257.35|677
1647212400000|2022-03-13 23:00:00|1278.03|1260.93|1276.51|1259.41|1278.16|1261.06|1269.05|1251.95|640
1647212700000|2022-03-13 23:05:00|1276.54|1259.44|1276.22|1259.12|1280.07|1262.97|1275.47|1258.37|630
1647213000000|2022-03-13 23:10:00|1276.04|1258.94|1278.23|1261.13|1279.72|1262.62|1274.02|1256.92|510
1647213300000|2022-03-13 23:15:00|1278.42|1261.32|1279.06|1261.96|1282.96|1265.86|1278.42|1261.32|504
1647213600000|2022-03-13 23:20:00|1278.82|1261.72|1279.1|1262|1283.15|1266.05|1278.18|1261.08|572
1647213900000|2022-03-13 23:25:00|1279.11|1262.01|1281|1263.9|1284.89|1267.79|1279.07|1261.97|498
1647214200000|2022-03-13 23:30:00|1280.98|1263.88|1279.58|1262.48|1284.07|1266.97|1279.55|1262.45|492
1647214500000|2022-03-13 23:35:00|1279.57|1262.47|1280.1|1263|1281.05|1263.95|1278.45|1261.35|534
1647214800000|2022-03-13 23:40:00|1280.05|1262.95|1277.52|1260.42|1280.25|1263.15|1275.82|1258.72|507
1647215100000|2022-03-13 23:45:00|1277.6|1260.5|1280.96|1263.86|1280.96|1263.86|1275.98|1258.88|437
1647215400000|2022-03-13 23:50:00|1280.66|1263.56|1281.54|1264.44|1282.14|1265.04|1280.02|1262.92|455
1647215700000|2022-03-13 23:55:00|1281.57|1264.47|1279.37|1262.27|1283.18|1266.08|1278.66|1261.56|523
1647216000000|2022-03-14 00:00:00|1279.36|1262.26|1280.22|1263.12|1281.03|1263.93|1276.97|1259.87|454
1647216300000|2022-03-14 00:05:00|1281.02|1263.92|1276.06|1258.96|1281.02|1263.92|1274.55|1257.45|392
1647216600000|2022-03-14 00:10:00|1276.09|1258.99|1271.06|1253.96|1277.1|1260|1270.42|1253.32|353
1647216900000|2022-03-14 00:15:00|1271.05|1253.95|1281.32|1264.22|1284.74|1267.64|1271.05|1253.95|585
1647217200000|2022-03-14 00:20:00|1281.31|1264.21|1280.6|1263.5|1282.21|1265.11|1279.47|1262.37|463
1647217500000|2022-03-14 00:25:00|1280.5|1263.4|1275.35|1258.25|1281.09|1263.99|1275.34|1258.24|454
1647217800000|2022-03-14 00:30:00|1275.39|1258.29|1277.09|1259.99|1279.01|1261.91|1274.22|1257.12|411
1647218100000|2022-03-14 00:35:00|1277.07|1259.97|1274.02|1256.92|1277.09|1259.99|1271.19|1254.09|463
1647218400000|2022-03-14 00:40:00|1274|1256.9|1270.52|1253.42|1274|1256.9|1269.57|1252.47|428
1647218700000|2022-03-14 00:45:00|1270.84|1253.74|1274.3|1257.2|1274.89|1257.79|1270.01|1252.91|501
1647219000000|2022-03-14 00:50:00|1274.26|1257.16|1275.15|1258.05|1275.51|1258.41|1271.5|1254.4|417
1647219300000|2022-03-14 00:55:00|1275.44|1258.34|1278.3|1261.2|1279.04|1261.94|1275.09|1257.99|309
1647219600000|2022-03-14 01:00:00|1278.21|1261.11|1286.92|1269.82|1288.83|1271.73|1278.21|1261.11|582
1647219900000|2022-03-14 01:05:00|1286.88|1269.78|1288.31|1271.21|1290.52|1273.42|1285.52|1268.42|529
1647220200000|2022-03-14 01:10:00|1288.16|1271.06|1285.09|1267.99|1288.2|1271.1|1283.68|1266.58|417
1647220500000|2022-03-14 01:15:00|1285.25|1268.15|1282.58|1265.48|1285.26|1268.16|1280.79|1263.69|358
1647220800000|2022-03-14 01:20:00|1282.53|1265.43|1279.15|1262.05|1283.38|1266.28|1278.86|1261.76|275
1647221100000|2022-03-14 01:25:00|1279.09|1261.99|1278.91|1261.81|1279.48|1262.38|1276.41|1259.31|304
1647221400000|2022-03-14 01:30:00|1278.89|1261.79|1278.39|1261.29|1280.04|1262.94|1277.23|1260.13|409
1647221700000|2022-03-14 01:35:00|1278.38|1261.28|1274.69|1257.59|1278.85|1261.75|1274.67|1257.57|470
1647222000000|2022-03-14 01:40:00|1274.67|1257.57|1275.1|1258|1275.1|1258|1272.64|1255.54|415
1647222300000|2022-03-14 01:45:00|1275.07|1257.97|1274.7|1257.6|1275.79|1258.69|1274.3|1257.2|328
1647222600000|2022-03-14 01:50:00|1274.82|1257.72|1275.23|1258.13|1278.16|1261.06|1274.82|1257.72|349
1647222900000|2022-03-14 01:55:00|1275.2|1258.1|1276.24|1259.14|1277.38|1260.28|1274.5|1257.4|335
1647223200000|2022-03-14 02:00:00|1276.25|1259.15|1275.98|1258.88|1276.35|1259.25|1271.88|1254.78|465
1647223500000|2022-03-14 02:05:00|1275.97|1258.87|1274.28|1257.18|1275.97|1258.87|1273.4|1256.3|301
1647223800000|2022-03-14 02:10:00|1274.26|1257.16|1275.99|1258.89|1277.25|1260.15|1274.15|1257.05|354
1647224100000|2022-03-14 02:15:00|1275.93|1258.83|1276.33|1259.23|1277.08|1259.98|1274.89|1257.79|318
1647224400000|2022-03-14 02:20:00|1276.54|1259.44|1277.44|1260.34|1277.94|1260.84|1274.9|1257.8|282
1647224700000|2022-03-14 02:25:00|1277.4|1260.3|1279.02|1261.92|1280.16|1263.06|1277.06|1259.96|406
1647225000000|2022-03-14 02:30:00|1279.04|1261.94|1279.59|1262.49|1280.31|1263.21|1278.11|1261.01|295
1647225300000|2022-03-14 02:35:00|1279.78|1262.68|1280.13|1263.03|1282.03|1264.93|1279.59|1262.49|346
1647225600000|2022-03-14 02:40:00|1280.18|1263.08|1280.35|1263.25|1281.05|1263.95|1279.68|1262.58|128
1647225900000|2022-03-14 02:45:00|1280.29|1263.19|1276.18|1259.08|1280.56|1263.46|1275.48|1258.38|228
1647226200000|2022-03-14 02:50:00|1276.19|1259.09|1275.34|1258.24|1277.39|1260.29|1275.34|1258.24|163
1647226500000|2022-03-14 02:55:00|1275.58|1258.48|1276.05|1258.95|1276.95|1259.85|1275.21|1258.11|266
1647226800000|2022-03-14 03:00:00|1275.5|1258.4|1275.7|1258.6|1276.62|1259.52|1274.28|1257.18|304
1647227100000|2022-03-14 03:05:00|1275.69|1258.59|1273.23|1256.13|1275.84|1258.74|1272.7|1255.6|200
1647227400000|2022-03-14 03:10:00|1272.68|1255.58|1272.89|1255.79|1273.5|1256.4|1272.48|1255.38|171
1647227700000|2022-03-14 03:15:00|1272.94|1255.84|1271.19|1254.09|1274.05|1256.95|1271.19|1254.09|268
1647228000000|2022-03-14 03:20:00|1271.31|1254.21|1274.08|1256.98|1274.32|1257.22|1271.22|1254.12|262
1647228300000|2022-03-14 03:25:00|1273.9|1256.8|1274.65|1257.55|1275.71|1258.61|1273.9|1256.8|199
1647228600000|2022-03-14 03:30:00|1274.68|1257.58|1278.32|1261.22|1278.92|1261.82|1274.54|1257.44|253
1647228900000|2022-03-14 03:35:00|1278.31|1261.21|1277.57|1260.47|1278.77|1261.67|1277.16|1260.06|265
1647229200000|2022-03-14 03:40:00|1277.54|1260.44|1278.45|1261.35|1278.94|1261.84|1276.91|1259.81|265
1647229500000|2022-03-14 03:45:00|1278.46|1261.36|1277.17|1260.07|1279.01|1261.91|1275.45|1258.35|374
1647229800000|2022-03-14 03:50:00|1277.36|1260.26|1279.09|1261.99|1279.09|1261.99|1276.27|1259.17|288
1647230100000|2022-03-14 03:55:00|1279.08|1261.98|1279.3|1262.2|1280.45|1263.35|1278.88|1261.78|122
1647230400000|2022-03-14 04:00:00|1279.37|1262.27|1284.92|1267.82|1284.92|1267.82|1279.09|1261.99|269
1647230700000|2022-03-14 04:05:00|1284.98|1267.88|1285.98|1268.88|1286.12|1269.02|1284.07|1266.97|288
1647231000000|2022-03-14 04:10:00|1286.13|1269.03|1302.01|1284.91|1303.44|1286.34|1286.01|1268.91|626
1647231300000|2022-03-14 04:15:00|1301.98|1284.88|1309.57|1292.47|1312.74|1295.64|1301.86|1284.76|622
1647231600000|2022-03-14 04:20:00|1309.59|1292.49|1319.4|1302.3|1325.34|1308.24|1309.33|1292.23|655
1647231900000|2022-03-14 04:25:00|1319.39|1302.29|1319.98|1302.88|1323.44|1306.34|1316.88|1299.78|511
1647232200000|2022-03-14 04:30:00|1319.96|1302.86|1321.27|1304.17|1322.38|1305.28|1313.87|1296.77|660
1647232500000|2022-03-14 04:35:00|1321.29|1304.19|1317.09|1299.99|1322.23|1305.13|1315.18|1298.08|469
1647232800000|2022-03-14 04:40:00|1317.16|1300.06|1317.86|1300.76|1320.07|1302.97|1315.53|1298.43|412
1647233100000|2022-03-14 04:45:00|1317.87|1300.77|1317.27|1300.17|1318.86|1301.76|1316.52|1299.42|436
1647233400000|2022-03-14 04:50:00|1317.3|1300.2|1316.22|1299.12|1319.7|1302.6|1315.22|1298.12|506
1647233700000|2022-03-14 04:55:00|1316.21|1299.11|1318.19|1301.09|1319.05|1301.95|1315.62|1298.52|389
1647234000000|2022-03-14 05:00:00|1318.21|1301.11|1321.8|1304.7|1323.26|1306.16|1318.21|1301.11|423
1647234300000|2022-03-14 05:05:00|1321.82|1304.72|1322.89|1305.79|1322.91|1305.81|1321.5|1304.4|370
1647234600000|2022-03-14 05:10:00|1323|1305.9|1327.22|1310.12|1329.01|1311.91|1322.39|1305.29|559
1647234900000|2022-03-14 05:15:00|1327.19|1310.09|1325.96|1308.86|1328.65|1311.55|1324.09|1306.99|468
1647235200000|2022-03-14 05:20:00|1326.12|1309.02|1330.4|1313.3|1331.92|1314.82|1325.22|1308.12|402
1647235500000|2022-03-14 05:25:00|1330.39|1313.29|1326.55|1309.45|1330.57|1313.47|1325.71|1308.61|370
1647235800000|2022-03-14 05:30:00|1326.57|1309.47|1324.15|1307.05|1327.86|1310.76|1324.15|1307.05|585
1647236100000|2022-03-14 05:35:00|1324.04|1306.94|1321.22|1304.12|1324.42|1307.32|1320.26|1303.16|484
1647236400000|2022-03-14 05:40:00|1321.21|1304.11|1322|1304.9|1322.53|1305.43|1321.06|1303.96|506
1647236700000|2022-03-14 05:45:00|1322.01|1304.91|1322.79|1305.69|1325.08|1307.98|1322.01|1304.91|372
1647237000000|2022-03-14 05:50:00|1322.8|1305.7|1323.51|1306.41|1325.19|1308.09|1322.8|1305.7|296
1647237300000|2022-03-14 05:55:00|1323.58|1306.48|1322.96|1305.86|1325.05|1307.95|1322.96|1305.86|338
1647237600000|2022-03-14 06:00:00|1323.22|1306.12|1328.67|1311.57|1329.05|1311.95|1323.22|1306.12|387
1647237900000|2022-03-14 06:05:00|1328.64|1311.54|1326.65|1309.55|1328.66|1311.56|1324.32|1307.22|339
1647238200000|2022-03-14 06:10:00|1326.75|1309.65|1326.46|1309.36|1328.06|1310.96|1325.81|1308.71|350
1647238500000|2022-03-14 06:15:00|1326.45|1309.35|1326.15|1309.05|1326.73|1309.63|1323.21|1306.11|430
1647238800000|2022-03-14 06:20:00|1326.18|1309.08|1326.13|1309.03|1326.69|1309.59|1324.44|1307.34|409
1647239100000|2022-03-14 06:25:00|1326.12|1309.02|1330.11|1313.01|1335.04|1317.94|1326.12|1309.02|554
1647239400000|2022-03-14 06:30:00|1330.12|1313.02|1332.12|1315.02|1333.06|1315.96|1329.12|1312.02|465
1647239700000|2022-03-14 06:35:00|1332.09|1314.99|1331.13|1314.03|1332.29|1315.19|1330.91|1313.81|271
1647240000000|2022-03-14 06:40:00|1331.12|1314.02|1327.2|1310.1|1331.19|1314.09|1326.9|1309.8|426
1647240300000|2022-03-14 06:45:00|1327.18|1310.08|1326.47|1309.37|1327.5|1310.4|1325.62|1308.52|409
1647240600000|2022-03-14 06:50:00|1326.45|1309.35|1326.59|1309.49|1327.94|1310.84|1326.39|1309.29|347
1647240900000|2022-03-14 06:55:00|1326.68|1309.58|1328.02|1310.92|1328.64|1311.54|1326.58|1309.48|440
1647241200000|2022-03-14 07:00:00|1328.04|1310.94|1331.42|1314.32|1331.43|1314.33|1327.45|1310.35|486
1647241500000|2022-03-14 07:05:00|1331.4|1314.3|1330.84|1313.74|1332.1|1315|1330.27|1313.17|347
1647241800000|2022-03-14 07:10:00|1330.87|1313.77|1330.24|1313.14|1331.29|1314.19|1329.39|1312.29|424
1647242100000|2022-03-14 07:15:00|1330.25|1313.15|1329.15|1312.05|1332.34|1315.24|1327.22|1310.12|535
1647242400000|2022-03-14 07:20:00|1329.14|1312.04|1330.18|1313.08|1335.03|1317.93|1329.14|1312.04|522
1647242700000|2022-03-14 07:25:00|1330.17|1313.07|1329|1311.9|1331.06|1313.96|1328.56|1311.46|387
1647243000000|2022-03-14 07:30:00|1329.01|1311.91|1334.55|1317.45|1337.06|1319.96|1328.99|1311.89|669
1647243300000|2022-03-14 07:35:00|1334.22|1317.12|1334.99|1317.89|1335.06|1317.96|1331.24|1314.14|583
1647243600000|2022-03-14 07:40:00|1335.49|1318.39|1338.24|1321.14|1338.28|1321.18|1334.4|1317.3|439
1647243900000|2022-03-14 07:45:00|1338.34|1321.24|1335.57|1318.47|1338.93|1321.83|1334.84|1317.74|509
1647244200000|2022-03-14 07:50:00|1335.52|1318.42|1334.47|1317.37|1336.18|1319.08|1334.26|1317.16|334
1647244500000|2022-03-14 07:55:00|1334.42|1317.32|1333.37|1316.27|1336|1318.9|1332.23|1315.13|515
1647244800000|2022-03-14 08:00:00|1333.34|1316.24|1338.39|1321.29|1338.89|1321.79|1333.08|1315.98|640
1647245100000|2022-03-14 08:05:00|1338.41|1321.31|1343.17|1326.07|1343.44|1326.34|1338.07|1320.97|491
1647245400000|2022-03-14 08:10:00|1343.16|1326.06|1340.78|1323.68|1344.21|1327.11|1340.53|1323.43|467
1647245700000|2022-03-14 08:15:00|1340.77|1323.67|1340.85|1323.75|1341.3|1324.2|1339.25|1322.15|538
1647246000000|2022-03-14 08:20:00|1340.92|1323.82|1340.49|1323.39|1342.34|1325.24|1340.41|1323.31|378
1647246300000|2022-03-14 08:25:00|1340.5|1323.4|1336.69|1319.59|1341.83|1324.73|1336.69|1319.59|521
1647246600000|2022-03-14 08:30:00|1336.74|1319.64|1338.29|1321.19|1339.05|1321.95|1336.74|1319.64|368
1647246900000|2022-03-14 08:35:00|1338.25|1321.15|1335.34|1318.24|1339.09|1321.99|1335.32|1318.22|429
1647247200000|2022-03-14 08:40:00|1335.39|1318.29|1336.43|1319.33|1337.6|1320.5|1335.39|1318.29|347
1647247500000|2022-03-14 08:45:00|1336.42|1319.32|1337.45|1320.35|1338.45|1321.35|1336.42|1319.32|356
1647247800000|2022-03-14 08:50:00|1337.44|1320.34|1339.35|1322.25|1340.31|1323.21|1337.42|1320.32|488
1647248100000|2022-03-14 08:55:00|1339.43|1322.33|1338.07|1320.97|1340.12|1323.02|1338.07|1320.97|286
1647248400000|2022-03-14 09:00:00|1337.95|1320.85|1336.74|1319.64|1339.48|1322.38|1336.74|1319.64|528
1647248700000|2022-03-14 09:05:00|1336.75|1319.65|1332.76|1315.66|1337.24|1320.14|1332.28|1315.18|375
1647249000000|2022-03-14 09:10:00|1332.62|1315.52|1333.75|1316.65|1335.05|1317.95|1332.49|1315.39|391
1647249300000|2022-03-14 09:15:00|1333.63|1316.53|1332.9|1315.8|1334.06|1316.96|1332.57|1315.47|264
1647249600000|2022-03-14 09:20:00|1332.79|1315.69|1332.4|1315.3|1334.3|1317.2|1332.4|1315.3|168
1647249900000|2022-03-14 09:25:00|1331.36|1314.26|1329.37|1312.27|1332.59|1315.49|1329.2|1312.1|374
1647250200000|2022-03-14 09:30:00|1329.35|1312.25|1331.52|1314.42|1332.04|1314.94|1329.12|1312.02|318
1647250500000|2022-03-14 09:35:00|1331.51|1314.41|1334.69|1317.59|1335.13|1318.03|1331.17|1314.07|385
1647250800000|2022-03-14 09:40:00|1334.67|1317.57|1335.5|1318.4|1336.59|1319.49|1334.23|1317.13|292
1647251100000|2022-03-14 09:45:00|1335.53|1318.43|1336.08|1318.98|1336.11|1319.01|1333.19|1316.09|368
1647251400000|2022-03-14 09:50:00|1336.1|1319|1337.62|1320.52|1338.2|1321.1|1335.29|1318.19|222
1647251700000|2022-03-14 09:55:00|1337.86|1320.76|1334.32|1317.22|1341.19|1324.09|1334.07|1316.97|432
1647252000000|2022-03-14 10:00:00|1334.34|1317.24|1332.2|1315.1|1335.55|1318.45|1331.95|1314.85|261
1647252300000|2022-03-14 10:05:00|1332.31|1315.21|1332.48|1315.38|1333.31|1316.21|1331.46|1314.36|227
1647252600000|2022-03-14 10:10:00|1332.51|1315.41|1333.36|1316.26|1333.78|1316.68|1332.16|1315.06|243
1647252900000|2022-03-14 10:15:00|1333.37|1316.27|1333.24|1316.14|1335.47|1318.37|1333.09|1315.99|249
1647253200000|2022-03-14 10:20:00|1333.22|1316.12|1333.83|1316.73|1333.99|1316.89|1332.13|1315.03|283
1647253500000|2022-03-14 10:25:00|1333.86|1316.76|1332.48|1315.38|1334.38|1317.28|1332.23|1315.13|262
1647253800000|2022-03-14 10:30:00|1332.49|1315.39|1333.33|1316.23|1334.72|1317.62|1332.28|1315.18|326
1647254100000|2022-03-14 10:35:00|1333.07|1315.97|1331.43|1314.33|1334.1|1317|1331.2|1314.1|363
1647254400000|2022-03-14 10:40:00|1331.42|1314.32|1330.89|1313.79|1332.05|1314.95|1330.16|1313.06|435
1647254700000|2022-03-14 10:45:00|1330.85|1313.75|1330.83|1313.73|1331.93|1314.83|1330.43|1313.33|346
1647255000000|2022-03-14 10:50:00|1330.85|1313.75|1333.26|1316.16|1333.37|1316.27|1330.82|1313.72|357
1647255300000|2022-03-14 10:55:00|1333.33|1316.23|1336.43|1319.33|1336.58|1319.48|1333.31|1316.21|256
1647255600000|2022-03-14 11:00:00|1336.41|1319.31|1332.69|1315.59|1338.58|1321.48|1332.6|1315.5|262
1647255900000|2022-03-14 11:05:00|1332.67|1315.57|1331.59|1314.49|1334.03|1316.93|1331.24|1314.14|276
1647256200000|2022-03-14 11:10:00|1331.6|1314.5|1332.61|1315.51|1333.13|1316.03|1331.22|1314.12|277
1647256500000|2022-03-14 11:15:00|1332.72|1315.62|1334.08|1316.98|1335.15|1318.05|1332.37|1315.27|311
1647256800000|2022-03-14 11:20:00|1334.05|1316.95|1332.02|1314.92|1335.1|1318|1331.99|1314.89|355
1647257100000|2022-03-14 11:25:00|1332.03|1314.93|1326.04|1308.94|1332.27|1315.17|1325.45|1308.35|402
1647257400000|2022-03-14 11:30:00|1326|1308.9|1326.15|1309.05|1328.94|1311.84|1325.75|1308.65|343
1647257700000|2022-03-14 11:35:00|1326.12|1309.02|1326.51|1309.41|1328.15|1311.05|1326.12|1309.02|330
1647258000000|2022-03-14 11:40:00|1326.57|1309.47|1326.46|1309.36|1329.05|1311.95|1326.37|1309.27|467
1647258300000|2022-03-14 11:45:00|1326.43|1309.33|1325.09|1307.99|1326.98|1309.88|1324.12|1307.02|446
1647258600000|2022-03-14 11:50:00|1325.11|1308.01|1326.12|1309.02|1326.66|1309.56|1325.1|1308|429
1647258900000|2022-03-14 11:55:00|1326.1|1309|1326.13|1309.03|1328.13|1311.03|1326.04|1308.94|345
1647259200000|2022-03-14 12:00:00|1326.12|1309.02|1326.91|1309.81|1328.14|1311.04|1323.94|1306.84|422
1647259500000|2022-03-14 12:05:00|1326.54|1309.44|1326.23|1309.13|1328.02|1310.92|1326.04|1308.94|458
1647259800000|2022-03-14 12:10:00|1326.21|1309.11|1323|1305.9|1326.7|1309.6|1321.19|1304.09|498
1647260100000|2022-03-14 12:15:00|1323.01|1305.91|1321.2|1304.1|1326.07|1308.97|1321.18|1304.08|435
1647260400000|2022-03-14 12:20:00|1321.12|1304.02|1323.37|1306.27|1324.26|1307.16|1321.11|1304.01|396
1647260700000|2022-03-14 12:25:00|1323.39|1306.29|1323.09|1305.99|1324.38|1307.28|1323.05|1305.95|342
1647261000000|2022-03-14 12:30:00|1323.1|1306|1322.83|1305.73|1323.18|1306.08|1320.83|1303.73|314
1647261300000|2022-03-14 12:35:00|1322.82|1305.72|1320.13|1303.03|1322.91|1305.81|1320.1|1303|332
1647261600000|2022-03-14 12:40:00|1320.18|1303.08|1321.67|1304.57|1322.17|1305.07|1320.17|1303.07|265
1647261900000|2022-03-14 12:45:00|1321.77|1304.67|1321.01|1303.91|1322.28|1305.18|1320.21|1303.11|312
1647262200000|2022-03-14 12:50:00|1321.03|1303.93|1319.49|1302.39|1322.02|1304.92|1317.16|1300.06|456
1647262500000|2022-03-14 12:55:00|1319.52|1302.42|1322.09|1304.99|1322.28|1305.18|1318.95|1301.85|305
1647262800000|2022-03-14 13:00:00|1322.11|1305.01|1327.23|1310.13|1330.05|1312.95|1321.58|1304.48|416
1647263100000|2022-03-14 13:05:00|1327.15|1310.05|1326.52|1309.42|1327.23|1310.13|1324.23|1307.13|329
1647263400000|2022-03-14 13:10:00|1326.45|1309.35|1326.16|1309.06|1326.54|1309.44|1324.09|1306.99|307
1647263700000|2022-03-14 13:15:00|1326.14|1309.04|1327.29|1310.19|1327.57|1310.47|1321|1303.9|472
1647264000000|2022-03-14 13:20:00|1327.3|1310.2|1321.38|1304.28|1328.31|1311.21|1318.65|1301.55|510
1647264300000|2022-03-14 13:25:00|1321.25|1304.15|1321.04|1303.94|1322.12|1305.02|1319.13|1302.03|423
1647264600000|2022-03-14 13:30:00|1321.01|1303.91|1317.44|1300.34|1324.17|1307.07|1315.59|1298.49|585
1647264900000|2022-03-14 13:35:00|1317.41|1300.31|1317.07|1299.97|1322.06|1304.96|1315.02|1297.92|539
1647265200000|2022-03-14 13:40:00|1317.08|1299.98|1324.54|1307.44|1325.11|1308.01|1316.45|1299.35|420
1647265500000|2022-03-14 13:45:00|1324.34|1307.24|1323.03|1305.93|1325.7|1308.6|1322.04|1304.94|463
1647265800000|2022-03-14 13:50:00|1323.09|1305.99|1325.15|1308.05|1325.66|1308.56|1322.83|1305.73|465
1647266100000|2022-03-14 13:55:00|1325.08|1307.98|1326.06|1308.96|1326.06|1308.96|1321.89|1304.79|499
1647266400000|2022-03-14 14:00:00|1325.85|1308.75|1325.98|1308.88|1328.12|1311.02|1322.97|1305.87|502
1647266700000|2022-03-14 14:05:00|1326|1308.9|1327.92|1310.82|1327.99|1310.89|1325.22|1308.12|475
1647267000000|2022-03-14 14:10:00|1327.96|1310.86|1333.06|1315.96|1336.08|1318.98|1327.47|1310.37|484
1647267300000|2022-03-14 14:15:00|1333.02|1315.92|1332.54|1315.44|1334.9|1317.8|1332.11|1315.01|471
1647267600000|2022-03-14 14:20:00|1332.48|1315.38|1330.43|1313.33|1333.09|1315.99|1329.03|1311.93|418
1647267900000|2022-03-14 14:25:00|1330.44|1313.34|1327.98|1310.88|1331.23|1314.13|1327.06|1309.96|468
1647268200000|2022-03-14 14:30:00|1327.99|1310.89|1327.18|1310.08|1328.14|1311.04|1325.65|1308.55|423
1647268500000|2022-03-14 14:35:00|1327.21|1310.11|1327.24|1310.14|1329.2|1312.1|1326.98|1309.88|407
1647268800000|2022-03-14 14:40:00|1327.26|1310.16|1322.19|1305.09|1328.05|1310.95|1321.38|1304.28|555
1647269100000|2022-03-14 14:45:00|1322.18|1305.08|1322.42|1305.32|1323.23|1306.13|1320.46|1303.36|383
1647269400000|2022-03-14 14:50:00|1322.44|1305.34|1326.25|1309.15|1326.32|1309.22|1321.27|1304.17|391
1647269700000|2022-03-14 14:55:00|1326.09|1308.99|1331.16|1314.06|1331.17|1314.07|1325.46|1308.36|345
1647270000000|2022-03-14 15:00:00|1331.17|1314.07|1329.67|1312.57|1331.88|1314.78|1328.39|1311.29|381
1647270300000|2022-03-14 15:05:00|1329.82|1312.72|1329.27|1312.17|1330.63|1313.53|1327.35|1310.25|477
1647270600000|2022-03-14 15:10:00|1329.28|1312.18|1328.91|1311.81|1331.2|1314.1|1328.61|1311.51|428
1647270900000|2022-03-14 15:15:00|1328.82|1311.72|1326.37|1309.27|1329.56|1312.46|1326.08|1308.98|339
1647271200000|2022-03-14 15:20:00|1326.41|1309.31|1326.38|1309.28|1327.02|1309.92|1325.13|1308.03|379
1647271500000|2022-03-14 15:25:00|1326.21|1309.11|1325.05|1307.95|1327.1|1310|1324.1|1307|441
1647271800000|2022-03-14 15:30:00|1325.07|1307.97|1323.29|1306.19|1325.96|1308.86|1322.9|1305.8|463
1647272100000|2022-03-14 15:35:00|1323.31|1306.21|1322.96|1305.86|1324.1|1307|1321.21|1304.11|459
1647272400000|2022-03-14 15:40:00|1322.94|1305.84|1321.34|1304.24|1323.14|1306.04|1321.31|1304.21|442
1647272700000|2022-03-14 15:45:00|1321.32|1304.22|1318.8|1301.7|1321.87|1304.77|1318.31|1301.21|555
1647273000000|2022-03-14 15:50:00|1318.79|1301.69|1321.07|1303.97|1321.16|1304.06|1317.12|1300.02|453
1647273300000|2022-03-14 15:55:00|1321.09|1303.99|1320.81|1303.71|1321.09|1303.99|1318.94|1301.84|445
1647273600000|2022-03-14 16:00:00|1320.83|1303.73|1319.99|1302.89|1322.57|1305.47|1319.92|1302.82|489
1647273900000|2022-03-14 16:05:00|1319.98|1302.88|1318.35|1301.25|1321.09|1303.99|1318.32|1301.22|460
1647274200000|2022-03-14 16:10:00|1318.31|1301.21|1317|1299.9|1320.03|1302.93|1316.97|1299.87|397
1647274500000|2022-03-14 16:15:00|1317.04|1299.94|1321.02|1303.92|1321.06|1303.96|1316.43|1299.33|352
1647274800000|2022-03-14 16:20:00|1321.01|1303.91|1324.57|1307.47|1325.16|1308.06|1320.92|1303.82|390
1647275100000|2022-03-14 16:25:00|1324.6|1307.5|1326.08|1308.98|1326.89|1309.79|1323.42|1306.32|411
1647275400000|2022-03-14 16:30:00|1326.1|1309|1326.99|1309.89|1328.68|1311.58|1325.2|1308.1|441
1647275700000|2022-03-14 16:35:00|1326.97|1309.87|1324.68|1307.58|1327.03|1309.93|1324.46|1307.36|446
1647276000000|2022-03-14 16:40:00|1324.56|1307.46|1324.09|1306.99|1325.79|1308.69|1323.44|1306.34|415
1647276300000|2022-03-14 16:45:00|1324|1306.9|1321.19|1304.09|1324.13|1307.03|1320.69|1303.59|503
1647276600000|2022-03-14 16:50:00|1321.16|1304.06|1319.21|1302.11|1321.99|1304.89|1318.98|1301.88|355
1647276900000|2022-03-14 16:55:00|1319.22|1302.12|1318.21|1301.11|1319.57|1302.47|1318.06|1300.96|309
1647277200000|2022-03-14 17:00:00|1318.23|1301.13|1311.53|1294.43|1318.77|1301.67|1310.94|1293.84|459
1647277500000|2022-03-14 17:05:00|1311.52|1294.42|1313.16|1296.06|1314.13|1297.03|1309.86|1292.76|452
1647277800000|2022-03-14 17:10:00|1313.08|1295.98|1315.33|1298.23|1315.97|1298.87|1312.85|1295.75|449
1647278100000|2022-03-14 17:15:00|1315.32|1298.22|1314.71|1297.61|1315.32|1298.22|1313.05|1295.95|515
1647278400000|2022-03-14 17:20:00|1314.69|1297.59|1311.2|1294.1|1314.69|1297.59|1309.91|1292.81|428
1647278700000|2022-03-14 17:25:00|1311.21|1294.11|1304.7|1287.6|1311.67|1294.57|1303.04|1285.94|414
1647279000000|2022-03-14 17:30:00|1304.82|1287.72|1300.22|1283.12|1307.2|1290.1|1298.69|1281.59|551
1647279300000|2022-03-14 17:35:00|1300.19|1283.09|1301.8|1284.7|1302.22|1285.12|1299.34|1282.24|422
1647279600000|2022-03-14 17:40:00|1301.86|1284.76|1299.64|1282.54|1302.05|1284.95|1299.13|1282.03|465
1647279900000|2022-03-14 17:45:00|1299.76|1282.66|1300.96|1283.86|1302.98|1285.88|1299.35|1282.25|499
1647280200000|2022-03-14 17:50:00|1300.99|1283.89|1301.98|1284.88|1302.94|1285.84|1300.17|1283.07|511
1647280500000|2022-03-14 17:55:00|1301.97|1284.87|1301.06|1283.96|1302.5|1285.4|1299.96|1282.86|435
1647280800000|2022-03-14 18:00:00|1301.13|1284.03|1299.05|1281.95|1301.13|1284.03|1298.13|1281.03|365
1647281100000|2022-03-14 18:05:00|1298.97|1281.87|1298.65|1281.55|1300.96|1283.86|1296.95|1279.85|434
1647281400000|2022-03-14 18:10:00|1298.66|1281.56|1298|1280.9|1298.99|1281.89|1296.92|1279.82|338
1647281700000|2022-03-14 18:15:00|1297.98|1280.88|1295.59|1278.49|1297.98|1280.88|1293.95|1276.85|393
1647282000000|2022-03-14 18:20:00|1295.6|1278.5|1291.46|1274.36|1296.88|1279.78|1291.44|1274.34|506
1647282300000|2022-03-14 18:25:00|1291.44|1274.34|1286.16|1269.06|1291.51|1274.41|1286.07|1268.97|443
1647282600000|2022-03-14 18:30:00|1286.12|1269.02|1290.03|1272.93|1290.03|1272.93|1283.34|1266.24|447
1647282900000|2022-03-14 18:35:00|1290.08|1272.98|1286.8|1269.7|1290.08|1272.98|1285.35|1268.25|524
1647283200000|2022-03-14 18:40:00|1286.81|1269.71|1285.13|1268.03|1287.15|1270.05|1284.88|1267.78|474
1647283500000|2022-03-14 18:45:00|1285.1|1268|1287.25|1270.15|1287.86|1270.76|1284.11|1267.01|373
1647283800000|2022-03-14 18:50:00|1287.28|1270.18|1288.85|1271.75|1288.94|1271.84|1285.17|1268.07|440
1647284100000|2022-03-14 18:55:00|1288.87|1271.77|1290.08|1272.98|1293.98|1276.88|1288.87|1271.77|526
1647284400000|2022-03-14 19:00:00|1290.07|1272.97|1294.08|1276.98|1294.31|1277.21|1289.43|1272.33|351
1647284700000|2022-03-14 19:05:00|1294.03|1276.93|1290.82|1273.72|1295.75|1278.65|1290.2|1273.1|427
1647285000000|2022-03-14 19:10:00|1290.88|1273.78|1292.45|1275.35|1292.75|1275.65|1289.86|1272.76|481
1647285300000|2022-03-14 19:15:00|1292.46|1275.36|1293.76|1276.66|1295.14|1278.04|1291.46|1274.36|587
1647285600000|2022-03-14 19:20:00|1293.8|1276.7|1295.4|1278.3|1296|1278.9|1292.9|1275.8|482
1647285900000|2022-03-14 19:25:00|1295.36|1278.26|1295.11|1278.01|1295.62|1278.52|1294.18|1277.08|370
1647286200000|2022-03-14 19:30:00|1295.1|1278|1292.23|1275.13|1295.1|1278|1290.3|1273.2|446
1647286500000|2022-03-14 19:35:00|1292.15|1275.05|1292.98|1275.88|1293.3|1276.2|1291.13|1274.03|428
1647286800000|2022-03-14 19:40:00|1292.99|1275.89|1297.61|1280.51|1297.73|1280.63|1291.48|1274.38|618
1647287100000|2022-03-14 19:45:00|1297.24|1280.14|1298.25|1281.15|1299.07|1281.97|1296.82|1279.72|400
1647287400000|2022-03-14 19:50:00|1298.24|1281.14|1297.76|1280.66|1298.48|1281.38|1296.79|1279.69|537
1647287700000|2022-03-14 19:55:00|1297.67|1280.57|1299.3|1282.2|1299.71|1282.61|1297.67|1280.57|546
1647288000000|2022-03-14 20:00:00|1299.34|1282.24|1302.46|1285.36|1302.73|1285.63|1298.61|1281.51|382
1647288300000|2022-03-14 20:05:00|1302.4|1285.3|1304.94|1287.84|1307.1|1290|1300.87|1283.77|503
1647288600000|2022-03-14 20:10:00|1304.92|1287.82|1304.52|1287.42|1305.13|1288.03|1303.09|1285.99|313
1647288900000|2022-03-14 20:15:00|1304.61|1287.51|1301.94|1284.84|1304.61|1287.51|1301.35|1284.25|335
1647289200000|2022-03-14 20:20:00|1302.03|1284.93|1299.99|1282.89|1302.04|1284.94|1299.93|1282.83|227
1647289500000|2022-03-14 20:25:00|1299.97|1282.87|1299.97|1282.87|1300.03|1282.93|1298|1280.9|214
1647289800000|2022-03-14 20:30:00|1299.95|1282.85|1301.03|1283.93|1301.07|1283.97|1299.27|1282.17|158
1647290100000|2022-03-14 20:35:00|1301.02|1283.92|1307.95|1290.85|1309.39|1292.29|1301|1283.9|257
1647290400000|2022-03-14 20:40:00|1307.98|1290.88|1307.36|1290.26|1308.35|1291.25|1306.12|1289.02|222
1647290700000|2022-03-14 20:45:00|1307.3|1290.2|1304.33|1287.23|1307.3|1290.2|1303.01|1285.91|296
1647291000000|2022-03-14 20:50:00|1304.32|1287.22|1301.26|1284.16|1304.42|1287.32|1301.01|1283.91|232
1647291300000|2022-03-14 20:55:00|1301.3|1284.2|1300.14|1283.04|1301.3|1284.2|1299.04|1281.94|383
1647291600000|2022-03-14 21:00:00|1300.13|1283.03|1298.89|1281.79|1300.97|1283.87|1298.08|1280.98|314
1647291900000|2022-03-14 21:05:00|1298.91|1281.81|1301.09|1283.99|1301.11|1284.01|1296.71|1279.61|318
1647292200000|2022-03-14 21:10:00|1301.11|1284.01|1302.24|1285.14|1302.39|1285.29|1300.99|1283.89|127
1647292500000|2022-03-14 21:15:00|1302.22|1285.12|1303.07|1285.97|1305.02|1287.92|1301.34|1284.24|236
1647292800000|2022-03-14 21:20:00|1303.12|1286.02|1306.97|1289.87|1306.99|1289.89|1303.08|1285.98|129
1647293100000|2022-03-14 21:25:00|1306.98|1289.88|1308.79|1291.69|1309.05|1291.95|1306.62|1289.52|112
1647293400000|2022-03-14 21:30:00|1308.82|1291.72|1308.52|1291.42|1308.82|1291.72|1308.09|1290.99|71
1647293700000|2022-03-14 21:35:00|1308.63|1291.53|1308.14|1291.04|1308.72|1291.62|1308.05|1290.95|85
1647294000000|2022-03-14 21:40:00|1308.12|1291.02|1307.89|1290.79|1308.26|1291.16|1307.3|1290.2|47
1647294300000|2022-03-14 21:45:00|1307.92|1290.82|1306.57|1289.47|1307.93|1290.83|1306.51|1289.41|77
1647294600000|2022-03-14 21:50:00|1306.67|1289.57|1306.95|1289.85|1307.18|1290.08|1304.25|1287.15|131
1647294900000|2022-03-14 21:55:00|1306.94|1289.84|1305.61|1288.51|1306.94|1289.84|1304.94|1287.84|161
1647295200000|2022-03-14 22:00:00|1305.24|1288.14|1309.79|1292.69|1310.01|1292.91|1305.07|1287.97|223
1647295500000|2022-03-14 22:05:00|1310|1292.9|1310.42|1293.32|1311.1|1294|1308.36|1291.26|276
1647295800000|2022-03-14 22:10:00|1310.38|1293.28|1318.86|1301.76|1319.07|1301.97|1310.08|1292.98|349
1647296100000|2022-03-14 22:15:00|1318.97|1301.87|1318.11|1301.01|1319.05|1301.95|1316.95|1299.85|267
1647296400000|2022-03-14 22:20:00|1318.01|1300.91|1322.69|1305.59|1323.29|1306.19|1316.43|1299.33|465
1647296700000|2022-03-14 22:25:00|1322.86|1305.76|1321.82|1304.72|1324.04|1306.94|1321.44|1304.34|343
1647297000000|2022-03-14 22:30:00|1321.83|1304.73|1324.92|1307.82|1325.07|1307.97|1320.05|1302.95|252
1647297300000|2022-03-14 22:35:00|1324.86|1307.76|1323.06|1305.96|1324.88|1307.78|1322.47|1305.37|436
1647297600000|2022-03-14 22:40:00|1323.02|1305.92|1321.95|1304.85|1323.25|1306.15|1319.94|1302.84|442
1647297900000|2022-03-14 22:45:00|1321.96|1304.86|1338.08|1320.98|1339.92|1322.82|1321.22|1304.12|564
1647298200000|2022-03-14 22:50:00|1338.79|1321.69|1331.7|1314.6|1340.83|1323.73|1329.68|1312.58|641
1647298500000|2022-03-14 22:55:00|1331.99|1314.89|1330.83|1313.73|1333.15|1316.05|1329.76|1312.66|514
1647298800000|2022-03-14 23:00:00|1330.87|1313.77|1338.13|1321.03|1338.52|1321.42|1330.87|1313.77|441
1647299100000|2022-03-14 23:05:00|1338.11|1321.01|1337.05|1319.95|1339.85|1322.75|1336.54|1319.44|296
1647299400000|2022-03-14 23:10:00|1337.06|1319.96|1343.97|1326.87|1344.29|1327.19|1336.08|1318.98|539
1647299700000|2022-03-14 23:15:00|1344.01|1326.91|1341.13|1324.03|1344.85|1327.75|1339.88|1322.78|338
1647300000000|2022-03-14 23:20:00|1341.12|1324.02|1344.12|1327.02|1344.58|1327.48|1341.12|1324.02|412
1647300300000|2022-03-14 23:25:00|1344.13|1327.03|1345.75|1328.65|1345.75|1328.65|1344.06|1326.96|259
1647300600000|2022-03-14 23:30:00|1345.76|1328.66|1348.84|1331.74|1350.05|1332.95|1345.76|1328.66|359
1647300900000|2022-03-14 23:35:00|1348.83|1331.73|1341.93|1324.83|1349.1|1332|1341.18|1324.08|376
1647301200000|2022-03-14 23:40:00|1341.94|1324.84|1344.09|1326.99|1347.11|1330.01|1341.94|1324.84|398
1647301500000|2022-03-14 23:45:00|1344.05|1326.95|1347.05|1329.95|1348.12|1331.02|1343.04|1325.94|404
1647301800000|2022-03-14 23:50:00|1347.06|1329.96|1350.07|1332.97|1352|1334.9|1345.28|1328.18|399
1647302100000|2022-03-14 23:55:00|1350.04|1332.94|1349.01|1331.91|1351.29|1334.19|1348.98|1331.88|432
1647302400000|2022-03-15 00:00:00|1349|1331.9|1353.6|1336.5|1359.57|1342.47|1349|1331.9|552
1647302700000|2022-03-15 00:05:00|1353.95|1336.85|1356.77|1339.67|1356.77|1339.67|1352.53|1335.43|446
1647303000000|2022-03-15 00:10:00|1356.67|1339.57|1351.64|1334.54|1357.54|1340.44|1351.15|1334.05|464
1647303300000|2022-03-15 00:15:00|1350.75|1333.65|1349.58|1332.48|1350.79|1333.69|1343.51|1326.41|507
1647303600000|2022-03-15 00:20:00|1349.56|1332.46|1355.32|1338.22|1355.78|1338.68|1349.54|1332.44|354
1647303900000|2022-03-15 00:25:00|1355.51|1338.41|1356.79|1339.69|1358.03|1340.93|1355.33|1338.23|287
1647304200000|2022-03-15 00:30:00|1356.75|1339.65|1356.24|1339.14|1357.73|1340.63|1353.83|1336.73|478
1647304500000|2022-03-15 00:35:00|1356.22|1339.12|1357.52|1340.42|1358.56|1341.46|1355.04|1337.94|451
1647304800000|2022-03-15 00:40:00|1357.6|1340.5|1364.23|1347.13|1364.3|1347.2|1357.31|1340.21|434
1647305100000|2022-03-15 00:45:00|1364.27|1347.17|1361.41|1344.31|1367.76|1350.66|1361.25|1344.15|496
1647305400000|2022-03-15 00:50:00|1361.43|1344.33|1361.22|1344.12|1362.11|1345.01|1360.32|1343.22|340
1647305700000|2022-03-15 00:55:00|1361.2|1344.1|1362.12|1345.02|1362.41|1345.31|1360.04|1342.94|429
1647306000000|2022-03-15 01:00:00|1362.18|1345.08|1357.47|1340.37|1364.19|1347.09|1357.41|1340.31|409
1647306300000|2022-03-15 01:05:00|1357.4|1340.3|1352.79|1335.69|1359.05|1341.95|1352.79|1335.69|474
1647306600000|2022-03-15 01:10:00|1352.99|1335.89|1348.82|1331.72|1354.36|1337.26|1348.82|1331.72|450
1647306900000|2022-03-15 01:15:00|1348.81|1331.71|1345.04|1327.94|1348.81|1331.71|1342.99|1325.89|619
1647307200000|2022-03-15 01:20:00|1345.06|1327.96|1343.58|1326.48|1345.31|1328.21|1341.55|1324.45|551
1647307500000|2022-03-15 01:25:00|1343.57|1326.47|1345.55|1328.45|1346.4|1329.3|1343.49|1326.39|480
1647307800000|2022-03-15 01:30:00|1345.56|1328.46|1342.05|1324.95|1347.04|1329.94|1342.02|1324.92|575
1647308100000|2022-03-15 01:35:00|1342.06|1324.96|1343.11|1326.01|1344.52|1327.42|1341.44|1324.34|378
1647308400000|2022-03-15 01:40:00|1343.08|1325.98|1350.99|1333.89|1353.21|1336.11|1343|1325.9|369
1647308700000|2022-03-15 01:45:00|1351.01|1333.91|1347.19|1330.09|1351.98|1334.88|1346.81|1329.71|283
1647309000000|2022-03-15 01:50:00|1347.2|1330.1|1344.25|1327.15|1347.77|1330.67|1344.05|1326.95|367
1647309300000|2022-03-15 01:55:00|1344.34|1327.24|1341.21|1324.11|1344.45|1327.35|1341.16|1324.06|358
1647309600000|2022-03-15 02:00:00|1341.16|1324.06|1343.28|1326.18|1343.89|1326.79|1340.86|1323.76|384
1647309900000|2022-03-15 02:05:00|1343.25|1326.15|1345.99|1328.89|1346.03|1328.93|1342.04|1324.94|439
1647310200000|2022-03-15 02:10:00|1345.97|1328.87|1344.45|1327.35|1345.98|1328.88|1343.23|1326.13|372
1647310500000|2022-03-15 02:15:00|1344.46|1327.36|1346.16|1329.06|1347.17|1330.07|1344.24|1327.14|434
1647310800000|2022-03-15 02:20:00|1346.21|1329.11|1351.63|1334.53|1351.63|1334.53|1345.25|1328.15|349
1647311100000|2022-03-15 02:25:00|1351.64|1334.54|1345.8|1328.7|1351.64|1334.54|1345.21|1328.11|431
1647311400000|2022-03-15 02:30:00|1345.52|1328.42|1347.1|1330|1347.6|1330.5|1344.24|1327.14|405
1647311700000|2022-03-15 02:35:00|1347.11|1330.01|1355.94|1338.84|1357.04|1339.94|1347.04|1329.94|412
1647312000000|2022-03-15 02:40:00|1355.93|1338.83|1353.49|1336.39|1356.22|1339.12|1353.29|1336.19|330
1647312300000|2022-03-15 02:45:00|1353.59|1336.49|1351.11|1334.01|1353.75|1336.65|1351.04|1333.94|309
1647312600000|2022-03-15 02:50:00|1351.12|1334.02|1349.97|1332.87|1352.12|1335.02|1349.27|1332.17|373
1647312900000|2022-03-15 02:55:00|1349.95|1332.85|1350.05|1332.95|1350.41|1333.31|1349.14|1332.04|370
1647313200000|2022-03-15 03:00:00|1350.12|1333.02|1346.99|1329.89|1351.18|1334.08|1346.17|1329.07|401
1647313500000|2022-03-15 03:05:00|1347.01|1329.91|1344.17|1327.07|1347.03|1329.93|1344.17|1327.07|277
1647313800000|2022-03-15 03:10:00|1344.2|1327.1|1345.49|1328.39|1346.32|1329.22|1343.77|1326.67|302
1647314100000|2022-03-15 03:15:00|1345.54|1328.44|1343.35|1326.25|1346.05|1328.95|1343.29|1326.19|278
1647314400000|2022-03-15 03:20:00|1343.34|1326.24|1338.2|1321.1|1343.34|1326.24|1338.09|1320.99|308
1647314700000|2022-03-15 03:25:00|1338.19|1321.09|1338.44|1321.34|1339.86|1322.76|1337.63|1320.53|270
1647315000000|2022-03-15 03:30:00|1338.18|1321.08|1339.52|1322.42|1340.18|1323.08|1338.18|1321.08|358
1647315300000|2022-03-15 03:35:00|1339.54|1322.44|1339.19|1322.09|1341.05|1323.95|1339.02|1321.92|263
1647315600000|2022-03-15 03:40:00|1339.18|1322.08|1329.93|1312.83|1339.3|1322.2|1329.74|1312.64|456
1647315900000|2022-03-15 03:45:00|1329.9|1312.8|1334.56|1317.46|1335.34|1318.24|1329.68|1312.58|418
1647316200000|2022-03-15 03:50:00|1334.57|1317.47|1330.37|1313.27|1334.72|1317.62|1330.34|1313.24|434
1647316500000|2022-03-15 03:55:00|1330.15|1313.05|1331.5|1314.4|1332.44|1315.34|1329.52|1312.42|372
1647316800000|2022-03-15 04:00:00|1331.42|1314.32|1333.1|1316|1333.32|1316.22|1329.81|1312.71|299
1647317100000|2022-03-15 04:05:00|1333.07|1315.97|1332.13|1315.03|1333.3|1316.2|1330.14|1313.04|302
1647317400000|2022-03-15 04:10:00|1332.06|1314.96|1332.53|1315.43|1333.17|1316.07|1329.95|1312.85|307
1647317700000|2022-03-15 04:15:00|1332.58|1315.48|1334.07|1316.97|1334.64|1317.54|1332.14|1315.04|304
1647318000000|2022-03-15 04:20:00|1334.08|1316.98|1334.64|1317.54|1336.18|1319.08|1333.93|1316.83|404
1647318300000|2022-03-15 04:25:00|1334.63|1317.53|1333.29|1316.19|1335.25|1318.15|1332.96|1315.86|332
1647318600000|2022-03-15 04:30:00|1333.25|1316.15|1333.55|1316.45|1334.02|1316.92|1332.32|1315.22|361
1647318900000|2022-03-15 04:35:00|1333.54|1316.44|1332.4|1315.3|1333.54|1316.44|1332.07|1314.97|288
1647319200000|2022-03-15 04:40:00|1332.39|1315.29|1330.05|1312.95|1333.29|1316.19|1329.98|1312.88|288
1647319500000|2022-03-15 04:45:00|1329.99|1312.89|1328.47|1311.37|1331.19|1314.09|1328.44|1311.34|169
1647319800000|2022-03-15 04:50:00|1328.5|1311.4|1328.45|1311.35|1329.1|1312|1328.35|1311.25|182
1647320100000|2022-03-15 04:55:00|1328.46|1311.36|1328.56|1311.46|1329.12|1312.02|1328.04|1310.94|309
1647320400000|2022-03-15 05:00:00|1328.53|1311.43|1326.49|1309.39|1328.6|1311.5|1324.49|1307.39|423
1647320700000|2022-03-15 05:05:00|1326.53|1309.43|1325.21|1308.11|1327.16|1310.06|1325.12|1308.02|302
1647321000000|2022-03-15 05:10:00|1325.23|1308.13|1323.39|1306.29|1326.06|1308.96|1322.21|1305.11|420
1647321300000|2022-03-15 05:15:00|1323.4|1306.3|1323.77|1306.67|1326.52|1309.42|1323.4|1306.3|312
1647321600000|2022-03-15 05:20:00|1323.56|1306.46|1323.23|1306.13|1324.08|1306.98|1322.63|1305.53|358
1647321900000|2022-03-15 05:25:00|1323.21|1306.11|1323.07|1305.97|1323.93|1306.83|1322.36|1305.26|320
1647322200000|2022-03-15 05:30:00|1323.06|1305.96|1326.09|1308.99|1326.1|1309|1322.97|1305.87|358
1647322500000|2022-03-15 05:35:00|1326.1|1309|1326.95|1309.85|1327.43|1310.33|1326.1|1309|348
1647322800000|2022-03-15 05:40:00|1326.93|1309.83|1323.18|1306.08|1327.06|1309.96|1323.13|1306.03|272
1647323100000|2022-03-15 05:45:00|1323.17|1306.07|1323.98|1306.88|1324.08|1306.98|1323.02|1305.92|128
1647323400000|2022-03-15 05:50:00|1324.13|1307.03|1322.85|1305.75|1325.09|1307.99|1322.7|1305.6|196
1647323700000|2022-03-15 05:55:00|1322.88|1305.78|1322.22|1305.12|1323.21|1306.11|1322.22|1305.12|97
1647324000000|2022-03-15 06:00:00|1322.31|1305.21|1319.68|1302.58|1322.67|1305.57|1319.18|1302.08|255
1647324300000|2022-03-15 06:05:00|1319.77|1302.67|1323.32|1306.22|1323.46|1306.36|1319.77|1302.67|248
1647324600000|2022-03-15 06:10:00|1323.3|1306.2|1327.18|1310.08|1327.29|1310.19|1323.3|1306.2|236
1647324900000|2022-03-15 06:15:00|1327.23|1310.13|1329.64|1312.54|1332.67|1315.57|1327.23|1310.13|308
1647325200000|2022-03-15 06:20:00|1329.66|1312.56|1328.66|1311.56|1331.09|1313.99|1328.63|1311.53|266
1647325500000|2022-03-15 06:25:00|1328.5|1311.4|1324.44|1307.34|1328.62|1311.52|1324.43|1307.33|255
1647325800000|2022-03-15 06:30:00|1324.51|1307.41|1321.98|1304.88|1324.58|1307.48|1321.31|1304.21|250
1647326100000|2022-03-15 06:35:00|1321.99|1304.89|1322.88|1305.78|1325.46|1308.36|1321.39|1304.29|215
1647326400000|2022-03-15 06:40:00|1322.95|1305.85|1320.5|1303.4|1323.26|1306.16|1320.36|1303.26|345
1647326700000|2022-03-15 06:45:00|1320.56|1303.46|1321.12|1304.02|1321.62|1304.52|1320.24|1303.14|143
1647327000000|2022-03-15 06:50:00|1321.18|1304.08|1320.86|1303.76|1322.16|1305.06|1320.6|1303.5|408
1647327300000|2022-03-15 06:55:00|1320.83|1303.73|1320.25|1303.15|1321.86|1304.76|1320.17|1303.07|356
1647327600000|2022-03-15 07:00:00|1320.24|1303.14|1314.29|1297.19|1320.31|1303.21|1313.84|1296.74|387
1647327900000|2022-03-15 07:05:00|1314.28|1297.18|1316.25|1299.15|1316.78|1299.68|1314.18|1297.08|384
1647328200000|2022-03-15 07:10:00|1316.2|1299.1|1301.61|1284.51|1316.45|1299.35|1297.82|1280.72|697
1647328500000|2022-03-15 07:15:00|1301.92|1284.82|1306.88|1289.78|1307.17|1290.07|1300.39|1283.29|509
1647328800000|2022-03-15 07:20:00|1306.91|1289.81|1308.3|1291.2|1310.12|1293.02|1305.27|1288.17|438
1647329100000|2022-03-15 07:25:00|1308.2|1291.1|1305.88|1288.78|1308.3|1291.2|1305.1|1288|384
1647329400000|2022-03-15 07:30:00|1305.9|1288.8|1305.27|1288.17|1308.6|1291.5|1304.01|1286.91|508
1647329700000|2022-03-15 07:35:00|1305.41|1288.31|1307.93|1290.83|1308.89|1291.79|1305.41|1288.31|430
1647330000000|2022-03-15 07:40:00|1308.01|1290.91|1303.88|1286.78|1308.01|1290.91|1303.16|1286.06|317
1647330300000|2022-03-15 07:45:00|1304.01|1286.91|1303.34|1286.24|1304.36|1287.26|1302.17|1285.07|291
1647330600000|2022-03-15 07:50:00|1303.35|1286.25|1304.23|1287.13|1305.95|1288.85|1303.06|1285.96|532
1647330900000|2022-03-15 07:55:00|1304.27|1287.17|1306.87|1289.77|1306.91|1289.81|1304.05|1286.95|230
1647331200000|2022-03-15 08:00:00|1307.03|1289.93|1302.25|1285.15|1307.11|1290.01|1301.25|1284.15|549
1647331500000|2022-03-15 08:05:00|1302.26|1285.16|1306.09|1288.99|1308.06|1290.96|1302|1284.9|490
1647331800000|2022-03-15 08:10:00|1306.1|1289|1305.8|1288.7|1306.75|1289.65|1304.05|1286.95|536
1647332100000|2022-03-15 08:15:00|1305.71|1288.61|1302.17|1285.07|1305.71|1288.61|1301.82|1284.72|588
1647332400000|2022-03-15 08:20:00|1302.2|1285.1|1304.31|1287.21|1304.51|1287.41|1302.02|1284.92|479
1647332700000|2022-03-15 08:25:00|1304.33|1287.23|1304.93|1287.83|1306.05|1288.95|1304.12|1287.02|373
1647333000000|2022-03-15 08:30:00|1304.92|1287.82|1307.08|1289.98|1307.28|1290.18|1302.98|1285.88|374
1647333300000|2022-03-15 08:35:00|1307.1|1290|1306.01|1288.91|1307.81|1290.71|1305.98|1288.88|346
1647333600000|2022-03-15 08:40:00|1306|1288.9|1306.94|1289.84|1307.4|1290.3|1305.22|1288.12|309
1647333900000|2022-03-15 08:45:00|1306.93|1289.83|1304.68|1287.58|1307.02|1289.92|1303.2|1286.1|247
1647334200000|2022-03-15 08:50:00|1304.67|1287.57|1304.47|1287.37|1305.33|1288.23|1304.01|1286.91|344
1647334500000|2022-03-15 08:55:00|1304.5|1287.4|1303.03|1285.93|1304.55|1287.45|1303.02|1285.92|270
1647334800000|2022-03-15 09:00:00|1303.02|1285.92|1301.36|1284.26|1304.44|1287.34|1301.13|1284.03|372
1647335100000|2022-03-15 09:05:00|1301.28|1284.18|1299.08|1281.98|1302.18|1285.08|1297.75|1280.65|324
1647335400000|2022-03-15 09:10:00|1299.07|1281.97|1302.85|1285.75|1302.93|1285.83|1299.07|1281.97|370
1647335700000|2022-03-15 09:15:00|1302.84|1285.74|1306.5|1289.4|1306.98|1289.88|1302.79|1285.69|375
1647336000000|2022-03-15 09:20:00|1306.48|1289.38|1309.17|1292.07|1309.18|1292.08|1306.06|1288.96|291
1647336300000|2022-03-15 09:25:00|1309.13|1292.03|1308.11|1291.01|1311.05|1293.95|1308.05|1290.95|517
1647336600000|2022-03-15 09:30:00|1308.09|1290.99|1308.04|1290.94|1309.95|1292.85|1307.4|1290.3|415
1647336900000|2022-03-15 09:35:00|1308.02|1290.92|1308.17|1291.07|1308.36|1291.26|1307.09|1289.99|339
1647337200000|2022-03-15 09:40:00|1308.09|1290.99|1309.16|1292.06|1310.38|1293.28|1307.95|1290.85|454
1647337500000|2022-03-15 09:45:00|1309.09|1291.99|1308.04|1290.94|1309.94|1292.84|1307.6|1290.5|442
1647337800000|2022-03-15 09:50:00|1308.05|1290.95|1306.22|1289.12|1308.62|1291.52|1306.06|1288.96|288
1647338100000|2022-03-15 09:55:00|1306.2|1289.1|1306.06|1288.96|1306.29|1289.19|1305.01|1287.91|264
1647338400000|2022-03-15 10:00:00|1306.1|1289|1308.07|1290.97|1308.86|1291.76|1305.33|1288.23|456
1647338700000|2022-03-15 10:05:00|1308.04|1290.94|1308.04|1290.94|1308.73|1291.63|1307.2|1290.1|463
1647339000000|2022-03-15 10:10:00|1308.05|1290.95|1309.48|1292.38|1309.81|1292.71|1307.17|1290.07|463
1647339300000|2022-03-15 10:15:00|1309.16|1292.06|1306.56|1289.46|1310.04|1292.94|1306.29|1289.19|413
1647339600000|2022-03-15 10:20:00|1306.47|1289.37|1307.76|1290.66|1309.05|1291.95|1306.04|1288.94|356
1647339900000|2022-03-15 10:25:00|1307.78|1290.68|1307.96|1290.86|1308.28|1291.18|1307.74|1290.64|304
1647340200000|2022-03-15 10:30:00|1307.99|1290.89|1309.66|1292.56|1310.14|1293.04|1307.99|1290.89|409
1647340500000|2022-03-15 10:35:00|1309.58|1292.48|1309.19|1292.09|1310.09|1292.99|1308.54|1291.44|403
1647340800000|2022-03-15 10:40:00|1309.14|1292.04|1307.8|1290.7|1309.59|1292.49|1307.46|1290.36|329
1647341100000|2022-03-15 10:45:00|1307.87|1290.77|1307.76|1290.66|1308.98|1291.88|1307.76|1290.66|248
1647341400000|2022-03-15 10:50:00|1307.59|1290.49|1308.12|1291.02|1308.94|1291.84|1306.93|1289.83|338
1647341700000|2022-03-15 10:55:00|1308.27|1291.17|1310.11|1293.01|1311.13|1294.03|1308.27|1291.17|461
1647342000000|2022-03-15 11:00:00|1310.09|1292.99|1310.2|1293.1|1311.92|1294.82|1309.47|1292.37|312
1647342300000|2022-03-15 11:05:00|1310.22|1293.12|1310.39|1293.29|1311.07|1293.97|1309.66|1292.56|333
1647342600000|2022-03-15 11:10:00|1310.4|1293.3|1313.25|1296.15|1314.26|1297.16|1310.4|1293.3|389
1647342900000|2022-03-15 11:15:00|1313.28|1296.18|1316.16|1299.06|1316.45|1299.35|1313.23|1296.13|348
1647343200000|2022-03-15 11:20:00|1316.14|1299.04|1313.79|1296.69|1316.15|1299.05|1313.06|1295.96|333
1647343500000|2022-03-15 11:25:00|1313.85|1296.75|1315.07|1297.97|1315.12|1298.02|1313.02|1295.92|305
1647343800000|2022-03-15 11:30:00|1315.08|1297.98|1314.46|1297.36|1315.86|1298.76|1314.03|1296.93|302
1647344100000|2022-03-15 11:35:00|1314.34|1297.24|1314.96|1297.86|1315.1|1298|1313.43|1296.33|300
1647344400000|2022-03-15 11:40:00|1314.95|1297.85|1316.05|1298.95|1316.19|1299.09|1313.97|1296.87|316
1647344700000|2022-03-15 11:45:00|1315.99|1298.89|1311.95|1294.85|1316.05|1298.95|1311.95|1294.85|292
1647345000000|2022-03-15 11:50:00|1311.99|1294.89|1313|1295.9|1313.08|1295.98|1310.92|1293.82|253
1647345300000|2022-03-15 11:55:00|1313.02|1295.92|1313.97|1296.87|1314.11|1297.01|1312.25|1295.15|354
1647345600000|2022-03-15 12:00:00|1313.96|1296.86|1315.59|1298.49|1317.5|1300.4|1312.87|1295.77|338
1647345900000|2022-03-15 12:05:00|1315.58|1298.48|1313.06|1295.96|1316.3|1299.2|1312.97|1295.87|379
1647346200000|2022-03-15 12:10:00|1313.09|1295.99|1313.23|1296.13|1314.45|1297.35|1312.23|1295.13|314
1647346500000|2022-03-15 12:15:00|1313.25|1296.15|1316.95|1299.85|1317.2|1300.1|1313.05|1295.95|421
1647346800000|2022-03-15 12:20:00|1316.98|1299.88|1317.24|1300.14|1317.95|1300.85|1316.51|1299.41|412
1647347100000|2022-03-15 12:25:00|1317.19|1300.09|1317.58|1300.48|1317.96|1300.86|1315.28|1298.18|364
1647347400000|2022-03-15 12:30:00|1317.59|1300.49|1323.07|1305.97|1323.86|1306.76|1317.59|1300.49|560
1647347700000|2022-03-15 12:35:00|1323.05|1305.95|1321.84|1304.74|1323.13|1306.03|1321.23|1304.13|475
1647348000000|2022-03-15 12:40:00|1321.85|1304.75|1322.11|1305.01|1322.3|1305.2|1320.31|1303.21|433
1647348300000|2022-03-15 12:45:00|1322.12|1305.02|1322.09|1304.99|1322.46|1305.36|1320.77|1303.67|408
1647348600000|2022-03-15 12:50:00|1322.04|1304.94|1322.77|1305.67|1322.87|1305.77|1321.11|1304.01|290
1647348900000|2022-03-15 12:55:00|1322.82|1305.72|1322.99|1305.89|1323.23|1306.13|1322.11|1305.01|453
1647349200000|2022-03-15 13:00:00|1322.97|1305.87|1323.12|1306.02|1323.53|1306.43|1321.53|1304.43|494
1647349500000|2022-03-15 13:05:00|1323.07|1305.97|1322.08|1304.98|1323.14|1306.04|1320.39|1303.29|347
1647349800000|2022-03-15 13:10:00|1322.09|1304.99|1324.74|1307.64|1327.77|1310.67|1322.06|1304.96|428
1647350100000|2022-03-15 13:15:00|1324.76|1307.66|1324.06|1306.96|1325.33|1308.23|1323.3|1306.2|335
1647350400000|2022-03-15 13:20:00|1324.03|1306.93|1320.16|1303.06|1324.03|1306.93|1320.08|1302.98|352
1647350700000|2022-03-15 13:25:00|1320.17|1303.07|1319.01|1301.91|1320.29|1303.19|1316.82|1299.72|348
1647351000000|2022-03-15 13:30:00|1318.98|1301.88|1320.05|1302.95|1322.07|1304.97|1318.48|1301.38|623
1647351300000|2022-03-15 13:35:00|1320.03|1302.93|1315.18|1298.08|1321.79|1304.69|1314.69|1297.59|631
1647351600000|2022-03-15 13:40:00|1315.17|1298.07|1307.88|1290.78|1316.23|1299.13|1305.07|1287.97|628
1647351900000|2022-03-15 13:45:00|1307.77|1290.67|1308.1|1291|1309.04|1291.94|1304.35|1287.25|463
1647352200000|2022-03-15 13:50:00|1308.08|1290.98|1311.1|1294|1315.18|1298.08|1308.03|1290.93|607
1647352500000|2022-03-15 13:55:00|1311.08|1293.98|1315.06|1297.96|1315.4|1298.3|1311.06|1293.96|538
1647352800000|2022-03-15 14:00:00|1315.07|1297.97|1317.3|1300.2|1318.08|1300.98|1313.04|1295.94|601
1647353100000|2022-03-15 14:05:00|1317.31|1300.21|1317.7|1300.6|1320.88|1303.78|1316.8|1299.7|648
1647353400000|2022-03-15 14:10:00|1317.71|1300.61|1318.09|1300.99|1319.5|1302.4|1316.4|1299.3|739
1647353700000|2022-03-15 14:15:00|1318.08|1300.98|1315.32|1298.22|1318.25|1301.15|1312.68|1295.58|738
1647354000000|2022-03-15 14:20:00|1315.31|1298.21|1316.28|1299.18|1316.57|1299.47|1313.96|1296.86|492
1647354300000|2022-03-15 14:25:00|1316.3|1299.2|1323.78|1306.68|1323.86|1306.76|1314.75|1297.65|553
1647354600000|2022-03-15 14:30:00|1323.8|1306.7|1323.51|1306.41|1331.07|1313.97|1323.51|1306.41|524
1647354900000|2022-03-15 14:35:00|1323.53|1306.43|1326.13|1309.03|1327.71|1310.61|1323.53|1306.43|560
1647355200000|2022-03-15 14:40:00|1326.14|1309.04|1328.01|1310.91|1328.03|1310.93|1326.1|1309|458
1647355500000|2022-03-15 14:45:00|1327.99|1310.89|1331.5|1314.4|1331.5|1314.4|1326.88|1309.78|436
1647355800000|2022-03-15 14:50:00|1331.63|1314.53|1329.68|1312.58|1331.98|1314.88|1327.04|1309.94|515
1647356100000|2022-03-15 14:55:00|1329.55|1312.45|1323.58|1306.48|1329.57|1312.47|1323.58|1306.48|547
1647356400000|2022-03-15 15:00:00|1323.61|1306.51|1323.57|1306.47|1323.97|1306.87|1321.75|1304.65|424
1647356700000|2022-03-15 15:05:00|1323.78|1306.68|1325.08|1307.98|1325.38|1308.28|1323.03|1305.93|431
1647357000000|2022-03-15 15:10:00|1325.04|1307.94|1327.01|1309.91|1327.12|1310.02|1323.66|1306.56|480
1647357300000|2022-03-15 15:15:00|1327|1309.9|1330.84|1313.74|1331.05|1313.95|1326.51|1309.41|419
1647357600000|2022-03-15 15:20:00|1330.86|1313.76|1332.03|1314.93|1332.13|1315.03|1330.41|1313.31|268
1647357900000|2022-03-15 15:25:00|1332.02|1314.92|1333.4|1316.3|1333.54|1316.44|1331.55|1314.45|486
1647358200000|2022-03-15 15:30:00|1333.41|1316.31|1337.16|1320.06|1339.02|1321.92|1333.41|1316.31|194
1647358500000|2022-03-15 15:35:00|1337.15|1320.05|1339.24|1322.14|1339.41|1322.31|1336.6|1319.5|208
1647358800000|2022-03-15 15:40:00|1339.26|1322.16|1340.1|1323|1342.25|1325.15|1339.26|1322.16|358
1647359100000|2022-03-15 15:45:00|1340.11|1323.01|1337.16|1320.06|1340.41|1323.31|1335.67|1318.57|561
1647359400000|2022-03-15 15:50:00|1337.13|1320.03|1337.77|1320.67|1339.26|1322.16|1336.5|1319.4|465
1647359700000|2022-03-15 15:55:00|1337.78|1320.68|1334.62|1317.52|1337.84|1320.74|1333.15|1316.05|610
1647360000000|2022-03-15 16:00:00|1334.6|1317.5|1333.62|1316.52|1336.86|1319.76|1331.14|1314.04|442
1647360300000|2022-03-15 16:05:00|1333.51|1316.41|1339.54|1322.44|1340.4|1323.3|1332.73|1315.63|509
1647360600000|2022-03-15 16:10:00|1339.53|1322.43|1338.98|1321.88|1340.93|1323.83|1337.14|1320.04|367
1647360900000|2022-03-15 16:15:00|1338.99|1321.89|1341.11|1324.01|1342.15|1325.05|1338.27|1321.17|376
1647361200000|2022-03-15 16:20:00|1341.1|1324|1344.08|1326.98|1344.85|1327.75|1341.04|1323.94|401
1647361500000|2022-03-15 16:25:00|1344.09|1326.99|1342.56|1325.46|1344.09|1326.99|1341|1323.9|375
1647361800000|2022-03-15 16:30:00|1342.54|1325.44|1342.83|1325.73|1344.12|1327.02|1342.34|1325.24|511
1647362100000|2022-03-15 16:35:00|1342.71|1325.61|1343.54|1326.44|1346.31|1329.21|1340.14|1323.04|633
1647362400000|2022-03-15 16:40:00|1343.4|1326.3|1345.52|1328.42|1346.3|1329.2|1343.4|1326.3|413
1647362700000|2022-03-15 16:45:00|1345.55|1328.45|1346.79|1329.69|1349.89|1332.79|1344.48|1327.38|557
1647363000000|2022-03-15 16:50:00|1346.78|1329.68|1347.69|1330.59|1348.36|1331.26|1345.28|1328.18|527
1647363300000|2022-03-15 16:55:00|1347.68|1330.58|1348.14|1331.04|1348.91|1331.81|1346.24|1329.14|387
1647363600000|2022-03-15 17:00:00|1348.2|1331.1|1349.56|1332.46|1349.71|1332.61|1348.2|1331.1|217
1647363900000|2022-03-15 17:05:00|1349.53|1332.43|1346.18|1329.08|1349.81|1332.71|1344.57|1327.47|490
1647364200000|2022-03-15 17:10:00|1346.15|1329.05|1341.22|1324.12|1346.15|1329.05|1341.21|1324.11|497
1647364500000|2022-03-15 17:15:00|1341.14|1324.04|1340.78|1323.68|1342.39|1325.29|1340.13|1323.03|510
1647364800000|2022-03-15 17:20:00|1340.77|1323.67|1341.1|1324|1341.54|1324.44|1339.2|1322.1|348
1647365100000|2022-03-15 17:25:00|1341.09|1323.99|1340.31|1323.21|1342.34|1325.24|1340.18|1323.08|298
1647365400000|2022-03-15 17:30:00|1340.29|1323.19|1341.2|1324.1|1342.24|1325.14|1339.86|1322.76|554
1647365700000|2022-03-15 17:35:00|1341.26|1324.16|1342.39|1325.29|1343.21|1326.11|1341.16|1324.06|293
1647366000000|2022-03-15 17:40:00|1342.4|1325.3|1343.68|1326.58|1345.02|1327.92|1342.29|1325.19|314
1647366300000|2022-03-15 17:45:00|1343.69|1326.59|1345.06|1327.96|1345.69|1328.59|1343.08|1325.98|388
1647366600000|2022-03-15 17:50:00|1345.1|1328|1346.88|1329.78|1347.66|1330.56|1345.03|1327.93|327
1647366900000|2022-03-15 17:55:00|1346.9|1329.8|1347.37|1330.27|1348.56|1331.46|1346.39|1329.29|415
1647367200000|2022-03-15 18:00:00|1347.38|1330.28|1343.64|1326.54|1348.65|1331.55|1343.53|1326.43|456
1647367500000|2022-03-15 18:05:00|1343.56|1326.46|1342.83|1325.73|1344.81|1327.71|1341.69|1324.59|444
1647367800000|2022-03-15 18:10:00|1342.76|1325.66|1343.21|1326.11|1345.31|1328.21|1340.78|1323.68|459
1647368100000|2022-03-15 18:15:00|1343.31|1326.21|1340.76|1323.66|1343.74|1326.64|1340.51|1323.41|503
1647368400000|2022-03-15 18:20:00|1340.74|1323.64|1340.29|1323.19|1341.68|1324.58|1339.48|1322.38|332
1647368700000|2022-03-15 18:25:00|1340.24|1323.14|1339.18|1322.08|1342.87|1325.77|1339.07|1321.97|551
1647369000000|2022-03-15 18:30:00|1339.14|1322.04|1341.58|1324.48|1341.72|1324.62|1338.17|1321.07|421
1647369300000|2022-03-15 18:35:00|1341.6|1324.5|1341.98|1324.88|1342.34|1325.24|1340.47|1323.37|451
1647369600000|2022-03-15 18:40:00|1341.97|1324.87|1342.38|1325.28|1344.44|1327.34|1341.87|1324.77|391
1647369900000|2022-03-15 18:45:00|1342.3|1325.2|1344.91|1327.81|1346.1|1329|1341.12|1324.02|529
1647370200000|2022-03-15 18:50:00|1344.94|1327.84|1346.48|1329.38|1347.03|1329.93|1344.94|1327.84|459
1647370500000|2022-03-15 18:55:00|1346.44|1329.34|1351.5|1334.4|1353.53|1336.43|1345.75|1328.65|444
1647370800000|2022-03-15 19:00:00|1351.63|1334.53|1359.39|1342.29|1360|1342.9|1351.16|1334.06|494
1647371100000|2022-03-15 19:05:00|1359.24|1342.14|1366.54|1349.44|1368.69|1351.59|1359.24|1342.14|480
1647371400000|2022-03-15 19:10:00|1366.59|1349.49|1365.09|1347.99|1377.33|1360.23|1364.52|1347.42|534
1647371700000|2022-03-15 19:15:00|1365.1|1348|1367.44|1350.34|1371.08|1353.98|1365.1|1348|493
1647372000000|2022-03-15 19:20:00|1367.5|1350.4|1371.29|1354.19|1372.22|1355.12|1365.53|1348.43|573
1647372300000|2022-03-15 19:25:00|1371.28|1354.18|1368.86|1351.76|1371.28|1354.18|1366.38|1349.28|376
1647372600000|2022-03-15 19:30:00|1368.64|1351.54|1369.56|1352.46|1371.9|1354.8|1367.74|1350.64|438
1647372900000|2022-03-15 19:35:00|1369.85|1352.75|1369.34|1352.24|1370.83|1353.73|1368.24|1351.14|535
1647373200000|2022-03-15 19:40:00|1369.36|1352.26|1367.49|1350.39|1370.13|1353.03|1365.47|1348.37|463
1647373500000|2022-03-15 19:45:00|1367.93|1350.83|1362.97|1345.87|1368.22|1351.12|1361.52|1344.42|519
1647373800000|2022-03-15 19:50:00|1362.87|1345.77|1366.34|1349.24|1366.9|1349.8|1362.36|1345.26|573
1647374100000|2022-03-15 19:55:00|1366.42|1349.32|1365.2|1348.1|1366.96|1349.86|1362.52|1345.42|719
1647374400000|2022-03-15 20:00:00|1365.26|1348.16|1370.1|1353|1371.72|1354.62|1365.08|1347.98|475
1647374700000|2022-03-15 20:05:00|1370.08|1352.98|1364.98|1347.88|1370.19|1353.09|1364.98|1347.88|403
1647375000000|2022-03-15 20:10:00|1364.99|1347.89|1362|1344.9|1365.49|1348.39|1361.2|1344.1|514
1647375300000|2022-03-15 20:15:00|1361.98|1344.88|1362.11|1345.01|1363.4|1346.3|1360.26|1343.16|544
1647375600000|2022-03-15 20:20:00|1362.03|1344.93|1363.68|1346.58|1363.7|1346.6|1360.7|1343.6|583
1647375900000|2022-03-15 20:25:00|1363.7|1346.6|1363.44|1346.34|1364.3|1347.2|1362.32|1345.22|590
1647376200000|2022-03-15 20:30:00|1363.46|1346.36|1362.03|1344.93|1364.38|1347.28|1359.37|1342.27|583
1647376500000|2022-03-15 20:35:00|1361.99|1344.89|1363.91|1346.81|1364.02|1346.92|1361.05|1343.95|536
1647376800000|2022-03-15 20:40:00|1363.89|1346.79|1360.11|1343.01|1366.39|1349.29|1358.93|1341.83|560
1647377100000|2022-03-15 20:45:00|1360.2|1343.1|1359.21|1342.11|1362.08|1344.98|1359.07|1341.97|511
1647377400000|2022-03-15 20:50:00|1359.23|1342.13|1357.7|1340.6|1359.23|1342.13|1356.73|1339.63|251
1647377700000|2022-03-15 20:55:00|1357.73|1340.63|1357.16|1340.06|1358.15|1341.05|1356.06|1338.96|409
1647378000000|2022-03-15 21:00:00|1357.12|1340.02|1353.97|1336.87|1357.77|1340.67|1353.74|1336.64|290
1647378300000|2022-03-15 21:05:00|1353.87|1336.77|1353.14|1336.04|1355.05|1337.95|1350.82|1333.72|316
1647378600000|2022-03-15 21:10:00|1353.06|1335.96|1354.13|1337.03|1354.75|1337.65|1351.02|1333.92|305
1647378900000|2022-03-15 21:15:00|1354.31|1337.21|1356.3|1339.2|1357.26|1340.16|1354.13|1337.03|282
1647379200000|2022-03-15 21:20:00|1356.29|1339.19|1355.8|1338.7|1356.69|1339.59|1355.06|1337.96|201
1647379500000|2022-03-15 21:25:00|1355.69|1338.59|1354.96|1337.86|1356.11|1339.01|1353.49|1336.39|179
1647379800000|2022-03-15 21:30:00|1354.95|1337.85|1357.47|1340.37|1358.99|1341.89|1354.95|1337.85|264
1647380100000|2022-03-15 21:35:00|1357.53|1340.43|1359.77|1342.67|1359.77|1342.67|1357.53|1340.43|120
1647380400000|2022-03-15 21:40:00|1359.85|1342.75|1362.95|1345.85|1363.09|1345.99|1358.21|1341.11|164
1647380700000|2022-03-15 21:45:00|1362.99|1345.89|1369.04|1351.94|1369.25|1352.15|1362.85|1345.75|239
1647381000000|2022-03-15 21:50:00|1369.09|1351.99|1370.51|1353.41|1370.51|1353.41|1367.9|1350.8|131
1647381300000|2022-03-15 21:55:00|1370.75|1353.65|1371.08|1353.98|1371.72|1354.62|1369.04|1351.94|178
1647381600000|2022-03-15 22:00:00|1371.06|1353.96|1372.56|1355.46|1373.97|1356.87|1370.37|1353.27|221
1647381900000|2022-03-15 22:05:00|1372.33|1355.23|1371.01|1353.91|1372.33|1355.23|1370.19|1353.09|276
1647382200000|2022-03-15 22:10:00|1371.23|1354.13|1370.97|1353.87|1374.12|1357.02|1370.25|1353.15|267
1647382500000|2022-03-15 22:15:00|1370.96|1353.86|1370.8|1353.7|1371.25|1354.15|1370.1|1353|276
1647382800000|2022-03-15 22:20:00|1370.79|1353.69|1369.12|1352.02|1371.53|1354.43|1369.08|1351.98|183
1647383100000|2022-03-15 22:25:00|1369.11|1352.01|1371.24|1354.14|1371.67|1354.57|1368.93|1351.83|213
1647383400000|2022-03-15 22:30:00|1371.25|1354.15|1372.11|1355.01|1372.79|1355.69|1369.41|1352.31|450
1647383700000|2022-03-15 22:35:00|1372.16|1355.06|1372.5|1355.4|1373.37|1356.27|1371.12|1354.02|482
1647384000000|2022-03-15 22:40:00|1372.49|1355.39|1371.68|1354.58|1374.94|1357.84|1371.62|1354.52|391
1647384300000|2022-03-15 22:45:00|1371.69|1354.59|1376.66|1359.56|1377.21|1360.11|1371.62|1354.52|262
1647384600000|2022-03-15 22:50:00|1376.39|1359.29|1376.43|1359.33|1377.23|1360.13|1375.1|1358|216
1647384900000|2022-03-15 22:55:00|1376.41|1359.31|1377.38|1360.28|1378.12|1361.02|1375.78|1358.68|284
1647385200000|2022-03-15 23:00:00|1377.41|1360.31|1379.8|1362.7|1382.14|1365.04|1377.41|1360.31|254
1647385500000|2022-03-15 23:05:00|1379.9|1362.8|1380.26|1363.16|1381.08|1363.98|1378.87|1361.77|432
1647385800000|2022-03-15 23:10:00|1380.25|1363.15|1373.04|1355.94|1381.97|1364.87|1372.54|1355.44|394
1647386100000|2022-03-15 23:15:00|1373.07|1355.97|1373.99|1356.89|1375.11|1358.01|1372.84|1355.74|161
1647386400000|2022-03-15 23:20:00|1373.35|1356.25|1373.13|1356.03|1374.69|1357.59|1372.1|1355|118
1647386700000|2022-03-15 23:25:00|1372.94|1355.84|1379.41|1362.31|1380.01|1362.91|1372.94|1355.84|186
1647387000000|2022-03-15 23:30:00|1379.44|1362.34|1378.89|1361.79|1379.53|1362.43|1375.49|1358.39|114
1647387300000|2022-03-15 23:35:00|1379.2|1362.1|1382.95|1365.85|1383.44|1366.34|1378.6|1361.5|196
1647387600000|2022-03-15 23:40:00|1383.22|1366.12|1387.28|1370.18|1388.05|1370.95|1382.95|1365.85|157
1647387900000|2022-03-15 23:45:00|1386.95|1369.85|1383.02|1365.92|1388.84|1371.74|1382.4|1365.3|160
1647388200000|2022-03-15 23:50:00|1383.21|1366.11|1378.55|1361.45|1383.21|1366.11|1378.32|1361.22|201
1647388500000|2022-03-15 23:55:00|1378.42|1361.32|1378.76|1361.66|1381.31|1364.21|1377.8|1360.7|186
1647388800000|2022-03-16 00:00:00|1378.78|1361.68|1381.8|1364.7|1382.28|1365.18|1378.78|1361.68|311
1647389100000|2022-03-16 00:05:00|1381.95|1364.85|1389.05|1371.95|1391.23|1374.13|1379.55|1362.45|373
1647389400000|2022-03-16 00:10:00|1388.97|1371.87|1388.51|1371.41|1389.46|1372.36|1386.18|1369.08|277
1647389700000|2022-03-16 00:15:00|1388.39|1371.29|1384.06|1366.96|1388.66|1371.56|1382.29|1365.19|322
1647390000000|2022-03-16 00:20:00|1383.87|1366.77|1376.58|1359.48|1384.79|1367.69|1375.2|1358.1|369
1647390300000|2022-03-16 00:25:00|1376.79|1359.69|1381.33|1364.23|1381.35|1364.25|1376.32|1359.22|305
1647390600000|2022-03-16 00:30:00|1381.34|1364.24|1382.41|1365.31|1383.44|1366.34|1379.28|1362.18|379
1647390900000|2022-03-16 00:35:00|1382.39|1365.29|1378.32|1361.22|1382.53|1365.43|1377.41|1360.31|472
1647391200000|2022-03-16 00:40:00|1378.34|1361.24|1381.74|1364.64|1384.09|1366.99|1377.95|1360.85|343
1647391500000|2022-03-16 00:45:00|1381.75|1364.65|1379.92|1362.82|1383.87|1366.77|1379.33|1362.23|376
1647391800000|2022-03-16 00:50:00|1379.91|1362.81|1377.65|1360.55|1381.46|1364.36|1377.65|1360.55|465
1647392100000|2022-03-16 00:55:00|1377.66|1360.56|1378.04|1360.94|1378.25|1361.15|1376.05|1358.95|489
1647392400000|2022-03-16 01:00:00|1378.01|1360.91|1382.94|1365.84|1382.94|1365.84|1377.38|1360.28|470
1647392700000|2022-03-16 01:05:00|1382.92|1365.82|1385.24|1368.14|1385.92|1368.82|1382.32|1365.22|364
1647393000000|2022-03-16 01:10:00|1385.23|1368.13|1387.27|1370.17|1387.45|1370.35|1384.27|1367.17|272
1647393300000|2022-03-16 01:15:00|1387.28|1370.18|1386.95|1369.85|1388.97|1371.87|1386.25|1369.15|313
1647393600000|2022-03-16 01:20:00|1386.93|1369.83|1385.22|1368.12|1387.7|1370.6|1384.59|1367.49|361
1647393900000|2022-03-16 01:25:00|1385.2|1368.1|1382.23|1365.13|1385.44|1368.34|1382.15|1365.05|390
1647394200000|2022-03-16 01:30:00|1382.22|1365.12|1381.1|1364|1383.44|1366.34|1381.1|1364|352
1647394500000|2022-03-16 01:35:00|1381.09|1363.99|1381.3|1364.2|1383.22|1366.12|1381.01|1363.91|441
1647394800000|2022-03-16 01:40:00|1381.34|1364.24|1389.39|1372.29|1391.17|1374.07|1380.38|1363.28|482
1647395100000|2022-03-16 01:45:00|1389.37|1372.27|1393.82|1376.72|1398.58|1381.48|1388.09|1370.99|554
1647395400000|2022-03-16 01:50:00|1393.87|1376.77|1391.1|1374|1399.02|1381.92|1390.15|1373.05|471
1647395700000|2022-03-16 01:55:00|1391.05|1373.95|1392.1|1375|1392.31|1375.21|1388.42|1371.32|414
1647396000000|2022-03-16 02:00:00|1392.14|1375.04|1397.22|1380.12|1398.36|1381.26|1391.4|1374.3|645
1647396300000|2022-03-16 02:05:00|1397.24|1380.14|1420.83|1403.73|1430.44|1413.34|1397.05|1379.95|752
1647396600000|2022-03-16 02:10:00|1420.81|1403.71|1424.78|1407.68|1432.68|1415.58|1420.81|1403.71|738
1647396900000|2022-03-16 02:15:00|1424.87|1407.77|1414.69|1397.59|1425.13|1408.03|1412.49|1395.39|704
1647397200000|2022-03-16 02:20:00|1414.85|1397.75|1410.31|1393.21|1417.07|1399.97|1409.77|1392.67|526
1647397500000|2022-03-16 02:25:00|1410.29|1393.19|1409.73|1392.63|1415.38|1398.28|1405.35|1388.25|715
1647397800000|2022-03-16 02:30:00|1409.66|1392.56|1410.36|1393.26|1413.8|1396.7|1404.85|1387.75|756
1647398100000|2022-03-16 02:35:00|1410.4|1393.3|1409.2|1392.1|1411.51|1394.41|1404.49|1387.39|612
1647398400000|2022-03-16 02:40:00|1409.26|1392.16|1409.14|1392.04|1411.34|1394.24|1408.07|1390.97|472
1647398700000|2022-03-16 02:45:00|1409.22|1392.12|1411.27|1394.17|1415.67|1398.57|1409.22|1392.12|623
1647399000000|2022-03-16 02:50:00|1411.28|1394.18|1412.51|1395.41|1415.12|1398.02|1411.05|1393.95|473
1647399300000|2022-03-16 02:55:00|1412.56|1395.46|1415.84|1398.74|1415.85|1398.75|1410.58|1393.48|520
1647399600000|2022-03-16 03:00:00|1415.85|1398.75|1414.05|1396.95|1416.91|1399.81|1413.87|1396.77|453
1647399900000|2022-03-16 03:05:00|1414.02|1396.92|1413.16|1396.06|1415.21|1398.11|1413.16|1396.06|506
1647400200000|2022-03-16 03:10:00|1413.15|1396.05|1386.76|1369.66|1413.35|1396.25|1385.46|1368.36|870
1647400500000|2022-03-16 03:15:00|1386.74|1369.64|1389.47|1372.37|1393.2|1376.1|1380.11|1363.01|643
1647400800000|2022-03-16 03:20:00|1389.42|1372.32|1395.32|1378.22|1397.32|1380.22|1389.42|1372.32|583
1647401100000|2022-03-16 03:25:00|1395.33|1378.23|1398.03|1380.93|1401.38|1384.28|1395.33|1378.23|442
1647401400000|2022-03-16 03:30:00|1398.04|1380.94|1394.46|1377.36|1399.81|1382.71|1392.09|1374.99|521
1647401700000|2022-03-16 03:35:00|1394.48|1377.38|1391.48|1374.38|1396.43|1379.33|1389.75|1372.65|573
1647402000000|2022-03-16 03:40:00|1391.47|1374.37|1391.14|1374.04|1393.87|1376.77|1381.56|1364.46|791
1647402300000|2022-03-16 03:45:00|1391.15|1374.05|1389.34|1372.24|1394.83|1377.73|1389.1|1372|522
1647402600000|2022-03-16 03:50:00|1389.35|1372.25|1386.24|1369.14|1389.65|1372.55|1384.61|1367.51|621
1647402900000|2022-03-16 03:55:00|1386.23|1369.13|1389.52|1372.42|1391.48|1374.38|1385.81|1368.71|525
1647403200000|2022-03-16 04:00:00|1389.49|1372.39|1392.22|1375.12|1392.29|1375.19|1385.26|1368.16|609
1647403500000|2022-03-16 04:05:00|1392.25|1375.15|1391.76|1374.66|1392.62|1375.52|1390.85|1373.75|486
1647403800000|2022-03-16 04:10:00|1391.7|1374.6|1390.14|1373.04|1392.79|1375.69|1390.13|1373.03|409
1647404100000|2022-03-16 04:15:00|1390.16|1373.06|1385.14|1368.04|1390.17|1373.07|1382.24|1365.14|516
1647404400000|2022-03-16 04:20:00|1385.24|1368.14|1384.47|1367.37|1388.42|1371.32|1383.73|1366.63|402
1647404700000|2022-03-16 04:25:00|1384.84|1367.74|1387.64|1370.54|1388.06|1370.96|1383.65|1366.55|396
1647405000000|2022-03-16 04:30:00|1387.65|1370.55|1383.35|1366.25|1387.65|1370.55|1382.8|1365.7|469
1647405300000|2022-03-16 04:35:00|1383.4|1366.3|1383.96|1366.86|1384.05|1366.95|1381.68|1364.58|427
1647405600000|2022-03-16 04:40:00|1383.98|1366.88|1383.31|1366.21|1384.18|1367.08|1382.15|1365.05|411
1647405900000|2022-03-16 04:45:00|1383.21|1366.11|1386|1368.9|1386.13|1369.03|1383.2|1366.1|456
1647406200000|2022-03-16 04:50:00|1386.01|1368.91|1389.13|1372.03|1389.91|1372.81|1386|1368.9|346
1647406500000|2022-03-16 04:55:00|1389.12|1372.02|1387.9|1370.8|1389.13|1372.03|1387.51|1370.41|294
1647406800000|2022-03-16 05:00:00|1387.93|1370.83|1387.04|1369.94|1389.52|1372.42|1386.33|1369.23|405
1647407100000|2022-03-16 05:05:00|1387.06|1369.96|1390.74|1373.64|1390.74|1373.64|1387.06|1369.96|303
1647407400000|2022-03-16 05:10:00|1390.85|1373.75|1390.11|1373.01|1390.94|1373.84|1389.93|1372.83|270
1647407700000|2022-03-16 05:15:00|1390.12|1373.02|1390.33|1373.23|1391.09|1373.99|1389.82|1372.72|427
1647408000000|2022-03-16 05:20:00|1390.32|1373.22|1384.03|1366.93|1391.14|1374.04|1382.34|1365.24|284
1647408300000|2022-03-16 05:25:00|1384.04|1366.94|1381.38|1364.28|1384.07|1366.97|1381.36|1364.26|177
1647408600000|2022-03-16 05:30:00|1381.57|1364.47|1380.97|1363.87|1382.14|1365.04|1378.69|1361.59|388
1647408900000|2022-03-16 05:35:00|1380.98|1363.88|1383.03|1365.93|1383.3|1366.2|1380.24|1363.14|379
1647409200000|2022-03-16 05:40:00|1383.04|1365.94|1388.96|1371.86|1388.96|1371.86|1383.03|1365.93|525
1647409500000|2022-03-16 05:45:00|1389.03|1371.93|1387.6|1370.5|1390.15|1373.05|1387.44|1370.34|428
1647409800000|2022-03-16 05:50:00|1387.53|1370.43|1389.15|1372.05|1389.34|1372.24|1386.41|1369.31|370
1647410100000|2022-03-16 05:55:00|1389.13|1372.03|1387.59|1370.49|1389.18|1372.08|1386.59|1369.49|383
1647410400000|2022-03-16 06:00:00|1387.56|1370.46|1387.35|1370.25|1387.61|1370.51|1384.96|1367.86|409
1647410700000|2022-03-16 06:05:00|1387.3|1370.2|1387.2|1370.1|1387.74|1370.64|1386.17|1369.07|376
1647411000000|2022-03-16 06:10:00|1387.22|1370.12|1389.4|1372.3|1389.66|1372.56|1387.11|1370.01|369
1647411300000|2022-03-16 06:15:00|1389.38|1372.28|1392.13|1375.03|1394.25|1377.15|1389.23|1372.13|347
1647411600000|2022-03-16 06:20:00|1392.14|1375.04|1389.33|1372.23|1392.15|1375.05|1389.02|1371.92|231
1647411900000|2022-03-16 06:25:00|1389.37|1372.27|1388.72|1371.62|1389.49|1372.39|1388.27|1371.17|285
1647412200000|2022-03-16 06:30:00|1388.82|1371.72|1391.03|1373.93|1391.18|1374.08|1388.31|1371.21|514
1647412500000|2022-03-16 06:35:00|1391.02|1373.92|1394.43|1377.33|1395.1|1378|1390.36|1373.26|438
1647412800000|2022-03-16 06:40:00|1394.42|1377.32|1398.44|1381.34|1401.92|1384.82|1394.25|1377.15|381
1647413100000|2022-03-16 06:45:00|1398.29|1381.19|1403.31|1386.21|1403.51|1386.41|1394.66|1377.56|466
1647413400000|2022-03-16 06:50:00|1403.44|1386.34|1401.29|1384.19|1404.19|1387.09|1400.01|1382.91|263
1647413700000|2022-03-16 06:55:00|1401.28|1384.18|1400.41|1383.31|1401.42|1384.32|1398.04|1380.94|304
1647414000000|2022-03-16 07:00:00|1400.44|1383.34|1395.15|1378.05|1400.52|1383.42|1394.33|1377.23|546
1647414300000|2022-03-16 07:05:00|1395.2|1378.1|1393.36|1376.26|1395.34|1378.24|1391.44|1374.34|485
1647414600000|2022-03-16 07:10:00|1393.38|1376.28|1395.75|1378.65|1396.23|1379.13|1392.42|1375.32|429
1647414900000|2022-03-16 07:15:00|1395.73|1378.63|1394.44|1377.34|1396.24|1379.14|1393.89|1376.79|440
1647415200000|2022-03-16 07:20:00|1394.46|1377.36|1394.18|1377.08|1395.98|1378.88|1393.83|1376.73|502
1647415500000|2022-03-16 07:25:00|1394.22|1377.12|1394.29|1377.19|1395.13|1378.03|1394.03|1376.93|431
1647415800000|2022-03-16 07:30:00|1394.26|1377.16|1397.71|1380.61|1397.71|1380.61|1394.15|1377.05|355
1647416100000|2022-03-16 07:35:00|1397.65|1380.55|1401.99|1384.89|1402.1|1385|1396.84|1379.74|397
1647416400000|2022-03-16 07:40:00|1402|1384.9|1399.83|1382.73|1402.01|1384.91|1398.62|1381.52|413
1647416700000|2022-03-16 07:45:00|1399.84|1382.74|1403.08|1385.98|1403.29|1386.19|1399.82|1382.72|441
1647417000000|2022-03-16 07:50:00|1403.07|1385.97|1405.02|1387.92|1405.49|1388.39|1402.87|1385.77|365
1647417300000|2022-03-16 07:55:00|1405.01|1387.91|1406.64|1389.54|1406.73|1389.63|1403.56|1386.46|328
1647417600000|2022-03-16 08:00:00|1406.67|1389.57|1406.97|1389.87|1407.85|1390.75|1404.15|1387.05|534
1647417900000|2022-03-16 08:05:00|1406.95|1389.85|1414.06|1396.96|1414.06|1396.96|1406.95|1389.85|358
1647418200000|2022-03-16 08:10:00|1414.12|1397.02|1410.11|1393.01|1414.12|1397.02|1409.61|1392.51|429
1647418500000|2022-03-16 08:15:00|1410.1|1393|1412.06|1394.96|1412.45|1395.35|1408.13|1391.03|611
1647418800000|2022-03-16 08:20:00|1412.07|1394.97|1407.53|1390.43|1412.09|1394.99|1407.38|1390.28|609
1647419100000|2022-03-16 08:25:00|1407.54|1390.44|1409.29|1392.19|1409.46|1392.36|1407.04|1389.94|503
1647419400000|2022-03-16 08:30:00|1409.23|1392.13|1412.53|1395.43|1412.96|1395.86|1408.47|1391.37|520
1647419700000|2022-03-16 08:35:00|1412.51|1395.41|1425.15|1408.05|1426.76|1409.66|1411.53|1394.43|587
1647420000000|2022-03-16 08:40:00|1423.9|1406.8|1414.18|1397.08|1426.05|1408.95|1410.77|1393.67|756
1647420300000|2022-03-16 08:45:00|1414.17|1397.07|1419.27|1402.17|1423.16|1406.06|1412.96|1395.86|668
1647420600000|2022-03-16 08:50:00|1419.16|1402.06|1418.22|1401.12|1420.1|1403|1416.28|1399.18|602
1647420900000|2022-03-16 08:55:00|1418.18|1401.08|1418.68|1401.58|1422.39|1405.29|1417.85|1400.75|662
1647421200000|2022-03-16 09:00:00|1418.84|1401.74|1423.52|1406.42|1425.02|1407.92|1417.56|1400.46|582
1647421500000|2022-03-16 09:05:00|1423.54|1406.44|1421.36|1404.26|1429.47|1412.37|1419.46|1402.36|741
1647421800000|2022-03-16 09:10:00|1421.43|1404.33|1424.32|1407.22|1425.37|1408.27|1420.52|1403.42|595
1647422100000|2022-03-16 09:15:00|1424.42|1407.32|1423.72|1406.62|1427.42|1410.32|1422.26|1405.16|495
1647422400000|2022-03-16 09:20:00|1423.61|1406.51|1422.54|1405.44|1424.59|1407.49|1421.44|1404.34|583
1647422700000|2022-03-16 09:25:00|1422.5|1405.4|1423.1|1406|1424.04|1406.94|1422.05|1404.95|545
1647423000000|2022-03-16 09:30:00|1423.11|1406.01|1418.8|1401.7|1423.48|1406.38|1418.78|1401.68|408
1647423300000|2022-03-16 09:35:00|1418.79|1401.69|1414.6|1397.5|1418.9|1401.8|1414.57|1397.47|321
1647423600000|2022-03-16 09:40:00|1414.54|1397.44|1416.35|1399.25|1417.29|1400.19|1412.78|1395.68|385
1647423900000|2022-03-16 09:45:00|1416.38|1399.28|1420.32|1403.22|1420.52|1403.42|1416.26|1399.16|350
1647424200000|2022-03-16 09:50:00|1420.33|1403.23|1421.19|1404.09|1421.98|1404.88|1420.28|1403.18|359
1647424500000|2022-03-16 09:55:00|1421.23|1404.13|1421|1403.9|1422.9|1405.8|1420.49|1403.39|304
1647424800000|2022-03-16 10:00:00|1421.03|1403.93|1419.41|1402.31|1423.03|1405.93|1418.82|1401.72|422
1647425100000|2022-03-16 10:05:00|1419.45|1402.35|1417.56|1400.46|1419.53|1402.43|1417.09|1399.99|326
1647425400000|2022-03-16 10:10:00|1417.52|1400.42|1422.11|1405.01|1422.11|1405.01|1417.3|1400.2|419
1647425700000|2022-03-16 10:15:00|1422.08|1404.98|1424.87|1407.77|1425.65|1408.55|1422|1404.9|311
1647426000000|2022-03-16 10:20:00|1424.88|1407.78|1422.1|1405|1424.88|1407.78|1421.54|1404.44|431
1647426300000|2022-03-16 10:25:00|1422.08|1404.98|1419.54|1402.44|1422.75|1405.65|1419.47|1402.37|491
1647426600000|2022-03-16 10:30:00|1419.6|1402.5|1416.73|1399.63|1421.07|1403.97|1416.44|1399.34|421
1647426900000|2022-03-16 10:35:00|1416.72|1399.62|1417.51|1400.41|1418.36|1401.26|1414.09|1396.99|555
1647427200000|2022-03-16 10:40:00|1417.44|1400.34|1419.29|1402.19|1419.59|1402.49|1417.35|1400.25|486
1647427500000|2022-03-16 10:45:00|1419.28|1402.18|1416.92|1399.82|1419.76|1402.66|1416.54|1399.44|495
1647427800000|2022-03-16 10:50:00|1416.94|1399.84|1415.33|1398.23|1417.03|1399.93|1414.66|1397.56|455
1647428100000|2022-03-16 10:55:00|1415.75|1398.65|1415.02|1397.92|1415.84|1398.74|1414.38|1397.28|388
1647428400000|2022-03-16 11:00:00|1414.93|1397.83|1413.32|1396.22|1416.03|1398.93|1413.3|1396.2|461
1647428700000|2022-03-16 11:05:00|1413.26|1396.16|1414.18|1397.08|1414.83|1397.73|1412.25|1395.15|357
1647429000000|2022-03-16 11:10:00|1414.17|1397.07|1414.32|1397.22|1414.48|1397.38|1413.39|1396.29|360
1647429300000|2022-03-16 11:15:00|1414.31|1397.21|1414.88|1397.78|1419.92|1402.82|1413.38|1396.28|566
1647429600000|2022-03-16 11:20:00|1414.91|1397.81|1417.13|1400.03|1417.65|1400.55|1414.13|1397.03|457
1647429900000|2022-03-16 11:25:00|1416.8|1399.7|1418.31|1401.21|1418.96|1401.86|1416.69|1399.59|409
1647430200000|2022-03-16 11:30:00|1418.26|1401.16|1422.54|1405.44|1422.95|1405.85|1418.24|1401.14|366
1647430500000|2022-03-16 11:35:00|1422.46|1405.36|1419.84|1402.74|1424.14|1407.04|1418.77|1401.67|619
1647430800000|2022-03-16 11:40:00|1419.74|1402.64|1422.84|1405.74|1423.16|1406.06|1419.7|1402.6|484
1647431100000|2022-03-16 11:45:00|1422.83|1405.73|1419.77|1402.67|1425.08|1407.98|1419.75|1402.65|557
1647431400000|2022-03-16 11:50:00|1419.8|1402.7|1418.69|1401.59|1420.83|1403.73|1418.33|1401.23|499
1647431700000|2022-03-16 11:55:00|1418.76|1401.66|1415.27|1398.17|1418.91|1401.81|1414.3|1397.2|508
1647432000000|2022-03-16 12:00:00|1415.2|1398.1|1418.1|1401|1419.3|1402.2|1415.2|1398.1|571
1647432300000|2022-03-16 12:05:00|1418.08|1400.98|1419.47|1402.37|1419.93|1402.83|1417.81|1400.71|495
1647432600000|2022-03-16 12:10:00|1419.5|1402.4|1413.84|1396.74|1419.5|1402.4|1413.84|1396.74|419
1647432900000|2022-03-16 12:15:00|1413.92|1396.82|1412.95|1395.85|1415.99|1398.89|1412.69|1395.59|327
1647433200000|2022-03-16 12:20:00|1412.99|1395.89|1413.15|1396.05|1414.15|1397.05|1411.53|1394.43|541
1647433500000|2022-03-16 12:25:00|1413.13|1396.03|1413.46|1396.36|1415.18|1398.08|1412.99|1395.89|475
1647433800000|2022-03-16 12:30:00|1413.45|1396.35|1411.28|1394.18|1414.32|1397.22|1411.27|1394.17|484
1647434100000|2022-03-16 12:35:00|1411.29|1394.19|1411.74|1394.64|1411.98|1394.88|1410.77|1393.67|436
1647434400000|2022-03-16 12:40:00|1411.68|1394.58|1410.45|1393.35|1412.35|1395.25|1410.43|1393.33|404
1647434700000|2022-03-16 12:45:00|1410.44|1393.34|1410.5|1393.4|1411.62|1394.52|1410.01|1392.91|504
1647435000000|2022-03-16 12:50:00|1410.49|1393.39|1411.41|1394.31|1413.11|1396.01|1410.11|1393.01|396
1647435300000|2022-03-16 12:55:00|1411.46|1394.36|1410.37|1393.27|1413.14|1396.04|1410.32|1393.22|422
1647435600000|2022-03-16 13:00:00|1410.42|1393.32|1411.01|1393.91|1411.2|1394.1|1409.66|1392.56|451
1647435900000|2022-03-16 13:05:00|1411.07|1393.97|1403.96|1386.86|1411.07|1393.97|1403.5|1386.4|392
1647436200000|2022-03-16 13:10:00|1403.95|1386.85|1401.91|1384.81|1404.79|1387.69|1401.55|1384.45|372
1647436500000|2022-03-16 13:15:00|1401.73|1384.63|1403.65|1386.55|1404.07|1386.97|1399.69|1382.59|445
1647436800000|2022-03-16 13:20:00|1403.67|1386.57|1405.09|1387.99|1406.05|1388.95|1403.65|1386.55|475
1647437100000|2022-03-16 13:25:00|1405.17|1388.07|1403.78|1386.68|1405.76|1388.66|1402.53|1385.43|347
1647437400000|2022-03-16 13:30:00|1403.73|1386.63|1407.04|1389.94|1409.31|1392.21|1401.58|1384.48|741
1647437700000|2022-03-16 13:35:00|1407.03|1389.93|1409.24|1392.14|1411.71|1394.61|1407.02|1389.92|595
1647438000000|2022-03-16 13:40:00|1409.2|1392.1|1409.23|1392.13|1410.72|1393.62|1406.5|1389.4|551
1647438300000|2022-03-16 13:45:00|1409.24|1392.14|1410.97|1393.87|1413.46|1396.36|1409.24|1392.14|567
1647438600000|2022-03-16 13:50:00|1411|1393.9|1411.12|1394.02|1412.5|1395.4|1410.53|1393.43|615
1647438900000|2022-03-16 13:55:00|1411.1|1394|1409.69|1392.59|1412.44|1395.34|1408.71|1391.61|682
1647439200000|2022-03-16 14:00:00|1409.71|1392.61|1404.02|1386.92|1415.92|1398.82|1402.89|1385.79|804
1647439500000|2022-03-16 14:05:00|1403.91|1386.81|1406.45|1389.35|1408.47|1391.37|1403.86|1386.76|522
1647439800000|2022-03-16 14:10:00|1406.44|1389.34|1413.29|1396.19|1414.14|1397.04|1406.38|1389.28|650
1647440100000|2022-03-16 14:15:00|1413.28|1396.18|1424.16|1407.06|1427.08|1409.98|1413.27|1396.17|699
1647440400000|2022-03-16 14:20:00|1424.13|1407.03|1423.32|1406.22|1427.29|1410.19|1422.94|1405.84|742
1647440700000|2022-03-16 14:25:00|1423.33|1406.23|1421.94|1404.84|1424.7|1407.6|1420.51|1403.41|687
1647441000000|2022-03-16 14:30:00|1421.98|1404.88|1427.34|1410.24|1428.02|1410.92|1418.33|1401.23|580
1647441300000|2022-03-16 14:35:00|1427.84|1410.74|1424.83|1407.73|1427.94|1410.84|1421.8|1404.7|559
1647441600000|2022-03-16 14:40:00|1424.84|1407.74|1419.09|1401.99|1427.17|1410.07|1416.43|1399.33|733
1647441900000|2022-03-16 14:45:00|1418.84|1401.74|1420.04|1402.94|1421.14|1404.04|1416.24|1399.14|628
1647442200000|2022-03-16 14:50:00|1420.06|1402.96|1424.82|1407.72|1425.26|1408.16|1420.06|1402.96|533
1647442500000|2022-03-16 14:55:00|1424.44|1407.34|1425.02|1407.92|1425.69|1408.59|1421.53|1404.43|431
1647442800000|2022-03-16 15:00:00|1425.11|1408.01|1426.46|1409.36|1427.65|1410.55|1422.41|1405.31|580
1647443100000|2022-03-16 15:05:00|1426.55|1409.45|1428.03|1410.93|1431.25|1414.15|1426.16|1409.06|516
1647443400000|2022-03-16 15:10:00|1427.94|1410.84|1429.4|1412.3|1429.74|1412.64|1427.36|1410.26|490
1647443700000|2022-03-16 15:15:00|1429.69|1412.59|1424.79|1407.69|1429.75|1412.65|1424.61|1407.51|633
1647444000000|2022-03-16 15:20:00|1424.82|1407.72|1422.21|1405.11|1424.82|1407.72|1421.8|1404.7|329
1647444300000|2022-03-16 15:25:00|1422.25|1405.15|1424.16|1407.06|1424.85|1407.75|1422.01|1404.91|577
1647444600000|2022-03-16 15:30:00|1424.17|1407.07|1425.47|1408.37|1425.73|1408.63|1422.44|1405.34|557
1647444900000|2022-03-16 15:35:00|1425.51|1408.41|1420.09|1402.99|1425.75|1408.65|1420.08|1402.98|634
1647445200000|2022-03-16 15:40:00|1420.06|1402.96|1421.17|1404.07|1421.37|1404.27|1419.5|1402.4|521
1647445500000|2022-03-16 15:45:00|1421.23|1404.13|1420.42|1403.32|1421.34|1404.24|1419.65|1402.55|512
1647445800000|2022-03-16 15:50:00|1420.45|1403.35|1423.1|1406|1423.39|1406.29|1419.76|1402.66|467
1647446100000|2022-03-16 15:55:00|1423.08|1405.98|1423.66|1406.56|1424.67|1407.57|1421.61|1404.51|387
1647446400000|2022-03-16 16:00:00|1423.65|1406.55|1429.45|1412.35|1430.15|1413.05|1423.35|1406.25|508
1647446700000|2022-03-16 16:05:00|1429.42|1412.32|1430.11|1413.01|1436.19|1419.09|1429.42|1412.32|528
1647447000000|2022-03-16 16:10:00|1430.09|1412.99|1428.93|1411.83|1431.56|1414.46|1428.4|1411.3|487
1647447300000|2022-03-16 16:15:00|1428.95|1411.85|1426.61|1409.51|1429.05|1411.95|1426.17|1409.07|405
1647447600000|2022-03-16 16:20:00|1426.68|1409.58|1416|1398.9|1426.96|1409.86|1413.76|1396.66|623
1647447900000|2022-03-16 16:25:00|1416.09|1398.99|1414.84|1397.74|1416.14|1399.04|1411.29|1394.19|748
1647448200000|2022-03-16 16:30:00|1414.83|1397.73|1419.86|1402.76|1419.96|1402.86|1414.8|1397.7|630
1647448500000|2022-03-16 16:35:00|1419.91|1402.81|1418.37|1401.27|1420.29|1403.19|1418.21|1401.11|435
1647448800000|2022-03-16 16:40:00|1418.51|1401.41|1425.42|1408.32|1425.85|1408.75|1418.13|1401.03|328
1647449100000|2022-03-16 16:45:00|1425.27|1408.17|1420.15|1403.05|1425.98|1408.88|1418.66|1401.56|577
1647449400000|2022-03-16 16:50:00|1420.13|1403.03|1423.65|1406.55|1423.94|1406.84|1419.41|1402.31|293
1647449700000|2022-03-16 16:55:00|1423.66|1406.56|1424.97|1407.87|1425.13|1408.03|1422.45|1405.35|370
1647450000000|2022-03-16 17:00:00|1424.95|1407.85|1420.27|1403.17|1424.95|1407.85|1419.34|1402.24|526
1647450300000|2022-03-16 17:05:00|1420.26|1403.16|1415.19|1398.09|1421.5|1404.4|1414.86|1397.76|611
1647450600000|2022-03-16 17:10:00|1415.18|1398.08|1419.04|1401.94|1419.06|1401.96|1413.28|1396.18|567
1647450900000|2022-03-16 17:15:00|1419.06|1401.96|1419.82|1402.72|1420.71|1403.61|1418.74|1401.64|453
1647451200000|2022-03-16 17:20:00|1419.93|1402.83|1419.35|1402.25|1420.27|1403.17|1415.95|1398.85|514
1647451500000|2022-03-16 17:25:00|1419.31|1402.21|1419.03|1401.93|1420.83|1403.73|1417.64|1400.54|505
1647451800000|2022-03-16 17:30:00|1419.02|1401.92|1423.16|1406.06|1430.15|1413.05|1419.01|1401.91|566
1647452100000|2022-03-16 17:35:00|1423.17|1406.07|1422.76|1405.66|1425.21|1408.11|1419.81|1402.71|619
1647452400000|2022-03-16 17:40:00|1422.7|1405.6|1422.37|1405.27|1422.75|1405.65|1420.46|1403.36|333
1647452700000|2022-03-16 17:45:00|1421.78|1404.68|1421.18|1404.08|1422.37|1405.27|1420.21|1403.11|366
1647453000000|2022-03-16 17:50:00|1421.39|1404.29|1415.85|1398.75|1422.78|1405.68|1414.98|1397.88|533
1647453300000|2022-03-16 17:55:00|1415.79|1398.69|1419.59|1402.49|1420.11|1403.01|1413.63|1396.53|683
1647453600000|2022-03-16 18:00:00|1419.52|1402.42|1397.54|1380.44|1419.52|1405.43|1396.44|1379.34|991
1647453900000|2022-03-16 18:05:00|1397.51|1380.41|1395.93|1378.83|1404.91|1387.81|1388.14|1371.04|928
1647454200000|2022-03-16 18:10:00|1395.59|1378.49|1398.45|1381.35|1399.42|1382.32|1392.26|1375.16|901
1647454500000|2022-03-16 18:15:00|1398.46|1381.36|1405.55|1388.45|1406.92|1389.82|1397.42|1380.32|853
1647454800000|2022-03-16 18:20:00|1405.53|1388.43|1397.62|1380.52|1407.78|1390.68|1397.55|1380.45|832
1647455100000|2022-03-16 18:25:00|1397.65|1380.55|1396.78|1379.68|1403.39|1386.29|1396.52|1379.42|784
1647455400000|2022-03-16 18:30:00|1396.75|1379.65|1394.13|1377.03|1398.17|1381.07|1388.69|1371.59|835
1647455700000|2022-03-16 18:35:00|1394.05|1376.95|1411.08|1393.98|1411.2|1394.1|1392.47|1375.37|845
1647456000000|2022-03-16 18:40:00|1410.92|1393.82|1420.75|1403.65|1420.76|1403.66|1410.74|1393.64|664
1647456300000|2022-03-16 18:45:00|1420.93|1403.83|1414.9|1397.8|1424.07|1406.97|1414.19|1397.09|694
1647456600000|2022-03-16 18:50:00|1415.22|1398.12|1415.72|1398.62|1417.38|1400.28|1412|1394.9|724
1647456900000|2022-03-16 18:55:00|1415.71|1398.61|1414.38|1397.28|1419.12|1402.02|1414.38|1397.28|755
1647457200000|2022-03-16 19:00:00|1414.34|1397.24|1417.9|1400.8|1417.9|1400.8|1411.39|1394.29|676
1647457500000|2022-03-16 19:05:00|1417.86|1400.76|1420.31|1403.21|1420.67|1403.57|1415.24|1398.14|726
1647457800000|2022-03-16 19:10:00|1420.34|1403.24|1433.3|1416.2|1433.65|1416.55|1420.34|1403.24|617
1647458100000|2022-03-16 19:15:00|1433.78|1416.68|1446.78|1429.68|1448.84|1431.74|1432.41|1415.31|543
1647458400000|2022-03-16 19:20:00|1446.75|1429.65|1445.69|1428.59|1451.2|1434.1|1441.78|1424.68|714
1647458700000|2022-03-16 19:25:00|1445.7|1428.6|1448.08|1430.98|1453.72|1436.62|1444.96|1427.86|791
1647459000000|2022-03-16 19:30:00|1448.05|1430.95|1443.58|1426.48|1448.15|1431.05|1436.54|1419.44|782
1647459300000|2022-03-16 19:35:00|1443.57|1426.47|1438.56|1421.46|1443.67|1426.57|1438.09|1420.99|537
1647459600000|2022-03-16 19:40:00|1438.47|1421.37|1443|1425.9|1444.08|1426.98|1438.24|1421.14|691
1647459900000|2022-03-16 19:45:00|1443.01|1425.91|1447.06|1429.96|1448.6|1431.5|1442.5|1425.4|674
1647460200000|2022-03-16 19:50:00|1447.11|1430.01|1449.39|1432.29|1452.22|1435.12|1447.06|1429.96|690
1647460500000|2022-03-16 19:55:00|1449.37|1432.27|1454.47|1437.37|1455.21|1438.11|1447.86|1430.76|528
1647460800000|2022-03-16 20:00:00|1454.46|1437.36|1450.15|1433.05|1458|1440.9|1447.85|1430.75|578
1647461100000|2022-03-16 20:05:00|1450.2|1433.1|1459.5|1442.4|1460.16|1443.06|1450.2|1433.1|601
1647461400000|2022-03-16 20:10:00|1459.44|1442.34|1465.15|1448.05|1468.08|1450.98|1458.62|1441.52|731
1647461700000|2022-03-16 20:15:00|1465.17|1448.07|1464.48|1447.38|1466.5|1449.4|1461.01|1443.91|528
1647462000000|2022-03-16 20:20:00|1464.46|1447.36|1470.47|1453.37|1472.83|1455.73|1461.5|1444.4|626
1647462300000|2022-03-16 20:25:00|1470.43|1453.33|1468.71|1451.61|1473.14|1456.04|1467.76|1450.66|510
1647462600000|2022-03-16 20:30:00|1468.83|1451.73|1473.96|1456.86|1478.65|1461.55|1468.75|1451.65|574
1647462900000|2022-03-16 20:35:00|1474.02|1456.92|1470.81|1453.71|1474.37|1457.27|1469.14|1452.04|537
1647463200000|2022-03-16 20:40:00|1470.67|1453.57|1473.39|1456.29|1474.23|1457.13|1470.54|1453.44|514
1647463500000|2022-03-16 20:45:00|1473.36|1456.26|1470.95|1453.85|1474.09|1456.99|1470.64|1453.54|526
1647463800000|2022-03-16 20:50:00|1470.97|1453.87|1470.7|1453.6|1471.72|1454.62|1469.85|1452.75|409
1647464100000|2022-03-16 20:55:00|1470.69|1453.59|1471.95|1454.85|1474.15|1457.05|1470.53|1453.43|402
1647464400000|2022-03-16 21:00:00|1471.94|1454.84|1474.35|1457.25|1474.44|1457.34|1470.96|1453.86|470
1647464700000|2022-03-16 21:05:00|1474.33|1457.23|1473.93|1456.83|1476.37|1459.27|1473.93|1456.83|380
1647465000000|2022-03-16 21:10:00|1473.99|1456.89|1469.74|1452.64|1473.99|1456.89|1469.64|1452.54|356
1647465300000|2022-03-16 21:15:00|1469.66|1452.56|1464.76|1447.66|1470.63|1453.53|1464.55|1447.45|333
1647465600000|2022-03-16 21:20:00|1464.45|1447.35|1467.4|1450.3|1468.12|1451.02|1464.45|1447.35|242
1647465900000|2022-03-16 21:25:00|1467.41|1450.31|1464.54|1447.44|1467.93|1450.83|1464.46|1447.36|209
1647466200000|2022-03-16 21:30:00|1464.51|1447.41|1462.43|1445.33|1464.51|1447.41|1462.2|1445.1|235
1647466500000|2022-03-16 21:35:00|1462.54|1445.44|1461.1|1444|1464.3|1447.2|1460.98|1443.88|254
1647466800000|2022-03-16 21:40:00|1460.98|1443.88|1461.76|1444.66|1463.17|1446.07|1452.07|1434.97|420
1647467100000|2022-03-16 21:45:00|1461.94|1444.84|1461.86|1444.76|1462.99|1445.89|1460.52|1443.42|235
1647467400000|2022-03-16 21:50:00|1461.89|1444.79|1461.99|1444.89|1462.56|1445.46|1461.53|1444.43|103
1647467700000|2022-03-16 21:55:00|1462.08|1444.98|1464.8|1447.7|1464.8|1447.7|1461.32|1444.22|139
1647468000000|2022-03-16 22:00:00|1464.85|1447.75|1466.24|1449.14|1466.32|1449.22|1464.01|1446.91|231
1647468300000|2022-03-16 22:05:00|1466.2|1449.1|1464.08|1446.98|1466.2|1449.1|1462.64|1445.54|169
1647468600000|2022-03-16 22:10:00|1463.98|1446.88|1462.29|1445.19|1465.62|1448.52|1462.29|1445.19|209
1647468900000|2022-03-16 22:15:00|1462.28|1445.18|1458.97|1441.87|1462.46|1445.36|1458.85|1441.75|270
1647469200000|2022-03-16 22:20:00|1458.98|1441.88|1460.45|1443.35|1461.29|1444.19|1458.98|1441.88|315
1647469500000|2022-03-16 22:25:00|1460.49|1443.39|1460.84|1443.74|1461.77|1444.67|1458.99|1441.89|384
1647469800000|2022-03-16 22:30:00|1460.86|1443.76|1458.68|1441.58|1460.88|1443.78|1458.02|1440.92|322
1647470100000|2022-03-16 22:35:00|1458.72|1441.62|1456.24|1439.14|1460.48|1443.38|1456.24|1439.14|303
1647470400000|2022-03-16 22:40:00|1456.25|1439.15|1456.17|1439.07|1457.71|1440.61|1455.64|1438.54|449
1647470700000|2022-03-16 22:45:00|1456.16|1439.06|1456.01|1438.91|1457.97|1440.87|1455.82|1438.72|353
1647471000000|2022-03-16 22:50:00|1456.02|1438.92|1457.74|1440.64|1459.4|1442.3|1456.01|1438.91|416
1647471300000|2022-03-16 22:55:00|1457.75|1440.65|1458.21|1441.11|1458.79|1441.69|1457.44|1440.34|175
1647471600000|2022-03-16 23:00:00|1458.36|1441.26|1460.73|1443.63|1462.5|1445.4|1456.12|1439.02|498
1647471900000|2022-03-16 23:05:00|1460.6|1443.5|1462.86|1445.76|1463.87|1446.77|1460.32|1443.22|436
1647472200000|2022-03-16 23:10:00|1463.47|1446.37|1463.5|1446.4|1464.51|1447.41|1462.58|1445.48|415
1647472500000|2022-03-16 23:15:00|1463.4|1446.3|1467.78|1450.68|1468.39|1451.29|1463.4|1446.3|431
1647472800000|2022-03-16 23:20:00|1467.81|1450.71|1470.44|1453.34|1471.04|1453.94|1467.12|1450.02|433
1647473100000|2022-03-16 23:25:00|1470.46|1453.36|1469.13|1452.03|1470.46|1453.36|1467.55|1450.45|506
1647473400000|2022-03-16 23:30:00|1469.17|1452.07|1468.15|1451.05|1470.43|1453.33|1466.29|1449.19|490
1647473700000|2022-03-16 23:35:00|1468.14|1451.04|1470.72|1453.62|1472.24|1455.14|1468.05|1450.95|332
1647474000000|2022-03-16 23:40:00|1470.73|1453.63|1469.34|1452.24|1472.56|1455.46|1469.27|1452.17|431
1647474300000|2022-03-16 23:45:00|1469.39|1452.29|1472.13|1455.03|1472.61|1455.51|1469.32|1452.22|329
1647474600000|2022-03-16 23:50:00|1472.19|1455.09|1480.81|1463.71|1486.39|1469.29|1472.15|1455.05|431
1647474900000|2022-03-16 23:55:00|1480.8|1463.7|1475.82|1458.72|1481.07|1463.97|1475.82|1458.72|318
1647475200000|2022-03-17 00:00:00|1476.37|1459.27|1478.76|1461.66|1487.17|1470.07|1475.81|1458.71|706
1647475500000|2022-03-17 00:05:00|1478.68|1461.58|1470.34|1453.24|1478.83|1461.73|1468.76|1451.66|365
1647475800000|2022-03-17 00:10:00|1470.31|1453.21|1473.38|1456.28|1477.85|1460.75|1470.31|1453.21|414
1647476100000|2022-03-17 00:15:00|1473.37|1456.27|1480.14|1463.04|1480.22|1463.12|1472.73|1455.63|369
1647476400000|2022-03-17 00:20:00|1480.16|1463.06|1481.81|1464.71|1485.12|1468.02|1479.26|1462.16|383
1647476700000|2022-03-17 00:25:00|1481.77|1464.67|1478.19|1461.09|1482.27|1465.17|1478.07|1460.97|380
1647477000000|2022-03-17 00:30:00|1478.18|1461.08|1473.02|1455.92|1479.09|1461.99|1472.26|1455.16|446
1647477300000|2022-03-17 00:35:00|1473.17|1456.07|1473.89|1456.79|1475.17|1458.07|1472.07|1454.97|291
1647477600000|2022-03-17 00:40:00|1473.79|1456.69|1473.1|1456|1474.09|1456.99|1469.08|1451.98|370
1647477900000|2022-03-17 00:45:00|1473.17|1456.07|1474.67|1457.57|1475|1457.9|1472.26|1455.16|426
1647478200000|2022-03-17 00:50:00|1474.75|1457.65|1478.86|1461.76|1478.93|1461.83|1474.17|1457.07|214
1647478500000|2022-03-17 00:55:00|1478.81|1461.71|1482.21|1465.11|1482.4|1465.3|1478.74|1461.64|174
1647478800000|2022-03-17 01:00:00|1482.2|1465.1|1475.44|1458.34|1482.66|1465.56|1475.4|1458.3|390
1647479100000|2022-03-17 01:05:00|1475.37|1458.27|1475.34|1458.24|1476.6|1459.5|1474.33|1457.23|303
1647479400000|2022-03-17 01:10:00|1475.47|1458.37|1475.25|1458.15|1475.58|1458.48|1473.68|1456.58|296
1647479700000|2022-03-17 01:15:00|1475.17|1458.07|1473.56|1456.46|1475.43|1458.33|1472.63|1455.53|413
1647480000000|2022-03-17 01:20:00|1472.3|1455.2|1465.97|1448.87|1473.84|1456.74|1465.74|1448.64|367
1647480300000|2022-03-17 01:25:00|1465.7|1448.6|1469.03|1451.93|1470.29|1453.19|1465.58|1448.48|300
1647480600000|2022-03-17 01:30:00|1469.02|1451.92|1472.02|1454.92|1473.63|1456.53|1468.15|1451.05|468
1647480900000|2022-03-17 01:35:00|1471.88|1454.78|1471.98|1454.88|1473.51|1456.41|1471.28|1454.18|448
1647481200000|2022-03-17 01:40:00|1471.99|1454.89|1472.4|1455.3|1473.78|1456.68|1471.38|1454.28|344
1647481500000|2022-03-17 01:45:00|1472.39|1455.29|1478.73|1461.63|1484.29|1467.19|1471.99|1454.89|516
1647481800000|2022-03-17 01:50:00|1478.72|1461.62|1478.46|1461.36|1480.47|1463.37|1475.52|1458.42|514
1647482100000|2022-03-17 01:55:00|1478.49|1461.39|1480.78|1463.68|1481.02|1463.92|1476.83|1459.73|494
1647482400000|2022-03-17 02:00:00|1480.73|1463.63|1483.03|1465.93|1485.98|1468.88|1477.78|1460.68|689
1647482700000|2022-03-17 02:05:00|1483.01|1465.91|1481.22|1464.12|1483.01|1465.91|1480.24|1463.14|467
1647483000000|2022-03-17 02:10:00|1481.17|1464.07|1481.73|1464.63|1482.66|1465.56|1480.11|1463.01|509
1647483300000|2022-03-17 02:15:00|1481.66|1464.56|1477.79|1460.69|1481.76|1464.66|1477.31|1460.21|459
1647483600000|2022-03-17 02:20:00|1477.75|1460.65|1479.01|1461.91|1481.49|1464.39|1477.35|1460.25|398
1647483900000|2022-03-17 02:25:00|1478.98|1461.88|1484.15|1467.05|1484.32|1467.22|1478.66|1461.56|349
1647484200000|2022-03-17 02:30:00|1484.14|1467.04|1485.01|1467.91|1486.81|1469.71|1482.41|1465.31|254
1647484500000|2022-03-17 02:35:00|1484.99|1467.89|1482.29|1465.19|1485.06|1467.96|1481.88|1464.78|298
1647484800000|2022-03-17 02:40:00|1482.32|1465.22|1482.92|1465.82|1484.08|1466.98|1481.53|1464.43|222
1647485100000|2022-03-17 02:45:00|1482.9|1465.8|1486.13|1469.03|1486.33|1469.23|1482.86|1465.76|323
1647485400000|2022-03-17 02:50:00|1486.16|1469.06|1486.07|1468.97|1487.09|1469.99|1485.53|1468.43|326
1647485700000|2022-03-17 02:55:00|1486.08|1468.98|1485.19|1468.09|1486.08|1468.98|1483.3|1466.2|311
1647486000000|2022-03-17 03:00:00|1485.14|1468.04|1483.27|1466.17|1485.81|1468.71|1481.01|1463.91|421
1647486300000|2022-03-17 03:05:00|1483.16|1466.06|1480.38|1463.28|1483.51|1466.41|1480.01|1462.91|285
1647486600000|2022-03-17 03:10:00|1480.37|1463.27|1479.53|1462.43|1480.83|1463.73|1479.21|1462.11|344
1647486900000|2022-03-17 03:15:00|1479.54|1462.44|1476.89|1459.79|1481.24|1464.14|1476.89|1459.79|375
1647487200000|2022-03-17 03:20:00|1476.88|1459.78|1478.73|1461.63|1478.91|1461.81|1475.8|1458.7|275
1647487500000|2022-03-17 03:25:00|1478.69|1461.59|1480.07|1462.97|1480.15|1463.05|1477.51|1460.41|365
1647487800000|2022-03-17 03:30:00|1480.1|1463|1479.82|1462.72|1481.34|1464.24|1478.89|1461.79|393
1647488100000|2022-03-17 03:35:00|1479.86|1462.76|1481.24|1464.14|1482.16|1465.06|1479.78|1462.68|350
1647488400000|2022-03-17 03:40:00|1481.26|1464.16|1478.98|1461.88|1482.18|1465.08|1478.95|1461.85|513
1647488700000|2022-03-17 03:45:00|1478.79|1461.69|1477.92|1460.82|1478.82|1461.72|1477.25|1460.15|407
1647489000000|2022-03-17 03:50:00|1477.88|1460.78|1476.84|1459.74|1477.88|1460.78|1475.82|1458.72|331
1647489300000|2022-03-17 03:55:00|1476.85|1459.75|1473.89|1456.79|1477.38|1460.28|1473.5|1456.4|354
1647489600000|2022-03-17 04:00:00|1473.88|1456.78|1465.72|1448.62|1475.16|1458.06|1464.72|1447.62|442
1647489900000|2022-03-17 04:05:00|1465.7|1448.6|1457.56|1440.46|1466.21|1449.11|1457.27|1440.17|365
1647490200000|2022-03-17 04:10:00|1457.57|1440.47|1460.89|1443.79|1461.19|1444.09|1455.4|1438.3|321
1647490500000|2022-03-17 04:15:00|1460.87|1443.77|1462.38|1445.28|1462.9|1445.8|1459.82|1442.72|339
1647490800000|2022-03-17 04:20:00|1462.4|1445.3|1464.01|1446.91|1464.88|1447.78|1462.38|1445.28|280
1647491100000|2022-03-17 04:25:00|1464.03|1446.93|1462.4|1445.3|1464.08|1446.98|1461.79|1444.69|479
1647491400000|2022-03-17 04:30:00|1462.3|1445.2|1461.96|1444.86|1464.64|1447.54|1461.36|1444.26|392
1647491700000|2022-03-17 04:35:00|1461.93|1444.83|1462.62|1445.52|1463.51|1446.41|1460.75|1443.65|491
1647492000000|2022-03-17 04:40:00|1462.6|1445.5|1461.77|1444.67|1463.02|1445.92|1461.3|1444.2|396
1647492300000|2022-03-17 04:45:00|1461.74|1444.64|1462.02|1444.92|1463.08|1445.98|1460.62|1443.52|371
1647492600000|2022-03-17 04:50:00|1461.96|1444.86|1467.37|1450.27|1468.38|1451.28|1461.95|1444.85|311
1647492900000|2022-03-17 04:55:00|1467.27|1450.17|1473.43|1456.33|1474.15|1457.05|1465.64|1448.54|456
1647493200000|2022-03-17 05:00:00|1473.44|1456.34|1464.38|1447.28|1473.76|1456.66|1461.81|1444.71|536
1647493500000|2022-03-17 05:05:00|1464.09|1446.99|1463.5|1446.4|1464.49|1447.39|1461.84|1444.74|327
1647493800000|2022-03-17 05:10:00|1463.67|1446.57|1462.36|1445.26|1463.89|1446.79|1459.9|1442.8|421
1647494100000|2022-03-17 05:15:00|1462.4|1445.3|1462.82|1445.72|1463.78|1446.68|1461.16|1444.06|206
1647494400000|2022-03-17 05:20:00|1462.55|1445.45|1463.57|1446.47|1463.86|1446.76|1460.6|1443.5|283
1647494700000|2022-03-17 05:25:00|1463.58|1446.48|1462.69|1445.59|1463.77|1446.67|1461.05|1443.95|239
1647495000000|2022-03-17 05:30:00|1462.64|1445.54|1464.79|1447.69|1465.04|1447.94|1462.64|1445.54|184
1647495300000|2022-03-17 05:35:00|1464.75|1447.65|1462.71|1445.61|1464.79|1447.69|1461.57|1444.47|241
1647495600000|2022-03-17 05:40:00|1462.68|1445.58|1463.67|1446.57|1463.71|1446.61|1461.54|1444.44|213
1647495900000|2022-03-17 05:45:00|1463.7|1446.6|1462.14|1445.04|1464.48|1447.38|1461.96|1444.86|331
1647496200000|2022-03-17 05:50:00|1462.13|1445.03|1459.25|1442.15|1462.13|1445.03|1459.05|1441.95|203
1647496500000|2022-03-17 05:55:00|1459.21|1442.11|1459.46|1442.36|1460.18|1443.08|1458.3|1441.2|208
1647496800000|2022-03-17 06:00:00|1459.4|1442.3|1458.82|1441.72|1459.48|1442.38|1457|1439.9|172
1647497100000|2022-03-17 06:05:00|1458.88|1441.78|1460.58|1443.48|1460.58|1443.48|1458.45|1441.35|215
1647497400000|2022-03-17 06:10:00|1460.63|1443.53|1457.97|1440.87|1460.63|1443.53|1457.94|1440.84|360
1647497700000|2022-03-17 06:15:00|1457.96|1440.86|1457.72|1440.62|1458.08|1440.98|1456.01|1438.91|319
1647498000000|2022-03-17 06:20:00|1457.67|1440.57|1460.06|1442.96|1460.06|1442.96|1457.13|1440.03|204
1647498300000|2022-03-17 06:25:00|1460.04|1442.94|1457.13|1440.03|1460.65|1443.55|1456.89|1439.79|301
1647498600000|2022-03-17 06:30:00|1457.15|1440.05|1445.81|1428.71|1457.17|1440.07|1444.98|1427.88|432
1647498900000|2022-03-17 06:35:00|1445.8|1428.7|1444.37|1427.27|1446.38|1429.28|1443.35|1426.25|294
1647499200000|2022-03-17 06:40:00|1444.15|1427.05|1445.41|1428.31|1448|1430.9|1444.15|1427.05|386
1647499500000|2022-03-17 06:45:00|1445.33|1428.23|1439.73|1422.63|1445.7|1428.6|1436.21|1419.11|536
1647499800000|2022-03-17 06:50:00|1439.72|1422.62|1439.28|1422.18|1440.39|1423.29|1437.04|1419.94|423
1647500100000|2022-03-17 06:55:00|1439.24|1422.14|1440.44|1423.34|1441.65|1424.55|1438.73|1421.63|319
1647500400000|2022-03-17 07:00:00|1440.4|1423.3|1440.3|1423.2|1440.8|1423.7|1436.69|1419.59|392
1647500700000|2022-03-17 07:05:00|1440.35|1423.25|1445.88|1428.78|1446.02|1428.92|1440.35|1423.25|373
1647501000000|2022-03-17 07:10:00|1445.87|1428.77|1443.98|1426.88|1446.34|1429.24|1443.98|1426.88|265
1647501300000|2022-03-17 07:15:00|1444.13|1427.03|1441.13|1424.03|1445.08|1427.98|1441.02|1423.92|449
1647501600000|2022-03-17 07:20:00|1441.1|1424|1441.42|1424.32|1442.43|1425.33|1440.34|1423.24|409
1647501900000|2022-03-17 07:25:00|1441.48|1424.38|1440.36|1423.26|1441.66|1424.56|1439.15|1422.05|463
1647502200000|2022-03-17 07:30:00|1440.51|1423.41|1440.27|1423.17|1441.04|1423.94|1438.91|1421.81|398
1647502500000|2022-03-17 07:35:00|1440.23|1423.13|1438.33|1421.23|1440.24|1423.14|1432.05|1414.95|512
1647502800000|2022-03-17 07:40:00|1438.13|1421.03|1438.37|1421.27|1439.29|1422.19|1434.81|1417.71|459
1647503100000|2022-03-17 07:45:00|1438.35|1421.25|1439.76|1422.66|1440.21|1423.11|1436.28|1419.18|418
1647503400000|2022-03-17 07:50:00|1439.75|1422.65|1439.15|1422.05|1440.98|1423.88|1439.15|1422.05|344
1647503700000|2022-03-17 07:55:00|1439.17|1422.07|1444.46|1427.36|1444.95|1427.85|1438.91|1421.81|345
1647504000000|2022-03-17 08:00:00|1444.45|1427.35|1449.45|1432.35|1449.49|1432.39|1443.99|1426.89|264
1647504300000|2022-03-17 08:05:00|1449.44|1432.34|1450.15|1433.05|1450.15|1433.05|1447.51|1430.41|405
1647504600000|2022-03-17 08:10:00|1450.06|1432.96|1450.43|1433.33|1451.2|1434.1|1448.78|1431.68|367
1647504900000|2022-03-17 08:15:00|1450.39|1433.29|1452.62|1435.52|1452.78|1435.68|1448.62|1431.52|423
1647505200000|2022-03-17 08:20:00|1452.64|1435.54|1453.3|1436.2|1453.58|1436.48|1451.9|1434.8|301
1647505500000|2022-03-17 08:25:00|1453.31|1436.21|1452.61|1435.51|1455.97|1438.87|1452.51|1435.41|296
1647505800000|2022-03-17 08:30:00|1452.55|1435.45|1452.86|1435.76|1455.34|1438.24|1452.44|1435.34|388
1647506100000|2022-03-17 08:35:00|1452.88|1435.78|1457.25|1440.15|1457.25|1440.15|1451.91|1434.81|289
1647506400000|2022-03-17 08:40:00|1457.18|1440.08|1457.56|1440.46|1457.61|1440.51|1454.49|1437.39|225
1647506700000|2022-03-17 08:45:00|1457.57|1440.47|1459.71|1442.61|1460.22|1443.12|1457.47|1440.37|202
1647507000000|2022-03-17 08:50:00|1459.66|1442.56|1465.44|1448.34|1468.81|1451.71|1458.39|1441.29|353
1647507300000|2022-03-17 08:55:00|1465.59|1448.49|1464.36|1447.26|1465.91|1448.81|1463.44|1446.34|272
1647507600000|2022-03-17 09:00:00|1464.28|1447.18|1457.81|1440.71|1464.49|1447.39|1457|1439.9|389
1647507900000|2022-03-17 09:05:00|1457.7|1440.6|1456.74|1439.64|1457.75|1440.65|1456.2|1439.1|310
1647508200000|2022-03-17 09:10:00|1456.75|1439.65|1458.24|1441.14|1458.38|1441.28|1456.64|1439.54|377
1647508500000|2022-03-17 09:15:00|1458.16|1441.06|1459.25|1442.15|1459.47|1442.37|1457.78|1440.68|309
1647508800000|2022-03-17 09:20:00|1459.23|1442.13|1462.64|1445.54|1463.21|1446.11|1458.62|1441.52|382
1647509100000|2022-03-17 09:25:00|1462.81|1445.71|1464.92|1447.82|1464.99|1447.89|1462.44|1445.34|328
1647509400000|2022-03-17 09:30:00|1464.95|1447.85|1472.68|1455.58|1472.84|1455.74|1464.75|1447.65|275
1647509700000|2022-03-17 09:35:00|1472.84|1455.74|1469.92|1452.82|1472.84|1455.74|1469.51|1452.41|303
1647510000000|2022-03-17 09:40:00|1469.93|1452.83|1473.6|1456.5|1476.91|1459.81|1469.59|1452.49|315
1647510300000|2022-03-17 09:45:00|1473.75|1456.65|1478.08|1460.98|1478.08|1460.98|1472.74|1455.64|219
1647510600000|2022-03-17 09:50:00|1478|1460.9|1482.05|1464.95|1482.98|1465.88|1477.77|1460.67|313
1647510900000|2022-03-17 09:55:00|1481.9|1464.8|1480.06|1462.96|1482.09|1464.99|1475.17|1458.07|488
1647511200000|2022-03-17 10:00:00|1480.1|1463|1470.12|1453.02|1480.1|1463|1467.22|1450.12|464
1647511500000|2022-03-17 10:05:00|1470.16|1453.06|1465.77|1448.67|1470.3|1453.2|1464.64|1447.54|534
1647511800000|2022-03-17 10:10:00|1465.84|1448.74|1468.5|1451.4|1469.53|1452.43|1465.15|1448.05|466
1647512100000|2022-03-17 10:15:00|1468.53|1451.43|1467.97|1450.87|1469.03|1451.93|1466.42|1449.32|404
1647512400000|2022-03-17 10:20:00|1467.93|1450.83|1467.57|1450.47|1468.94|1451.84|1466.95|1449.85|472
1647512700000|2022-03-17 10:25:00|1467.68|1450.58|1466.15|1449.05|1468.18|1451.08|1464.49|1447.39|327
1647513000000|2022-03-17 10:30:00|1466.16|1449.06|1469.04|1451.94|1470.01|1452.91|1466|1448.9|403
1647513300000|2022-03-17 10:35:00|1469|1451.9|1474.16|1457.06|1475.97|1458.87|1467.59|1450.49|508
1647513600000|2022-03-17 10:40:00|1474.17|1457.07|1475.83|1458.73|1479.25|1462.15|1474.1|1457|554
1647513900000|2022-03-17 10:45:00|1475.84|1458.74|1479.96|1462.86|1480.05|1462.95|1474.15|1457.05|378
1647514200000|2022-03-17 10:50:00|1479.89|1462.79|1476.29|1459.19|1480.05|1462.95|1473.94|1456.84|357
1647514500000|2022-03-17 10:55:00|1476.15|1459.05|1478.34|1461.24|1479.57|1462.47|1476|1458.9|374
1647514800000|2022-03-17 11:00:00|1478.39|1461.29|1479.53|1462.43|1480.35|1463.25|1478.11|1461.01|400
1647515100000|2022-03-17 11:05:00|1479.54|1462.44|1488.21|1471.11|1488.27|1471.17|1479.48|1462.38|424
1647515400000|2022-03-17 11:10:00|1488.26|1471.16|1483.89|1466.79|1488.49|1471.39|1483.7|1466.6|384
1647515700000|2022-03-17 11:15:00|1483.87|1466.77|1491.78|1474.68|1495.03|1477.93|1483.61|1466.51|391
1647516000000|2022-03-17 11:20:00|1492.23|1475.13|1486.82|1469.72|1492.28|1475.18|1486.58|1469.48|384
1647516300000|2022-03-17 11:25:00|1486.8|1469.7|1488.5|1471.4|1489.77|1472.67|1484.39|1467.29|484
1647516600000|2022-03-17 11:30:00|1488.65|1471.55|1494.36|1477.26|1494.73|1477.63|1487.12|1470.02|364
1647516900000|2022-03-17 11:35:00|1494.3|1477.2|1491.74|1474.64|1494.73|1477.63|1491.46|1474.36|347
1647517200000|2022-03-17 11:40:00|1491.88|1474.78|1491.26|1474.16|1493.08|1475.98|1490.07|1472.97|469
1647517500000|2022-03-17 11:45:00|1491.24|1474.14|1489.91|1472.81|1494.07|1476.97|1489.4|1472.3|488
1647517800000|2022-03-17 11:50:00|1489.96|1472.86|1488.57|1471.47|1490.9|1473.8|1486.17|1469.07|586
1647518100000|2022-03-17 11:55:00|1488.49|1471.39|1491.36|1474.26|1491.92|1474.82|1488.02|1470.92|439
1647518400000|2022-03-17 12:00:00|1491.22|1474.12|1499.26|1482.16|1500.52|1483.42|1488.02|1470.92|662
1647518700000|2022-03-17 12:05:00|1499.27|1482.17|1495.28|1478.18|1499.27|1482.17|1493.62|1476.52|659
1647519000000|2022-03-17 12:10:00|1495.27|1478.17|1496.74|1479.64|1498.31|1481.21|1492.82|1475.72|770
1647519300000|2022-03-17 12:15:00|1496.87|1479.77|1493.59|1476.49|1498.46|1481.36|1493.56|1476.46|819
1647519600000|2022-03-17 12:20:00|1493.6|1476.5|1485.48|1468.38|1493.97|1476.87|1484.66|1467.56|676
1647519900000|2022-03-17 12:25:00|1485.32|1468.22|1480.56|1463.46|1488.17|1471.07|1480.26|1463.16|571
1647520200000|2022-03-17 12:30:00|1480.55|1463.45|1483.52|1466.42|1485.92|1468.82|1480.31|1463.21|661
1647520500000|2022-03-17 12:35:00|1483.55|1466.45|1478.68|1461.58|1487.68|1470.58|1478.64|1461.54|524
1647520800000|2022-03-17 12:40:00|1478.74|1461.64|1478.34|1461.24|1481.05|1463.95|1476.01|1458.91|414
1647521100000|2022-03-17 12:45:00|1478.48|1461.38|1481.62|1464.52|1482.62|1465.52|1478.34|1461.24|469
1647521400000|2022-03-17 12:50:00|1481.6|1464.5|1478.33|1461.23|1482.62|1465.52|1476.8|1459.7|564
1647521700000|2022-03-17 12:55:00|1478.35|1461.25|1479.75|1462.65|1480.1|1463|1476|1458.9|557
1647522000000|2022-03-17 13:00:00|1479.84|1462.74|1481.51|1464.41|1484.67|1467.57|1479.59|1462.49|653
1647522300000|2022-03-17 13:05:00|1481.63|1464.53|1484.09|1466.99|1484.59|1467.49|1480.94|1463.84|620
1647522600000|2022-03-17 13:10:00|1483.97|1466.87|1482.14|1465.04|1484.01|1466.91|1479.99|1462.89|564
1647522900000|2022-03-17 13:15:00|1482.16|1465.06|1478.41|1461.31|1483.01|1465.91|1477.87|1460.77|429
1647523200000|2022-03-17 13:20:00|1478.09|1460.99|1477.65|1460.55|1478.42|1461.32|1476.63|1459.53|330
1647523500000|2022-03-17 13:25:00|1477.7|1460.6|1473.68|1456.58|1478.59|1461.49|1472.45|1455.35|420
1647523800000|2022-03-17 13:30:00|1473.56|1456.46|1474.03|1456.93|1475.65|1458.55|1471.07|1453.97|668
1647524100000|2022-03-17 13:35:00|1474.01|1456.91|1474.96|1457.86|1475.5|1458.4|1470.43|1453.33|723
1647524400000|2022-03-17 13:40:00|1474.91|1457.81|1473.88|1456.78|1477|1459.9|1471.92|1454.82|476
1647524700000|2022-03-17 13:45:00|1473.91|1456.81|1471.79|1454.69|1477.34|1460.24|1471.53|1454.43|675
1647525000000|2022-03-17 13:50:00|1471.72|1454.62|1474.28|1457.18|1475.15|1458.05|1470.41|1453.31|591
1647525300000|2022-03-17 13:55:00|1474.11|1457.01|1480.19|1463.09|1482.42|1465.32|1473.69|1456.59|640
1647525600000|2022-03-17 14:00:00|1480.2|1463.1|1480.89|1463.79|1480.9|1463.8|1477.5|1460.4|535
1647525900000|2022-03-17 14:05:00|1480.83|1463.73|1485.75|1468.65|1485.82|1468.72|1480.39|1463.29|672
1647526200000|2022-03-17 14:10:00|1486.11|1469.01|1483.6|1466.5|1489.42|1472.32|1483.04|1465.94|694
1647526500000|2022-03-17 14:15:00|1484.03|1466.93|1478.34|1461.24|1485.04|1467.94|1478.21|1461.11|645
1647526800000|2022-03-17 14:20:00|1478.32|1461.22|1478.34|1461.24|1480.65|1463.55|1477.28|1460.18|539
1647527100000|2022-03-17 14:25:00|1478.32|1461.22|1477.8|1460.7|1479.1|1462|1475.98|1458.88|536
1647527400000|2022-03-17 14:30:00|1477.88|1460.78|1474.07|1456.97|1478.5|1461.4|1473.9|1456.8|515
1647527700000|2022-03-17 14:35:00|1474.12|1457.02|1474.26|1457.16|1475.02|1457.92|1471.59|1454.49|492
1647528000000|2022-03-17 14:40:00|1474.28|1457.18|1468.19|1451.09|1474.79|1457.69|1467.87|1450.77|614
1647528300000|2022-03-17 14:45:00|1468.27|1451.17|1463.05|1445.95|1469.21|1452.11|1462.32|1445.22|602
1647528600000|2022-03-17 14:50:00|1462.47|1445.37|1461.45|1444.35|1465.38|1448.28|1460.73|1443.63|468
1647528900000|2022-03-17 14:55:00|1461.99|1444.89|1463.73|1446.63|1463.95|1446.85|1461.43|1444.33|618
1647529200000|2022-03-17 15:00:00|1463.78|1446.68|1464.49|1447.39|1465.27|1448.17|1461.37|1444.27|577
1647529500000|2022-03-17 15:05:00|1464.48|1447.38|1468.3|1451.2|1468.51|1451.41|1464.48|1447.38|415
1647529800000|2022-03-17 15:10:00|1468.28|1451.18|1465.4|1448.3|1470.72|1453.62|1465.4|1448.3|481
1647530100000|2022-03-17 15:15:00|1465.52|1448.42|1468.32|1451.22|1468.9|1451.8|1465.51|1448.41|435
1647530400000|2022-03-17 15:20:00|1468.33|1451.23|1470.54|1453.44|1470.56|1453.46|1467.54|1450.44|451
1647530700000|2022-03-17 15:25:00|1470.53|1453.43|1469.94|1452.84|1471.2|1454.1|1468.26|1451.16|523
1647531000000|2022-03-17 15:30:00|1469.97|1452.87|1471.24|1454.14|1471.4|1454.3|1468.85|1451.75|566
1647531300000|2022-03-17 15:35:00|1471.35|1454.25|1470.4|1453.3|1471.46|1454.36|1466.52|1449.42|508
1647531600000|2022-03-17 15:40:00|1470.42|1453.32|1467.16|1450.06|1471.88|1454.78|1467.09|1449.99|511
1647531900000|2022-03-17 15:45:00|1467.2|1450.1|1464.41|1447.31|1467.4|1450.3|1463.99|1446.89|534
1647532200000|2022-03-17 15:50:00|1464.49|1447.39|1462.78|1445.68|1464.49|1447.39|1461.32|1444.22|502
1647532500000|2022-03-17 15:55:00|1462.86|1445.76|1463.33|1446.23|1464.08|1446.98|1462.57|1445.47|523
1647532800000|2022-03-17 16:00:00|1463.46|1446.36|1463.09|1445.99|1466.13|1449.03|1461.71|1444.61|676
1647533100000|2022-03-17 16:05:00|1462.99|1445.89|1466.81|1449.71|1466.88|1449.78|1462.54|1445.44|519
1647533400000|2022-03-17 16:10:00|1466.91|1449.81|1467.4|1450.3|1468.06|1450.96|1465.6|1448.5|572
1647533700000|2022-03-17 16:15:00|1467.41|1450.31|1467.5|1450.4|1467.79|1450.69|1463.74|1446.64|708
1647534000000|2022-03-17 16:20:00|1467.51|1450.41|1468.78|1451.68|1469.17|1452.07|1466.66|1449.56|610
1647534300000|2022-03-17 16:25:00|1468.8|1451.7|1466.61|1449.51|1469.4|1452.3|1466.39|1449.29|430
1647534600000|2022-03-17 16:30:00|1466.55|1449.45|1463.58|1446.48|1467.58|1450.48|1463.14|1446.04|514
1647534900000|2022-03-17 16:35:00|1463.56|1446.46|1466.3|1449.2|1467.24|1450.14|1463.31|1446.21|286
1647535200000|2022-03-17 16:40:00|1466.35|1449.25|1466.97|1449.87|1467.7|1450.6|1465.07|1447.97|457
1647535500000|2022-03-17 16:45:00|1467.03|1449.93|1465.18|1448.08|1470.4|1453.3|1464.97|1447.87|531
1647535800000|2022-03-17 16:50:00|1465.12|1448.02|1461.91|1444.81|1465.14|1448.04|1461.84|1444.74|445
1647536100000|2022-03-17 16:55:00|1461.88|1444.78|1462.07|1444.97|1463.02|1445.92|1461.01|1443.91|356
1647536400000|2022-03-17 17:00:00|1462.09|1444.99|1461.26|1444.16|1462.26|1445.16|1460.29|1443.19|481
1647536700000|2022-03-17 17:05:00|1461.3|1444.2|1457.47|1440.37|1462.11|1445.01|1456.41|1439.31|413
1647537000000|2022-03-17 17:10:00|1457.31|1440.21|1453.75|1436.65|1457.38|1440.28|1452.3|1435.2|632
1647537300000|2022-03-17 17:15:00|1453.82|1436.72|1458.45|1441.35|1459.24|1442.14|1453.64|1436.54|460
1647537600000|2022-03-17 17:20:00|1458.46|1441.36|1459.5|1442.4|1459.96|1442.86|1458.13|1441.03|473
1647537900000|2022-03-17 17:25:00|1459.44|1442.34|1462.5|1445.4|1463.73|1446.63|1459.27|1442.17|477
1647538200000|2022-03-17 17:30:00|1462.58|1445.48|1459.55|1442.45|1463.3|1446.2|1459.37|1442.27|330
1647538500000|2022-03-17 17:35:00|1459.65|1442.55|1458.17|1441.07|1459.65|1442.55|1457.11|1440.01|380
1647538800000|2022-03-17 17:40:00|1458.14|1441.04|1456.78|1439.68|1460.33|1443.23|1456.5|1439.4|483
1647539100000|2022-03-17 17:45:00|1456.71|1439.61|1459.87|1442.77|1460.04|1442.94|1455.42|1438.32|494
1647539400000|2022-03-17 17:50:00|1459.8|1442.7|1461.31|1444.21|1461.46|1444.36|1459.29|1442.19|511
1647539700000|2022-03-17 17:55:00|1461.32|1444.22|1460.57|1443.47|1462.91|1445.81|1459.73|1442.63|512
1647540000000|2022-03-17 18:00:00|1460.49|1443.39|1460.72|1443.62|1461.46|1444.36|1459.41|1442.31|520
1647540300000|2022-03-17 18:05:00|1460.69|1443.59|1461.15|1444.05|1462.32|1445.22|1460.27|1443.17|577
1647540600000|2022-03-17 18:10:00|1461.14|1444.04|1459.5|1442.4|1461.17|1444.07|1458.11|1441.01|473
1647540900000|2022-03-17 18:15:00|1459.46|1442.36|1461.41|1444.31|1461.62|1444.52|1459.06|1441.96|417
1647541200000|2022-03-17 18:20:00|1461.35|1444.25|1461.54|1444.44|1463.06|1445.96|1461.3|1444.2|492
1647541500000|2022-03-17 18:25:00|1461.52|1444.42|1458.84|1441.74|1462.02|1444.92|1458.79|1441.69|464
1647541800000|2022-03-17 18:30:00|1458.7|1441.6|1460.45|1443.35|1461.59|1444.49|1458.24|1441.14|503
1647542100000|2022-03-17 18:35:00|1460.41|1443.31|1459.92|1442.82|1460.94|1443.84|1459.02|1441.92|361
1647542400000|2022-03-17 18:40:00|1460.06|1442.96|1458.2|1441.1|1460.06|1442.96|1457.52|1440.42|387
1647542700000|2022-03-17 18:45:00|1458.3|1441.2|1457.08|1439.98|1458.39|1441.29|1454.67|1437.57|315
1647543000000|2022-03-17 18:50:00|1457.06|1439.96|1455.32|1438.22|1457.15|1440.05|1454.78|1437.68|294
1647543300000|2022-03-17 18:55:00|1455.15|1438.05|1455.44|1438.34|1456.05|1438.95|1453.73|1436.63|471
1647543600000|2022-03-17 19:00:00|1455.43|1438.33|1459.48|1442.38|1459.95|1442.85|1454.84|1437.74|516
1647543900000|2022-03-17 19:05:00|1459.36|1442.26|1460.43|1443.33|1460.6|1443.5|1458.15|1441.05|529
1647544200000|2022-03-17 19:10:00|1460.21|1443.11|1456.37|1439.27|1460.88|1443.78|1454.15|1437.05|615
1647544500000|2022-03-17 19:15:00|1456.44|1439.34|1456.48|1439.38|1457.2|1440.1|1454.24|1437.14|332
1647544800000|2022-03-17 19:20:00|1456.42|1439.32|1457.25|1440.15|1457.48|1440.38|1456.05|1438.95|494
1647545100000|2022-03-17 19:25:00|1457.26|1440.16|1460.12|1443.02|1460.28|1443.18|1457.15|1440.05|433
1647545400000|2022-03-17 19:30:00|1459.75|1442.65|1458.78|1441.68|1460.94|1443.84|1458.19|1441.09|439
1647545700000|2022-03-17 19:35:00|1458.61|1441.51|1460.87|1443.77|1461.33|1444.23|1457.74|1440.64|429
1647546000000|2022-03-17 19:40:00|1460.91|1443.81|1462.17|1445.07|1463.37|1446.27|1460.87|1443.77|418
1647546300000|2022-03-17 19:45:00|1462.1|1445|1462.51|1445.41|1463.12|1446.02|1461.91|1444.81|334
1647546600000|2022-03-17 19:50:00|1462.48|1445.38|1463|1445.9|1463.47|1446.37|1460.76|1443.66|459
1647546900000|2022-03-17 19:55:00|1463.07|1445.97|1463.53|1446.43|1463.53|1446.43|1461.13|1444.03|452
1647547200000|2022-03-17 20:00:00|1463.37|1446.27|1462.38|1445.28|1465.06|1447.96|1462.06|1444.96|245
1647547500000|2022-03-17 20:05:00|1462.45|1445.35|1460.34|1443.24|1462.76|1445.66|1460.09|1442.99|261
1647547800000|2022-03-17 20:10:00|1460.36|1443.26|1455.36|1438.26|1460.64|1443.54|1453.5|1436.4|368
1647548100000|2022-03-17 20:15:00|1455.37|1438.27|1452.39|1435.29|1456.51|1439.41|1452.02|1434.92|302
1647548400000|2022-03-17 20:20:00|1452.31|1435.21|1454.61|1437.51|1455.17|1438.07|1452.05|1434.95|346
1647548700000|2022-03-17 20:25:00|1454.63|1437.53|1454.55|1437.45|1456.53|1439.43|1453.22|1436.12|524
1647549000000|2022-03-17 20:30:00|1454.52|1437.42|1454.39|1437.29|1456.07|1438.97|1453.45|1436.35|460
1647549300000|2022-03-17 20:35:00|1454.31|1437.21|1453.29|1436.19|1454.92|1437.82|1452.8|1435.7|326
1647549600000|2022-03-17 20:40:00|1453.28|1436.18|1455.24|1438.14|1455.45|1438.35|1452.33|1435.23|271
1647549900000|2022-03-17 20:45:00|1455.25|1438.15|1456.07|1438.97|1457.15|1440.05|1454.58|1437.48|326
1647550200000|2022-03-17 20:50:00|1456.08|1438.98|1457.44|1440.34|1458.03|1440.93|1456.08|1438.98|341
1647550500000|2022-03-17 20:55:00|1457.5|1440.4|1455.82|1438.72|1458.39|1441.29|1455.11|1438.01|269
1647550800000|2022-03-17 21:00:00|1455.92|1438.82|1455.19|1438.09|1456.79|1439.69|1455.19|1438.09|280
1647551100000|2022-03-17 21:05:00|1455.29|1438.19|1453.37|1436.27|1456.11|1439.01|1453.29|1436.19|258
1647551400000|2022-03-17 21:10:00|1453.38|1436.28|1456.25|1439.15|1456.29|1439.19|1453.36|1436.26|249
1647551700000|2022-03-17 21:15:00|1456.29|1439.19|1457.13|1440.03|1457.18|1440.08|1455.87|1438.77|226
1647552000000|2022-03-17 21:20:00|1457.1|1440|1456.25|1439.15|1457.14|1440.04|1454.26|1437.16|211
1647552300000|2022-03-17 21:25:00|1456.23|1439.13|1456.57|1439.47|1456.95|1439.85|1456.05|1438.95|107
1647552600000|2022-03-17 21:30:00|1456.38|1439.28|1459.01|1441.91|1459.03|1441.93|1456.38|1439.28|68
1647552900000|2022-03-17 21:35:00|1459.03|1441.93|1460.93|1443.83|1460.93|1443.83|1458.83|1441.73|57
1647553200000|2022-03-17 21:40:00|1460.29|1443.19|1462.34|1445.24|1462.48|1445.38|1459.36|1442.26|100
1647553500000|2022-03-17 21:45:00|1462.13|1445.03|1460.22|1443.12|1462.47|1445.37|1459.35|1442.25|208
1647553800000|2022-03-17 21:50:00|1460.44|1443.34|1461.84|1444.74|1462.13|1445.03|1460.44|1443.34|166
1647554100000|2022-03-17 21:55:00|1461.93|1444.83|1465.04|1447.94|1465.82|1448.72|1461.84|1444.74|204
1647554400000|2022-03-17 22:00:00|1465.4|1448.3|1464.08|1446.98|1466.23|1449.13|1462.81|1445.71|209
1647554700000|2022-03-17 22:05:00|1464.51|1447.41|1463.25|1446.15|1464.71|1447.61|1462.63|1445.53|154
1647555000000|2022-03-17 22:10:00|1463.68|1446.58|1459.58|1442.48|1463.68|1446.58|1459.52|1442.42|198
1647555300000|2022-03-17 22:15:00|1459.72|1442.62|1458.04|1440.94|1460.5|1443.4|1457.93|1440.83|218
1647555600000|2022-03-17 22:20:00|1458.18|1441.08|1459.78|1442.68|1460.13|1443.03|1457.63|1440.53|258
1647555900000|2022-03-17 22:25:00|1459.88|1442.78|1459.38|1442.28|1460.35|1443.25|1458.85|1441.75|277
1647556200000|2022-03-17 22:30:00|1459.41|1442.31|1459.77|1442.67|1460.34|1443.24|1458.82|1441.72|341
1647556500000|2022-03-17 22:35:00|1459.74|1442.64|1459.32|1442.22|1460.41|1443.31|1459.3|1442.2|338
1647556800000|2022-03-17 22:40:00|1459.39|1442.29|1459.09|1441.99|1460.75|1443.65|1458.07|1440.97|347
1647557100000|2022-03-17 22:45:00|1459.21|1442.11|1459.8|1442.7|1460.51|1443.41|1458.56|1441.46|356
1647557400000|2022-03-17 22:50:00|1459.83|1442.73|1461.26|1444.16|1461.45|1444.35|1459.61|1442.51|319
1647557700000|2022-03-17 22:55:00|1461.21|1444.11|1462.25|1445.15|1462.57|1445.47|1460.22|1443.12|387
1647558000000|2022-03-17 23:00:00|1462.18|1445.08|1461.44|1444.34|1463.28|1446.18|1461.09|1443.99|308
1647558300000|2022-03-17 23:05:00|1461.52|1444.42|1459.64|1442.54|1461.65|1444.55|1459.47|1442.37|364
1647558600000|2022-03-17 23:10:00|1459.72|1442.62|1458.51|1441.41|1461|1443.9|1457.87|1440.77|426
1647558900000|2022-03-17 23:15:00|1458.48|1441.38|1457.28|1440.18|1459.62|1442.52|1456.12|1439.02|319
1647559200000|2022-03-17 23:20:00|1457.27|1440.17|1457.32|1440.22|1458.59|1441.49|1456.47|1439.37|367
1647559500000|2022-03-17 23:25:00|1457.35|1440.25|1455.82|1438.72|1458|1440.9|1454.6|1437.5|349
1647559800000|2022-03-17 23:30:00|1455.81|1438.71|1449.91|1432.81|1456.74|1439.64|1449.29|1432.19|348
1647560100000|2022-03-17 23:35:00|1449.96|1432.86|1449.06|1431.96|1451.21|1434.11|1446.72|1429.62|311
1647560400000|2022-03-17 23:40:00|1448.97|1431.87|1447.4|1430.3|1451.07|1433.97|1447.4|1430.3|327
1647560700000|2022-03-17 23:45:00|1447.33|1430.23|1450.06|1432.96|1450.27|1433.17|1446.97|1429.87|349
1647561000000|2022-03-17 23:50:00|1450.44|1433.34|1449.27|1432.17|1450.99|1433.89|1448.74|1431.64|371
1647561300000|2022-03-17 23:55:00|1449.29|1432.19|1449.98|1432.88|1450.98|1433.88|1448.78|1431.68|340
1647561600000|2022-03-18 00:00:00|1450.07|1432.97|1452.78|1435.68|1454.04|1436.94|1447.66|1430.56|380
1647561900000|2022-03-18 00:05:00|1452.76|1435.66|1442.71|1425.61|1452.99|1435.89|1442.63|1425.53|574
1647562200000|2022-03-18 00:10:00|1442.65|1425.55|1446.58|1429.48|1446.58|1429.48|1442.11|1425.01|453
1647562500000|2022-03-18 00:15:00|1446.62|1429.52|1445.62|1428.52|1448.27|1431.17|1444.62|1427.52|370
1647562800000|2022-03-18 00:20:00|1445.69|1428.59|1452.03|1434.93|1452.35|1435.25|1445.69|1428.59|334
1647563100000|2022-03-18 00:25:00|1452.07|1434.97|1451|1433.9|1452.09|1434.99|1449.11|1432.01|301
1647563400000|2022-03-18 00:30:00|1451.11|1434.01|1453.05|1435.95|1457.21|1440.11|1451.11|1434.01|351
1647563700000|2022-03-18 00:35:00|1453.18|1436.08|1452.87|1435.77|1453.35|1436.25|1451.21|1434.11|378
1647564000000|2022-03-18 00:40:00|1452.94|1435.84|1446.32|1429.22|1453.12|1436.02|1446.2|1429.1|610
1647564300000|2022-03-18 00:45:00|1446.4|1429.3|1447.48|1430.38|1448.4|1431.3|1445.88|1428.78|346
1647564600000|2022-03-18 00:50:00|1447.25|1430.15|1436.15|1419.05|1447.78|1430.68|1435.42|1418.32|473
1647564900000|2022-03-18 00:55:00|1436.23|1419.13|1427.46|1410.36|1439.66|1422.56|1423.94|1406.84|661
1647565200000|2022-03-18 01:00:00|1427.55|1410.45|1432.09|1414.99|1436.3|1419.2|1424.17|1407.07|582
1647565500000|2022-03-18 01:05:00|1432.01|1414.91|1433.83|1416.73|1435|1417.9|1428.21|1411.11|582
1647565800000|2022-03-18 01:10:00|1433.84|1416.74|1435.53|1418.43|1435.63|1418.53|1430.76|1413.66|554
1647566100000|2022-03-18 01:15:00|1435.52|1418.42|1431.22|1414.12|1436.91|1419.81|1430.28|1413.18|530
1647566400000|2022-03-18 01:20:00|1431.21|1414.11|1436.96|1419.86|1436.97|1419.87|1431.21|1414.11|363
1647566700000|2022-03-18 01:25:00|1436.97|1419.87|1436.34|1419.24|1437.74|1420.64|1434.82|1417.72|358
1647567000000|2022-03-18 01:30:00|1436.41|1419.31|1433.78|1416.68|1436.44|1419.34|1433.48|1416.38|467
1647567300000|2022-03-18 01:35:00|1433.77|1416.67|1433.76|1416.66|1435.38|1418.28|1431.9|1414.8|555
1647567600000|2022-03-18 01:40:00|1433.98|1416.88|1435.23|1418.13|1435.59|1418.49|1433.83|1416.73|482
1647567900000|2022-03-18 01:45:00|1435.09|1417.99|1433.22|1416.12|1435.3|1418.2|1432.41|1415.31|378
1647568200000|2022-03-18 01:50:00|1433.21|1416.11|1434.42|1417.32|1436.46|1419.36|1433.18|1416.08|483
1647568500000|2022-03-18 01:55:00|1434.3|1417.2|1435.79|1418.69|1436.34|1419.24|1434.14|1417.04|469
1647568800000|2022-03-18 02:00:00|1435.63|1418.53|1432.17|1415.07|1436.13|1419.03|1432.01|1414.91|372
1647569100000|2022-03-18 02:05:00|1432.19|1415.09|1429.33|1412.23|1432.19|1415.09|1428.81|1411.71|350
1647569400000|2022-03-18 02:10:00|1429.32|1412.22|1429.52|1412.42|1429.83|1412.73|1427.48|1410.38|318
1647569700000|2022-03-18 02:15:00|1429.44|1412.34|1426.18|1409.08|1429.53|1412.43|1424.58|1407.48|351
1647570000000|2022-03-18 02:20:00|1426.33|1409.23|1427.95|1410.85|1429.32|1412.22|1426.33|1409.23|238
1647570300000|2022-03-18 02:25:00|1427.68|1410.58|1429.3|1412.2|1429.58|1412.48|1427.39|1410.29|350
1647570600000|2022-03-18 02:30:00|1429.17|1412.07|1428.48|1411.38|1429.73|1412.63|1426.41|1409.31|399
1647570900000|2022-03-18 02:35:00|1428.36|1411.26|1433.14|1416.04|1433.4|1416.3|1428.35|1411.25|468
1647571200000|2022-03-18 02:40:00|1433.22|1416.12|1431.15|1414.05|1433.43|1416.33|1430.87|1413.77|356
1647571500000|2022-03-18 02:45:00|1431.2|1414.1|1431.82|1414.72|1432.78|1415.68|1430.55|1413.45|314
1647571800000|2022-03-18 02:50:00|1431.81|1414.71|1431.33|1414.23|1432.34|1415.24|1430.37|1413.27|320
1647572100000|2022-03-18 02:55:00|1431.31|1414.21|1428.87|1411.77|1432.04|1414.94|1428.56|1411.46|403
1647572400000|2022-03-18 03:00:00|1428.93|1411.83|1430.53|1413.43|1430.97|1413.87|1428.93|1411.83|387
1647572700000|2022-03-18 03:05:00|1430.64|1413.54|1430.21|1413.11|1430.64|1413.54|1428.46|1411.36|424
1647573000000|2022-03-18 03:10:00|1430.14|1413.04|1428.49|1411.39|1430.14|1413.04|1427.43|1410.33|490
1647573300000|2022-03-18 03:15:00|1428.54|1411.44|1427.79|1410.69|1428.94|1411.84|1426.84|1409.74|433
1647573600000|2022-03-18 03:20:00|1427.8|1410.7|1427.11|1410.01|1428.88|1411.78|1425.9|1408.8|455
1647573900000|2022-03-18 03:25:00|1427.13|1410.03|1428.37|1411.27|1429.67|1412.57|1426.49|1409.39|414
1647574200000|2022-03-18 03:30:00|1428.38|1411.28|1428.23|1411.13|1428.96|1411.86|1426.95|1409.85|428
1647574500000|2022-03-18 03:35:00|1428.22|1411.12|1424.09|1406.99|1428.22|1411.12|1424.02|1406.92|420
1647574800000|2022-03-18 03:40:00|1424.15|1407.05|1421.45|1404.35|1424.98|1407.88|1421.4|1404.3|427
1647575100000|2022-03-18 03:45:00|1421.84|1404.74|1426.33|1409.23|1426.35|1409.25|1421.84|1404.74|323
1647575400000|2022-03-18 03:50:00|1426.26|1409.16|1426.36|1409.26|1426.41|1409.31|1424.84|1407.74|267
1647575700000|2022-03-18 03:55:00|1426.31|1409.21|1427.46|1410.36|1428.71|1411.61|1426.31|1409.21|313
1647576000000|2022-03-18 04:00:00|1427.37|1410.27|1425.95|1408.85|1427.61|1410.51|1424.1|1407|544
1647576300000|2022-03-18 04:05:00|1425.96|1408.86|1426.48|1409.38|1427.78|1410.68|1425.96|1408.86|303
1647576600000|2022-03-18 04:10:00|1426.67|1409.57|1426.69|1409.59|1428.28|1411.18|1426.45|1409.35|320
1647576900000|2022-03-18 04:15:00|1426.66|1409.56|1427.8|1410.7|1428.82|1411.72|1426.66|1409.56|383
1647577200000|2022-03-18 04:20:00|1427.77|1410.67|1431.27|1414.17|1431.35|1414.25|1427.07|1409.97|275
1647577500000|2022-03-18 04:25:00|1431.56|1414.46|1432.23|1415.13|1432.23|1415.13|1430.29|1413.19|293
1647577800000|2022-03-18 04:30:00|1432.24|1415.14|1433.17|1416.07|1433.69|1416.59|1431.93|1414.83|248
1647578100000|2022-03-18 04:35:00|1433.22|1416.12|1432.55|1415.45|1433.78|1416.68|1432.46|1415.36|191
1647578400000|2022-03-18 04:40:00|1432.46|1415.36|1432.41|1415.31|1433.47|1416.37|1431.54|1414.44|331
1647578700000|2022-03-18 04:45:00|1432.34|1415.24|1429.36|1412.26|1432.53|1415.43|1429.35|1412.25|302
1647579000000|2022-03-18 04:50:00|1429.35|1412.25|1430.87|1413.77|1431.65|1414.55|1429.27|1412.17|388
1647579300000|2022-03-18 04:55:00|1430.8|1413.7|1432.14|1415.04|1433.59|1416.49|1430.46|1413.36|251
1647579600000|2022-03-18 05:00:00|1432.15|1415.05|1437.74|1420.64|1438.76|1421.66|1432.15|1415.05|569
1647579900000|2022-03-18 05:05:00|1437.63|1420.53|1442.08|1424.98|1443.31|1426.21|1437.63|1420.53|396
1647580200000|2022-03-18 05:10:00|1442.07|1424.97|1442.13|1425.03|1443.41|1426.31|1441.36|1424.26|331
1647580500000|2022-03-18 05:15:00|1442.11|1425.01|1442.68|1425.58|1443.61|1426.51|1441.6|1424.5|400
1647580800000|2022-03-18 05:20:00|1442.76|1425.66|1442.27|1425.17|1442.91|1425.81|1440.82|1423.72|262
1647581100000|2022-03-18 05:25:00|1442.24|1425.14|1440.61|1423.51|1442.54|1425.44|1440.34|1423.24|331
1647581400000|2022-03-18 05:30:00|1440.38|1423.28|1440.52|1423.42|1442.16|1425.06|1439.42|1422.32|387
1647581700000|2022-03-18 05:35:00|1441.05|1423.95|1441.58|1424.48|1442.14|1425.04|1440.45|1423.35|396
1647582000000|2022-03-18 05:40:00|1441.61|1424.51|1444.28|1427.18|1445.05|1427.95|1441.61|1424.51|291
1647582300000|2022-03-18 05:45:00|1444.27|1427.17|1448.87|1431.77|1448.87|1431.77|1444.27|1427.17|264
1647582600000|2022-03-18 05:50:00|1449|1431.9|1448.39|1431.29|1449.28|1432.18|1447.46|1430.36|332
1647582900000|2022-03-18 05:55:00|1448.47|1431.37|1448.18|1431.08|1449.32|1432.22|1448.08|1430.98|289
1647583200000|2022-03-18 06:00:00|1448.19|1431.09|1450.25|1433.15|1450.54|1433.44|1448.15|1431.05|282
1647583500000|2022-03-18 06:05:00|1450.23|1433.13|1455.46|1438.36|1455.7|1438.6|1450.15|1433.05|277
1647583800000|2022-03-18 06:10:00|1455.53|1438.43|1457.35|1440.25|1458.25|1441.15|1455.51|1438.41|308
1647584100000|2022-03-18 06:15:00|1457.33|1440.23|1461.08|1443.98|1461.55|1444.45|1456.58|1439.48|340
1647584400000|2022-03-18 06:20:00|1461.1|1444|1462.35|1445.25|1463.05|1445.95|1460.56|1443.46|200
1647584700000|2022-03-18 06:25:00|1462.46|1445.36|1460.9|1443.8|1462.46|1445.36|1460.63|1443.53|164
1647585000000|2022-03-18 06:30:00|1460.59|1443.49|1458.89|1441.79|1462.04|1444.94|1458.85|1441.75|163
1647585300000|2022-03-18 06:35:00|1458.85|1441.75|1456.26|1439.16|1459.73|1442.63|1456.06|1438.96|275
1647585600000|2022-03-18 06:40:00|1456.28|1439.18|1455.43|1438.33|1457.03|1439.93|1455.24|1438.14|243
1647585900000|2022-03-18 06:45:00|1455.49|1438.39|1455.01|1437.91|1455.88|1438.78|1454.39|1437.29|335
1647586200000|2022-03-18 06:50:00|1454.91|1437.81|1455.86|1438.76|1457.41|1440.31|1454.85|1437.75|272
1647586500000|2022-03-18 06:55:00|1455.84|1438.74|1455.68|1438.58|1456.11|1439.01|1454.77|1437.67|244
1647586800000|2022-03-18 07:00:00|1455.61|1438.51|1458.82|1441.72|1458.97|1441.87|1455.05|1437.95|349
1647587100000|2022-03-18 07:05:00|1458.67|1441.57|1458.13|1441.03|1458.84|1441.74|1458.03|1440.93|191
1647587400000|2022-03-18 07:10:00|1458.2|1441.1|1456.02|1438.92|1458.34|1441.24|1455.46|1438.36|305
1647587700000|2022-03-18 07:15:00|1456.03|1438.93|1455.53|1438.43|1456.8|1439.7|1454.04|1436.94|265
1647588000000|2022-03-18 07:20:00|1455.61|1438.51|1452.2|1435.1|1455.61|1438.51|1451.32|1434.22|360
1647588300000|2022-03-18 07:25:00|1452.19|1435.09|1451.63|1434.53|1454.3|1437.2|1451.58|1434.48|224
1647588600000|2022-03-18 07:30:00|1451.69|1434.59|1454.84|1437.74|1455.58|1438.48|1451.54|1434.44|326
1647588900000|2022-03-18 07:35:00|1454.83|1437.73|1454.19|1437.09|1455.35|1438.25|1453.42|1436.32|355
1647589200000|2022-03-18 07:40:00|1454.17|1437.07|1454.47|1437.37|1454.58|1437.48|1451.96|1434.86|309
1647589500000|2022-03-18 07:45:00|1454.53|1437.43|1451.94|1434.84|1456.2|1439.1|1451.88|1434.78|505
1647589800000|2022-03-18 07:50:00|1451.9|1434.8|1449.48|1432.38|1451.95|1434.85|1449.23|1432.13|377
1647590100000|2022-03-18 07:55:00|1449.42|1432.32|1450.28|1433.18|1450.66|1433.56|1448.85|1431.75|381
1647590400000|2022-03-18 08:00:00|1450.4|1433.3|1451.1|1434|1453.63|1436.53|1448.68|1431.58|493
1647590700000|2022-03-18 08:05:00|1451.05|1433.95|1446.04|1428.94|1451.46|1434.36|1446|1428.9|411
1647591000000|2022-03-18 08:10:00|1446.07|1428.97|1449.33|1432.23|1449.78|1432.68|1446.07|1428.97|348
1647591300000|2022-03-18 08:15:00|1449.29|1432.19|1450.31|1433.21|1451.64|1434.54|1448.18|1431.08|381
1647591600000|2022-03-18 08:20:00|1450.34|1433.24|1458.89|1441.79|1458.9|1441.8|1450.34|1433.24|299
1647591900000|2022-03-18 08:25:00|1458.75|1441.65|1465.75|1448.65|1465.86|1448.76|1457.8|1440.7|286
1647592200000|2022-03-18 08:30:00|1465.55|1448.45|1472.01|1454.91|1472.24|1455.14|1465.55|1448.45|249
1647592500000|2022-03-18 08:35:00|1472.07|1454.97|1477.65|1460.55|1477.65|1460.55|1472.07|1454.97|316
1647592800000|2022-03-18 08:40:00|1477.63|1460.53|1473.13|1456.03|1477.63|1460.53|1471.96|1454.86|413
1647593100000|2022-03-18 08:45:00|1473.16|1456.06|1472.74|1455.64|1477.55|1460.45|1472.21|1455.11|409
1647593400000|2022-03-18 08:50:00|1472.69|1455.59|1468.81|1451.71|1472.74|1455.64|1465.7|1448.6|489
1647593700000|2022-03-18 08:55:00|1468.86|1451.76|1466.93|1449.83|1468.94|1451.84|1464.65|1447.55|439
1647594000000|2022-03-18 09:00:00|1467.01|1449.91|1468.64|1451.54|1472.15|1455.05|1465.47|1448.37|548
1647594300000|2022-03-18 09:05:00|1468.62|1451.52|1470.69|1453.59|1470.77|1453.67|1467.77|1450.67|525
1647594600000|2022-03-18 09:10:00|1470.49|1453.39|1470.91|1453.81|1472.75|1455.65|1468.58|1451.48|560
1647594900000|2022-03-18 09:15:00|1470.86|1453.76|1468.16|1451.06|1470.86|1453.76|1467.8|1450.7|436
1647595200000|2022-03-18 09:20:00|1468.21|1451.11|1468.23|1451.13|1468.43|1451.33|1465.51|1448.41|629
1647595500000|2022-03-18 09:25:00|1468.32|1451.22|1470.44|1453.34|1471.6|1454.5|1467.48|1450.38|583
1647595800000|2022-03-18 09:30:00|1470.54|1453.44|1468.64|1451.54|1471.27|1454.17|1467.53|1450.43|560
1647596100000|2022-03-18 09:35:00|1468.57|1451.47|1465.62|1448.52|1469.12|1452.02|1465.62|1448.52|496
1647596400000|2022-03-18 09:40:00|1465.64|1448.54|1465.92|1448.82|1466.24|1449.14|1464.68|1447.58|507
1647596700000|2022-03-18 09:45:00|1465.84|1448.74|1464.87|1447.77|1467.02|1449.92|1464.49|1447.39|577
1647597000000|2022-03-18 09:50:00|1464.83|1447.73|1464.4|1447.3|1465.54|1448.44|1463.29|1446.19|569
1647597300000|2022-03-18 09:55:00|1464.39|1447.29|1464.6|1447.5|1465.07|1447.97|1463.38|1446.28|433
1647597600000|2022-03-18 10:00:00|1464.52|1447.42|1464.76|1447.66|1465.4|1448.3|1462.37|1445.27|476
1647597900000|2022-03-18 10:05:00|1464.84|1447.74|1468|1450.9|1468|1450.9|1463.72|1446.62|571
1647598200000|2022-03-18 10:10:00|1468.06|1450.96|1471.4|1454.3|1475.7|1458.6|1468.06|1450.96|499
1647598500000|2022-03-18 10:15:00|1471.39|1454.29|1475.83|1458.73|1476.28|1459.18|1471.38|1454.28|396
1647598800000|2022-03-18 10:20:00|1475.79|1458.69|1474.73|1457.63|1476.3|1459.2|1473|1455.9|457
1647599100000|2022-03-18 10:25:00|1474.84|1457.74|1477.51|1460.41|1478.22|1461.12|1473.74|1456.64|367
1647599400000|2022-03-18 10:30:00|1477.5|1460.4|1474.23|1457.13|1477.5|1460.4|1473.36|1456.26|413
1647599700000|2022-03-18 10:35:00|1474.22|1457.12|1474.16|1457.06|1475.18|1458.08|1472.25|1455.15|406
1647600000000|2022-03-18 10:40:00|1473.79|1456.69|1471.03|1453.93|1473.9|1456.8|1470.19|1453.09|512
1647600300000|2022-03-18 10:45:00|1471.01|1453.91|1470.12|1453.02|1473.17|1456.07|1470.12|1453.02|456
1647600600000|2022-03-18 10:50:00|1470.11|1453.01|1461.64|1444.54|1470.11|1453.01|1460.17|1443.07|593
1647600900000|2022-03-18 10:55:00|1461.91|1444.81|1460.83|1443.73|1462.01|1444.91|1458.71|1441.61|572
1647601200000|2022-03-18 11:00:00|1460.78|1443.68|1463.56|1446.46|1464.58|1447.48|1458.69|1441.59|483
1647601500000|2022-03-18 11:05:00|1463.55|1446.45|1459.76|1442.66|1466.1|1449|1459.6|1442.5|667
1647601800000|2022-03-18 11:10:00|1459.72|1442.62|1468.05|1450.95|1468.49|1451.39|1459.63|1442.53|463
1647602100000|2022-03-18 11:15:00|1468.02|1450.92|1470.7|1453.6|1472.08|1454.98|1467.78|1450.68|228
1647602400000|2022-03-18 11:20:00|1470.62|1453.52|1468.92|1451.82|1471.45|1454.35|1468.27|1451.17|405
1647602700000|2022-03-18 11:25:00|1468.83|1451.73|1463.43|1446.33|1469.59|1452.49|1463.37|1446.27|629
1647603000000|2022-03-18 11:30:00|1463.68|1446.58|1467.06|1449.96|1469.43|1452.33|1461.68|1444.58|531
1647603300000|2022-03-18 11:35:00|1467.05|1449.95|1466.32|1449.22|1467.6|1450.5|1465.61|1448.51|506
1647603600000|2022-03-18 11:40:00|1466.4|1449.3|1468.05|1450.95|1468.9|1451.8|1466.32|1449.22|329
1647603900000|2022-03-18 11:45:00|1468.07|1450.97|1470.3|1453.2|1471.31|1454.21|1466.44|1449.34|315
1647604200000|2022-03-18 11:50:00|1470.38|1453.28|1472.87|1455.77|1473.29|1456.19|1470.31|1453.21|351
1647604500000|2022-03-18 11:55:00|1472.99|1455.89|1475.7|1458.6|1478.13|1461.03|1472.9|1455.8|325
1647604800000|2022-03-18 12:00:00|1475.71|1458.61|1480.83|1463.73|1481|1463.9|1473.05|1455.95|409
1647605100000|2022-03-18 12:05:00|1480.98|1463.88|1488.58|1471.48|1491.06|1473.96|1480.98|1463.88|400
1647605400000|2022-03-18 12:10:00|1488.61|1471.51|1481.44|1464.34|1488.64|1471.54|1481.42|1464.32|462
1647605700000|2022-03-18 12:15:00|1481.43|1464.33|1478.69|1461.59|1481.84|1464.74|1478.04|1460.94|342
1647606000000|2022-03-18 12:20:00|1478.68|1461.58|1473.44|1456.34|1478.72|1461.62|1472.97|1455.87|396
1647606300000|2022-03-18 12:25:00|1473.43|1456.33|1473.22|1456.12|1474.42|1457.32|1471.64|1454.54|379
1647606600000|2022-03-18 12:30:00|1473.18|1456.08|1475.4|1458.3|1476.3|1459.2|1471.28|1454.18|438
1647606900000|2022-03-18 12:35:00|1475.21|1458.11|1481.95|1464.85|1482.22|1465.12|1475.21|1458.11|317
1647607200000|2022-03-18 12:40:00|1481.88|1464.78|1482.95|1465.85|1484.68|1467.58|1481.05|1463.95|617
1647607500000|2022-03-18 12:45:00|1482.94|1465.84|1479.38|1462.28|1484.13|1467.03|1477.99|1460.89|524
1647607800000|2022-03-18 12:50:00|1479.37|1462.27|1475.03|1457.93|1479.37|1462.27|1474.6|1457.5|559
1647608100000|2022-03-18 12:55:00|1475.02|1457.92|1475.19|1458.09|1476.9|1459.8|1474.02|1456.92|316
1647608400000|2022-03-18 13:00:00|1475.09|1457.99|1478.64|1461.54|1479.1|1462|1474.44|1457.34|334
1647608700000|2022-03-18 13:05:00|1478.54|1461.44|1475.29|1458.19|1478.8|1461.7|1474.06|1456.96|520
1647609000000|2022-03-18 13:10:00|1475.31|1458.21|1478.21|1461.11|1479.09|1461.99|1475.31|1458.21|385
1647609300000|2022-03-18 13:15:00|1478.2|1461.1|1475.93|1458.83|1478.64|1461.54|1474.08|1456.98|513
1647609600000|2022-03-18 13:20:00|1475.95|1458.85|1471.47|1454.37|1476.03|1458.93|1470.84|1453.74|434
1647609900000|2022-03-18 13:25:00|1471.43|1454.33|1472.46|1455.36|1472.6|1455.5|1471|1453.9|575
1647610200000|2022-03-18 13:30:00|1472.39|1455.29|1467.68|1450.58|1474.52|1457.42|1467.24|1450.14|770
1647610500000|2022-03-18 13:35:00|1467.38|1450.28|1474.44|1457.34|1476|1458.9|1466.85|1449.75|691
1647610800000|2022-03-18 13:40:00|1474.41|1457.31|1484.16|1467.06|1484.57|1467.47|1474.33|1457.23|430
1647611100000|2022-03-18 13:45:00|1484.17|1467.07|1483.93|1466.83|1484.46|1467.36|1482.41|1465.31|419
1647611400000|2022-03-18 13:50:00|1483.99|1466.89|1484.32|1467.22|1485.23|1468.13|1482.4|1465.3|593
1647611700000|2022-03-18 13:55:00|1484.3|1467.2|1486.24|1469.14|1486.61|1469.51|1483.95|1466.85|483
1647612000000|2022-03-18 14:00:00|1486.32|1469.22|1492.27|1475.17|1492.38|1475.28|1486.32|1469.22|566
1647612300000|2022-03-18 14:05:00|1492.22|1475.12|1496.57|1479.47|1496.64|1479.54|1488.18|1471.08|527
1647612600000|2022-03-18 14:10:00|1496.66|1479.56|1496.92|1479.82|1500.02|1482.92|1495.54|1478.44|527
1647612900000|2022-03-18 14:15:00|1496.97|1479.87|1495.28|1478.18|1497.34|1480.24|1491.52|1474.42|520
1647613200000|2022-03-18 14:20:00|1495.44|1478.34|1492.45|1475.35|1495.44|1478.34|1490.6|1473.5|608
1647613500000|2022-03-18 14:25:00|1492.59|1475.49|1505.2|1488.1|1505.25|1488.15|1491.17|1474.07|618
1647613800000|2022-03-18 14:30:00|1505.25|1488.15|1504.12|1487.02|1511.49|1494.39|1502.29|1485.19|675
1647614100000|2022-03-18 14:35:00|1504.19|1487.09|1497.99|1480.89|1504.19|1487.09|1496.51|1479.41|527
1647614400000|2022-03-18 14:40:00|1497.97|1480.87|1499.61|1482.51|1504.02|1486.92|1497.49|1480.39|580
1647614700000|2022-03-18 14:45:00|1499.63|1482.53|1497.17|1480.07|1501.48|1484.38|1496.64|1479.54|606
1647615000000|2022-03-18 14:50:00|1497.07|1479.97|1498.43|1481.33|1499.25|1482.15|1494.9|1477.8|568
1647615300000|2022-03-18 14:55:00|1498.4|1481.3|1501.9|1484.8|1501.9|1484.8|1497.4|1480.3|508
1647615600000|2022-03-18 15:00:00|1501.99|1484.89|1500.89|1483.79|1506.68|1489.58|1499.6|1482.5|606
1647615900000|2022-03-18 15:05:00|1500.76|1483.66|1503.86|1486.76|1510.32|1493.22|1500.14|1483.04|607
1647616200000|2022-03-18 15:10:00|1504.07|1486.97|1504.32|1487.22|1505.92|1488.82|1501.89|1484.79|599
1647616500000|2022-03-18 15:15:00|1503.37|1486.27|1502.19|1485.09|1503.38|1486.28|1498.43|1481.33|554
1647616800000|2022-03-18 15:20:00|1502.17|1485.07|1502.49|1485.39|1504.46|1487.36|1499.65|1482.55|734
1647617100000|2022-03-18 15:25:00|1502.53|1485.43|1500.78|1483.68|1503.41|1486.31|1499.65|1482.55|605
1647617400000|2022-03-18 15:30:00|1500.86|1483.76|1504.47|1487.37|1506.16|1489.06|1500.86|1483.76|511
1647617700000|2022-03-18 15:35:00|1504.56|1487.46|1513.24|1496.14|1515.93|1498.83|1504.41|1487.31|522
1647618000000|2022-03-18 15:40:00|1513.35|1496.25|1515.55|1498.45|1517.59|1500.49|1510.41|1493.31|518
1647618300000|2022-03-18 15:45:00|1515.43|1498.33|1510.59|1493.49|1517.67|1500.57|1508.73|1491.63|738
1647618600000|2022-03-18 15:50:00|1510.53|1493.43|1512.29|1495.19|1514.62|1497.52|1510.1|1493|644
1647618900000|2022-03-18 15:55:00|1512.25|1495.15|1516.32|1499.22|1516.61|1499.51|1512.21|1495.11|560
1647619200000|2022-03-18 16:00:00|1516.19|1499.09|1520.63|1503.53|1521.2|1504.1|1514.13|1497.03|648
1647619500000|2022-03-18 16:05:00|1521.05|1503.95|1511.94|1494.84|1521.99|1504.89|1511.89|1494.79|634
1647619800000|2022-03-18 16:10:00|1512.11|1495.01|1511.51|1494.41|1514.1|1497|1508.97|1491.87|589
1647620100000|2022-03-18 16:15:00|1511.34|1494.24|1514.26|1497.16|1517.36|1500.26|1511.12|1494.02|732
1647620400000|2022-03-18 16:20:00|1514.29|1497.19|1512.6|1495.5|1516.09|1498.99|1512.39|1495.29|513
1647620700000|2022-03-18 16:25:00|1513.08|1495.98|1520.31|1503.21|1520.32|1503.22|1512.85|1495.75|482
1647621000000|2022-03-18 16:30:00|1520.39|1503.29|1517.05|1499.95|1522.23|1505.13|1513.54|1496.44|595
1647621300000|2022-03-18 16:35:00|1516.82|1499.72|1517.53|1500.43|1518.34|1501.24|1514.81|1497.71|429
1647621600000|2022-03-18 16:40:00|1517.5|1500.4|1519.51|1502.41|1520.25|1503.15|1516.05|1498.95|586
1647621900000|2022-03-18 16:45:00|1519.49|1502.39|1514.3|1497.2|1519.69|1502.59|1513.28|1496.18|617
1647622200000|2022-03-18 16:50:00|1514.29|1497.19|1526.72|1509.62|1526.85|1509.75|1514.29|1497.19|528
1647622500000|2022-03-18 16:55:00|1526.76|1509.66|1526.53|1509.43|1528.39|1511.29|1524.12|1507.02|489
1647622800000|2022-03-18 17:00:00|1526.57|1509.47|1529.87|1512.77|1530.52|1513.42|1520.59|1503.49|810
1647623100000|2022-03-18 17:05:00|1529.64|1512.54|1529.92|1512.82|1535.81|1518.71|1529.24|1512.14|551
1647623400000|2022-03-18 17:10:00|1529.9|1512.8|1527.67|1510.57|1529.9|1512.8|1526.01|1508.91|529
1647623700000|2022-03-18 17:15:00|1527.7|1510.6|1525.46|1508.36|1527.84|1510.74|1524.37|1507.27|649
1647624000000|2022-03-18 17:20:00|1525.54|1508.44|1525.61|1508.51|1527.4|1510.3|1524.69|1507.59|511
1647624300000|2022-03-18 17:25:00|1525.66|1508.56|1527.77|1510.67|1529.09|1511.99|1525.57|1508.47|506
1647624600000|2022-03-18 17:30:00|1527.86|1510.76|1527.8|1510.7|1528.36|1511.26|1524.78|1507.68|409
1647624900000|2022-03-18 17:35:00|1527.75|1510.65|1523.6|1506.5|1528.07|1510.97|1523.58|1506.48|477
1647625200000|2022-03-18 17:40:00|1523.62|1506.52|1521.48|1504.38|1525.33|1508.23|1520.88|1503.78|382
1647625500000|2022-03-18 17:45:00|1521.69|1504.59|1519.56|1502.46|1522.83|1505.73|1517.18|1500.08|430
1647625800000|2022-03-18 17:50:00|1519.55|1502.45|1518.62|1501.52|1521.23|1504.13|1518.35|1501.25|361
1647626100000|2022-03-18 17:55:00|1518.52|1501.42|1519.8|1502.7|1521.96|1504.86|1518.03|1500.93|456
1647626400000|2022-03-18 18:00:00|1519.75|1502.65|1522.95|1505.85|1523.4|1506.3|1517.99|1500.89|525
1647626700000|2022-03-18 18:05:00|1522.92|1505.82|1515.9|1498.8|1522.92|1505.82|1515.17|1498.07|570
1647627000000|2022-03-18 18:10:00|1515.99|1498.89|1519.26|1502.16|1519.56|1502.46|1515.11|1498.01|379
1647627300000|2022-03-18 18:15:00|1519.36|1502.26|1515.83|1498.73|1520.53|1503.43|1514.79|1497.69|387
1647627600000|2022-03-18 18:20:00|1516.11|1499.01|1520.26|1503.16|1520.32|1503.22|1515.88|1498.78|377
1647627900000|2022-03-18 18:25:00|1520.31|1503.21|1518.17|1501.07|1520.49|1503.39|1516.94|1499.84|366
1647628200000|2022-03-18 18:30:00|1518.14|1501.04|1513.27|1496.17|1518.2|1501.1|1512.32|1495.22|438
1647628500000|2022-03-18 18:35:00|1513.96|1496.86|1514.72|1497.62|1515.27|1498.17|1513.24|1496.14|277
1647628800000|2022-03-18 18:40:00|1514.73|1497.63|1515.18|1498.08|1516.2|1499.1|1513.55|1496.45|363
1647629100000|2022-03-18 18:45:00|1515.17|1498.07|1514.09|1496.99|1516.94|1499.84|1513.95|1496.85|470
1647629400000|2022-03-18 18:50:00|1514.03|1496.93|1513.15|1496.05|1514.65|1497.55|1512.24|1495.14|266
1647629700000|2022-03-18 18:55:00|1513.07|1495.97|1511.45|1494.35|1514.24|1497.14|1510.28|1493.18|312
1647630000000|2022-03-18 19:00:00|1511.38|1494.28|1513.51|1496.41|1514.8|1497.7|1511.36|1494.26|505
1647630300000|2022-03-18 19:05:00|1513.49|1496.39|1511.89|1494.79|1513.85|1496.75|1510.19|1493.09|307
1647630600000|2022-03-18 19:10:00|1511.87|1494.77|1509.24|1492.14|1512.05|1494.95|1507.46|1490.36|405
1647630900000|2022-03-18 19:15:00|1509.09|1491.99|1507.06|1489.96|1509.09|1491.99|1505.19|1488.09|324
1647631200000|2022-03-18 19:20:00|1507.18|1490.08|1506.42|1489.32|1507.84|1490.74|1505.73|1488.63|340
1647631500000|2022-03-18 19:25:00|1506.37|1489.27|1504.74|1487.64|1507.34|1490.24|1504.74|1487.64|341
1647631800000|2022-03-18 19:30:00|1505.39|1488.29|1507.48|1490.38|1508.39|1491.29|1503.16|1486.06|505
1647632100000|2022-03-18 19:35:00|1507.51|1490.41|1505.4|1488.3|1507.53|1490.43|1504.58|1487.48|376
1647632400000|2022-03-18 19:40:00|1505.5|1488.4|1509.05|1491.95|1509.06|1491.96|1504.94|1487.84|358
1647632700000|2022-03-18 19:45:00|1509.06|1491.96|1509.34|1492.24|1510.58|1493.48|1508.17|1491.07|529
1647633000000|2022-03-18 19:50:00|1509.24|1492.14|1511.39|1494.29|1512.35|1495.25|1509.24|1492.14|565
1647633300000|2022-03-18 19:55:00|1511.24|1494.14|1515.67|1498.57|1516.87|1499.77|1511.12|1494.02|540
1647633600000|2022-03-18 20:00:00|1515.86|1498.76|1520.68|1503.58|1524.3|1507.2|1515.24|1498.14|556
1647633900000|2022-03-18 20:05:00|1520.78|1503.68|1516.1|1499|1523.31|1506.21|1513.44|1496.34|624
1647634200000|2022-03-18 20:10:00|1516.02|1498.92|1514.51|1497.41|1516.98|1499.88|1514.51|1497.41|422
1647634500000|2022-03-18 20:15:00|1514.46|1497.36|1513.92|1496.82|1516.07|1498.97|1512.21|1495.11|369
1647634800000|2022-03-18 20:20:00|1513.96|1496.86|1512.26|1495.16|1514.04|1496.94|1509.65|1492.55|305
1647635100000|2022-03-18 20:25:00|1512.2|1495.1|1511.24|1494.14|1513.93|1496.83|1511.21|1494.11|428
1647635400000|2022-03-18 20:30:00|1511.29|1494.19|1511.82|1494.72|1513|1495.9|1510.46|1493.36|482
1647635700000|2022-03-18 20:35:00|1511.79|1494.69|1507.37|1490.27|1513.3|1496.2|1507.37|1490.27|434
1647636000000|2022-03-18 20:40:00|1507.28|1490.18|1507.29|1490.19|1510.13|1493.03|1507.21|1490.11|360
1647636300000|2022-03-18 20:45:00|1507.3|1490.2|1510.08|1492.98|1510.33|1493.23|1507.22|1490.12|507
1647636600000|2022-03-18 20:50:00|1509.99|1492.89|1509.59|1492.49|1511.62|1494.52|1509.05|1491.95|443
1647636900000|2022-03-18 20:55:00|1509.66|1492.56|1509.18|1492.08|1511.52|1494.42|1509.02|1491.92|326
1647676800000|2022-03-19 08:00:00|1508.04|1490.94|1508.82|1491.72|1510.37|1493.27|1505.92|1488.82|374
1647677100000|2022-03-19 08:05:00|1508.8|1491.7|1508.01|1490.91|1508.83|1491.73|1504.97|1487.87|305
1647677400000|2022-03-19 08:10:00|1507.99|1490.89|1505.77|1488.67|1509.5|1492.4|1505.73|1488.63|301
1647677700000|2022-03-19 08:15:00|1505.69|1488.59|1506.91|1489.81|1508.1|1491|1504.88|1487.78|289
1647678000000|2022-03-19 08:20:00|1506.92|1489.82|1508.63|1491.53|1508.85|1491.75|1505.64|1488.54|293
1647678300000|2022-03-19 08:25:00|1508.61|1491.51|1507.63|1490.53|1509.48|1492.38|1507.48|1490.38|304
1647678600000|2022-03-19 08:30:00|1507.67|1490.57|1506.81|1489.71|1507.9|1490.8|1506.08|1488.98|326
1647678900000|2022-03-19 08:35:00|1506.8|1489.7|1506.48|1489.38|1506.8|1489.7|1504.59|1487.49|234
1647679200000|2022-03-19 08:40:00|1506.52|1489.42|1507.79|1490.69|1507.85|1490.75|1505.06|1487.96|341
1647679500000|2022-03-19 08:45:00|1507.78|1490.68|1506.01|1488.91|1508.68|1491.58|1505.8|1488.7|413
1647679800000|2022-03-19 08:50:00|1506.02|1488.92|1506.03|1488.93|1506.29|1489.19|1503.65|1486.55|272
1647680100000|2022-03-19 08:55:00|1506.04|1488.94|1506.03|1488.93|1506.34|1489.24|1503.99|1486.89|303
1647680400000|2022-03-19 09:00:00|1506.01|1488.91|1503.99|1486.89|1506.01|1488.91|1502.42|1485.32|179
1647680700000|2022-03-19 09:05:00|1503.98|1486.88|1506.8|1489.7|1506.8|1489.7|1503.02|1485.92|354
1647681000000|2022-03-19 09:10:00|1506.83|1489.73|1509.07|1491.97|1510.01|1492.91|1506.81|1489.71|335
1647681300000|2022-03-19 09:15:00|1509.06|1491.96|1512.1|1495|1512.15|1495.05|1507.48|1490.38|335
1647681600000|2022-03-19 09:20:00|1512.14|1495.04|1512.59|1495.49|1512.59|1495.49|1510.65|1493.55|289
1647681900000|2022-03-19 09:25:00|1512.56|1495.46|1511.7|1494.6|1512.59|1495.49|1509.85|1492.75|336
1647682200000|2022-03-19 09:30:00|1511.67|1494.57|1511.09|1493.99|1513.08|1495.98|1510.07|1492.97|326
1647682500000|2022-03-19 09:35:00|1511.1|1494|1511.26|1494.16|1512.02|1494.92|1510.82|1493.72|384
1647682800000|2022-03-19 09:40:00|1511.3|1494.2|1511.83|1494.73|1511.96|1494.86|1510.26|1493.16|290
1647683100000|2022-03-19 09:45:00|1511.82|1494.72|1513.31|1496.21|1513.81|1496.71|1510.97|1493.87|369
1647683400000|2022-03-19 09:50:00|1513.3|1496.2|1512.91|1495.81|1513.35|1496.25|1511.73|1494.63|231
1647683700000|2022-03-19 09:55:00|1512.9|1495.8|1513.05|1495.95|1513.16|1496.06|1511.82|1494.72|241
1647684000000|2022-03-19 10:00:00|1513.07|1495.97|1515.31|1498.21|1515.34|1498.24|1512.96|1495.86|174
1647684300000|2022-03-19 10:05:00|1515.3|1498.2|1514.77|1497.67|1515.76|1498.66|1514.56|1497.46|248
1647684600000|2022-03-19 10:10:00|1514.83|1497.73|1510.72|1493.62|1514.84|1497.74|1509.87|1492.77|253
1647684900000|2022-03-19 10:15:00|1510.67|1493.57|1510.08|1492.98|1511.65|1494.55|1509.9|1492.8|305
1647685200000|2022-03-19 10:20:00|1510.06|1492.96|1511.31|1494.21|1511.52|1494.42|1507.79|1490.69|329
1647685500000|2022-03-19 10:25:00|1511.29|1494.19|1510.04|1492.94|1511.57|1494.47|1509.87|1492.77|241
1647685800000|2022-03-19 10:30:00|1510.08|1492.98|1507.5|1490.4|1510.08|1492.98|1507.5|1490.4|149
1647686100000|2022-03-19 10:35:00|1507.28|1490.18|1504.45|1487.35|1508.13|1491.03|1504.43|1487.33|172
1647686400000|2022-03-19 10:40:00|1504.41|1487.31|1506.17|1489.07|1506.95|1489.85|1503.13|1486.03|236
1647686700000|2022-03-19 10:45:00|1506.15|1489.05|1506.51|1489.41|1506.67|1489.57|1504.02|1486.92|208
1647687000000|2022-03-19 10:50:00|1506.53|1489.43|1505.07|1487.97|1507.11|1490.01|1504.03|1486.93|250
1647687300000|2022-03-19 10:55:00|1504.99|1487.89|1506|1488.9|1506.29|1489.19|1504.95|1487.85|171
1647687600000|2022-03-19 11:00:00|1505.98|1488.88|1502.87|1485.77|1506.07|1488.97|1501.21|1484.11|228
1647687900000|2022-03-19 11:05:00|1502.89|1485.79|1505.12|1488.02|1506.69|1489.59|1502.82|1485.72|272
1647688200000|2022-03-19 11:10:00|1505.08|1487.98|1506.99|1489.89|1506.99|1489.89|1504.88|1487.78|262
1647688500000|2022-03-19 11:15:00|1506.93|1489.83|1507.83|1490.73|1508.03|1490.93|1505.79|1488.69|294
1647688800000|2022-03-19 11:20:00|1507.81|1490.71|1512|1494.9|1512.26|1495.16|1506.05|1488.95|392
1647689100000|2022-03-19 11:25:00|1511.99|1494.89|1516.13|1499.03|1516.22|1499.12|1511.84|1494.74|189
1647689400000|2022-03-19 11:30:00|1516.06|1498.96|1516.36|1499.26|1516.36|1499.26|1514.63|1497.53|320
1647689700000|2022-03-19 11:35:00|1516.35|1499.25|1517.3|1500.2|1517.3|1500.2|1515.2|1498.1|256
1647690000000|2022-03-19 11:40:00|1517.35|1500.25|1517.6|1500.5|1517.76|1500.66|1514.93|1497.83|198
1647690300000|2022-03-19 11:45:00|1517.56|1500.46|1513.43|1496.33|1517.56|1500.46|1513.07|1495.97|257
1647690600000|2022-03-19 11:50:00|1513.44|1496.34|1513.05|1495.95|1513.56|1496.46|1511.84|1494.74|257
1647690900000|2022-03-19 11:55:00|1513|1495.9|1512.68|1495.58|1513.19|1496.09|1510.99|1493.89|299
1647691200000|2022-03-19 12:00:00|1512.72|1495.62|1511.23|1494.13|1512.88|1495.78|1509.24|1492.14|370
1647691500000|2022-03-19 12:05:00|1511.25|1494.15|1511.3|1494.2|1512.14|1495.04|1510.05|1492.95|287
1647691800000|2022-03-19 12:10:00|1511.29|1494.19|1511.73|1494.63|1512.84|1495.74|1511.23|1494.13|404
1647692100000|2022-03-19 12:15:00|1511.72|1494.62|1516.93|1499.83|1517.15|1500.05|1510.06|1492.96|375
1647692400000|2022-03-19 12:20:00|1516.92|1499.82|1519.57|1502.47|1519.57|1502.47|1516.76|1499.66|179
1647692700000|2022-03-19 12:25:00|1519.55|1502.45|1521.35|1504.25|1521.55|1504.45|1518.65|1501.55|317
1647693000000|2022-03-19 12:30:00|1521.37|1504.27|1522.72|1505.62|1523.16|1506.06|1519.95|1502.85|293
1647693300000|2022-03-19 12:35:00|1522.71|1505.61|1520.93|1503.83|1522.72|1505.62|1520.02|1502.92|356
1647693600000|2022-03-19 12:40:00|1520.88|1503.78|1520.77|1503.67|1521.82|1504.72|1519.03|1501.93|309
1647693900000|2022-03-19 12:45:00|1520.83|1503.73|1521.13|1504.03|1521.31|1504.21|1519.66|1502.56|332
1647694200000|2022-03-19 12:50:00|1521.17|1504.07|1529.05|1511.95|1529.86|1512.76|1520.92|1503.82|300
1647694500000|2022-03-19 12:55:00|1529.04|1511.94|1531.74|1514.64|1532.14|1515.04|1529.01|1511.91|147
1647694800000|2022-03-19 13:00:00|1531.72|1514.62|1531.49|1514.39|1534.09|1516.99|1530.52|1513.42|162
1647695100000|2022-03-19 13:05:00|1531.42|1514.32|1527.54|1510.44|1531.42|1514.32|1526.14|1509.04|338
1647695400000|2022-03-19 13:10:00|1527.48|1510.38|1527.12|1510.02|1529.7|1512.6|1524.75|1507.65|492
1647695700000|2022-03-19 13:15:00|1527.15|1510.05|1527.42|1510.32|1528.84|1511.74|1526.13|1509.03|403
1647696000000|2022-03-19 13:20:00|1527.4|1510.3|1529.66|1512.56|1531.35|1514.25|1526.58|1509.48|376
1647696300000|2022-03-19 13:25:00|1529.38|1512.28|1526.41|1509.31|1530.64|1513.54|1526.41|1509.31|360
1647696600000|2022-03-19 13:30:00|1526.32|1509.22|1526.82|1509.72|1528.44|1511.34|1526.12|1509.02|421
1647696900000|2022-03-19 13:35:00|1526.86|1509.76|1515.74|1498.64|1526.97|1509.87|1513.28|1496.18|524
1647697200000|2022-03-19 13:40:00|1515.73|1498.63|1518.26|1501.16|1519.45|1502.35|1515.02|1497.92|294
1647697500000|2022-03-19 13:45:00|1518.24|1501.14|1521.17|1504.07|1521.31|1504.21|1516.02|1498.92|390
1647697800000|2022-03-19 13:50:00|1521.21|1504.11|1520.73|1503.63|1523.27|1506.17|1520.64|1503.54|319
1647698100000|2022-03-19 13:55:00|1520.8|1503.7|1517.25|1500.15|1521.55|1504.45|1517.21|1500.11|375
1647698400000|2022-03-19 14:00:00|1517.24|1500.14|1512.85|1495.75|1519.77|1502.67|1512.7|1495.6|404
1647698700000|2022-03-19 14:05:00|1512.82|1495.72|1514.17|1497.07|1515.12|1498.02|1511.86|1494.76|397
1647699000000|2022-03-19 14:10:00|1514.18|1497.08|1518.5|1501.4|1519.32|1502.22|1514.18|1497.08|366
1647699300000|2022-03-19 14:15:00|1518.47|1501.37|1521.12|1504.02|1521.52|1504.42|1516.99|1499.89|298
1647699600000|2022-03-19 14:20:00|1521.03|1503.93|1519.88|1502.78|1521.28|1504.18|1519.34|1502.24|295
1647699900000|2022-03-19 14:25:00|1519.87|1502.77|1526.25|1509.15|1526.25|1509.15|1519.87|1502.77|198
1647700200000|2022-03-19 14:30:00|1526.3|1509.2|1526.76|1509.66|1528.7|1511.6|1525.93|1508.83|263
1647700500000|2022-03-19 14:35:00|1526.75|1509.65|1529.05|1511.95|1530.29|1513.19|1526.75|1509.65|276
1647700800000|2022-03-19 14:40:00|1529.07|1511.97|1532.04|1514.94|1532.04|1514.94|1527.04|1509.94|247
1647701100000|2022-03-19 14:45:00|1532.07|1514.97|1532.64|1515.54|1533.74|1516.64|1530.1|1513|298
1647701400000|2022-03-19 14:50:00|1532.68|1515.58|1533.65|1516.55|1536.97|1519.87|1532.68|1515.58|401
1647701700000|2022-03-19 14:55:00|1533.61|1516.51|1534.01|1516.91|1535.28|1518.18|1532.98|1515.88|405
1647702000000|2022-03-19 15:00:00|1534.07|1516.97|1529.9|1512.8|1534.3|1517.2|1527.59|1510.49|458
1647702300000|2022-03-19 15:05:00|1529.88|1512.78|1527.23|1510.13|1529.88|1512.78|1524.43|1507.33|381
1647702600000|2022-03-19 15:10:00|1527.26|1510.16|1524.17|1507.07|1528.05|1510.95|1524.13|1507.03|317
1647702900000|2022-03-19 15:15:00|1524.13|1507.03|1532.47|1515.37|1532.78|1515.68|1524.06|1506.96|511
1647703200000|2022-03-19 15:20:00|1532.45|1515.35|1541.12|1524.02|1541.89|1524.79|1532.45|1515.35|297
1647703500000|2022-03-19 15:25:00|1540.91|1523.81|1536.56|1519.46|1541.9|1524.8|1535.84|1518.74|316
1647703800000|2022-03-19 15:30:00|1538.7|1521.6|1542.42|1525.32|1542.74|1525.64|1538.7|1521.6|613
1647704100000|2022-03-19 15:35:00|1542.41|1525.31|1537.67|1520.57|1542.76|1525.66|1536.5|1519.4|590
1647704400000|2022-03-19 15:40:00|1537.68|1520.58|1538.19|1521.09|1539.33|1522.23|1536.76|1519.66|453
1647704700000|2022-03-19 15:45:00|1538.21|1521.11|1538.06|1520.96|1539.53|1522.43|1537.06|1519.96|454
1647705000000|2022-03-19 15:50:00|1538.05|1520.95|1542.14|1525.04|1542.21|1525.11|1537.05|1519.95|447
1647705300000|2022-03-19 15:55:00|1542.15|1525.05|1544.28|1527.18|1545.87|1528.77|1542.07|1524.97|311
1647705600000|2022-03-19 16:00:00|1544.27|1527.17|1542.1|1525|1545.17|1528.07|1540.93|1523.83|513
1647705900000|2022-03-19 16:05:00|1542.06|1524.96|1538.09|1520.99|1542.93|1525.83|1537.7|1520.6|484
1647706200000|2022-03-19 16:10:00|1538.03|1520.93|1537.59|1520.49|1539.13|1522.03|1535.75|1518.65|424
1647706500000|2022-03-19 16:15:00|1537.62|1520.52|1537.02|1519.92|1538.47|1521.37|1535.89|1518.79|475
1647706800000|2022-03-19 16:20:00|1537.22|1520.12|1540.56|1523.46|1542.52|1525.42|1537.08|1519.98|529
1647707100000|2022-03-19 16:25:00|1540.55|1523.45|1543.75|1526.65|1543.99|1526.89|1540.48|1523.38|381
1647707400000|2022-03-19 16:30:00|1543.81|1526.71|1544.28|1527.18|1545.61|1528.51|1540.94|1523.84|449
1647707700000|2022-03-19 16:35:00|1544.25|1527.15|1543.37|1526.27|1547.03|1529.93|1543.37|1526.27|468
1647708000000|2022-03-19 16:40:00|1543.18|1526.08|1546.6|1529.5|1548.55|1531.45|1541.26|1524.16|525
1647708300000|2022-03-19 16:45:00|1546.56|1529.46|1544.59|1527.49|1547.84|1530.74|1542.89|1525.79|491
1647708600000|2022-03-19 16:50:00|1544.64|1527.54|1543.97|1526.87|1545.95|1528.85|1543.95|1526.85|407
1647708900000|2022-03-19 16:55:00|1544.07|1526.97|1541.7|1524.6|1544.11|1527.01|1541.05|1523.95|546
1647709200000|2022-03-19 17:00:00|1541.69|1524.59|1538.71|1521.61|1541.91|1524.81|1538.5|1521.4|566
1647709500000|2022-03-19 17:05:00|1538.66|1521.56|1531.93|1514.83|1538.81|1521.71|1531.83|1514.73|429
1647709800000|2022-03-19 17:10:00|1531.83|1514.73|1530.8|1513.7|1533.99|1516.89|1530.08|1512.98|258
1647710100000|2022-03-19 17:15:00|1530.78|1513.68|1530.82|1513.72|1532.51|1515.41|1530.54|1513.44|349
1647710400000|2022-03-19 17:20:00|1530.87|1513.77|1533.71|1516.61|1534.48|1517.38|1530.75|1513.65|340
1647710700000|2022-03-19 17:25:00|1533.69|1516.59|1530.13|1513.03|1534.41|1517.31|1530.13|1513.03|381
1647711000000|2022-03-19 17:30:00|1530.15|1513.05|1527.92|1510.82|1531.01|1513.91|1525.65|1508.55|399
1647711300000|2022-03-19 17:35:00|1527.91|1510.81|1528.9|1511.8|1531.88|1514.78|1527.64|1510.54|537
1647711600000|2022-03-19 17:40:00|1528.89|1511.79|1528.27|1511.17|1530|1512.9|1526.99|1509.89|216
1647711900000|2022-03-19 17:45:00|1528.24|1511.14|1530.92|1513.82|1533.49|1516.39|1528.24|1511.14|434
1647712200000|2022-03-19 17:50:00|1531.12|1514.02|1532.38|1515.28|1532.59|1515.49|1529.06|1511.96|372
1647712500000|2022-03-19 17:55:00|1532.37|1515.27|1531.23|1514.13|1533.2|1516.1|1530.34|1513.24|226
1647712800000|2022-03-19 18:00:00|1531.26|1514.16|1527.97|1510.87|1531.26|1514.16|1527.26|1510.16|193
1647713100000|2022-03-19 18:05:00|1527.93|1510.83|1526.62|1509.52|1527.95|1510.85|1524.07|1506.97|370
1647713400000|2022-03-19 18:10:00|1526.5|1509.4|1529.19|1512.09|1529.65|1512.55|1526.34|1509.24|211
1647713700000|2022-03-19 18:15:00|1529.22|1512.12|1527.62|1510.52|1530.29|1513.19|1527.62|1510.52|267
1647714000000|2022-03-19 18:20:00|1527.41|1510.31|1523.04|1505.94|1527.56|1510.46|1522.91|1505.81|302
1647714300000|2022-03-19 18:25:00|1523.03|1505.93|1522.8|1505.7|1524.73|1507.63|1522.75|1505.65|278
1647714600000|2022-03-19 18:30:00|1522.84|1505.74|1525.56|1508.46|1526.02|1508.92|1522.84|1505.74|355
1647714900000|2022-03-19 18:35:00|1525.55|1508.45|1526.14|1509.04|1526.33|1509.23|1525.36|1508.26|220
1647715200000|2022-03-19 18:40:00|1526.19|1509.09|1527.06|1509.96|1528.18|1511.08|1526.06|1508.96|196
1647715500000|2022-03-19 18:45:00|1527.07|1509.97|1529.83|1512.73|1530.54|1513.44|1527.07|1509.97|390
1647715800000|2022-03-19 18:50:00|1529.84|1512.74|1526.98|1509.88|1530|1512.9|1526.97|1509.87|348
1647716100000|2022-03-19 18:55:00|1527.07|1509.97|1532.51|1515.41|1532.69|1515.59|1526.76|1509.66|268
1647716400000|2022-03-19 19:00:00|1532.52|1515.42|1528.92|1511.82|1532.58|1515.48|1527.72|1510.62|283
1647716700000|2022-03-19 19:05:00|1528.91|1511.81|1525.67|1508.57|1528.91|1511.81|1522.83|1505.73|365
1647717000000|2022-03-19 19:10:00|1525.66|1508.56|1524.99|1507.89|1525.83|1508.73|1523.17|1506.07|385
1647717300000|2022-03-19 19:15:00|1525|1507.9|1524.35|1507.25|1527.05|1509.95|1524.26|1507.16|270
1647717600000|2022-03-19 19:20:00|1524.38|1507.28|1524.11|1507.01|1524.94|1507.84|1522.74|1505.64|361
1647717900000|2022-03-19 19:25:00|1524.09|1506.99|1523.61|1506.51|1525.48|1508.38|1523.29|1506.19|276
1647718200000|2022-03-19 19:30:00|1523.6|1506.5|1520.87|1503.77|1523.68|1506.58|1519.39|1502.29|208
1647718500000|2022-03-19 19:35:00|1520.93|1503.83|1521.91|1504.81|1523.69|1506.59|1520.9|1503.8|285
1647718800000|2022-03-19 19:40:00|1521.92|1504.82|1520.88|1503.78|1523.63|1506.53|1520.88|1503.78|304
1647719100000|2022-03-19 19:45:00|1520.85|1503.75|1518.82|1501.72|1524.19|1507.09|1518.73|1501.63|305
1647719400000|2022-03-19 19:50:00|1518.86|1501.76|1521.54|1504.44|1522.55|1505.45|1518.86|1501.76|256
1647719700000|2022-03-19 19:55:00|1521.56|1504.46|1520.37|1503.27|1522.1|1505|1519.15|1502.05|259
1647720000000|2022-03-19 20:00:00|1520.45|1503.35|1514.59|1497.49|1520.45|1503.35|1513.42|1496.32|348
1647720300000|2022-03-19 20:05:00|1514.5|1497.4|1513.64|1496.54|1515.35|1498.25|1512.58|1495.48|267
1647720600000|2022-03-19 20:10:00|1513.63|1496.53|1514.48|1497.38|1514.51|1497.41|1512.25|1495.15|247
1647720900000|2022-03-19 20:15:00|1514.31|1497.21|1514.68|1497.58|1514.8|1497.7|1513.9|1496.8|212
1647721200000|2022-03-19 20:20:00|1514.81|1497.71|1515.05|1497.95|1515.76|1498.66|1514.11|1497.01|181
1647721500000|2022-03-19 20:25:00|1515.06|1497.96|1516.24|1499.14|1516.64|1499.54|1515.06|1497.96|194
1647721800000|2022-03-19 20:30:00|1516.27|1499.17|1517.91|1500.81|1519.14|1502.04|1515.2|1498.1|337
1647722100000|2022-03-19 20:35:00|1517.88|1500.78|1521.58|1504.48|1521.63|1504.53|1517.53|1500.43|433
1647722400000|2022-03-19 20:40:00|1521.61|1504.51|1521.66|1504.56|1524.92|1507.82|1520|1502.9|590
1647722700000|2022-03-19 20:45:00|1521.72|1504.62|1520.96|1503.86|1522.56|1505.46|1520.66|1503.56|494
1647723000000|2022-03-19 20:50:00|1520.97|1503.87|1523.46|1506.36|1523.57|1506.47|1519.41|1502.31|435
1647723300000|2022-03-19 20:55:00|1523.38|1506.28|1520.51|1503.41|1524.18|1507.08|1519.93|1502.83|391
1647723600000|2022-03-19 21:00:00|1520.46|1503.36|1521.79|1504.69|1523.21|1506.11|1520.45|1503.35|420
1647723900000|2022-03-19 21:05:00|1521.78|1504.68|1523.22|1506.12|1523.22|1506.12|1521.45|1504.35|221
1647724200000|2022-03-19 21:10:00|1523.29|1506.19|1523.44|1506.34|1524.3|1507.2|1522.41|1505.31|162
1647724500000|2022-03-19 21:15:00|1523.42|1506.32|1525.17|1508.07|1525.17|1508.07|1523.41|1506.31|159
1647724800000|2022-03-19 21:20:00|1525.41|1508.31|1528.51|1511.41|1528.7|1511.6|1525.41|1508.31|158
1647725100000|2022-03-19 21:25:00|1528.71|1511.61|1530.57|1513.47|1530.98|1513.88|1528.58|1511.48|88
1647725400000|2022-03-19 21:30:00|1530.55|1513.45|1532.14|1515.04|1532.19|1515.09|1530.41|1513.31|45
1647725700000|2022-03-19 21:35:00|1531.98|1514.88|1531.54|1514.44|1531.98|1514.88|1531.37|1514.27|29
1647726000000|2022-03-19 21:40:00|1531.53|1514.43|1529.17|1512.07|1531.61|1514.51|1528.88|1511.78|73
1647726300000|2022-03-19 21:45:00|1529.07|1511.97|1530.52|1513.42|1530.52|1513.42|1527.97|1510.87|157
1647726600000|2022-03-19 21:50:00|1529.66|1512.56|1529.64|1512.54|1530.64|1513.54|1529.45|1512.35|89
1647726900000|2022-03-19 21:55:00|1529.62|1512.52|1524.85|1507.75|1529.71|1512.61|1524.65|1507.55|263
1647727200000|2022-03-19 22:00:00|1524.84|1507.74|1525.13|1508.03|1527.11|1510.01|1524.71|1507.61|319
1647727500000|2022-03-19 22:05:00|1525.12|1508.02|1521.39|1504.29|1525.7|1508.6|1521.39|1504.29|168
1647727800000|2022-03-19 22:10:00|1521.29|1504.19|1517.14|1500.04|1521.54|1504.44|1513.7|1496.6|477
1647728100000|2022-03-19 22:15:00|1517.12|1500.02|1502.49|1485.39|1518.25|1501.15|1499.99|1482.89|635
1647728400000|2022-03-19 22:20:00|1502.47|1485.37|1495.68|1478.58|1503.17|1486.07|1494.44|1477.34|437
1647728700000|2022-03-19 22:25:00|1495.66|1478.56|1499.21|1482.11|1501.19|1484.09|1495.1|1478|503
1647729000000|2022-03-19 22:30:00|1499.11|1482.01|1498.83|1481.73|1501.81|1484.71|1497.41|1480.31|448
1647729300000|2022-03-19 22:35:00|1498.69|1481.59|1502.36|1485.26|1502.39|1485.29|1497.97|1480.87|402
1647729600000|2022-03-19 22:40:00|1502.32|1485.22|1505.89|1488.79|1505.97|1488.87|1499.42|1482.32|468
1647729900000|2022-03-19 22:45:00|1505.77|1488.67|1506.3|1489.2|1508.2|1491.1|1503.65|1486.55|422
1647730200000|2022-03-19 22:50:00|1506.32|1489.22|1509.36|1492.26|1509.36|1492.26|1506.32|1489.22|383
1647730500000|2022-03-19 22:55:00|1509.42|1492.32|1502.07|1484.97|1511.06|1493.96|1493.07|1482.37|424
1647730800000|2022-03-19 23:00:00|1502.06|1484.96|1499.74|1482.64|1503.29|1486.19|1499.08|1481.98|274
1647731100000|2022-03-19 23:05:00|1499.73|1482.63|1500.31|1483.21|1502.8|1485.7|1499.45|1482.35|362
1647731400000|2022-03-19 23:10:00|1500.32|1483.22|1504.08|1486.98|1504.1|1487|1498.01|1480.91|391
1647731700000|2022-03-19 23:15:00|1504.17|1487.07|1503.22|1486.12|1504.64|1487.54|1501.03|1483.93|327
1647732000000|2022-03-19 23:20:00|1503.26|1486.16|1506.02|1488.92|1507.23|1490.13|1502.43|1485.33|511
1647732300000|2022-03-19 23:25:00|1505.98|1488.88|1505.26|1488.16|1506.12|1489.02|1504.32|1487.22|302
1647732600000|2022-03-19 23:30:00|1505.24|1488.14|1504.95|1487.85|1506.68|1489.58|1504.6|1487.5|321
1647732900000|2022-03-19 23:35:00|1504.94|1487.84|1503.92|1486.82|1505.63|1488.53|1499.39|1482.29|495
1647733200000|2022-03-19 23:40:00|1503.91|1486.81|1501.88|1484.78|1504.86|1487.76|1501.88|1484.78|386
1647733500000|2022-03-19 23:45:00|1501.9|1484.8|1503.4|1486.3|1504.87|1487.77|1501.85|1484.75|441
1647733800000|2022-03-19 23:50:00|1503.46|1486.36|1506.65|1489.55|1506.72|1489.62|1503.34|1486.24|468
1647734100000|2022-03-19 23:55:00|1506.71|1489.61|1509.04|1491.94|1509.37|1492.27|1506.25|1489.15|370
1647734400000|2022-03-20 00:00:00|1509.03|1491.93|1514.3|1497.2|1514.75|1497.65|1507.85|1490.75|374
1647734700000|2022-03-20 00:05:00|1514.25|1497.15|1516.09|1498.99|1517|1499.9|1514.04|1496.94|329
1647735000000|2022-03-20 00:10:00|1515.9|1498.8|1520.26|1503.16|1521.11|1504.01|1513.92|1496.82|267
1647735300000|2022-03-20 00:15:00|1520.28|1503.18|1516.03|1498.93|1520.28|1503.18|1514.03|1496.93|382
1647735600000|2022-03-20 00:20:00|1516.01|1498.91|1511.06|1493.96|1516.01|1498.91|1511.06|1493.96|219
1647735900000|2022-03-20 00:25:00|1511.04|1493.94|1504.19|1487.09|1511.09|1493.99|1502.04|1484.94|399
1647736200000|2022-03-20 00:30:00|1504.12|1487.02|1496.43|1479.33|1504.35|1487.25|1496.43|1479.33|294
1647736500000|2022-03-20 00:35:00|1496.41|1479.31|1502.25|1485.15|1502.36|1485.26|1496.09|1478.99|390
1647736800000|2022-03-20 00:40:00|1502.26|1485.16|1504.46|1487.36|1505.41|1488.31|1502.15|1485.05|219
1647737100000|2022-03-20 00:45:00|1504.4|1487.3|1505.76|1488.66|1506.5|1489.4|1502.67|1485.57|399
1647737400000|2022-03-20 00:50:00|1505.77|1488.67|1506.46|1489.36|1506.6|1489.5|1503.92|1486.82|321
1647737700000|2022-03-20 00:55:00|1506.48|1489.38|1505.78|1488.68|1507.14|1490.04|1504.57|1487.47|316
1647738000000|2022-03-20 01:00:00|1505.74|1488.64|1505.1|1488|1508.09|1490.99|1504.73|1487.63|280
1647738300000|2022-03-20 01:05:00|1505.14|1488.04|1508.33|1491.23|1508.68|1491.58|1504.54|1487.44|278
1647738600000|2022-03-20 01:10:00|1508.34|1491.24|1505.86|1488.76|1508.4|1491.3|1505.08|1487.98|375
1647738900000|2022-03-20 01:15:00|1505.85|1488.75|1498.54|1481.44|1507.29|1490.19|1496.11|1479.01|603
1647739200000|2022-03-20 01:20:00|1498.56|1481.46|1496.77|1479.67|1498.94|1481.84|1495.56|1478.46|479
1647739500000|2022-03-20 01:25:00|1496.76|1479.66|1500.54|1483.44|1502.27|1485.17|1496.71|1479.61|415
1647739800000|2022-03-20 01:30:00|1500.51|1483.41|1497.99|1480.89|1502.24|1485.14|1497.62|1480.52|523
1647740100000|2022-03-20 01:35:00|1498|1480.9|1498.03|1480.93|1500.44|1483.34|1497.83|1480.73|388
1647740400000|2022-03-20 01:40:00|1498.07|1480.97|1500.93|1483.83|1502.39|1485.29|1496.98|1479.88|496
1647740700000|2022-03-20 01:45:00|1500.94|1483.84|1507.73|1490.63|1508.57|1491.47|1500.94|1483.84|404
1647741000000|2022-03-20 01:50:00|1507.72|1490.62|1511.03|1493.93|1512.37|1495.27|1506.51|1489.41|255
1647741300000|2022-03-20 01:55:00|1511.02|1493.92|1510.93|1493.83|1512.35|1495.25|1509.78|1492.68|211
1647741600000|2022-03-20 02:00:00|1510.9|1493.8|1505.74|1488.64|1510.9|1493.8|1505.74|1488.64|329
1647741900000|2022-03-20 02:05:00|1505.81|1488.71|1509.24|1492.14|1509.65|1492.55|1505.77|1488.67|309
1647742200000|2022-03-20 02:10:00|1509.64|1492.54|1510.67|1493.57|1510.9|1493.8|1508.55|1491.45|198
1647742500000|2022-03-20 02:15:00|1510.66|1493.56|1509.88|1492.78|1510.73|1493.63|1507.43|1490.33|289
1647742800000|2022-03-20 02:20:00|1509.86|1492.76|1509.18|1492.08|1509.92|1492.82|1507.7|1490.6|301
1647743100000|2022-03-20 02:25:00|1509.25|1492.15|1505.01|1487.91|1509.61|1492.51|1504.39|1487.29|372
1647743400000|2022-03-20 02:30:00|1505.02|1487.92|1500.85|1483.75|1505.41|1488.31|1500.6|1483.5|334
1647743700000|2022-03-20 02:35:00|1500.79|1483.69|1498.04|1480.94|1501.86|1484.76|1497.5|1480.4|274
1647744000000|2022-03-20 02:40:00|1497.93|1480.83|1498.79|1481.69|1499.06|1481.96|1496.15|1479.05|351
1647744300000|2022-03-20 02:45:00|1498.8|1481.7|1498.93|1481.83|1500.58|1483.48|1497.87|1480.77|369
1647744600000|2022-03-20 02:50:00|1498.92|1481.82|1498.96|1481.86|1500.72|1483.62|1498.07|1480.97|358
1647744900000|2022-03-20 02:55:00|1498.95|1481.85|1501.94|1484.84|1502.07|1484.97|1498.89|1481.79|260
1647745200000|2022-03-20 03:00:00|1501.95|1484.85|1505.79|1488.69|1505.92|1488.82|1501.85|1484.75|234
1647745500000|2022-03-20 03:05:00|1505.78|1488.68|1505.04|1487.94|1506.47|1489.37|1504.46|1487.36|191
1647745800000|2022-03-20 03:10:00|1505.01|1487.91|1501.05|1483.95|1505.17|1488.07|1499.87|1482.77|320
1647746100000|2022-03-20 03:15:00|1501.07|1483.97|1502.16|1485.06|1502.16|1485.06|1500.87|1483.77|233
1647746400000|2022-03-20 03:20:00|1502.06|1484.96|1502.22|1485.12|1503.45|1486.35|1501.86|1484.76|249
1647746700000|2022-03-20 03:25:00|1502.07|1484.97|1503.51|1486.41|1503.55|1486.45|1500.98|1483.88|254
1647747000000|2022-03-20 03:30:00|1503.48|1486.38|1505.14|1488.04|1505.89|1488.79|1503.48|1486.38|295
1647747300000|2022-03-20 03:35:00|1505.16|1488.06|1505.94|1488.84|1506.16|1489.06|1504.9|1487.8|253
1647747600000|2022-03-20 03:40:00|1505.81|1488.71|1506.39|1489.29|1506.63|1489.53|1505.18|1488.08|181
1647747900000|2022-03-20 03:45:00|1506.36|1489.26|1506.51|1489.41|1506.74|1489.64|1504.78|1487.68|304
1647748200000|2022-03-20 03:50:00|1506.52|1489.42|1504.92|1487.82|1506.54|1489.44|1504.84|1487.74|269
1647748500000|2022-03-20 03:55:00|1504.93|1487.83|1502.67|1485.57|1504.95|1487.85|1500.75|1483.65|327
1647748800000|2022-03-20 04:00:00|1502.68|1485.58|1500.92|1483.82|1503.85|1486.75|1499.78|1482.68|368
1647749100000|2022-03-20 04:05:00|1500.95|1483.85|1503.53|1486.43|1503.53|1486.43|1499.7|1482.6|379
1647749400000|2022-03-20 04:10:00|1503.51|1486.41|1502.19|1485.09|1503.77|1486.67|1501.31|1484.21|278
1647749700000|2022-03-20 04:15:00|1502.01|1484.91|1500.7|1483.6|1502.02|1484.92|1499.68|1482.58|306
1647750000000|2022-03-20 04:20:00|1500.73|1483.63|1502.96|1485.86|1502.98|1485.88|1500.72|1483.62|264
1647750300000|2022-03-20 04:25:00|1502.94|1485.84|1501.07|1483.97|1504.07|1486.97|1501.05|1483.95|302
1647750600000|2022-03-20 04:30:00|1501.03|1483.93|1502.57|1485.47|1502.57|1485.47|1498.95|1481.85|282
1647750900000|2022-03-20 04:35:00|1502.74|1485.64|1503.73|1486.63|1503.84|1486.74|1501.87|1484.77|244
1647751200000|2022-03-20 04:40:00|1503.77|1486.67|1502.99|1485.89|1504.11|1487.01|1502.02|1484.92|219
1647751500000|2022-03-20 04:45:00|1502.92|1485.82|1499.94|1482.84|1503.23|1486.13|1499.91|1482.81|246
1647751800000|2022-03-20 04:50:00|1499.96|1482.86|1500.06|1482.96|1501|1483.9|1498.97|1481.87|277
1647752100000|2022-03-20 04:55:00|1500.08|1482.98|1499.72|1482.62|1500.16|1483.06|1498.64|1481.54|401
1647752400000|2022-03-20 05:00:00|1499.82|1482.72|1500.68|1483.58|1500.89|1483.79|1497.97|1480.87|384
1647752700000|2022-03-20 05:05:00|1500.75|1483.65|1505.33|1488.23|1505.33|1488.23|1500.75|1483.65|318
1647753000000|2022-03-20 05:10:00|1505.34|1488.24|1506.39|1489.29|1506.46|1489.36|1504.6|1487.5|287
1647753300000|2022-03-20 05:15:00|1506.37|1489.27|1505.73|1488.63|1507.33|1490.23|1504.71|1487.61|380
1647753600000|2022-03-20 05:20:00|1505.7|1488.6|1506.5|1489.4|1506.6|1489.5|1503.88|1486.78|331
1647753900000|2022-03-20 05:25:00|1506.51|1489.41|1503.66|1486.56|1506.6|1489.5|1503.64|1486.54|383
1647754200000|2022-03-20 05:30:00|1503.68|1486.58|1504.94|1487.84|1505.89|1488.79|1502.09|1484.99|405
1647754500000|2022-03-20 05:35:00|1504.92|1487.82|1505.79|1488.69|1506.48|1489.38|1504.88|1487.78|209
1647754800000|2022-03-20 05:40:00|1505.77|1488.67|1506.61|1489.51|1507.42|1490.32|1505.77|1488.67|197
1647755100000|2022-03-20 05:45:00|1506.63|1489.53|1505.96|1488.86|1506.98|1489.88|1505.85|1488.75|262
1647755400000|2022-03-20 05:50:00|1505.99|1488.89|1510.53|1493.43|1510.57|1493.47|1505.97|1488.87|174
1647755700000|2022-03-20 05:55:00|1510.49|1493.39|1511.3|1494.2|1511.3|1494.2|1510.42|1493.32|178
1647756000000|2022-03-20 06:00:00|1511.25|1494.15|1510.69|1493.59|1511.3|1494.2|1509.65|1492.55|326
1647756300000|2022-03-20 06:05:00|1510.64|1493.54|1511.21|1494.11|1511.28|1494.18|1509.93|1492.83|218
1647756600000|2022-03-20 06:10:00|1511.37|1494.27|1513.78|1496.68|1514.08|1496.98|1511.05|1493.95|232
1647756900000|2022-03-20 06:15:00|1513.81|1496.71|1514.19|1497.09|1515.03|1497.93|1510.76|1493.66|284
1647757200000|2022-03-20 06:20:00|1514.21|1497.11|1514.87|1497.77|1515.05|1497.95|1513.48|1496.38|186
1647757500000|2022-03-20 06:25:00|1515.05|1497.95|1516.97|1499.87|1517.19|1500.09|1515.05|1497.95|163
1647757800000|2022-03-20 06:30:00|1517.12|1500.02|1516.03|1498.93|1517.13|1500.03|1513.6|1496.5|382
1647758100000|2022-03-20 06:35:00|1516.02|1498.92|1515.37|1498.27|1516.04|1498.94|1513.81|1496.71|242
1647758400000|2022-03-20 06:40:00|1515.26|1498.16|1516.04|1498.94|1516.98|1499.88|1514.59|1497.49|221
1647758700000|2022-03-20 06:45:00|1516.01|1498.91|1516.58|1499.48|1517.04|1499.94|1514.82|1497.72|197
1647759000000|2022-03-20 06:50:00|1516.56|1499.46|1513.07|1495.97|1516.81|1499.71|1512.44|1495.34|299
1647759300000|2022-03-20 06:55:00|1513.08|1495.98|1509.02|1491.92|1513.44|1496.34|1509.02|1491.92|347
1647759600000|2022-03-20 07:00:00|1509|1491.9|1512.18|1495.08|1512.22|1495.12|1508.98|1491.88|437
1647759900000|2022-03-20 07:05:00|1512.17|1495.07|1512.93|1495.83|1513.01|1495.91|1510.79|1493.69|264
1647760200000|2022-03-20 07:10:00|1512.92|1495.82|1510.89|1493.79|1514.89|1497.79|1510.83|1493.73|263
1647760500000|2022-03-20 07:15:00|1511.1|1494|1511.83|1494.73|1512.73|1495.63|1511.1|1494|184
1647760800000|2022-03-20 07:20:00|1511.84|1494.74|1513.68|1496.58|1514.94|1497.84|1510.96|1493.86|190
1647761100000|2022-03-20 07:25:00|1513.71|1496.61|1513.56|1496.46|1513.94|1496.84|1513.18|1496.08|161
1647761400000|2022-03-20 07:30:00|1513.49|1496.39|1512.25|1495.15|1515.49|1498.39|1512.09|1494.99|248
1647761700000|2022-03-20 07:35:00|1512.2|1495.1|1511.92|1494.82|1512.95|1495.85|1510.6|1493.5|313
1647762000000|2022-03-20 07:40:00|1511.95|1494.85|1508.95|1491.85|1513.08|1495.98|1508.94|1491.84|268
1647762300000|2022-03-20 07:45:00|1508.97|1491.87|1505.62|1488.52|1509.67|1492.57|1505.34|1488.24|419
1647762600000|2022-03-20 07:50:00|1505.65|1488.55|1506.33|1489.23|1507.35|1490.25|1505.54|1488.44|273
1647762900000|2022-03-20 07:55:00|1506.39|1489.29|1508.76|1491.66|1508.78|1491.68|1506.08|1488.98|223
1647763200000|2022-03-20 08:00:00|1508.85|1491.75|1506.63|1489.53|1508.9|1491.8|1506.09|1488.99|351
1647763500000|2022-03-20 08:05:00|1506.73|1489.63|1506.07|1488.97|1506.92|1489.82|1504.24|1487.14|254
1647763800000|2022-03-20 08:10:00|1505.78|1488.68|1506.92|1489.82|1508.14|1491.04|1505.66|1488.56|321
1647764100000|2022-03-20 08:15:00|1506.89|1489.79|1507.54|1490.44|1508.21|1491.11|1505.93|1488.83|407
1647764400000|2022-03-20 08:20:00|1507.55|1490.45|1507.52|1490.42|1507.66|1490.56|1505.61|1488.51|295
1647764700000|2022-03-20 08:25:00|1507.51|1490.41|1506.85|1489.75|1508.77|1491.67|1506.56|1489.46|253
1647765000000|2022-03-20 08:30:00|1506.8|1489.7|1508.72|1491.62|1508.78|1491.68|1505.86|1488.76|223
1647765300000|2022-03-20 08:35:00|1508.79|1491.69|1507.94|1490.84|1509.01|1491.91|1507.9|1490.8|158
1647765600000|2022-03-20 08:40:00|1507.93|1490.83|1505.32|1488.22|1508.02|1490.92|1504.04|1486.94|186
1647765900000|2022-03-20 08:45:00|1505.37|1488.27|1506.5|1489.4|1506.56|1489.46|1504.45|1487.35|238
1647766200000|2022-03-20 08:50:00|1506.45|1489.35|1503.14|1486.04|1507.13|1490.03|1502.39|1485.29|234
1647766500000|2022-03-20 08:55:00|1503|1485.9|1502.66|1485.56|1504|1486.9|1501.59|1484.49|342
1647766800000|2022-03-20 09:00:00|1502.6|1485.5|1502.25|1485.15|1503.63|1486.53|1501.39|1484.29|440
1647767100000|2022-03-20 09:05:00|1502.23|1485.13|1504.67|1487.57|1504.67|1487.57|1501.86|1484.76|421
1647767400000|2022-03-20 09:10:00|1504.75|1487.65|1503.79|1486.69|1505.85|1488.75|1503.37|1486.27|236
1647767700000|2022-03-20 09:15:00|1503.78|1486.68|1498.67|1481.57|1504.91|1487.81|1498.01|1480.91|478
1647768000000|2022-03-20 09:20:00|1498.71|1481.61|1498.55|1481.45|1501.24|1484.14|1497.87|1480.77|469
1647768300000|2022-03-20 09:25:00|1498.49|1481.39|1493.94|1476.84|1498.88|1481.78|1493.94|1476.84|391
1647768600000|2022-03-20 09:30:00|1493.97|1476.87|1490.9|1473.8|1493.97|1476.87|1481.93|1464.83|596
1647768900000|2022-03-20 09:35:00|1490.89|1473.79|1492.95|1475.85|1493.01|1475.91|1490.25|1473.15|385
1647769200000|2022-03-20 09:40:00|1492.94|1475.84|1492.07|1474.97|1492.96|1475.86|1490.96|1473.86|391
1647769500000|2022-03-20 09:45:00|1492.06|1474.96|1490.1|1473|1492.45|1475.35|1487.63|1470.53|489
1647769800000|2022-03-20 09:50:00|1490.09|1472.99|1490.72|1473.62|1491.13|1474.03|1489.23|1472.13|370
1647770100000|2022-03-20 09:55:00|1490.79|1473.69|1493|1475.9|1494.19|1477.09|1490.71|1473.61|450
1647770400000|2022-03-20 10:00:00|1492.96|1475.86|1489.68|1472.58|1492.96|1475.86|1487.84|1470.74|377
1647770700000|2022-03-20 10:05:00|1489.71|1472.61|1487.04|1469.94|1490.48|1473.38|1487.01|1469.91|417
1647771000000|2022-03-20 10:10:00|1487.01|1469.91|1488.61|1471.51|1488.88|1471.78|1486.1|1469|308
1647703800000|2022-03-19 15:30:00|1538.7|1521.6|1542.42|1525.32|1542.74|1525.64|1538.7|1521.6|613
1647704100000|2022-03-19 15:35:00|1542.41|1525.31|1537.67|1520.57|1542.76|1525.66|1536.5|1519.4|590
1647704400000|2022-03-19 15:40:00|1537.68|1520.58|1538.19|1521.09|1539.33|1522.23|1536.76|1519.66|453
1647704700000|2022-03-19 15:45:00|1538.21|1521.11|1538.06|1520.96|1539.53|1522.43|1537.06|1519.96|454
1647705000000|2022-03-19 15:50:00|1538.05|1520.95|1542.14|1525.04|1542.21|1525.11|1537.05|1519.95|447
1647705300000|2022-03-19 15:55:00|1542.15|1525.05|1544.28|1527.18|1545.87|1528.77|1542.07|1524.97|311
1647705600000|2022-03-19 16:00:00|1544.27|1527.17|1542.1|1525|1545.17|1528.07|1540.93|1523.83|513
1647705900000|2022-03-19 16:05:00|1542.06|1524.96|1538.09|1520.99|1542.93|1525.83|1537.7|1520.6|484
1647706200000|2022-03-19 16:10:00|1538.03|1520.93|1537.59|1520.49|1539.13|1522.03|1535.75|1518.65|424
1647706500000|2022-03-19 16:15:00|1537.62|1520.52|1537.02|1519.92|1538.47|1521.37|1535.89|1518.79|475
1647706800000|2022-03-19 16:20:00|1537.22|1520.12|1540.56|1523.46|1542.52|1525.42|1537.08|1519.98|529
1647707100000|2022-03-19 16:25:00|1540.55|1523.45|1543.75|1526.65|1543.99|1526.89|1540.48|1523.38|381
1647707400000|2022-03-19 16:30:00|1543.81|1526.71|1544.28|1527.18|1545.61|1528.51|1540.94|1523.84|449
1647707700000|2022-03-19 16:35:00|1544.25|1527.15|1543.37|1526.27|1547.03|1529.93|1543.37|1526.27|468
1647708000000|2022-03-19 16:40:00|1543.18|1526.08|1546.6|1529.5|1548.55|1531.45|1541.26|1524.16|525
1647708300000|2022-03-19 16:45:00|1546.56|1529.46|1544.59|1527.49|1547.84|1530.74|1542.89|1525.79|491
1647708600000|2022-03-19 16:50:00|1544.64|1527.54|1543.97|1526.87|1545.95|1528.85|1543.95|1526.85|407
1647708900000|2022-03-19 16:55:00|1544.07|1526.97|1541.7|1524.6|1544.11|1527.01|1541.05|1523.95|546
1647709200000|2022-03-19 17:00:00|1541.69|1524.59|1538.71|1521.61|1541.91|1524.81|1538.5|1521.4|566
1647709500000|2022-03-19 17:05:00|1538.66|1521.56|1531.93|1514.83|1538.81|1521.71|1531.83|1514.73|429
1647709800000|2022-03-19 17:10:00|1531.83|1514.73|1530.8|1513.7|1533.99|1516.89|1530.08|1512.98|258
1647710100000|2022-03-19 17:15:00|1530.78|1513.68|1530.82|1513.72|1532.51|1515.41|1530.54|1513.44|349
1647710400000|2022-03-19 17:20:00|1530.87|1513.77|1533.71|1516.61|1534.48|1517.38|1530.75|1513.65|340
1647710700000|2022-03-19 17:25:00|1533.69|1516.59|1530.13|1513.03|1534.41|1517.31|1530.13|1513.03|381
1647711000000|2022-03-19 17:30:00|1530.15|1513.05|1527.92|1510.82|1531.01|1513.91|1525.65|1508.55|399
1647711300000|2022-03-19 17:35:00|1527.91|1510.81|1528.9|1511.8|1531.88|1514.78|1527.64|1510.54|537
1647711600000|2022-03-19 17:40:00|1528.89|1511.79|1528.27|1511.17|1530|1512.9|1526.99|1509.89|216
1647711900000|2022-03-19 17:45:00|1528.24|1511.14|1530.92|1513.82|1533.49|1516.39|1528.24|1511.14|434
1647712200000|2022-03-19 17:50:00|1531.12|1514.02|1532.38|1515.28|1532.59|1515.49|1529.06|1511.96|372
1647712500000|2022-03-19 17:55:00|1532.37|1515.27|1531.23|1514.13|1533.2|1516.1|1530.34|1513.24|226
1647712800000|2022-03-19 18:00:00|1531.26|1514.16|1527.97|1510.87|1531.26|1514.16|1527.26|1510.16|193
1647713100000|2022-03-19 18:05:00|1527.93|1510.83|1526.62|1509.52|1527.95|1510.85|1524.07|1506.97|370
1647713400000|2022-03-19 18:10:00|1526.5|1509.4|1529.19|1512.09|1529.65|1512.55|1526.34|1509.24|211
1647713700000|2022-03-19 18:15:00|1529.22|1512.12|1527.62|1510.52|1530.29|1513.19|1527.62|1510.52|267
1647714000000|2022-03-19 18:20:00|1527.41|1510.31|1523.04|1505.94|1527.56|1510.46|1522.91|1505.81|302
1647714300000|2022-03-19 18:25:00|1523.03|1505.93|1522.8|1505.7|1524.73|1507.63|1522.75|1505.65|278
1647714600000|2022-03-19 18:30:00|1522.84|1505.74|1525.56|1508.46|1526.02|1508.92|1522.84|1505.74|355
1647714900000|2022-03-19 18:35:00|1525.55|1508.45|1526.14|1509.04|1526.33|1509.23|1525.36|1508.26|220
1647715200000|2022-03-19 18:40:00|1526.19|1509.09|1527.06|1509.96|1528.18|1511.08|1526.06|1508.96|196
1647715500000|2022-03-19 18:45:00|1527.07|1509.97|1529.83|1512.73|1530.54|1513.44|1527.07|1509.97|390
1647715800000|2022-03-19 18:50:00|1529.84|1512.74|1526.98|1509.88|1530|1512.9|1526.97|1509.87|348
1647716100000|2022-03-19 18:55:00|1527.07|1509.97|1532.51|1515.41|1532.69|1515.59|1526.76|1509.66|268
1647716400000|2022-03-19 19:00:00|1532.52|1515.42|1528.92|1511.82|1532.58|1515.48|1527.72|1510.62|283
1647716700000|2022-03-19 19:05:00|1528.91|1511.81|1525.67|1508.57|1528.91|1511.81|1522.83|1505.73|365
1647717000000|2022-03-19 19:10:00|1525.66|1508.56|1524.99|1507.89|1525.83|1508.73|1523.17|1506.07|385
1647717300000|2022-03-19 19:15:00|1525|1507.9|1524.35|1507.25|1527.05|1509.95|1524.26|1507.16|270
1647717600000|2022-03-19 19:20:00|1524.38|1507.28|1524.11|1507.01|1524.94|1507.84|1522.74|1505.64|361
1647717900000|2022-03-19 19:25:00|1524.09|1506.99|1523.61|1506.51|1525.48|1508.38|1523.29|1506.19|276
1647718200000|2022-03-19 19:30:00|1523.6|1506.5|1520.87|1503.77|1523.68|1506.58|1519.39|1502.29|208
1647718500000|2022-03-19 19:35:00|1520.93|1503.83|1521.91|1504.81|1523.69|1506.59|1520.9|1503.8|285
1647718800000|2022-03-19 19:40:00|1521.92|1504.82|1520.88|1503.78|1523.63|1506.53|1520.88|1503.78|304
1647719100000|2022-03-19 19:45:00|1520.85|1503.75|1518.82|1501.72|1524.19|1507.09|1518.73|1501.63|305
1647719400000|2022-03-19 19:50:00|1518.86|1501.76|1521.54|1504.44|1522.55|1505.45|1518.86|1501.76|256
1647719700000|2022-03-19 19:55:00|1521.56|1504.46|1520.37|1503.27|1522.1|1505|1519.15|1502.05|259
1647720000000|2022-03-19 20:00:00|1520.45|1503.35|1514.59|1497.49|1520.45|1503.35|1513.42|1496.32|348
1647720300000|2022-03-19 20:05:00|1514.5|1497.4|1513.64|1496.54|1515.35|1498.25|1512.58|1495.48|267
1647720600000|2022-03-19 20:10:00|1513.63|1496.53|1514.48|1497.38|1514.51|1497.41|1512.25|1495.15|247
1647720900000|2022-03-19 20:15:00|1514.31|1497.21|1514.68|1497.58|1514.8|1497.7|1513.9|1496.8|212
1647721200000|2022-03-19 20:20:00|1514.81|1497.71|1515.05|1497.95|1515.76|1498.66|1514.11|1497.01|181
1647721500000|2022-03-19 20:25:00|1515.06|1497.96|1516.24|1499.14|1516.64|1499.54|1515.06|1497.96|194
1647721800000|2022-03-19 20:30:00|1516.27|1499.17|1517.91|1500.81|1519.14|1502.04|1515.2|1498.1|337
1647722100000|2022-03-19 20:35:00|1517.88|1500.78|1521.58|1504.48|1521.63|1504.53|1517.53|1500.43|433
1647722400000|2022-03-19 20:40:00|1521.61|1504.51|1521.66|1504.56|1524.92|1507.82|1520|1502.9|590
1647722700000|2022-03-19 20:45:00|1521.72|1504.62|1520.96|1503.86|1522.56|1505.46|1520.66|1503.56|494
1647723000000|2022-03-19 20:50:00|1520.97|1503.87|1523.46|1506.36|1523.57|1506.47|1519.41|1502.31|435
1647723300000|2022-03-19 20:55:00|1523.38|1506.28|1520.51|1503.41|1524.18|1507.08|1519.93|1502.83|391
1647723600000|2022-03-19 21:00:00|1520.46|1503.36|1521.79|1504.69|1523.21|1506.11|1520.45|1503.35|420
1647723900000|2022-03-19 21:05:00|1521.78|1504.68|1523.22|1506.12|1523.22|1506.12|1521.45|1504.35|221
1647724200000|2022-03-19 21:10:00|1523.29|1506.19|1523.44|1506.34|1524.3|1507.2|1522.41|1505.31|162
1647724500000|2022-03-19 21:15:00|1523.42|1506.32|1525.17|1508.07|1525.17|1508.07|1523.41|1506.31|159
1647724800000|2022-03-19 21:20:00|1525.41|1508.31|1528.51|1511.41|1528.7|1511.6|1525.41|1508.31|158
1647725100000|2022-03-19 21:25:00|1528.71|1511.61|1530.57|1513.47|1530.98|1513.88|1528.58|1511.48|88
1647725400000|2022-03-19 21:30:00|1530.55|1513.45|1532.14|1515.04|1532.19|1515.09|1530.41|1513.31|45
1647725700000|2022-03-19 21:35:00|1531.98|1514.88|1531.54|1514.44|1531.98|1514.88|1531.37|1514.27|29
1647726000000|2022-03-19 21:40:00|1531.53|1514.43|1529.17|1512.07|1531.61|1514.51|1528.88|1511.78|73
1647726300000|2022-03-19 21:45:00|1529.07|1511.97|1530.52|1513.42|1530.52|1513.42|1527.97|1510.87|157
1647726600000|2022-03-19 21:50:00|1529.66|1512.56|1529.64|1512.54|1530.64|1513.54|1529.45|1512.35|89
1647726900000|2022-03-19 21:55:00|1529.62|1512.52|1524.85|1507.75|1529.71|1512.61|1524.65|1507.55|263
1647727200000|2022-03-19 22:00:00|1524.84|1507.74|1525.13|1508.03|1527.11|1510.01|1524.71|1507.61|319
1647727500000|2022-03-19 22:05:00|1525.12|1508.02|1521.39|1504.29|1525.7|1508.6|1521.39|1504.29|168
1647727800000|2022-03-19 22:10:00|1521.29|1504.19|1517.14|1500.04|1521.54|1504.44|1513.7|1496.6|477
1647728100000|2022-03-19 22:15:00|1517.12|1500.02|1502.49|1485.39|1518.25|1501.15|1499.99|1482.89|635
1647728400000|2022-03-19 22:20:00|1502.47|1485.37|1495.68|1478.58|1503.17|1486.07|1494.44|1477.34|437
1647728700000|2022-03-19 22:25:00|1495.66|1478.56|1499.21|1482.11|1501.19|1484.09|1495.1|1478|503
1647729000000|2022-03-19 22:30:00|1499.11|1482.01|1498.83|1481.73|1501.81|1484.71|1497.41|1480.31|448
1647729300000|2022-03-19 22:35:00|1498.69|1481.59|1502.36|1485.26|1502.39|1485.29|1497.97|1480.87|402
1647729600000|2022-03-19 22:40:00|1502.32|1485.22|1505.89|1488.79|1505.97|1488.87|1499.42|1482.32|468
1647729900000|2022-03-19 22:45:00|1505.77|1488.67|1506.3|1489.2|1508.2|1491.1|1503.65|1486.55|422
1647730200000|2022-03-19 22:50:00|1506.32|1489.22|1509.36|1492.26|1509.36|1492.26|1506.32|1489.22|383
1647730500000|2022-03-19 22:55:00|1509.42|1492.32|1502.07|1484.97|1511.06|1493.96|1493.07|1482.37|424
1647730800000|2022-03-19 23:00:00|1502.06|1484.96|1499.74|1482.64|1503.29|1486.19|1499.08|1481.98|274
1647731100000|2022-03-19 23:05:00|1499.73|1482.63|1500.31|1483.21|1502.8|1485.7|1499.45|1482.35|362
1647731400000|2022-03-19 23:10:00|1500.32|1483.22|1504.08|1486.98|1504.1|1487|1498.01|1480.91|391
1647731700000|2022-03-19 23:15:00|1504.17|1487.07|1503.22|1486.12|1504.64|1487.54|1501.03|1483.93|327
1647732000000|2022-03-19 23:20:00|1503.26|1486.16|1506.02|1488.92|1507.23|1490.13|1502.43|1485.33|511
1647732300000|2022-03-19 23:25:00|1505.98|1488.88|1505.26|1488.16|1506.12|1489.02|1504.32|1487.22|302
1647732600000|2022-03-19 23:30:00|1505.24|1488.14|1504.95|1487.85|1506.68|1489.58|1504.6|1487.5|321
1647732900000|2022-03-19 23:35:00|1504.94|1487.84|1503.92|1486.82|1505.63|1488.53|1499.39|1482.29|495
1647733200000|2022-03-19 23:40:00|1503.91|1486.81|1501.88|1484.78|1504.86|1487.76|1501.88|1484.78|386
1647733500000|2022-03-19 23:45:00|1501.9|1484.8|1503.4|1486.3|1504.87|1487.77|1501.85|1484.75|441
1647733800000|2022-03-19 23:50:00|1503.46|1486.36|1506.65|1489.55|1506.72|1489.62|1503.34|1486.24|468
1647734100000|2022-03-19 23:55:00|1506.71|1489.61|1509.04|1491.94|1509.37|1492.27|1506.25|1489.15|370
1647734400000|2022-03-20 00:00:00|1509.03|1491.93|1514.3|1497.2|1514.75|1497.65|1507.85|1490.75|374
1647734700000|2022-03-20 00:05:00|1514.25|1497.15|1516.09|1498.99|1517|1499.9|1514.04|1496.94|329
1647735000000|2022-03-20 00:10:00|1515.9|1498.8|1520.26|1503.16|1521.11|1504.01|1513.92|1496.82|267
1647735300000|2022-03-20 00:15:00|1520.28|1503.18|1516.03|1498.93|1520.28|1503.18|1514.03|1496.93|382
1647735600000|2022-03-20 00:20:00|1516.01|1498.91|1511.06|1493.96|1516.01|1498.91|1511.06|1493.96|219
1647735900000|2022-03-20 00:25:00|1511.04|1493.94|1504.19|1487.09|1511.09|1493.99|1502.04|1484.94|399
1647736200000|2022-03-20 00:30:00|1504.12|1487.02|1496.43|1479.33|1504.35|1487.25|1496.43|1479.33|294
1647736500000|2022-03-20 00:35:00|1496.41|1479.31|1502.25|1485.15|1502.36|1485.26|1496.09|1478.99|390
1647736800000|2022-03-20 00:40:00|1502.26|1485.16|1504.46|1487.36|1505.41|1488.31|1502.15|1485.05|219
1647737100000|2022-03-20 00:45:00|1504.4|1487.3|1505.76|1488.66|1506.5|1489.4|1502.67|1485.57|399
1647737400000|2022-03-20 00:50:00|1505.77|1488.67|1506.46|1489.36|1506.6|1489.5|1503.92|1486.82|321
1647737700000|2022-03-20 00:55:00|1506.48|1489.38|1505.78|1488.68|1507.14|1490.04|1504.57|1487.47|316
1647738000000|2022-03-20 01:00:00|1505.74|1488.64|1505.1|1488|1508.09|1490.99|1504.73|1487.63|280
1647738300000|2022-03-20 01:05:00|1505.14|1488.04|1508.33|1491.23|1508.68|1491.58|1504.54|1487.44|278
1647738600000|2022-03-20 01:10:00|1508.34|1491.24|1505.86|1488.76|1508.4|1491.3|1505.08|1487.98|375
1647738900000|2022-03-20 01:15:00|1505.85|1488.75|1498.54|1481.44|1507.29|1490.19|1496.11|1479.01|603
1647739200000|2022-03-20 01:20:00|1498.56|1481.46|1496.77|1479.67|1498.94|1481.84|1495.56|1478.46|479
1647739500000|2022-03-20 01:25:00|1496.76|1479.66|1500.54|1483.44|1502.27|1485.17|1496.71|1479.61|415
1647739800000|2022-03-20 01:30:00|1500.51|1483.41|1497.99|1480.89|1502.24|1485.14|1497.62|1480.52|523
1647740100000|2022-03-20 01:35:00|1498|1480.9|1498.03|1480.93|1500.44|1483.34|1497.83|1480.73|388
1647740400000|2022-03-20 01:40:00|1498.07|1480.97|1500.93|1483.83|1502.39|1485.29|1496.98|1479.88|496
1647740700000|2022-03-20 01:45:00|1500.94|1483.84|1507.73|1490.63|1508.57|1491.47|1500.94|1483.84|404
1647741000000|2022-03-20 01:50:00|1507.72|1490.62|1511.03|1493.93|1512.37|1495.27|1506.51|1489.41|255
1647741300000|2022-03-20 01:55:00|1511.02|1493.92|1510.93|1493.83|1512.35|1495.25|1509.78|1492.68|211
1647741600000|2022-03-20 02:00:00|1510.9|1493.8|1505.74|1488.64|1510.9|1493.8|1505.74|1488.64|329
1647741900000|2022-03-20 02:05:00|1505.81|1488.71|1509.24|1492.14|1509.65|1492.55|1505.77|1488.67|309
1647742200000|2022-03-20 02:10:00|1509.64|1492.54|1510.67|1493.57|1510.9|1493.8|1508.55|1491.45|198
1647742500000|2022-03-20 02:15:00|1510.66|1493.56|1509.88|1492.78|1510.73|1493.63|1507.43|1490.33|289
1647742800000|2022-03-20 02:20:00|1509.86|1492.76|1509.18|1492.08|1509.92|1492.82|1507.7|1490.6|301
1647743100000|2022-03-20 02:25:00|1509.25|1492.15|1505.01|1487.91|1509.61|1492.51|1504.39|1487.29|372
1647743400000|2022-03-20 02:30:00|1505.02|1487.92|1500.85|1483.75|1505.41|1488.31|1500.6|1483.5|334
1647743700000|2022-03-20 02:35:00|1500.79|1483.69|1498.04|1480.94|1501.86|1484.76|1497.5|1480.4|274
1647744000000|2022-03-20 02:40:00|1497.93|1480.83|1498.79|1481.69|1499.06|1481.96|1496.15|1479.05|351
1647744300000|2022-03-20 02:45:00|1498.8|1481.7|1498.93|1481.83|1500.58|1483.48|1497.87|1480.77|369
1647744600000|2022-03-20 02:50:00|1498.92|1481.82|1498.96|1481.86|1500.72|1483.62|1498.07|1480.97|358
1647744900000|2022-03-20 02:55:00|1498.95|1481.85|1501.94|1484.84|1502.07|1484.97|1498.89|1481.79|260
1647745200000|2022-03-20 03:00:00|1501.95|1484.85|1505.79|1488.69|1505.92|1488.82|1501.85|1484.75|234
1647745500000|2022-03-20 03:05:00|1505.78|1488.68|1505.04|1487.94|1506.47|1489.37|1504.46|1487.36|191
1647745800000|2022-03-20 03:10:00|1505.01|1487.91|1501.05|1483.95|1505.17|1488.07|1499.87|1482.77|320
1647746100000|2022-03-20 03:15:00|1501.07|1483.97|1502.16|1485.06|1502.16|1485.06|1500.87|1483.77|233
1647746400000|2022-03-20 03:20:00|1502.06|1484.96|1502.22|1485.12|1503.45|1486.35|1501.86|1484.76|249
1647746700000|2022-03-20 03:25:00|1502.07|1484.97|1503.51|1486.41|1503.55|1486.45|1500.98|1483.88|254
1647747000000|2022-03-20 03:30:00|1503.48|1486.38|1505.14|1488.04|1505.89|1488.79|1503.48|1486.38|295
1647747300000|2022-03-20 03:35:00|1505.16|1488.06|1505.94|1488.84|1506.16|1489.06|1504.9|1487.8|253
1647747600000|2022-03-20 03:40:00|1505.81|1488.71|1506.39|1489.29|1506.63|1489.53|1505.18|1488.08|181
1647747900000|2022-03-20 03:45:00|1506.36|1489.26|1506.51|1489.41|1506.74|1489.64|1504.78|1487.68|304
1647748200000|2022-03-20 03:50:00|1506.52|1489.42|1504.92|1487.82|1506.54|1489.44|1504.84|1487.74|269
1647748500000|2022-03-20 03:55:00|1504.93|1487.83|1502.67|1485.57|1504.95|1487.85|1500.75|1483.65|327
1647748800000|2022-03-20 04:00:00|1502.68|1485.58|1500.92|1483.82|1503.85|1486.75|1499.78|1482.68|368
1647749100000|2022-03-20 04:05:00|1500.95|1483.85|1503.53|1486.43|1503.53|1486.43|1499.7|1482.6|379
1647749400000|2022-03-20 04:10:00|1503.51|1486.41|1502.19|1485.09|1503.77|1486.67|1501.31|1484.21|278
1647749700000|2022-03-20 04:15:00|1502.01|1484.91|1500.7|1483.6|1502.02|1484.92|1499.68|1482.58|306
1647750000000|2022-03-20 04:20:00|1500.73|1483.63|1502.96|1485.86|1502.98|1485.88|1500.72|1483.62|264
1647750300000|2022-03-20 04:25:00|1502.94|1485.84|1501.07|1483.97|1504.07|1486.97|1501.05|1483.95|302
1647750600000|2022-03-20 04:30:00|1501.03|1483.93|1502.57|1485.47|1502.57|1485.47|1498.95|1481.85|282
1647750900000|2022-03-20 04:35:00|1502.74|1485.64|1503.73|1486.63|1503.84|1486.74|1501.87|1484.77|244
1647751200000|2022-03-20 04:40:00|1503.77|1486.67|1502.99|1485.89|1504.11|1487.01|1502.02|1484.92|219
1647751500000|2022-03-20 04:45:00|1502.92|1485.82|1499.94|1482.84|1503.23|1486.13|1499.91|1482.81|246
1647751800000|2022-03-20 04:50:00|1499.96|1482.86|1500.06|1482.96|1501|1483.9|1498.97|1481.87|277
1647752100000|2022-03-20 04:55:00|1500.08|1482.98|1499.72|1482.62|1500.16|1483.06|1498.64|1481.54|401
1647752400000|2022-03-20 05:00:00|1499.82|1482.72|1500.68|1483.58|1500.89|1483.79|1497.97|1480.87|384
1647752700000|2022-03-20 05:05:00|1500.75|1483.65|1505.33|1488.23|1505.33|1488.23|1500.75|1483.65|318
1647753000000|2022-03-20 05:10:00|1505.34|1488.24|1506.39|1489.29|1506.46|1489.36|1504.6|1487.5|287
1647753300000|2022-03-20 05:15:00|1506.37|1489.27|1505.73|1488.63|1507.33|1490.23|1504.71|1487.61|380
1647753600000|2022-03-20 05:20:00|1505.7|1488.6|1506.5|1489.4|1506.6|1489.5|1503.88|1486.78|331
1647753900000|2022-03-20 05:25:00|1506.51|1489.41|1503.66|1486.56|1506.6|1489.5|1503.64|1486.54|383
1647754200000|2022-03-20 05:30:00|1503.68|1486.58|1504.94|1487.84|1505.89|1488.79|1502.09|1484.99|405
1647754500000|2022-03-20 05:35:00|1504.92|1487.82|1505.79|1488.69|1506.48|1489.38|1504.88|1487.78|209
1647754800000|2022-03-20 05:40:00|1505.77|1488.67|1506.61|1489.51|1507.42|1490.32|1505.77|1488.67|197
1647755100000|2022-03-20 05:45:00|1506.63|1489.53|1505.96|1488.86|1506.98|1489.88|1505.85|1488.75|262
1647755400000|2022-03-20 05:50:00|1505.99|1488.89|1510.53|1493.43|1510.57|1493.47|1505.97|1488.87|174
1647755700000|2022-03-20 05:55:00|1510.49|1493.39|1511.3|1494.2|1511.3|1494.2|1510.42|1493.32|178
1647756000000|2022-03-20 06:00:00|1511.25|1494.15|1510.69|1493.59|1511.3|1494.2|1509.65|1492.55|326
1647756300000|2022-03-20 06:05:00|1510.64|1493.54|1511.21|1494.11|1511.28|1494.18|1509.93|1492.83|218
1647756600000|2022-03-20 06:10:00|1511.37|1494.27|1513.78|1496.68|1514.08|1496.98|1511.05|1493.95|232
1647756900000|2022-03-20 06:15:00|1513.81|1496.71|1514.19|1497.09|1515.03|1497.93|1510.76|1493.66|284
1647757200000|2022-03-20 06:20:00|1514.21|1497.11|1514.87|1497.77|1515.05|1497.95|1513.48|1496.38|186
1647757500000|2022-03-20 06:25:00|1515.05|1497.95|1516.97|1499.87|1517.19|1500.09|1515.05|1497.95|163
1647757800000|2022-03-20 06:30:00|1517.12|1500.02|1516.03|1498.93|1517.13|1500.03|1513.6|1496.5|382
1647758100000|2022-03-20 06:35:00|1516.02|1498.92|1515.37|1498.27|1516.04|1498.94|1513.81|1496.71|242
1647758400000|2022-03-20 06:40:00|1515.26|1498.16|1516.04|1498.94|1516.98|1499.88|1514.59|1497.49|221
1647758700000|2022-03-20 06:45:00|1516.01|1498.91|1516.58|1499.48|1517.04|1499.94|1514.82|1497.72|197
1647759000000|2022-03-20 06:50:00|1516.56|1499.46|1513.07|1495.97|1516.81|1499.71|1512.44|1495.34|299
1647759300000|2022-03-20 06:55:00|1513.08|1495.98|1509.02|1491.92|1513.44|1496.34|1509.02|1491.92|347
1647759600000|2022-03-20 07:00:00|1509|1491.9|1512.18|1495.08|1512.22|1495.12|1508.98|1491.88|437
1647759900000|2022-03-20 07:05:00|1512.17|1495.07|1512.93|1495.83|1513.01|1495.91|1510.79|1493.69|264
1647760200000|2022-03-20 07:10:00|1512.92|1495.82|1510.89|1493.79|1514.89|1497.79|1510.83|1493.73|263
1647760500000|2022-03-20 07:15:00|1511.1|1494|1511.83|1494.73|1512.73|1495.63|1511.1|1494|184
1647760800000|2022-03-20 07:20:00|1511.84|1494.74|1513.68|1496.58|1514.94|1497.84|1510.96|1493.86|190
1647761100000|2022-03-20 07:25:00|1513.71|1496.61|1513.56|1496.46|1513.94|1496.84|1513.18|1496.08|161
1647761400000|2022-03-20 07:30:00|1513.49|1496.39|1512.25|1495.15|1515.49|1498.39|1512.09|1494.99|248
1647761700000|2022-03-20 07:35:00|1512.2|1495.1|1511.92|1494.82|1512.95|1495.85|1510.6|1493.5|313
1647762000000|2022-03-20 07:40:00|1511.95|1494.85|1508.95|1491.85|1513.08|1495.98|1508.94|1491.84|268
1647762300000|2022-03-20 07:45:00|1508.97|1491.87|1505.62|1488.52|1509.67|1492.57|1505.34|1488.24|419
1647762600000|2022-03-20 07:50:00|1505.65|1488.55|1506.33|1489.23|1507.35|1490.25|1505.54|1488.44|273
1647762900000|2022-03-20 07:55:00|1506.39|1489.29|1508.76|1491.66|1508.78|1491.68|1506.08|1488.98|223
1647763200000|2022-03-20 08:00:00|1508.85|1491.75|1506.63|1489.53|1508.9|1491.8|1506.09|1488.99|351
1647763500000|2022-03-20 08:05:00|1506.73|1489.63|1506.07|1488.97|1506.92|1489.82|1504.24|1487.14|254
1647763800000|2022-03-20 08:10:00|1505.78|1488.68|1506.92|1489.82|1508.14|1491.04|1505.66|1488.56|321
1647764100000|2022-03-20 08:15:00|1506.89|1489.79|1507.54|1490.44|1508.21|1491.11|1505.93|1488.83|407
1647764400000|2022-03-20 08:20:00|1507.55|1490.45|1507.52|1490.42|1507.66|1490.56|1505.61|1488.51|295
1647764700000|2022-03-20 08:25:00|1507.51|1490.41|1506.85|1489.75|1508.77|1491.67|1506.56|1489.46|253
1647765000000|2022-03-20 08:30:00|1506.8|1489.7|1508.72|1491.62|1508.78|1491.68|1505.86|1488.76|223
1647765300000|2022-03-20 08:35:00|1508.79|1491.69|1507.94|1490.84|1509.01|1491.91|1507.9|1490.8|158
1647765600000|2022-03-20 08:40:00|1507.93|1490.83|1505.32|1488.22|1508.02|1490.92|1504.04|1486.94|186
1647765900000|2022-03-20 08:45:00|1505.37|1488.27|1506.5|1489.4|1506.56|1489.46|1504.45|1487.35|238
1647766200000|2022-03-20 08:50:00|1506.45|1489.35|1503.14|1486.04|1507.13|1490.03|1502.39|1485.29|234
1647766500000|2022-03-20 08:55:00|1503|1485.9|1502.66|1485.56|1504|1486.9|1501.59|1484.49|342
1647766800000|2022-03-20 09:00:00|1502.6|1485.5|1502.25|1485.15|1503.63|1486.53|1501.39|1484.29|440
1647767100000|2022-03-20 09:05:00|1502.23|1485.13|1504.67|1487.57|1504.67|1487.57|1501.86|1484.76|421
1647767400000|2022-03-20 09:10:00|1504.75|1487.65|1503.79|1486.69|1505.85|1488.75|1503.37|1486.27|236
1647767700000|2022-03-20 09:15:00|1503.78|1486.68|1498.67|1481.57|1504.91|1487.81|1498.01|1480.91|478
1647768000000|2022-03-20 09:20:00|1498.71|1481.61|1498.55|1481.45|1501.24|1484.14|1497.87|1480.77|469
1647768300000|2022-03-20 09:25:00|1498.49|1481.39|1493.94|1476.84|1498.88|1481.78|1493.94|1476.84|391
1647768600000|2022-03-20 09:30:00|1493.97|1476.87|1490.9|1473.8|1493.97|1476.87|1481.93|1464.83|596
1647768900000|2022-03-20 09:35:00|1490.89|1473.79|1492.95|1475.85|1493.01|1475.91|1490.25|1473.15|385
1647769200000|2022-03-20 09:40:00|1492.94|1475.84|1492.07|1474.97|1492.96|1475.86|1490.96|1473.86|391
1647769500000|2022-03-20 09:45:00|1492.06|1474.96|1490.1|1473|1492.45|1475.35|1487.63|1470.53|489
1647769800000|2022-03-20 09:50:00|1490.09|1472.99|1490.72|1473.62|1491.13|1474.03|1489.23|1472.13|370
1647770100000|2022-03-20 09:55:00|1490.79|1473.69|1493|1475.9|1494.19|1477.09|1490.71|1473.61|450
1647770400000|2022-03-20 10:00:00|1492.96|1475.86|1489.68|1472.58|1492.96|1475.86|1487.84|1470.74|377
1647770700000|2022-03-20 10:05:00|1489.71|1472.61|1487.04|1469.94|1490.48|1473.38|1487.01|1469.91|417
1647771000000|2022-03-20 10:10:00|1487.01|1469.91|1488.61|1471.51|1488.88|1471.78|1486.1|1469|308
1647771300000|2022-03-20 10:15:00|1486.99|1469.89|1488.25|1471.15|1488.25|1471.15|1482.94|1465.84|429
1647771600000|2022-03-20 10:20:00|1488.24|1471.14|1487.49|1470.39|1488.98|1471.88|1486.62|1469.52|260
1647771900000|2022-03-20 10:25:00|1487.6|1470.5|1488.76|1471.66|1488.78|1471.68|1486.6|1469.5|340
1647772200000|2022-03-20 10:30:00|1488.78|1471.68|1491.76|1474.66|1491.88|1474.78|1487.97|1470.87|422
1647772500000|2022-03-20 10:35:00|1491.81|1474.71|1493.12|1476.02|1493.39|1476.29|1491.45|1474.35|300
1647772800000|2022-03-20 10:40:00|1493.11|1476.01|1493.55|1476.45|1494.79|1477.69|1492.05|1474.95|362
1647773100000|2022-03-20 10:45:00|1493.56|1476.46|1492.02|1474.92|1493.72|1476.62|1491.08|1473.98|349
1647773400000|2022-03-20 10:50:00|1492|1474.9|1489.82|1472.72|1492.96|1475.86|1489.82|1472.72|279
1647773700000|2022-03-20 10:55:00|1489.84|1472.74|1491.06|1473.96|1492.15|1475.05|1489.48|1472.38|226
1647774000000|2022-03-20 11:00:00|1491.05|1473.95|1491.76|1474.66|1492.01|1474.91|1488.02|1470.92|270
1647774300000|2022-03-20 11:05:00|1491.77|1474.67|1490.72|1473.62|1493.52|1476.42|1490.72|1473.62|323
1647774600000|2022-03-20 11:10:00|1490.64|1473.54|1490.92|1473.82|1492|1474.9|1489.2|1472.1|260
1647774900000|2022-03-20 11:15:00|1490.87|1473.77|1491.45|1474.35|1491.57|1474.47|1488.04|1470.94|320
1647775200000|2022-03-20 11:20:00|1491.44|1474.34|1493.48|1476.38|1493.48|1476.38|1490.91|1473.81|304
1647775500000|2022-03-20 11:25:00|1493.67|1476.57|1490.21|1473.11|1493.67|1476.57|1490.2|1473.1|249
1647775800000|2022-03-20 11:30:00|1490.13|1473.03|1488.01|1470.91|1490.99|1473.89|1485.04|1467.94|411
1647776100000|2022-03-20 11:35:00|1488.05|1470.95|1487.84|1470.74|1489.12|1472.02|1487.25|1470.15|315
1647776400000|2022-03-20 11:40:00|1487.81|1470.71|1488.28|1471.18|1489.28|1472.18|1486.99|1469.89|350
1647776700000|2022-03-20 11:45:00|1488.24|1471.14|1486.85|1469.75|1489.89|1472.79|1486.85|1469.75|215
1647777000000|2022-03-20 11:50:00|1486.82|1469.72|1486.82|1469.72|1488.08|1470.98|1485.14|1468.04|439
1647777300000|2022-03-20 11:55:00|1486.85|1469.75|1482.05|1464.95|1486.85|1469.75|1481.94|1464.84|631
1647777600000|2022-03-20 12:00:00|1482.11|1465.01|1477.31|1460.21|1484.87|1467.77|1473.93|1456.83|680
1647777900000|2022-03-20 12:05:00|1477.32|1460.22|1471.85|1454.75|1478.04|1460.94|1467.29|1450.19|591
1647778200000|2022-03-20 12:10:00|1471.83|1454.73|1470.8|1453.7|1471.83|1454.73|1468.03|1450.93|451
1647778500000|2022-03-20 12:15:00|1470.76|1453.66|1475.6|1458.5|1476.53|1459.43|1470|1452.9|642
1647778800000|2022-03-20 12:20:00|1475.62|1458.52|1476.66|1459.56|1478.49|1461.39|1475.18|1458.08|481
1647779100000|2022-03-20 12:25:00|1476.62|1459.52|1475.76|1458.66|1478.53|1461.43|1475.7|1458.6|525
1647779400000|2022-03-20 12:30:00|1475.77|1458.67|1479.55|1462.45|1480.06|1462.96|1473.23|1456.13|479
1647779700000|2022-03-20 12:35:00|1479.56|1462.46|1479.66|1462.56|1481.82|1464.72|1477.83|1460.73|441
1647780000000|2022-03-20 12:40:00|1479.75|1462.65|1480.11|1463.01|1480.28|1463.18|1478.41|1461.31|426
1647780300000|2022-03-20 12:45:00|1480.09|1462.99|1479.77|1462.67|1480.26|1463.16|1477.04|1459.94|540
1647780600000|2022-03-20 12:50:00|1479.76|1462.66|1477.56|1460.46|1479.91|1462.81|1477.41|1460.31|399
1647780900000|2022-03-20 12:55:00|1477.55|1460.45|1476.5|1459.4|1479.06|1461.96|1476.39|1459.29|285
1647781200000|2022-03-20 13:00:00|1476.58|1459.48|1476.37|1459.27|1479.78|1462.68|1476.23|1459.13|405
1647781500000|2022-03-20 13:05:00|1476.35|1459.25|1475.92|1458.82|1476.77|1459.67|1473.64|1456.54|432
1647781800000|2022-03-20 13:10:00|1475.85|1458.75|1474.23|1457.13|1476.1|1459|1471.32|1454.22|472
1647782100000|2022-03-20 13:15:00|1474.24|1457.14|1472.81|1455.71|1475.67|1458.57|1472.4|1455.3|441
1647782400000|2022-03-20 13:20:00|1472.82|1455.72|1471.98|1454.88|1474.89|1457.79|1471.68|1454.58|493
1647782700000|2022-03-20 13:25:00|1471.97|1454.87|1471.48|1454.38|1474.4|1457.3|1471.24|1454.14|450
1647783000000|2022-03-20 13:30:00|1471.49|1454.39|1473.9|1456.8|1476.55|1459.45|1471.44|1454.34|376
1647783300000|2022-03-20 13:35:00|1473.88|1456.78|1473.37|1456.27|1475.12|1458.02|1472.51|1455.41|458
1647783600000|2022-03-20 13:40:00|1473.36|1456.26|1478.72|1461.62|1479.07|1461.97|1473.36|1456.26|396
1647783900000|2022-03-20 13:45:00|1478.67|1461.57|1477.88|1460.78|1480.43|1463.33|1477.82|1460.72|281
1647784200000|2022-03-20 13:50:00|1477.86|1460.76|1476.91|1459.81|1478.06|1460.96|1475.84|1458.74|361
1647784500000|2022-03-20 13:55:00|1476.86|1459.76|1474.13|1457.03|1476.86|1459.76|1473.6|1456.5|470
1647784800000|2022-03-20 14:00:00|1474.1|1457|1477.37|1460.27|1480.16|1463.06|1471.72|1454.62|580
1647785100000|2022-03-20 14:05:00|1477.35|1460.25|1478.51|1461.41|1478.86|1461.76|1473.72|1456.62|478
1647785400000|2022-03-20 14:10:00|1478.53|1461.43|1479.35|1462.25|1479.7|1462.6|1476.85|1459.75|365
1647785700000|2022-03-20 14:15:00|1479.29|1462.19|1480.43|1463.33|1480.55|1463.45|1478.46|1461.36|313
1647786000000|2022-03-20 14:20:00|1480.46|1463.36|1478.92|1461.82|1480.46|1463.36|1478.71|1461.61|148
1647786300000|2022-03-20 14:25:00|1478.79|1461.69|1475.7|1458.6|1478.97|1461.87|1475.7|1458.6|456
1647786600000|2022-03-20 14:30:00|1475.69|1458.59|1475.73|1458.63|1478.07|1460.97|1475.26|1458.16|481
1647786900000|2022-03-20 14:35:00|1475.87|1458.77|1474.86|1457.76|1476.42|1459.32|1474.86|1457.76|335
1647787200000|2022-03-20 14:40:00|1474.84|1457.74|1472.04|1454.94|1474.93|1457.83|1470.11|1453.01|507
1647787500000|2022-03-20 14:45:00|1472.06|1454.96|1473.68|1456.58|1474.72|1457.62|1470.88|1453.78|535
1647787800000|2022-03-20 14:50:00|1473.67|1456.57|1475.85|1458.75|1477.67|1460.57|1471.47|1454.37|429
1647788100000|2022-03-20 14:55:00|1475.84|1458.74|1475.93|1458.83|1476.04|1458.94|1472.99|1455.89|513
1647788400000|2022-03-20 15:00:00|1475.94|1458.84|1477.34|1460.24|1479.94|1462.84|1475.09|1457.99|414
1647788700000|2022-03-20 15:05:00|1477.17|1460.07|1480.62|1463.52|1480.62|1463.52|1476.84|1459.74|314
1647789000000|2022-03-20 15:10:00|1480.57|1463.47|1481.4|1464.3|1481.49|1464.39|1480.42|1463.32|314
1647789300000|2022-03-20 15:15:00|1481.41|1464.31|1478.93|1461.83|1482.03|1464.93|1478.39|1461.29|350
1647789600000|2022-03-20 15:20:00|1478.95|1461.85|1476.55|1459.45|1478.99|1461.89|1475.43|1458.33|456
1647789900000|2022-03-20 15:25:00|1476.57|1459.47|1472.07|1454.97|1476.57|1459.47|1471.79|1454.69|473
1647790200000|2022-03-20 15:30:00|1472.05|1454.95|1472.01|1454.91|1473.94|1456.84|1469.9|1452.8|544
1647790500000|2022-03-20 15:35:00|1472|1454.9|1471.48|1454.38|1472.77|1455.67|1470.91|1453.81|448
1647790800000|2022-03-20 15:40:00|1471.45|1454.35|1472.2|1455.1|1473.55|1456.45|1471.14|1454.04|228
1647791100000|2022-03-20 15:45:00|1472.18|1455.08|1471.32|1454.22|1474.67|1457.57|1471.27|1454.17|368
1647791400000|2022-03-20 15:50:00|1471.35|1454.25|1475.55|1458.45|1476.21|1459.11|1470.22|1453.12|461
1647791700000|2022-03-20 15:55:00|1475.56|1458.46|1475.56|1458.46|1476.64|1459.54|1475.35|1458.25|350
1647792000000|2022-03-20 16:00:00|1475.53|1458.43|1472.22|1455.12|1476.21|1459.11|1471.56|1454.46|545
1647792300000|2022-03-20 16:05:00|1472.21|1455.11|1473.52|1456.42|1474.15|1457.05|1470.21|1453.11|580
1647792600000|2022-03-20 16:10:00|1473.53|1456.43|1481.7|1464.6|1481.74|1464.64|1473.53|1456.43|403
1647792900000|2022-03-20 16:15:00|1481.64|1464.54|1483.12|1466.02|1485.91|1468.81|1480.25|1463.15|454
1647793200000|2022-03-20 16:20:00|1483.14|1466.04|1481.38|1464.28|1483.15|1466.05|1478.79|1461.69|467
1647793500000|2022-03-20 16:25:00|1481.37|1464.27|1483.29|1466.19|1484.26|1467.16|1480.72|1463.62|332
1647793800000|2022-03-20 16:30:00|1483.3|1466.2|1485.55|1468.45|1485.61|1468.51|1483.3|1466.2|318
1647794100000|2022-03-20 16:35:00|1485.54|1468.44|1483.69|1466.59|1485.54|1468.44|1482.5|1465.4|398
1647794400000|2022-03-20 16:40:00|1483.71|1466.61|1478.49|1461.39|1484.32|1467.22|1476.45|1459.35|436
1647794700000|2022-03-20 16:45:00|1478.42|1461.32|1480.13|1463.03|1480.13|1463.03|1477.43|1460.33|287
1647795000000|2022-03-20 16:50:00|1480.12|1463.02|1475.65|1458.55|1481.21|1464.11|1474.65|1457.55|321
1647795300000|2022-03-20 16:55:00|1475.66|1458.56|1474.64|1457.54|1476.16|1459.06|1472.37|1455.27|397
1647795600000|2022-03-20 17:00:00|1474.63|1457.53|1475.84|1458.74|1476.72|1459.62|1470.74|1453.64|474
1647795900000|2022-03-20 17:05:00|1475.91|1458.81|1474.99|1457.89|1478.04|1460.94|1473.47|1456.37|400
1647796200000|2022-03-20 17:10:00|1474.97|1457.87|1475.75|1458.65|1477.42|1460.32|1474.97|1457.87|337
1647796500000|2022-03-20 17:15:00|1475.76|1458.66|1476.04|1458.94|1477.92|1460.82|1475.64|1458.54|323
1647796800000|2022-03-20 17:20:00|1476.01|1458.91|1473.23|1456.13|1476.02|1458.92|1472.07|1454.97|415
1647797100000|2022-03-20 17:25:00|1473.21|1456.11|1468.78|1451.68|1473.34|1456.24|1468.25|1451.15|427
1647797400000|2022-03-20 17:30:00|1468.77|1451.67|1464.74|1447.64|1468.9|1451.8|1464.4|1447.3|464
1647797700000|2022-03-20 17:35:00|1464.63|1447.53|1463.27|1446.17|1466.57|1449.47|1463.06|1445.96|565
1647798000000|2022-03-20 17:40:00|1463.19|1446.09|1460.24|1443.14|1463.19|1446.09|1453.79|1436.69|568
1647798300000|2022-03-20 17:45:00|1460.26|1443.16|1457.06|1439.96|1462.03|1444.93|1456.69|1439.59|451
1647798600000|2022-03-20 17:50:00|1457.1|1440|1454.52|1437.42|1457.49|1440.39|1453.77|1436.67|503
1647798900000|2022-03-20 17:55:00|1454.5|1437.4|1458.19|1441.09|1458.24|1441.14|1452.41|1435.31|551
1647799200000|2022-03-20 18:00:00|1458.23|1441.13|1462.56|1445.46|1463.15|1446.05|1454.79|1437.69|527
1647799500000|2022-03-20 18:05:00|1462.54|1445.44|1463.55|1446.45|1463.55|1446.45|1460.9|1443.8|380
1647799800000|2022-03-20 18:10:00|1463.59|1446.49|1462.08|1444.98|1465.38|1448.28|1459.81|1442.71|477
1647800100000|2022-03-20 18:15:00|1462.07|1444.97|1462.87|1445.77|1464.2|1447.1|1459.76|1442.66|405
1647800400000|2022-03-20 18:20:00|1462.85|1445.75|1465.9|1448.8|1465.96|1448.86|1462.85|1445.75|323
1647800700000|2022-03-20 18:25:00|1465.62|1448.52|1466.05|1448.95|1466.83|1449.73|1464.33|1447.23|409
1647801000000|2022-03-20 18:30:00|1466.08|1448.98|1464.11|1447.01|1466.44|1449.34|1464.06|1446.96|362
1647801300000|2022-03-20 18:35:00|1464.12|1447.02|1463.17|1446.07|1465.32|1448.22|1462.6|1445.5|323
1647801600000|2022-03-20 18:40:00|1463.2|1446.1|1462.55|1445.45|1465.33|1448.23|1461.73|1444.63|337
1647801900000|2022-03-20 18:45:00|1462.52|1445.42|1460.33|1443.23|1462.82|1445.72|1456.79|1439.69|370
1647802200000|2022-03-20 18:50:00|1460.31|1443.21|1462.32|1445.22|1464.72|1447.62|1460.26|1443.16|347
1647802500000|2022-03-20 18:55:00|1462.3|1445.2|1462.9|1445.8|1463.12|1446.02|1459.73|1442.63|428
1647802800000|2022-03-20 19:00:00|1462.92|1445.82|1462.1|1445|1463|1445.9|1459.86|1442.76|384
1647803100000|2022-03-20 19:05:00|1462.12|1445.02|1465.12|1448.02|1465.42|1448.32|1461.72|1444.62|438
1647803400000|2022-03-20 19:10:00|1465.11|1448.01|1466.28|1449.18|1467|1449.9|1465.02|1447.92|412
1647803700000|2022-03-20 19:15:00|1466.26|1449.16|1465.72|1448.62|1467.34|1450.24|1465.21|1448.11|354
1647804000000|2022-03-20 19:20:00|1465.73|1448.63|1465.79|1448.69|1466.67|1449.57|1464.52|1447.42|328
1647804300000|2022-03-20 19:25:00|1465.73|1448.63|1467.66|1450.56|1467.66|1450.56|1464.64|1447.54|321
1647804600000|2022-03-20 19:30:00|1467.56|1450.46|1472.27|1455.17|1472.42|1455.32|1467.54|1450.44|288
1647804900000|2022-03-20 19:35:00|1472.28|1455.18|1471.5|1454.4|1472.37|1455.27|1470.32|1453.22|313
1647805200000|2022-03-20 19:40:00|1471.57|1454.47|1471.34|1454.24|1472.59|1455.49|1470.13|1453.03|447
1647805500000|2022-03-20 19:45:00|1471.3|1454.2|1470.85|1453.75|1471.3|1454.2|1469.3|1452.2|347
1647805800000|2022-03-20 19:50:00|1470.95|1453.85|1471.81|1454.71|1472.25|1455.15|1469.42|1452.32|444
1647806100000|2022-03-20 19:55:00|1471.82|1454.72|1472.71|1455.61|1473.01|1455.91|1471.42|1454.32|374
1647806400000|2022-03-20 20:00:00|1472.72|1455.62|1473.86|1456.76|1474.14|1457.04|1471.5|1454.4|510
1647806700000|2022-03-20 20:05:00|1473.88|1456.78|1476.52|1459.42|1477.2|1460.1|1473.78|1456.68|314
1647807000000|2022-03-20 20:10:00|1476.63|1459.53|1481.57|1464.47|1483.98|1466.88|1476.63|1459.53|500
1647807300000|2022-03-20 20:15:00|1481.56|1464.46|1478.9|1461.8|1482.33|1465.23|1478.73|1461.63|426
1647807600000|2022-03-20 20:20:00|1478.97|1461.87|1476.78|1458.18|1479.08|1461.98|1476.47|1458.18|356
1647807900000|2022-03-20 20:25:00|1477.02|1458.42|1476.44|1457.84|1477.61|1459.01|1476.41|1457.81|242
1647808200000|2022-03-20 20:30:00|1476.47|1457.87|1473.66|1455.06|1476.78|1458.18|1473.18|1454.58|382
1647808500000|2022-03-20 20:35:00|1473.78|1455.18|1471.14|1452.54|1473.92|1455.32|1470.89|1452.29|284
1647808800000|2022-03-20 20:40:00|1471.05|1452.45|1470.75|1452.15|1471.77|1453.17|1470.7|1452.1|248
1647809100000|2022-03-20 20:45:00|1470.74|1452.14|1470.76|1452.16|1471.56|1452.96|1469.67|1451.07|357
1647809400000|2022-03-20 20:50:00|1470.77|1452.17|1468.8|1450.2|1470.89|1452.29|1468.23|1449.63|296
1647809700000|2022-03-20 20:55:00|1468.74|1450.14|1466.69|1448.09|1468.74|1450.14|1465.09|1446.49|372
1647810000000|2022-03-20 21:00:00|1466.48|1447.88|1464.86|1446.26|1466.62|1448.02|1462.65|1444.05|462
1647810300000|2022-03-20 21:05:00|1464.89|1446.29|1468.39|1449.79|1468.48|1449.88|1464.89|1446.29|297
1647810600000|2022-03-20 21:10:00|1468.43|1449.83|1471.47|1452.87|1472.15|1453.55|1467.59|1448.99|321
1647810900000|2022-03-20 21:15:00|1471.34|1452.74|1473.63|1455.03|1473.98|1455.38|1471.34|1452.74|184
1647811200000|2022-03-20 21:20:00|1473.68|1455.08|1474.45|1455.85|1474.74|1456.14|1473.24|1454.64|136
1647811500000|2022-03-20 21:25:00|1474.44|1455.84|1476.02|1457.42|1476.08|1457.48|1474.21|1455.61|122
1647811800000|2022-03-20 21:30:00|1475.96|1457.36|1476.54|1457.94|1477.54|1458.94|1475.87|1457.27|133
1647812100000|2022-03-20 21:35:00|1476.51|1457.91|1474.89|1456.29|1476.51|1457.91|1473.33|1454.73|132
1647812400000|2022-03-20 21:40:00|1474.88|1456.28|1472.12|1453.52|1475.51|1456.91|1471.57|1452.97|237
1647812700000|2022-03-20 21:45:00|1472.11|1453.51|1469.85|1451.25|1472.11|1453.51|1469.61|1451.01|245
1647813000000|2022-03-20 21:50:00|1469.66|1451.06|1469.6|1451|1470.57|1451.97|1469.47|1450.87|190
1647813300000|2022-03-20 21:55:00|1470.06|1451.46|1472.05|1453.45|1472.06|1453.46|1470.05|1451.45|117
1647813600000|2022-03-20 22:00:00|1472.06|1453.46|1467.85|1450.75|1472.81|1454.21|1467.38|1449.53|311
1647813900000|2022-03-20 22:05:00|1467.88|1450.78|1465.27|1448.17|1468.43|1451.33|1464|1446.9|403
1647814200000|2022-03-20 22:10:00|1465.26|1448.16|1467.7|1450.6|1469.65|1452.55|1465.22|1448.12|311
1647814500000|2022-03-20 22:15:00|1467.69|1450.59|1467.16|1450.06|1469.05|1451.95|1467.13|1450.03|279
1647814800000|2022-03-20 22:20:00|1467.24|1450.14|1466.47|1449.37|1469|1451.9|1466.24|1449.14|273
1647815100000|2022-03-20 22:25:00|1466.33|1449.23|1463.28|1446.18|1466.59|1449.49|1462.38|1445.28|328
1647815400000|2022-03-20 22:30:00|1463.25|1446.15|1464.5|1447.4|1465.86|1448.76|1463.25|1446.15|304
1647815700000|2022-03-20 22:35:00|1464.4|1447.3|1463.99|1446.89|1465.24|1448.14|1462.17|1445.07|294
1647816000000|2022-03-20 22:40:00|1463.97|1446.87|1463.36|1446.26|1464.18|1447.08|1461.75|1444.65|321
1647816300000|2022-03-20 22:45:00|1463.29|1446.19|1468.3|1451.2|1468.81|1451.71|1461.27|1444.17|487
1647816600000|2022-03-20 22:50:00|1468.21|1451.11|1469.93|1452.83|1471.19|1454.09|1467.33|1450.23|331
1647816900000|2022-03-20 22:55:00|1469.92|1452.82|1472.57|1455.47|1472.68|1455.58|1467.98|1450.88|342
1647817200000|2022-03-20 23:00:00|1472.43|1455.33|1471.29|1454.19|1472.98|1455.88|1471.2|1454.1|270
1647817500000|2022-03-20 23:05:00|1471.28|1454.18|1471.24|1454.14|1471.96|1454.86|1470.29|1453.19|368
1647817800000|2022-03-20 23:10:00|1471.28|1454.18|1473.18|1456.08|1473.22|1456.12|1469.72|1452.62|352
1647818100000|2022-03-20 23:15:00|1473.16|1456.06|1473.77|1456.67|1474.25|1457.15|1471.14|1454.04|217
1647818400000|2022-03-20 23:20:00|1473.76|1456.66|1473.65|1456.55|1473.78|1456.68|1471.91|1454.81|217
1647818700000|2022-03-20 23:25:00|1473.25|1456.15|1470.78|1453.68|1473.58|1456.48|1469.46|1452.36|551
1647819000000|2022-03-20 23:30:00|1470.72|1453.62|1468.9|1451.8|1470.81|1453.71|1466.78|1449.68|561
1647819300000|2022-03-20 23:35:00|1469.01|1451.91|1465.58|1448.48|1469.23|1452.13|1464.98|1447.88|349
1647819600000|2022-03-20 23:40:00|1465.57|1448.47|1464.86|1447.76|1466.77|1449.67|1464.81|1447.71|296
1647819900000|2022-03-20 23:45:00|1464.9|1447.8|1464.57|1447.47|1464.91|1447.81|1462.84|1445.74|306
1647820200000|2022-03-20 23:50:00|1464.48|1447.38|1462.63|1445.53|1465.91|1448.81|1462.46|1445.36|330
1647820500000|2022-03-20 23:55:00|1462.61|1445.51|1463.81|1446.71|1464.58|1447.48|1461.58|1444.48|363
1647820800000|2022-03-21 00:00:00|1463.98|1446.88|1466.84|1449.74|1467.16|1450.06|1461.27|1444.17|400
1647821100000|2022-03-21 00:05:00|1466.75|1449.65|1472.1|1455|1472.1|1455|1466.69|1449.59|378
1647821400000|2022-03-21 00:10:00|1472.11|1455.01|1470.72|1453.62|1472.7|1455.6|1470.6|1453.5|322
1647821700000|2022-03-21 00:15:00|1470.71|1453.61|1463.03|1445.93|1471.39|1454.29|1463.03|1445.93|435
1647822000000|2022-03-21 00:20:00|1462.96|1445.86|1460.59|1443.49|1465.02|1447.92|1460.32|1443.22|334
1647822300000|2022-03-21 00:25:00|1460.61|1443.51|1457.84|1440.74|1460.61|1443.51|1455.54|1438.44|332
1647822600000|2022-03-21 00:30:00|1457.83|1440.73|1459.55|1442.45|1460.3|1443.2|1457.05|1439.95|334
1647822900000|2022-03-21 00:35:00|1459.52|1442.42|1459.73|1442.63|1460.27|1443.17|1455.67|1438.57|447
1647823200000|2022-03-21 00:40:00|1459.76|1442.66|1461.78|1444.68|1462.94|1445.84|1458.95|1441.85|324
1647823500000|2022-03-21 00:45:00|1461.81|1444.71|1462.87|1445.77|1462.87|1445.77|1460.53|1443.43|320
1647823800000|2022-03-21 00:50:00|1462.66|1445.56|1464.3|1447.2|1465.08|1447.98|1462.57|1445.47|290
1647824100000|2022-03-21 00:55:00|1464.54|1447.44|1467.97|1450.87|1468.39|1451.29|1464.34|1447.24|197
1647824400000|2022-03-21 01:00:00|1467.89|1450.79|1467.18|1450.08|1471.07|1453.97|1466.89|1449.79|250
1647824700000|2022-03-21 01:05:00|1466.89|1449.79|1470.45|1453.35|1470.45|1453.35|1466.79|1449.69|230
1647825000000|2022-03-21 01:10:00|1470.37|1453.27|1471.15|1454.05|1471.3|1454.2|1468.35|1451.25|250
1647825300000|2022-03-21 01:15:00|1471.11|1454.01|1467.02|1449.92|1471.32|1454.22|1466.98|1449.88|292
1647825600000|2022-03-21 01:20:00|1467|1449.9|1464.84|1447.74|1467.9|1450.8|1463.23|1446.13|306
1647825900000|2022-03-21 01:25:00|1465.01|1447.91|1461.79|1444.69|1466.14|1449.04|1460.82|1443.72|328
1647826200000|2022-03-21 01:30:00|1461.81|1444.71|1462.8|1445.7|1462.93|1445.83|1459.92|1442.82|259
1647826500000|2022-03-21 01:35:00|1462.78|1445.68|1459.47|1442.37|1463.85|1446.75|1459.01|1441.91|310
1647826800000|2022-03-21 01:40:00|1459.5|1442.4|1459.88|1442.78|1462.91|1445.81|1459.47|1442.37|287
1647827100000|2022-03-21 01:45:00|1460.42|1443.32|1459.2|1442.1|1461|1443.9|1457.4|1440.3|300
1647827400000|2022-03-21 01:50:00|1459.19|1442.09|1459.7|1442.6|1460.19|1443.09|1458.47|1441.37|169
1647827700000|2022-03-21 01:55:00|1459.71|1442.61|1458.78|1441.68|1459.71|1442.61|1458.09|1440.99|354
1647828000000|2022-03-21 02:00:00|1458.77|1441.67|1460.92|1443.82|1462.74|1445.64|1458.56|1441.46|418
1647828300000|2022-03-21 02:05:00|1460.91|1443.81|1463.67|1446.57|1463.82|1446.72|1460.8|1443.7|240
1647828600000|2022-03-21 02:10:00|1463.56|1446.46|1462.93|1445.83|1463.88|1446.78|1461.71|1444.61|275
1647828900000|2022-03-21 02:15:00|1462.94|1445.84|1458.09|1440.99|1462.95|1445.85|1457.84|1440.74|319
1647829200000|2022-03-21 02:20:00|1458.08|1440.98|1456.17|1439.07|1458.67|1441.57|1455.12|1438.02|263
1647829500000|2022-03-21 02:25:00|1456.24|1439.14|1454.99|1437.89|1456.36|1439.26|1454.05|1436.95|288
1647829800000|2022-03-21 02:30:00|1454.94|1437.84|1441.74|1424.64|1454.98|1437.88|1441.52|1424.42|607
1647830100000|2022-03-21 02:35:00|1441.81|1424.71|1440.57|1423.47|1444.82|1427.72|1439.99|1422.89|565
1647830400000|2022-03-21 02:40:00|1440.49|1423.39|1447.21|1430.11|1449.08|1431.98|1440.42|1423.32|321
1647830700000|2022-03-21 02:45:00|1447.24|1430.14|1444.1|1427|1450.54|1433.44|1443.05|1425.95|365
1647831000000|2022-03-21 02:50:00|1444.12|1427.02|1447.14|1430.04|1447.62|1430.52|1443.97|1426.87|393
1647831300000|2022-03-21 02:55:00|1447.17|1430.07|1449.69|1432.59|1450.62|1433.52|1447.05|1429.95|432
1647831600000|2022-03-21 03:00:00|1449.83|1432.73|1450.94|1433.84|1452.2|1435.1|1449|1431.9|364
1647831900000|2022-03-21 03:05:00|1450.93|1433.83|1451.7|1434.6|1452.21|1435.11|1448.41|1431.31|378
1647832200000|2022-03-21 03:10:00|1451.73|1434.63|1451.73|1434.63|1452.28|1435.18|1449.27|1432.17|361
1647832500000|2022-03-21 03:15:00|1451.81|1434.71|1454.87|1437.77|1455.38|1438.28|1451.73|1434.63|346
1647832800000|2022-03-21 03:20:00|1454.88|1437.78|1451.24|1434.14|1454.88|1437.78|1450.39|1433.29|431
1647833100000|2022-03-21 03:25:00|1451.23|1434.13|1453.75|1436.65|1453.75|1436.65|1450.72|1433.62|241
1647833400000|2022-03-21 03:30:00|1453.72|1436.62|1456.49|1439.39|1456.56|1439.46|1453.72|1436.62|223
1647833700000|2022-03-21 03:35:00|1456.5|1439.4|1460.41|1443.31|1460.94|1443.84|1456.27|1439.17|365
1647834000000|2022-03-21 03:40:00|1460.45|1443.35|1459.35|1442.25|1461.18|1444.08|1457.73|1440.63|496
1647834300000|2022-03-21 03:45:00|1459.32|1442.22|1457.62|1440.52|1459.71|1442.61|1457.28|1440.18|464
1647834600000|2022-03-21 03:50:00|1457.48|1440.38|1458.32|1441.22|1458.46|1441.36|1456.21|1439.11|343
1647834900000|2022-03-21 03:55:00|1458.34|1441.24|1456.63|1439.53|1458.36|1441.26|1456.07|1438.97|236
1647835200000|2022-03-21 04:00:00|1456.71|1439.61|1453.95|1436.85|1457.55|1440.45|1453.44|1436.34|362
1647835500000|2022-03-21 04:05:00|1454.03|1436.93|1455.03|1437.93|1455.81|1438.71|1453.54|1436.44|362
1647835800000|2022-03-21 04:10:00|1455.01|1437.91|1455.96|1438.86|1456.8|1439.7|1454.97|1437.87|189
1647836100000|2022-03-21 04:15:00|1455.93|1438.83|1454.71|1437.61|1456.93|1439.83|1454.51|1437.41|266
1647836400000|2022-03-21 04:20:00|1454.8|1437.7|1455.64|1438.54|1456.76|1439.66|1453.33|1436.23|248
1647836700000|2022-03-21 04:25:00|1455.63|1438.53|1454.04|1436.94|1456.84|1439.74|1453.78|1436.68|274
1647837000000|2022-03-21 04:30:00|1454.01|1436.91|1455.68|1438.58|1457.07|1439.97|1453.87|1436.77|214
1647837300000|2022-03-21 04:35:00|1455.66|1438.56|1454.83|1437.73|1455.91|1438.81|1453.67|1436.57|314
1647837600000|2022-03-21 04:40:00|1454.85|1437.75|1456.53|1439.43|1456.95|1439.85|1454.53|1437.43|229
1647837900000|2022-03-21 04:45:00|1456.05|1438.95|1459.11|1442.01|1459.89|1442.79|1456.05|1438.95|316
1647838200000|2022-03-21 04:50:00|1459.3|1442.2|1458.67|1441.57|1460.15|1443.05|1458.42|1441.32|321
1647838500000|2022-03-21 04:55:00|1458.6|1441.5|1457.19|1440.09|1459.48|1442.38|1457.04|1439.94|198
1647838800000|2022-03-21 05:00:00|1457.34|1440.24|1457|1439.9|1458.09|1440.99|1456.16|1439.06|187
1647839100000|2022-03-21 05:05:00|1457.19|1440.09|1459.02|1441.92|1459.32|1442.22|1457.03|1439.93|122
1647839400000|2022-03-21 05:10:00|1459.01|1441.91|1459.39|1442.29|1460.41|1443.31|1458.05|1440.95|238
1647839700000|2022-03-21 05:15:00|1459.38|1442.28|1458.69|1441.59|1460.41|1443.31|1458.45|1441.35|340
1647840000000|2022-03-21 05:20:00|1458.61|1441.51|1460.85|1443.75|1460.98|1443.88|1458.41|1441.31|405
1647840300000|2022-03-21 05:25:00|1460.84|1443.74|1462.5|1445.4|1462.86|1445.76|1459.58|1442.48|187
1647840600000|2022-03-21 05:30:00|1462.54|1445.44|1462.39|1445.29|1463.05|1445.95|1461.43|1444.33|305
1647840900000|2022-03-21 05:35:00|1462.36|1445.26|1465.05|1447.95|1465.22|1448.12|1462.1|1445|266
1647841200000|2022-03-21 05:40:00|1465.07|1447.97|1466.37|1449.27|1468.25|1451.15|1464.71|1447.61|196
1647841500000|2022-03-21 05:45:00|1466.52|1449.42|1467.93|1450.83|1468.53|1451.43|1466.37|1449.27|255
1647841800000|2022-03-21 05:50:00|1467.96|1450.86|1469.91|1452.81|1470.06|1452.96|1467.88|1450.78|208
1647842100000|2022-03-21 05:55:00|1469.93|1452.83|1472.61|1455.51|1472.84|1455.74|1469.83|1452.73|176
1647842400000|2022-03-21 06:00:00|1472.51|1455.41|1474.1|1457|1474.13|1457.03|1472.25|1455.15|183
1647842700000|2022-03-21 06:05:00|1474.14|1457.04|1477.37|1460.27|1478.05|1460.95|1474.02|1456.92|304
1647843000000|2022-03-21 06:10:00|1477.42|1460.32|1477.84|1460.74|1480.19|1463.09|1476.51|1459.41|286
1647843300000|2022-03-21 06:15:00|1477.9|1460.8|1480.38|1463.28|1480.58|1463.48|1477.9|1460.8|307
1647843600000|2022-03-21 06:20:00|1480.39|1463.29|1479.45|1462.35|1481.16|1464.06|1477.27|1460.17|326
1647843900000|2022-03-21 06:25:00|1479.34|1462.24|1477.47|1460.37|1479.34|1462.24|1476.2|1459.1|386
1647844200000|2022-03-21 06:30:00|1477.53|1460.43|1480.82|1463.72|1480.83|1463.73|1475.61|1458.51|454
1647844500000|2022-03-21 06:35:00|1480.84|1463.74|1485.02|1467.92|1485.05|1467.95|1480.39|1463.29|229
1647844800000|2022-03-21 06:40:00|1484.98|1467.88|1488.21|1471.11|1488.56|1471.46|1483.78|1466.68|289
1647845100000|2022-03-21 06:45:00|1488.18|1471.08|1486.31|1469.21|1488.97|1471.87|1486.08|1468.98|326
1647845400000|2022-03-21 06:50:00|1486.3|1469.2|1484.09|1466.99|1486.46|1469.36|1483.43|1466.33|318
1647845700000|2022-03-21 06:55:00|1484.14|1467.04|1483.2|1466.1|1485.96|1468.86|1482.42|1465.32|334
1647846000000|2022-03-21 07:00:00|1483.14|1466.04|1484.65|1467.55|1485.42|1468.32|1482.26|1465.16|453
1647846300000|2022-03-21 07:05:00|1484.49|1467.39|1487.17|1470.07|1487.37|1470.27|1483.32|1466.22|387
1647846600000|2022-03-21 07:10:00|1487.23|1470.13|1493.51|1476.41|1494.08|1476.98|1487.17|1470.07|395
1647846900000|2022-03-21 07:15:00|1493.56|1476.46|1491.09|1473.99|1493.62|1476.52|1491.09|1473.99|306
1647847200000|2022-03-21 07:20:00|1491.1|1474|1490.77|1473.67|1491.71|1474.61|1490.16|1473.06|301
1647847500000|2022-03-21 07:25:00|1490.93|1473.83|1491.43|1474.33|1492.69|1475.59|1490.19|1473.09|414
1647847800000|2022-03-21 07:30:00|1491.45|1474.35|1493.12|1476.02|1493.54|1476.44|1490.59|1473.49|472
1647848100000|2022-03-21 07:35:00|1493.05|1475.95|1495.22|1478.12|1498.24|1481.14|1493.05|1475.95|346
1647848400000|2022-03-21 07:40:00|1495.21|1478.11|1498.87|1481.77|1499.35|1482.25|1494.33|1477.23|279
1647848700000|2022-03-21 07:45:00|1498.44|1481.34|1501.83|1484.73|1501.83|1484.73|1497.34|1480.24|546
1647849000000|2022-03-21 07:50:00|1501.85|1484.75|1502.42|1485.32|1503.44|1486.34|1501.18|1484.08|401
1647849300000|2022-03-21 07:55:00|1502.43|1485.33|1504.8|1487.7|1506.11|1489.01|1501.92|1484.82|327
1647849600000|2022-03-21 08:00:00|1504.39|1487.29|1507.29|1490.19|1507.47|1490.37|1504.26|1487.16|401
1647849900000|2022-03-21 08:05:00|1507.47|1490.37|1504.63|1487.53|1507.89|1490.79|1504.38|1487.28|506
1647850200000|2022-03-21 08:10:00|1504.51|1487.41|1505.54|1488.44|1505.65|1488.55|1503.31|1486.21|370
1647850500000|2022-03-21 08:15:00|1505.58|1488.48|1508.05|1490.95|1508.05|1490.95|1505.46|1488.36|70
1647850800000|2022-03-21 08:20:00|1508.47|1491.37|1507.69|1490.59|1508.77|1491.67|1507.21|1490.11|73
1647851100000|2022-03-21 08:25:00|1507.61|1490.51|1509.49|1492.39|1509.5|1492.4|1507.61|1490.51|19
1647851400000|2022-03-21 08:30:00|1509.46|1492.36|1507.03|1489.93|1509.5|1492.4|1506.53|1489.43|65
1647851700000|2022-03-21 08:35:00|1507.05|1489.95|1508.27|1491.17|1508.27|1491.17|1506.11|1489.01|27
1647852000000|2022-03-21 08:40:00|1508.23|1491.13|1506.82|1489.72|1508.23|1491.13|1505.33|1488.23|340
1647852300000|2022-03-21 08:45:00|1506.77|1489.67|1507.21|1490.11|1508.89|1491.79|1505.58|1488.48|382
1647852600000|2022-03-21 08:50:00|1507.2|1490.1|1505.24|1488.14|1507.63|1490.53|1504.77|1487.67|471
1647852900000|2022-03-21 08:55:00|1505.26|1488.16|1503.98|1486.88|1505.73|1488.63|1503.79|1486.69|361
1647853200000|2022-03-21 09:00:00|1503.97|1486.87|1505.11|1488.01|1505.72|1488.62|1503.85|1486.75|304
1647853500000|2022-03-21 09:05:00|1505.17|1488.07|1498.84|1481.74|1505.17|1488.07|1498.73|1481.63|528
1647853800000|2022-03-21 09:10:00|1498.79|1481.69|1499.79|1482.69|1500.89|1483.79|1498.71|1481.61|403
1647854100000|2022-03-21 09:15:00|1499.82|1482.72|1502.56|1485.46|1503.9|1486.8|1499.56|1482.46|357
1647854400000|2022-03-21 09:20:00|1502.65|1485.55|1506.42|1489.32|1507.6|1490.5|1502.17|1485.07|357
1647854700000|2022-03-21 09:25:00|1506.48|1489.38|1508.54|1491.44|1509.23|1492.13|1506.48|1489.38|197
1647855000000|2022-03-21 09:30:00|1508.57|1491.47|1516.48|1499.38|1516.48|1499.38|1508.24|1491.14|247
1647855300000|2022-03-21 09:35:00|1516.61|1499.51|1519.27|1502.17|1521.05|1503.95|1514.9|1497.8|374
1647855600000|2022-03-21 09:40:00|1519.37|1502.27|1515.91|1498.81|1520|1502.9|1515.29|1498.19|468
1647855900000|2022-03-21 09:45:00|1515.81|1498.71|1515.35|1498.25|1517.22|1500.12|1513.05|1495.95|436
1647856200000|2022-03-21 09:50:00|1515.37|1498.27|1513.29|1496.19|1515.63|1498.53|1513.05|1495.95|414
1647856500000|2022-03-21 09:55:00|1513.35|1496.25|1519.87|1502.77|1520.56|1503.46|1513.03|1495.93|407
1647856800000|2022-03-21 10:00:00|1519.86|1502.76|1520.63|1503.53|1523.8|1506.7|1518.78|1501.68|535
1647857100000|2022-03-21 10:05:00|1520.6|1503.5|1524.3|1507.2|1524.3|1507.2|1520.53|1503.43|487
1647857400000|2022-03-21 10:10:00|1524.36|1507.26|1527.03|1509.93|1527.18|1510.08|1524.3|1507.2|462
1647857700000|2022-03-21 10:15:00|1527.06|1509.96|1526.16|1509.06|1527.11|1510.01|1525.36|1508.26|396
1647858000000|2022-03-21 10:20:00|1525.59|1508.49|1521.34|1504.24|1526.41|1509.31|1520.74|1503.64|510
1647858300000|2022-03-21 10:25:00|1522.07|1504.97|1524.14|1507.04|1525.16|1508.06|1520.96|1503.86|386
1647858600000|2022-03-21 10:30:00|1524.11|1507.01|1516.47|1499.37|1524.15|1507.05|1516.26|1499.16|489
1647858900000|2022-03-21 10:35:00|1516.97|1499.87|1517.21|1500.11|1518.49|1501.39|1516.12|1499.02|222
1647859200000|2022-03-21 10:40:00|1517.28|1500.18|1517.12|1500.02|1518.51|1501.41|1516.8|1499.7|287
1647859500000|2022-03-21 10:45:00|1517.2|1500.1|1519.17|1502.07|1521.92|1504.82|1517.03|1499.93|374
1647859800000|2022-03-21 10:50:00|1519.24|1502.14|1521.04|1503.94|1522.29|1505.19|1518.66|1501.56|278
1647860100000|2022-03-21 10:55:00|1521.03|1503.93|1521.49|1504.39|1523.97|1506.87|1520.69|1503.59|400
1647860400000|2022-03-21 11:00:00|1521.5|1504.4|1524.87|1507.77|1525.66|1508.56|1521.42|1504.32|392
1647860700000|2022-03-21 11:05:00|1524.94|1507.84|1523.54|1506.44|1525.72|1508.62|1522.69|1505.59|319
1647861000000|2022-03-21 11:10:00|1523.53|1506.43|1525.06|1507.96|1525.2|1508.1|1522.47|1505.37|262
1647861300000|2022-03-21 11:15:00|1525.04|1507.94|1526.98|1509.88|1527.3|1510.2|1523.06|1505.96|440
1647861600000|2022-03-21 11:20:00|1526.92|1509.82|1526.21|1509.11|1527.4|1510.3|1524.18|1507.08|413
1647861900000|2022-03-21 11:25:00|1526.41|1509.31|1522.97|1505.87|1526.96|1509.86|1522.97|1505.87|571
1647862200000|2022-03-21 11:30:00|1522.96|1505.86|1521.48|1504.38|1523.03|1505.93|1520.51|1503.41|505
1647862500000|2022-03-21 11:35:00|1521.41|1504.31|1519.79|1502.69|1521.41|1504.31|1519.18|1502.08|410
1647862800000|2022-03-21 11:40:00|1519.82|1502.72|1521.07|1503.97|1521.79|1504.69|1519.47|1502.37|264
1647863100000|2022-03-21 11:45:00|1521.08|1503.98|1519.54|1502.44|1521.68|1504.58|1519.5|1502.4|264
1647863400000|2022-03-21 11:50:00|1519.6|1502.5|1519.85|1502.75|1520.74|1503.64|1519.25|1502.15|300
1647863700000|2022-03-21 11:55:00|1519.77|1502.67|1517.19|1500.09|1519.95|1502.85|1515.8|1498.7|427
1647864000000|2022-03-21 12:00:00|1517.25|1500.15|1518.29|1501.19|1520.55|1503.45|1517.11|1500.01|536
1647864300000|2022-03-21 12:05:00|1518.36|1501.26|1518.59|1501.49|1523.88|1506.78|1518|1500.9|441
1647864600000|2022-03-21 12:10:00|1518.4|1501.3|1517.61|1500.51|1521.2|1504.1|1516.8|1499.7|428
1647864900000|2022-03-21 12:15:00|1517.6|1500.5|1517.37|1500.27|1519.71|1502.61|1516.41|1499.31|462
1647865200000|2022-03-21 12:20:00|1517.86|1500.76|1515.45|1498.35|1518.27|1501.17|1514.57|1497.47|415
1647865500000|2022-03-21 12:25:00|1515.44|1498.34|1518.19|1501.09|1518.53|1501.43|1515.05|1497.95|472
1647865800000|2022-03-21 12:30:00|1518.11|1501.01|1516.31|1499.21|1518.29|1501.19|1515.25|1498.15|494
1647866100000|2022-03-21 12:35:00|1516.24|1499.14|1513.4|1496.3|1518.69|1501.59|1513.36|1496.26|401
1647866400000|2022-03-21 12:40:00|1513.32|1496.22|1503.9|1486.8|1513.32|1496.22|1503.05|1485.95|679
1647866700000|2022-03-21 12:45:00|1503.92|1486.82|1503.75|1486.65|1508.71|1491.61|1502.51|1485.41|487
1647867000000|2022-03-21 12:50:00|1503.78|1486.68|1511|1493.9|1511.01|1493.91|1503.78|1486.68|380
1647867300000|2022-03-21 12:55:00|1511.01|1493.91|1513.69|1496.59|1516.05|1498.95|1510.19|1493.09|437
1647867600000|2022-03-21 13:00:00|1513.67|1496.57|1516.05|1498.95|1516.41|1499.31|1513.38|1496.28|499
1647867900000|2022-03-21 13:05:00|1516.14|1499.04|1519.04|1501.94|1519.29|1502.19|1515.32|1498.22|495
1647868200000|2022-03-21 13:10:00|1519.05|1501.95|1523.93|1506.83|1524.22|1507.12|1517.79|1500.69|259
1647868500000|2022-03-21 13:15:00|1524.01|1506.91|1531.98|1514.88|1532.08|1514.98|1523.43|1506.33|378
1647868800000|2022-03-21 13:20:00|1531.99|1514.89|1527.33|1510.23|1532.51|1515.41|1525.67|1508.57|453
1647869100000|2022-03-21 13:25:00|1527.3|1510.2|1524.04|1506.94|1527.46|1510.36|1523.32|1506.22|350
1647869400000|2022-03-21 13:30:00|1523.81|1506.71|1526.94|1509.84|1527.06|1509.96|1522.51|1505.41|657
1647869700000|2022-03-21 13:35:00|1526.95|1509.85|1532.87|1515.77|1533.31|1516.21|1525.81|1508.71|418
1647870000000|2022-03-21 13:40:00|1532.64|1515.54|1532.21|1515.11|1535.77|1518.67|1530.36|1513.26|485
1647870300000|2022-03-21 13:45:00|1532.23|1515.13|1528.17|1511.07|1533.16|1516.06|1528.16|1511.06|640
1647870600000|2022-03-21 13:50:00|1528.16|1511.06|1520.61|1503.51|1529.72|1512.62|1520.41|1503.31|495
1647870900000|2022-03-21 13:55:00|1520.64|1503.54|1519.12|1502.02|1522.53|1505.43|1517.89|1500.79|626
1647871200000|2022-03-21 14:00:00|1519.22|1502.12|1519.85|1502.75|1523.12|1506.02|1515.5|1498.4|552
1647871500000|2022-03-21 14:05:00|1519.93|1502.83|1513.39|1496.29|1522.12|1505.02|1511.83|1494.73|636
1647871800000|2022-03-21 14:10:00|1513.42|1496.32|1512.88|1495.78|1513.93|1496.83|1511.36|1494.26|446
1647872100000|2022-03-21 14:15:00|1512.29|1495.19|1514.43|1497.33|1517.12|1500.02|1511.02|1493.92|524
1647872400000|2022-03-21 14:20:00|1514.88|1497.78|1509.67|1492.57|1514.88|1497.78|1504.73|1487.63|680
1647872700000|2022-03-21 14:25:00|1509.51|1492.41|1508.98|1491.88|1512.24|1495.14|1507.01|1489.91|615
1647873000000|2022-03-21 14:30:00|1509.13|1492.03|1505.97|1488.87|1512.92|1495.82|1505.97|1488.87|578
1647873300000|2022-03-21 14:35:00|1506|1488.9|1513.09|1495.99|1513.12|1496.02|1505.37|1488.27|539
1647873600000|2022-03-21 14:40:00|1513.1|1496|1507.78|1490.68|1513.56|1496.46|1505.42|1488.32|635
1647873900000|2022-03-21 14:45:00|1507.64|1490.54|1508.82|1491.72|1510.35|1493.25|1506.05|1488.95|470
1647874200000|2022-03-21 14:50:00|1508.85|1491.75|1511.19|1494.09|1511.66|1494.56|1508.75|1491.65|453
1647874500000|2022-03-21 14:55:00|1511.1|1494|1517.02|1499.92|1517.05|1499.95|1510.41|1493.31|581
1647874800000|2022-03-21 15:00:00|1516.9|1499.8|1512.06|1494.96|1520.27|1503.17|1512.06|1494.96|574
1647875100000|2022-03-21 15:05:00|1512.28|1495.18|1509.53|1492.43|1512.75|1495.65|1508.48|1491.38|415
1647875400000|2022-03-21 15:10:00|1509.61|1492.51|1514.24|1497.14|1514.4|1497.3|1509.42|1492.32|669
1647875700000|2022-03-21 15:15:00|1514.25|1497.15|1516.46|1499.36|1518.18|1501.08|1513.31|1496.21|469
1647876000000|2022-03-21 15:20:00|1516.31|1499.21|1518.25|1501.15|1519.3|1502.2|1514.51|1497.41|436
1647876300000|2022-03-21 15:25:00|1518.21|1501.11|1515.87|1498.77|1519.52|1502.42|1515.29|1498.19|500
1647876600000|2022-03-21 15:30:00|1515.85|1498.75|1518.2|1501.1|1518.34|1501.24|1514.27|1497.17|399
1647876900000|2022-03-21 15:35:00|1518.05|1500.95|1521.01|1503.91|1521.83|1504.73|1516.77|1499.67|532
1647877200000|2022-03-21 15:40:00|1520.92|1503.82|1515.79|1498.69|1520.92|1503.82|1515.47|1498.37|400
1647877500000|2022-03-21 15:45:00|1515.82|1498.72|1512.89|1495.79|1516.07|1498.97|1512.19|1495.09|400
1647877800000|2022-03-21 15:50:00|1512.94|1495.84|1514.75|1497.65|1515.82|1498.72|1509.45|1492.35|414
1647878100000|2022-03-21 15:55:00|1514.69|1497.59|1515.04|1497.94|1516.86|1499.76|1512.48|1495.38|593
1647878400000|2022-03-21 16:00:00|1514.94|1497.84|1513.73|1496.63|1516.06|1498.96|1511.72|1494.62|732
1647878700000|2022-03-21 16:05:00|1513.74|1496.64|1514.84|1497.74|1515.46|1498.36|1509.75|1492.65|654
1647879000000|2022-03-21 16:10:00|1514.82|1497.72|1512.64|1495.54|1514.85|1497.75|1512.48|1495.38|496
1647879300000|2022-03-21 16:15:00|1512.57|1495.47|1508.29|1491.19|1512.83|1495.73|1507.69|1490.59|399
1647879600000|2022-03-21 16:20:00|1508.28|1491.18|1511.17|1494.07|1512.79|1495.69|1508.17|1491.07|368
1647879900000|2022-03-21 16:25:00|1511.22|1494.12|1510.33|1493.23|1512.8|1495.7|1508.82|1491.72|486
1647880200000|2022-03-21 16:30:00|1510.31|1493.21|1503.48|1486.38|1510.34|1493.24|1501.96|1484.86|607
1647880500000|2022-03-21 16:35:00|1503.45|1486.35|1501.13|1484.03|1503.48|1486.38|1498.43|1481.33|430
1647880800000|2022-03-21 16:40:00|1501.18|1484.08|1503.14|1486.04|1503.54|1486.44|1500.87|1483.77|485
1647881100000|2022-03-21 16:45:00|1503.18|1486.08|1498.58|1481.48|1503.18|1486.08|1495.56|1478.46|616
1647881400000|2022-03-21 16:50:00|1498.52|1481.42|1491.79|1474.69|1498.52|1481.42|1490.46|1473.36|429
1647881700000|2022-03-21 16:55:00|1491.7|1474.6|1489.05|1471.95|1494.96|1477.86|1488.15|1471.05|430
1647882000000|2022-03-21 17:00:00|1488.65|1471.55|1488.68|1471.58|1491.82|1474.72|1487.55|1470.45|387
1647882300000|2022-03-21 17:05:00|1488.59|1471.49|1489.58|1472.48|1491.39|1474.29|1487.38|1470.28|484
1647882600000|2022-03-21 17:10:00|1489.62|1472.52|1487.97|1470.87|1490.45|1473.35|1487.4|1470.3|316
1647882900000|2022-03-21 17:15:00|1487.96|1470.86|1484.12|1467.02|1488.07|1470.97|1482.66|1465.56|312
1647883200000|2022-03-21 17:20:00|1484.17|1467.07|1484.97|1467.87|1486.6|1469.5|1482.9|1465.8|555
1647883500000|2022-03-21 17:25:00|1485|1467.9|1488.05|1470.95|1488.05|1470.95|1484.1|1467|462
1647883800000|2022-03-21 17:30:00|1488.42|1471.32|1490.05|1472.95|1491.8|1474.7|1487.34|1470.24|366
1647884100000|2022-03-21 17:35:00|1490.06|1472.96|1489.33|1472.23|1490.47|1473.37|1487.47|1470.37|372
1647884400000|2022-03-21 17:40:00|1489.29|1472.19|1484.15|1467.05|1489.29|1472.19|1482.28|1465.18|463
1647884700000|2022-03-21 17:45:00|1484.25|1467.15|1484.96|1467.86|1486.93|1469.83|1480.21|1463.11|362
1647885000000|2022-03-21 17:50:00|1484.88|1467.78|1485.04|1467.94|1486.78|1469.68|1484.09|1466.99|415
1647885300000|2022-03-21 17:55:00|1485.05|1467.95|1487.07|1469.97|1487.12|1470.02|1483.22|1466.12|451
1647885600000|2022-03-21 18:00:00|1487.09|1469.99|1486.6|1469.5|1489.09|1471.99|1484.07|1466.97|536
1647885900000|2022-03-21 18:05:00|1486.56|1469.46|1486.52|1469.42|1487.25|1470.15|1485.74|1468.64|251
1647886200000|2022-03-21 18:10:00|1486.13|1469.03|1483.77|1466.67|1486.13|1469.03|1481.33|1464.23|230
1647886500000|2022-03-21 18:15:00|1484.05|1466.95|1483.09|1465.99|1484.1|1467|1481.26|1464.16|331
1647886800000|2022-03-21 18:20:00|1483.04|1465.94|1484.68|1467.58|1486.33|1469.23|1482.5|1465.4|395
1647887100000|2022-03-21 18:25:00|1485.08|1467.98|1487.28|1470.18|1488.31|1471.21|1484.12|1467.02|517
1647887400000|2022-03-21 18:30:00|1487.1|1470|1489.29|1472.19|1490.57|1473.47|1486.73|1469.63|358
1647887700000|2022-03-21 18:35:00|1489.3|1472.2|1489.32|1472.22|1490.84|1473.74|1487.59|1470.49|252
1647888000000|2022-03-21 18:40:00|1489.34|1472.24|1487.11|1470.01|1491.92|1474.82|1486.87|1469.77|341
1647888300000|2022-03-21 18:45:00|1487.67|1470.57|1489.07|1471.97|1489.63|1472.53|1487.55|1470.45|281
1647888600000|2022-03-21 18:50:00|1488.66|1471.56|1490.16|1473.06|1492.02|1474.92|1488.42|1471.32|292
1647888900000|2022-03-21 18:55:00|1490.15|1473.05|1489.25|1472.15|1490.6|1473.5|1488.94|1471.84|388
1647889200000|2022-03-21 19:00:00|1489.08|1471.98|1490.59|1473.49|1490.89|1473.79|1488.67|1471.57|412
1647889500000|2022-03-21 19:05:00|1490.83|1473.73|1489.36|1472.26|1491.63|1474.53|1488.98|1471.88|354
1647889800000|2022-03-21 19:10:00|1489.49|1472.39|1490.19|1473.09|1490.44|1473.34|1487.59|1470.49|372
1647890100000|2022-03-21 19:15:00|1490.32|1473.22|1487.71|1470.61|1491.06|1473.96|1487.43|1470.33|349
1647890400000|2022-03-21 19:20:00|1488.13|1471.03|1489.61|1472.51|1490.3|1473.2|1487.61|1470.51|453
1647890700000|2022-03-21 19:25:00|1489.71|1472.61|1490.36|1473.26|1490.46|1473.36|1489.07|1471.97|400
1647891000000|2022-03-21 19:30:00|1490.26|1473.16|1492.23|1475.13|1492.52|1475.42|1489.12|1472.02|500
1647891300000|2022-03-21 19:35:00|1492.16|1475.06|1492.62|1475.52|1493.05|1475.95|1491.01|1473.91|431
1647891600000|2022-03-21 19:40:00|1492.61|1475.51|1492.62|1475.52|1493.04|1475.94|1491.34|1474.24|432
1647891900000|2022-03-21 19:45:00|1492.61|1475.51|1490.82|1473.72|1493.41|1476.31|1490.52|1473.42|396
1647892200000|2022-03-21 19:50:00|1490.83|1473.73|1493.13|1476.03|1494.02|1476.92|1490.58|1473.48|417
1647892500000|2022-03-21 19:55:00|1493.14|1476.04|1495.29|1478.19|1495.57|1478.47|1493.12|1476.02|406
1647892800000|2022-03-21 20:00:00|1495.16|1478.06|1497.1|1480|1497.36|1480.26|1494.29|1477.19|191
1647893100000|2022-03-21 20:05:00|1497.05|1479.95|1494.76|1477.66|1497.13|1480.03|1494.72|1477.62|291
1647893400000|2022-03-21 20:10:00|1494.75|1477.65|1494.76|1477.66|1495.34|1478.24|1494.04|1476.94|276
1647893700000|2022-03-21 20:15:00|1494.75|1477.65|1494.36|1477.26|1495.64|1478.54|1493.45|1476.35|364
1647894000000|2022-03-21 20:20:00|1494.34|1477.24|1494.2|1477.1|1495.45|1478.35|1493.55|1476.45|163
1647894300000|2022-03-21 20:25:00|1494.19|1477.09|1493.69|1476.59|1494.2|1477.1|1493.2|1476.1|216
1647894600000|2022-03-21 20:30:00|1493.66|1476.56|1494.31|1477.21|1494.55|1477.45|1492.74|1475.64|199
1647894900000|2022-03-21 20:35:00|1494.23|1477.13|1494.31|1477.21|1495.38|1478.28|1493.55|1476.45|348
1647895200000|2022-03-21 20:40:00|1494.3|1477.2|1496.12|1479.02|1496.64|1479.54|1494.24|1477.14|314
1647895500000|2022-03-21 20:45:00|1496.09|1478.99|1496.94|1479.84|1497|1479.9|1496|1478.9|269
1647895800000|2022-03-21 20:50:00|1496.92|1479.82|1500.05|1482.95|1500.23|1483.13|1496.69|1479.59|235
1647896100000|2022-03-21 20:55:00|1500.12|1483.02|1495.96|1478.86|1500.12|1483.02|1495.73|1478.63|200
1647896400000|2022-03-21 21:00:00|1496.02|1478.92|1492.91|1475.81|1496.02|1478.92|1491.61|1474.51|199
1647896700000|2022-03-21 21:05:00|1492.94|1475.84|1493.42|1476.32|1494.29|1477.19|1492.94|1475.84|198
1647897000000|2022-03-21 21:10:00|1493.19|1476.09|1492.36|1475.26|1493.26|1476.16|1491.33|1474.23|205
1647897300000|2022-03-21 21:15:00|1492.41|1475.31|1495.4|1478.3|1495.82|1478.72|1492.41|1475.31|210
1647897600000|2022-03-21 21:20:00|1495.37|1478.27|1497.25|1480.15|1497.26|1480.16|1495.17|1478.07|184
1647897900000|2022-03-21 21:25:00|1497.4|1480.3|1498.5|1481.4|1498.5|1481.4|1497.21|1480.11|109
1647898200000|2022-03-21 21:30:00|1498.05|1480.95|1499.01|1481.91|1499.46|1482.36|1497.9|1480.8|87
1647898500000|2022-03-21 21:35:00|1499.05|1481.95|1503.23|1486.13|1503.31|1486.21|1499.05|1481.95|108
1647898800000|2022-03-21 21:40:00|1503.24|1486.14|1502.5|1485.4|1503.69|1486.59|1502.5|1485.4|153
1647899100000|2022-03-21 21:45:00|1502.6|1485.5|1500.53|1483.43|1503.6|1486.5|1499.71|1482.61|233
1647899400000|2022-03-21 21:50:00|1500.43|1483.33|1504.51|1487.41|1506.95|1489.85|1500.43|1483.33|248
1647899700000|2022-03-21 21:55:00|1504.57|1487.47|1505.21|1488.11|1505.7|1488.6|1504.04|1486.94|188
1647900000000|2022-03-21 22:00:00|1505.22|1488.12|1508.02|1490.92|1508.05|1490.95|1505.05|1487.95|271
1647900300000|2022-03-21 22:05:00|1507.93|1490.83|1507.14|1490.04|1509.17|1492.07|1506.6|1489.5|121
1647900600000|2022-03-21 22:10:00|1507.06|1489.96|1506.49|1489.39|1507.64|1490.54|1505.59|1488.49|337
1647900900000|2022-03-21 22:15:00|1506.42|1489.32|1503.08|1485.98|1506.42|1489.32|1501.6|1484.5|201
1647901200000|2022-03-21 22:20:00|1502.99|1485.89|1501.55|1484.45|1503.14|1486.04|1500.91|1483.81|230
1647901500000|2022-03-21 22:25:00|1501.62|1484.52|1505.73|1488.63|1505.92|1488.82|1501.55|1484.45|226
1647901800000|2022-03-21 22:30:00|1505.41|1488.31|1502.24|1485.14|1505.41|1488.31|1500.62|1483.52|312
1647902100000|2022-03-21 22:35:00|1502.07|1484.97|1502.09|1484.99|1503.18|1486.08|1501.17|1484.07|293
1647902400000|2022-03-21 22:40:00|1502.1|1485|1503.07|1485.97|1503.07|1485.97|1501.33|1484.23|284
1647902700000|2022-03-21 22:45:00|1502.95|1485.85|1504.05|1486.95|1505.5|1488.4|1502.42|1485.32|315
1647903000000|2022-03-21 22:50:00|1504.02|1486.92|1502.4|1485.3|1504.55|1487.45|1501.89|1484.79|327
1647903300000|2022-03-21 22:55:00|1502.18|1485.08|1502.06|1484.96|1505.14|1488.04|1501.22|1484.12|377
1647903600000|2022-03-21 23:00:00|1502.03|1484.93|1511.05|1493.95|1511.05|1493.95|1501.95|1484.85|394
1647903900000|2022-03-21 23:05:00|1511.01|1493.91|1511.23|1494.13|1513.05|1495.95|1510.09|1492.99|227
1647904200000|2022-03-21 23:10:00|1511.2|1494.1|1510.22|1493.12|1511.24|1494.14|1508.49|1491.39|311
1647904500000|2022-03-21 23:15:00|1510.21|1493.11|1508.48|1491.38|1511.65|1494.55|1508.03|1490.93|391
1647904800000|2022-03-21 23:20:00|1508.45|1491.35|1506.05|1488.95|1508.45|1491.35|1505.25|1488.15|321
1647905100000|2022-03-21 23:25:00|1506.01|1488.91|1502.34|1485.24|1506.67|1489.57|1501.24|1484.14|446
1647905400000|2022-03-21 23:30:00|1502.25|1485.15|1504.96|1487.86|1507.18|1490.08|1501.24|1484.14|364
1647905700000|2022-03-21 23:35:00|1505.03|1487.93|1508.38|1491.28|1508.79|1491.69|1504.36|1487.26|261
1647906000000|2022-03-21 23:40:00|1508.29|1491.19|1506.17|1489.07|1509.52|1492.42|1505.63|1488.53|307
1647906300000|2022-03-21 23:45:00|1506.18|1489.08|1509.99|1492.89|1510.89|1493.79|1506.18|1489.08|326
1647906600000|2022-03-21 23:50:00|1510.04|1492.94|1511.49|1494.39|1513.13|1496.03|1509.06|1491.96|383
1647906900000|2022-03-21 23:55:00|1511.42|1494.32|1507.96|1490.86|1511.48|1494.38|1507.44|1490.34|324
1647907200000|2022-03-22 00:00:00|1507.87|1490.77|1507.69|1490.59|1511.04|1493.94|1507.23|1490.13|473
1647907500000|2022-03-22 00:05:00|1507.61|1490.51|1515.05|1497.95|1515.24|1498.14|1507.41|1490.31|449
1647907800000|2022-03-22 00:10:00|1515.13|1498.03|1511.3|1494.2|1515.13|1498.03|1511.07|1493.97|372
1647908100000|2022-03-22 00:15:00|1511.23|1494.13|1516.01|1498.91|1516.05|1498.95|1511.05|1493.95|326
1647908400000|2022-03-22 00:20:00|1515.79|1498.69|1517.05|1499.95|1519.67|1502.57|1515.74|1498.64|319
1647908700000|2022-03-22 00:25:00|1516.92|1499.82|1513.93|1496.83|1518.18|1501.08|1513.46|1496.36|431
1647909000000|2022-03-22 00:30:00|1513.89|1496.79|1513.26|1496.16|1513.95|1496.85|1508.18|1491.08|396
1647909300000|2022-03-22 00:35:00|1513.24|1496.14|1513.17|1496.07|1513.45|1496.35|1510.45|1493.35|284
1647909600000|2022-03-22 00:40:00|1513.05|1495.95|1517.23|1500.13|1517.62|1500.52|1513.05|1495.95|288
1647909900000|2022-03-22 00:45:00|1517.22|1500.12|1517.43|1500.33|1520|1502.9|1516.32|1499.22|190
1647910200000|2022-03-22 00:50:00|1517.49|1500.39|1521.94|1504.84|1521.94|1504.84|1517.44|1500.34|236
1647910500000|2022-03-22 00:55:00|1521.98|1504.88|1521.68|1504.58|1523.08|1505.98|1521.17|1504.07|294
1647910800000|2022-03-22 01:00:00|1521.86|1504.76|1523.21|1506.11|1523.34|1506.24|1521.68|1504.58|292
1647911100000|2022-03-22 01:05:00|1523.32|1506.22|1521.6|1504.5|1526.01|1508.91|1520.74|1503.64|464
1647911400000|2022-03-22 01:10:00|1521.63|1504.53|1522.48|1505.38|1523.55|1506.45|1520.47|1503.37|324
1647911700000|2022-03-22 01:15:00|1522.61|1505.51|1522.96|1505.86|1524.31|1507.21|1522.61|1505.51|281
1647912000000|2022-03-22 01:20:00|1522.87|1505.77|1520.54|1503.44|1522.87|1505.77|1518.92|1501.82|389
1647912300000|2022-03-22 01:25:00|1520.6|1503.5|1516.29|1499.19|1520.63|1503.53|1516.07|1498.97|369
1647912600000|2022-03-22 01:30:00|1516.07|1498.97|1517.78|1500.68|1518.49|1501.39|1515.31|1498.21|243
1647912900000|2022-03-22 01:35:00|1517.73|1500.63|1518.36|1501.26|1518.66|1501.56|1515.48|1498.38|294
1647913200000|2022-03-22 01:40:00|1518.34|1501.24|1515.22|1498.12|1518.72|1501.62|1515.05|1497.95|324
1647913500000|2022-03-22 01:45:00|1515.67|1498.57|1517.18|1500.08|1517.43|1500.33|1513.5|1496.4|380
1647913800000|2022-03-22 01:50:00|1517.19|1500.09|1516.29|1499.19|1517.25|1500.15|1515.05|1497.95|384
1647914100000|2022-03-22 01:55:00|1516.24|1499.14|1516.97|1499.87|1517.01|1499.91|1514.56|1497.46|343
1647914400000|2022-03-22 02:00:00|1517.02|1499.92|1535.36|1518.26|1536.47|1519.37|1515.11|1498.01|562
1647914700000|2022-03-22 02:05:00|1535.34|1518.24|1529.45|1512.35|1535.44|1518.34|1522.83|1505.73|563
1647915000000|2022-03-22 02:10:00|1529.49|1512.39|1534.47|1517.37|1535.22|1518.12|1528.8|1511.7|543
1647915300000|2022-03-22 02:15:00|1534.51|1517.41|1533.15|1516.05|1536.39|1519.29|1531.97|1514.87|495
1647915600000|2022-03-22 02:20:00|1533.12|1516.02|1540.09|1522.99|1542.94|1525.84|1533.11|1516.01|538
1647915900000|2022-03-22 02:25:00|1540.05|1522.95|1545.33|1528.23|1545.82|1528.72|1539.3|1522.2|534
1647916200000|2022-03-22 02:30:00|1545.35|1528.25|1547.1|1530|1549.16|1532.06|1544.41|1527.31|527
1647916500000|2022-03-22 02:35:00|1547.18|1530.08|1546.24|1529.14|1547.35|1530.25|1542.73|1525.63|529
1647916800000|2022-03-22 02:40:00|1546.32|1529.22|1547.8|1530.7|1549|1531.9|1543.55|1526.45|578
1647917100000|2022-03-22 02:45:00|1547.88|1530.78|1550.24|1533.14|1550.76|1533.66|1546.13|1529.03|618
1647917400000|2022-03-22 02:50:00|1550.2|1533.1|1553.15|1536.05|1555.05|1537.95|1549.33|1532.23|414
1647917700000|2022-03-22 02:55:00|1553.69|1536.59|1551.23|1534.13|1554.15|1537.05|1551.01|1533.91|485
1647918000000|2022-03-22 03:00:00|1551.22|1534.12|1557.05|1539.95|1557.87|1540.77|1551.22|1534.12|508
1647918300000|2022-03-22 03:05:00|1557.1|1540|1557.93|1540.83|1558.63|1541.53|1555.83|1538.73|477
1647918600000|2022-03-22 03:10:00|1557.9|1540.8|1555.27|1538.17|1557.9|1540.8|1554.57|1537.47|583
1647918900000|2022-03-22 03:15:00|1555.46|1538.36|1562.42|1545.32|1562.81|1545.71|1555.46|1538.36|544
1647919200000|2022-03-22 03:20:00|1562.47|1545.37|1563.96|1546.86|1566.06|1548.96|1560.91|1543.81|747
1647919500000|2022-03-22 03:25:00|1563.97|1546.87|1563.14|1546.04|1563.97|1546.87|1559.37|1542.27|506
1647919800000|2022-03-22 03:30:00|1563.2|1546.1|1561.53|1544.43|1564.11|1547.01|1560.16|1543.06|475
1647920100000|2022-03-22 03:35:00|1561.54|1544.44|1563.74|1546.64|1565.57|1548.47|1561.47|1544.37|447
1647920400000|2022-03-22 03:40:00|1563.76|1546.66|1566.05|1548.95|1566.08|1548.98|1562.52|1545.42|315
1647920700000|2022-03-22 03:45:00|1566.09|1548.99|1564.13|1547.03|1567.16|1550.06|1563.77|1546.67|320
1647921000000|2022-03-22 03:50:00|1564.17|1547.07|1563.17|1546.07|1565.33|1548.23|1562.67|1545.57|411
1647921300000|2022-03-22 03:55:00|1563.21|1546.11|1561.55|1544.45|1563.43|1546.33|1560.29|1543.19|406
1647921600000|2022-03-22 04:00:00|1561.56|1544.46|1565.52|1548.42|1566.72|1549.62|1561.56|1544.46|481
1647921900000|2022-03-22 04:05:00|1565.54|1548.44|1566.2|1549.1|1568.05|1550.95|1565.27|1548.17|328
1647922200000|2022-03-22 04:10:00|1566.14|1549.04|1569.02|1551.92|1569.14|1552.04|1566.05|1548.95|370
1647922500000|2022-03-22 04:15:00|1569.04|1551.94|1566.35|1549.25|1569.09|1551.99|1566.14|1549.04|469
1647922800000|2022-03-22 04:20:00|1566.31|1549.21|1569.69|1552.59|1570.23|1553.13|1565.69|1548.59|437
1647923100000|2022-03-22 04:25:00|1569.68|1552.58|1578.71|1561.61|1583.05|1565.95|1569.65|1552.55|740
1647923400000|2022-03-22 04:30:00|1578.54|1561.44|1583.01|1565.91|1583.32|1566.22|1577.37|1560.27|455
1647923700000|2022-03-22 04:35:00|1582.94|1565.84|1581.09|1563.99|1583.39|1566.29|1580.29|1563.19|549
1647924000000|2022-03-22 04:40:00|1581.06|1563.96|1574.1|1557|1581.06|1563.96|1573.45|1556.35|520
1647924300000|2022-03-22 04:45:00|1574.03|1556.93|1572.45|1555.35|1578.33|1561.23|1570.54|1553.44|483
1647924600000|2022-03-22 04:50:00|1572.55|1555.45|1576.34|1559.24|1577.44|1560.34|1572.45|1555.35|361
1647924900000|2022-03-22 04:55:00|1576.35|1559.25|1578.1|1561|1578.4|1561.3|1575.24|1558.14|632
1647925200000|2022-03-22 05:00:00|1578.09|1560.99|1582.8|1565.7|1583.09|1565.99|1578.09|1560.99|452
1647925500000|2022-03-22 05:05:00|1582.91|1565.81|1582.61|1565.51|1585.52|1568.42|1582.16|1565.06|348
1647925800000|2022-03-22 05:10:00|1582.48|1565.38|1575.39|1558.29|1582.69|1565.59|1574.98|1557.88|529
1647926100000|2022-03-22 05:15:00|1575.35|1558.25|1573.68|1556.58|1576.49|1559.39|1572.04|1554.94|390
1647926400000|2022-03-22 05:20:00|1573.71|1556.61|1574.05|1556.95|1575.53|1558.43|1573.5|1556.4|388
1647926700000|2022-03-22 05:25:00|1574.03|1556.93|1575.99|1558.89|1575.99|1558.89|1572.22|1555.12|466
1647927000000|2022-03-22 05:30:00|1575.97|1558.87|1579.08|1561.98|1579.92|1562.82|1575.86|1558.76|284
1647927300000|2022-03-22 05:35:00|1579.11|1562.01|1577.82|1560.72|1581.26|1564.16|1577.37|1560.27|532
1647927600000|2022-03-22 05:40:00|1577.8|1560.7|1578.21|1561.11|1579.39|1562.29|1576.88|1559.78|430
1647927900000|2022-03-22 05:45:00|1578.19|1561.09|1578.49|1561.39|1579.12|1562.02|1576.47|1559.37|441
1647928200000|2022-03-22 05:50:00|1578.41|1561.31|1580.67|1563.57|1581.82|1564.72|1578.3|1561.2|324
1647928500000|2022-03-22 05:55:00|1580.66|1563.56|1580.65|1563.55|1583.05|1565.95|1579.73|1562.63|444
1647928800000|2022-03-22 06:00:00|1580.64|1563.54|1568.5|1551.4|1581.35|1564.25|1565.11|1548.01|637
1647929100000|2022-03-22 06:05:00|1568.48|1551.38|1560.34|1543.24|1568.67|1551.57|1558.31|1541.21|598
1647929400000|2022-03-22 06:10:00|1560.33|1543.23|1565.56|1548.46|1568.1|1551|1559.47|1542.37|604
1647929700000|2022-03-22 06:15:00|1565.55|1548.45|1564.43|1547.33|1567.98|1550.88|1562.51|1545.41|666
1647930000000|2022-03-22 06:20:00|1564.34|1547.24|1563.84|1546.74|1567.83|1550.73|1563.71|1546.61|531
1647930300000|2022-03-22 06:25:00|1564.15|1547.05|1561.66|1544.56|1565.72|1548.62|1560.46|1543.36|718
1647930600000|2022-03-22 06:30:00|1561.65|1544.55|1565.14|1548.04|1567.11|1550.01|1561.36|1544.26|430
1647930900000|2022-03-22 06:35:00|1565.15|1548.05|1565.52|1548.42|1567.1|1550|1564.49|1547.39|445
1647931200000|2022-03-22 06:40:00|1565.56|1548.46|1563.55|1546.45|1566.94|1549.84|1562.42|1545.32|480
1647931500000|2022-03-22 06:45:00|1563.48|1546.38|1561.39|1544.29|1565.21|1548.11|1560.32|1543.22|578
1647931800000|2022-03-22 06:50:00|1561.31|1544.21|1556.68|1539.58|1561.5|1544.4|1555.29|1538.19|636
1647932100000|2022-03-22 06:55:00|1556.69|1539.59|1559.05|1541.95|1559.07|1541.97|1556.17|1539.07|498
1647932400000|2022-03-22 07:00:00|1559.1|1542|1559.68|1542.58|1560.62|1543.52|1558.31|1541.21|489
1647932700000|2022-03-22 07:05:00|1559.59|1542.49|1558.48|1541.38|1560.52|1543.42|1557.7|1540.6|411
1647933000000|2022-03-22 07:10:00|1558.52|1541.42|1557.35|1540.25|1558.99|1541.89|1557.33|1540.23|425
1647933300000|2022-03-22 07:15:00|1557.36|1540.26|1560.96|1543.86|1562.85|1545.75|1557.34|1540.24|469
1647933600000|2022-03-22 07:20:00|1560.82|1543.72|1559.97|1542.87|1561.33|1544.23|1559.04|1541.94|459
1647933900000|2022-03-22 07:25:00|1560.05|1542.95|1558.76|1541.66|1560.17|1543.07|1558.16|1541.06|364
1647934200000|2022-03-22 07:30:00|1558.75|1541.65|1558.58|1541.48|1559.82|1542.72|1558.06|1540.96|272
1647934500000|2022-03-22 07:35:00|1558.61|1541.51|1559.03|1541.93|1559.88|1542.78|1558.55|1541.45|223
1647934800000|2022-03-22 07:40:00|1559.27|1542.17|1558.48|1541.38|1559.98|1542.88|1557.59|1540.49|310
1647935100000|2022-03-22 07:45:00|1558.49|1541.39|1559.48|1542.38|1560.76|1543.66|1558.31|1541.21|317
1647935400000|2022-03-22 07:50:00|1559.49|1542.39|1559.49|1542.39|1561.44|1544.34|1559.32|1542.22|320
1647935700000|2022-03-22 07:55:00|1559.46|1542.36|1559.5|1542.4|1560.84|1543.74|1559.38|1542.28|296
1647936000000|2022-03-22 08:00:00|1559.53|1542.43|1556.9|1539.8|1560.53|1543.43|1553.56|1536.46|555
1647936300000|2022-03-22 08:05:00|1556.91|1539.81|1559.97|1542.87|1561.6|1544.5|1555.78|1538.68|467
1647936600000|2022-03-22 08:10:00|1559.96|1542.86|1566.18|1549.08|1566.42|1549.32|1559.86|1542.76|574
1647936900000|2022-03-22 08:15:00|1566.19|1549.09|1564.16|1547.06|1566.41|1549.31|1564.14|1547.04|452
1647937200000|2022-03-22 08:20:00|1564.18|1547.08|1569.89|1552.79|1570.27|1553.17|1562.46|1545.36|366
1647937500000|2022-03-22 08:25:00|1569.87|1552.77|1569.5|1552.4|1570.46|1553.36|1567.59|1550.49|415
1647937800000|2022-03-22 08:30:00|1569.49|1552.39|1569.69|1552.59|1570.51|1553.41|1569.2|1552.1|362
1647938100000|2022-03-22 08:35:00|1569.65|1552.55|1574.07|1556.97|1575.34|1558.24|1569.44|1552.34|459
1647938400000|2022-03-22 08:40:00|1574.08|1556.98|1573.5|1556.4|1575.28|1558.18|1572.9|1555.8|515
1647938700000|2022-03-22 08:45:00|1573.43|1556.33|1574.27|1557.17|1576.21|1559.11|1572.36|1555.26|560
1647939000000|2022-03-22 08:50:00|1574.29|1557.19|1572.31|1555.21|1574.81|1557.71|1572.05|1554.95|490
1647939300000|2022-03-22 08:55:00|1572.27|1555.17|1571.4|1554.3|1572.45|1555.35|1570.19|1553.09|373
1647939600000|2022-03-22 09:00:00|1571.39|1554.29|1571.55|1554.45|1572.58|1555.48|1570.06|1552.96|380
1647939900000|2022-03-22 09:05:00|1571.67|1554.57|1575.33|1558.23|1576.3|1559.2|1571.67|1554.57|252
1647940200000|2022-03-22 09:10:00|1575.19|1558.09|1574.37|1557.27|1575.62|1558.52|1572.3|1555.2|336
1647940500000|2022-03-22 09:15:00|1574.31|1557.21|1573.32|1556.22|1575.11|1558.01|1572.58|1555.48|287
1647940800000|2022-03-22 09:20:00|1573.27|1556.17|1571.35|1554.25|1573.55|1556.45|1570.23|1553.13|365
1647941100000|2022-03-22 09:25:00|1571.31|1554.21|1573.2|1556.1|1573.34|1556.24|1568.86|1551.76|422
1647941400000|2022-03-22 09:30:00|1573.16|1556.06|1581.25|1564.15|1581.74|1564.64|1573.16|1556.06|284
1647941700000|2022-03-22 09:35:00|1581.27|1564.17|1580.18|1563.08|1581.44|1564.34|1580.05|1562.95|183
1647942000000|2022-03-22 09:40:00|1580.15|1563.05|1581.23|1564.13|1583.34|1566.24|1579.79|1562.69|265
1647942300000|2022-03-22 09:45:00|1581.22|1564.12|1579.74|1562.64|1581.57|1564.47|1579.24|1562.14|467
1647942600000|2022-03-22 09:50:00|1579.75|1562.65|1580.3|1563.2|1580.51|1563.41|1577.94|1560.84|343
1647942900000|2022-03-22 09:55:00|1580.51|1563.41|1579.25|1562.15|1580.88|1563.78|1577.62|1560.52|341
1647943200000|2022-03-22 10:00:00|1579.23|1562.13|1576.52|1559.42|1580.09|1562.99|1575.5|1558.4|375
1647943500000|2022-03-22 10:05:00|1576.46|1559.36|1574.33|1557.23|1576.72|1559.62|1574.15|1557.05|457
1647943800000|2022-03-22 10:10:00|1574.37|1557.27|1575.92|1558.82|1576.29|1559.19|1572.34|1555.24|353
1647944100000|2022-03-22 10:15:00|1576.25|1559.15|1577.25|1560.15|1577.66|1560.56|1575.2|1558.1|438
1647944400000|2022-03-22 10:20:00|1577.4|1560.3|1580.51|1563.41|1582.77|1565.67|1577.25|1560.15|423
1647944700000|2022-03-22 10:25:00|1580.5|1563.4|1580.79|1563.69|1580.9|1563.8|1578.69|1561.59|386
1647945000000|2022-03-22 10:30:00|1580.82|1563.72|1585.17|1568.07|1585.56|1568.46|1580.02|1562.92|548
1647945300000|2022-03-22 10:35:00|1585.16|1568.06|1584.4|1567.3|1585.42|1568.32|1583.64|1566.54|503
1647945600000|2022-03-22 10:40:00|1584.36|1567.26|1583.51|1566.41|1584.92|1567.82|1582.79|1565.69|547
1647945900000|2022-03-22 10:45:00|1583.61|1566.51|1585.38|1568.28|1586.05|1568.95|1582.39|1565.29|748
1647946200000|2022-03-22 10:50:00|1585.49|1568.39|1583.71|1566.61|1585.69|1568.59|1582.8|1565.7|626
1647946500000|2022-03-22 10:55:00|1583.65|1566.55|1583.92|1566.82|1586.34|1569.24|1583.35|1566.25|412
1647946800000|2022-03-22 11:00:00|1583.87|1566.77|1580.67|1563.57|1584.8|1567.7|1580.23|1563.13|382
1647947100000|2022-03-22 11:05:00|1580.68|1563.58|1583.97|1566.87|1584.26|1567.16|1580.68|1563.58|436
1647947400000|2022-03-22 11:10:00|1583.6|1566.5|1585.48|1568.38|1586.62|1569.52|1583.58|1566.48|412
1647947700000|2022-03-22 11:15:00|1585.47|1568.37|1585.93|1568.83|1586.76|1569.66|1585.28|1568.18|481
1647948000000|2022-03-22 11:20:00|1585.91|1568.81|1590.41|1573.31|1590.79|1573.69|1585.26|1568.16|446
1647948300000|2022-03-22 11:25:00|1590.39|1573.29|1591.78|1574.68|1592.34|1575.24|1589.03|1571.93|302
1647948600000|2022-03-22 11:30:00|1591.79|1574.69|1587.44|1570.34|1592.47|1575.37|1586.66|1569.56|601
1647948900000|2022-03-22 11:35:00|1587.43|1570.33|1586.57|1569.47|1587.73|1570.63|1584.43|1567.33|426
1647949200000|2022-03-22 11:40:00|1587.31|1570.21|1589.38|1572.28|1589.9|1572.8|1585.58|1568.48|466
1647949500000|2022-03-22 11:45:00|1589.59|1572.49|1589.34|1572.24|1590.3|1573.2|1588.3|1571.2|424
1647949800000|2022-03-22 11:50:00|1589.33|1572.23|1591.14|1574.04|1591.14|1574.04|1587.67|1570.57|482
1647950100000|2022-03-22 11:55:00|1591.19|1574.09|1593.05|1575.95|1593.05|1575.95|1590.62|1573.52|290
1647950400000|2022-03-22 12:00:00|1593.06|1575.96|1588.72|1571.62|1593.67|1576.57|1587.94|1570.84|496
1647950700000|2022-03-22 12:05:00|1588.7|1571.6|1583.11|1566.01|1590.21|1573.11|1582.48|1565.38|247
1647951000000|2022-03-22 12:10:00|1583.05|1565.95|1582.87|1565.77|1585.28|1568.18|1582.2|1565.1|395
1647951300000|2022-03-22 12:15:00|1583.06|1565.96|1577.43|1560.33|1583.5|1566.4|1576.47|1559.37|462
1647951600000|2022-03-22 12:20:00|1577.62|1560.52|1577.36|1560.26|1579.03|1561.93|1576.05|1558.95|313
1647951900000|2022-03-22 12:25:00|1577.48|1560.38|1577.71|1560.61|1578.6|1561.5|1576.71|1559.61|391
1647952200000|2022-03-22 12:30:00|1577.7|1560.6|1575.54|1558.44|1578.37|1561.27|1574.41|1557.31|342
1647952500000|2022-03-22 12:35:00|1575.55|1558.45|1573.94|1556.84|1577.77|1560.67|1573.57|1556.47|413
1647952800000|2022-03-22 12:40:00|1574.37|1557.27|1574.61|1557.51|1575.43|1558.33|1572.27|1555.17|417
1647953100000|2022-03-22 12:45:00|1575.14|1558.04|1575.84|1558.74|1576.86|1559.76|1573.58|1556.48|362
1647953400000|2022-03-22 12:50:00|1575.83|1558.73|1576.22|1559.12|1576.92|1559.82|1575.28|1558.18|279
1647953700000|2022-03-22 12:55:00|1576.24|1559.14|1579.43|1562.33|1580.48|1563.38|1576.22|1559.12|432
1647954000000|2022-03-22 13:00:00|1579.57|1562.47|1578.7|1561.6|1581.12|1564.02|1578.51|1561.41|378
1647954300000|2022-03-22 13:05:00|1578.73|1561.63|1575.72|1558.62|1578.89|1561.79|1575.24|1558.14|392
1647954600000|2022-03-22 13:10:00|1575.44|1558.34|1576.68|1559.58|1577.33|1560.23|1575.04|1557.94|363
1647954900000|2022-03-22 13:15:00|1576.71|1559.61|1575.29|1558.19|1576.88|1559.78|1573.53|1556.43|235
1647955200000|2022-03-22 13:20:00|1575.72|1558.62|1574.62|1557.52|1576.13|1559.03|1574.52|1557.42|197
1647955500000|2022-03-22 13:25:00|1574.52|1557.42|1572.45|1555.35|1575.89|1558.79|1572.36|1555.26|332
1647955800000|2022-03-22 13:30:00|1572.39|1555.29|1573.92|1556.82|1574.98|1557.88|1571.84|1554.74|411
1647956100000|2022-03-22 13:35:00|1573.94|1556.84|1580.46|1563.36|1581.21|1564.11|1573.84|1556.74|539
1647956400000|2022-03-22 13:40:00|1580.47|1563.37|1580.19|1563.09|1580.78|1563.68|1578.56|1561.46|453
1647956700000|2022-03-22 13:45:00|1580.3|1563.2|1572.9|1555.8|1580.3|1563.2|1572.59|1555.49|635
1647957000000|2022-03-22 13:50:00|1573.01|1555.91|1572.12|1555.02|1573.01|1555.91|1568.54|1551.44|605
1647957300000|2022-03-22 13:55:00|1572.16|1555.06|1575.28|1558.18|1576.11|1559.01|1570.44|1553.34|452
1647957600000|2022-03-22 14:00:00|1575.3|1558.2|1577.9|1560.8|1578.99|1561.89|1575.3|1558.2|450
1647957900000|2022-03-22 14:05:00|1577.75|1560.65|1581.12|1564.02|1581.13|1564.03|1577.59|1560.49|196
1647958200000|2022-03-22 14:10:00|1581.13|1564.03|1581.44|1564.34|1584.05|1566.95|1580.72|1563.62|305
1647958500000|2022-03-22 14:15:00|1581.41|1564.31|1586.07|1568.97|1586.07|1568.97|1581.41|1564.31|171
1647958800000|2022-03-22 14:20:00|1585.98|1568.88|1583.95|1566.85|1586.27|1569.17|1582.83|1565.73|380
1647959100000|2022-03-22 14:25:00|1583.68|1566.58|1584.45|1567.35|1587.21|1570.11|1583.56|1566.46|364
1647959400000|2022-03-22 14:30:00|1584.65|1567.55|1589.05|1571.95|1589.96|1572.86|1582.65|1565.55|474
1647959700000|2022-03-22 14:35:00|1588.46|1571.36|1585.16|1568.06|1590.81|1573.71|1583.37|1566.27|557
1647960000000|2022-03-22 14:40:00|1585.17|1568.07|1580.45|1563.35|1587.26|1570.16|1580.42|1563.32|479
1647960300000|2022-03-22 14:45:00|1580.4|1563.3|1577.95|1560.85|1580.97|1563.87|1577.23|1560.13|594
1647960600000|2022-03-22 14:50:00|1578.02|1560.92|1574.56|1557.46|1578.03|1560.93|1572.93|1555.83|333
1647960900000|2022-03-22 14:55:00|1574.76|1557.66|1572.07|1554.97|1574.87|1557.77|1570.93|1553.83|354
1647961200000|2022-03-22 15:00:00|1572.16|1555.06|1574.6|1557.5|1575.55|1558.45|1569.96|1552.86|463
1647961500000|2022-03-22 15:05:00|1574.58|1557.48|1574.2|1557.1|1576.97|1559.87|1572.72|1555.62|470
1647961800000|2022-03-22 15:10:00|1574.15|1557.05|1573.05|1555.95|1577.57|1560.47|1572.73|1555.63|407
1647962100000|2022-03-22 15:15:00|1573.07|1555.97|1576.17|1559.07|1576.57|1559.47|1573.01|1555.91|364
1647962400000|2022-03-22 15:20:00|1576.18|1559.08|1574.76|1557.66|1577.12|1560.02|1574.41|1557.31|326
1647962700000|2022-03-22 15:25:00|1574.75|1557.65|1572.72|1555.62|1575.6|1558.5|1571.83|1554.73|421
1647963000000|2022-03-22 15:30:00|1572.52|1555.42|1569.83|1552.73|1572.79|1555.69|1566.22|1549.12|407
1647963300000|2022-03-22 15:35:00|1569.84|1552.74|1567.58|1550.48|1569.86|1552.76|1566.65|1549.55|311
1647963600000|2022-03-22 15:40:00|1567.54|1550.44|1565.88|1548.78|1568.63|1551.53|1565.77|1548.67|344
1647963900000|2022-03-22 15:45:00|1565.87|1548.77|1563.76|1546.66|1566.33|1549.23|1561.59|1544.49|369
1647964200000|2022-03-22 15:50:00|1563.66|1546.56|1564.45|1547.35|1565.22|1548.12|1563.64|1546.54|351
1647964500000|2022-03-22 15:55:00|1564.47|1547.37|1561.39|1544.29|1565.71|1548.61|1560.99|1543.89|511
1647964800000|2022-03-22 16:00:00|1561.41|1544.31|1564.47|1547.37|1564.67|1547.57|1561.05|1543.95|489
1647965100000|2022-03-22 16:05:00|1564.48|1547.38|1565.61|1548.51|1567.97|1550.87|1564.39|1547.29|321
1647965400000|2022-03-22 16:10:00|1565.5|1548.4|1564.74|1547.64|1567.99|1550.89|1564.74|1547.64|425
1647965700000|2022-03-22 16:15:00|1564.75|1547.65|1567.97|1550.87|1568.19|1551.09|1564.48|1547.38|336
1647966000000|2022-03-22 16:20:00|1567.98|1550.88|1564.88|1547.78|1568.81|1551.71|1564.3|1547.2|469
1647966300000|2022-03-22 16:25:00|1564.38|1547.28|1564.4|1547.3|1565.8|1548.7|1562.83|1545.73|417
1647966600000|2022-03-22 16:30:00|1564.41|1547.31|1567.47|1550.37|1567.78|1550.68|1563.91|1546.81|300
1647966900000|2022-03-22 16:35:00|1567.93|1550.83|1568.02|1550.92|1569.98|1552.88|1567.29|1550.19|367
1647967200000|2022-03-22 16:40:00|1568.01|1550.91|1566.74|1549.64|1569.2|1552.1|1565.4|1548.3|438
1647967500000|2022-03-22 16:45:00|1566.87|1549.77|1565.36|1548.26|1568.7|1551.6|1564.97|1547.87|399
1647967800000|2022-03-22 16:50:00|1565.72|1548.62|1563.73|1546.63|1565.94|1548.84|1561.65|1544.55|517
1647968100000|2022-03-22 16:55:00|1563.77|1546.67|1566.68|1549.58|1567.37|1550.27|1563.44|1546.34|164
1647968400000|2022-03-22 17:00:00|1566.6|1549.5|1571.81|1554.71|1572.13|1555.03|1564.64|1547.54|413
1647968700000|2022-03-22 17:05:00|1571.84|1554.74|1571.15|1554.05|1572.18|1555.08|1570.82|1553.72|205
1647969000000|2022-03-22 17:10:00|1571.13|1554.03|1574.79|1557.69|1574.98|1557.88|1571.13|1554.03|369
1647969300000|2022-03-22 17:15:00|1574.97|1557.87|1577.04|1559.94|1578.05|1560.95|1573.24|1556.14|378
1647969600000|2022-03-22 17:20:00|1577.06|1559.96|1576.2|1559.1|1578.15|1561.05|1575.27|1558.17|274
1647969900000|2022-03-22 17:25:00|1576.12|1559.02|1576.45|1559.35|1576.75|1559.65|1574.19|1557.09|407
1647970200000|2022-03-22 17:30:00|1576.38|1559.28|1574.72|1557.62|1576.54|1559.44|1573.93|1556.83|238
1647970500000|2022-03-22 17:35:00|1574.75|1557.65|1575.24|1558.14|1575.38|1558.28|1574.02|1556.92|356
1647970800000|2022-03-22 17:40:00|1575.27|1558.17|1574.34|1557.24|1575.27|1558.17|1572.07|1554.97|408
1647971100000|2022-03-22 17:45:00|1574.37|1557.27|1572.24|1555.14|1574.44|1557.34|1571.56|1554.46|281
1647971400000|2022-03-22 17:50:00|1572.26|1555.16|1571.12|1554.02|1572.37|1555.27|1570.28|1553.18|281
1647971700000|2022-03-22 17:55:00|1571.09|1553.99|1573.18|1556.08|1573.32|1556.22|1570.26|1553.16|301
1647972000000|2022-03-22 18:00:00|1573.89|1556.79|1570.34|1553.24|1573.91|1556.81|1569.2|1552.1|406
1647972300000|2022-03-22 18:05:00|1570.33|1553.23|1569.35|1552.25|1570.56|1553.46|1569.16|1552.06|309
1647972600000|2022-03-22 18:10:00|1569.91|1552.81|1568.47|1551.37|1569.91|1552.81|1568.11|1551.01|386
1647972900000|2022-03-22 18:15:00|1568.45|1551.35|1571.44|1554.34|1572.51|1555.41|1566.99|1549.89|347
1647973200000|2022-03-22 18:20:00|1571.34|1554.24|1568.3|1551.2|1571.39|1554.29|1567.75|1550.65|459
1647973500000|2022-03-22 18:25:00|1568.31|1551.21|1566.1|1549|1568.31|1551.21|1565.37|1548.27|440
1647973800000|2022-03-22 18:30:00|1566.11|1549.01|1563.52|1546.42|1566.23|1549.13|1563.05|1545.95|376
1647974100000|2022-03-22 18:35:00|1563.48|1546.38|1562.49|1545.39|1565.69|1548.59|1562.3|1545.2|330
1647974400000|2022-03-22 18:40:00|1562.45|1545.35|1563.31|1546.21|1563.71|1546.61|1561.79|1544.69|302
1647974700000|2022-03-22 18:45:00|1563.33|1546.23|1562.21|1545.11|1563.33|1546.23|1561.12|1544.02|296
1647975000000|2022-03-22 18:50:00|1562.06|1544.96|1563.5|1546.4|1564.15|1547.05|1561.12|1544.02|355
1647975300000|2022-03-22 18:55:00|1563.32|1546.22|1563.21|1546.11|1564.26|1547.16|1563.2|1546.1|322
1647975600000|2022-03-22 19:00:00|1563.25|1546.15|1566.31|1549.21|1566.6|1549.5|1562.94|1545.84|390
1647975900000|2022-03-22 19:05:00|1566.24|1549.14|1568.05|1550.95|1568.96|1551.86|1565.57|1548.47|297
1647976200000|2022-03-22 19:10:00|1568.2|1551.1|1568.16|1551.06|1568.77|1551.67|1567.28|1550.18|158
1647976500000|2022-03-22 19:15:00|1568.21|1551.11|1567.48|1550.38|1568.68|1551.58|1567.19|1550.09|423
1647976800000|2022-03-22 19:20:00|1567.4|1550.3|1566.48|1549.38|1567.62|1550.52|1565.01|1547.91|388
1647977100000|2022-03-22 19:25:00|1566.5|1549.4|1565.92|1548.82|1567.16|1550.06|1564.63|1547.53|304
1647977400000|2022-03-22 19:30:00|1565.4|1548.3|1565.65|1548.55|1567.63|1550.53|1564.68|1547.58|228
1647977700000|2022-03-22 19:35:00|1565.94|1548.84|1565.98|1548.88|1566.74|1549.64|1564.81|1547.71|325
1647978000000|2022-03-22 19:40:00|1565.79|1548.69|1565.64|1548.54|1566.54|1549.44|1564.84|1547.74|211
1647978300000|2022-03-22 19:45:00|1565.6|1548.5|1566.87|1549.77|1567.32|1550.22|1565.3|1548.2|218
1647978600000|2022-03-22 19:50:00|1566.98|1549.88|1561.2|1544.1|1567.11|1550.01|1561.09|1543.99|470
1647978900000|2022-03-22 19:55:00|1561.28|1544.18|1551.39|1534.29|1561.82|1544.72|1551.03|1533.93|484
1647979200000|2022-03-22 20:00:00|1551.35|1534.25|1553.08|1535.98|1553.57|1536.47|1549.49|1532.39|397
1647979500000|2022-03-22 20:05:00|1553.02|1535.92|1555.08|1537.98|1556.72|1539.62|1552.17|1535.07|371
1647979800000|2022-03-22 20:10:00|1555.05|1537.95|1558.1|1541|1558.66|1541.56|1554.19|1537.09|259
1647980100000|2022-03-22 20:15:00|1558.16|1541.06|1559.25|1542.15|1559.3|1542.2|1554.45|1537.35|343
1647980400000|2022-03-22 20:20:00|1559.23|1542.13|1561.07|1543.97|1561.21|1544.11|1557.73|1540.63|344
1647980700000|2022-03-22 20:25:00|1561.11|1544.01|1560.14|1543.04|1561.21|1544.11|1559.26|1542.16|249
1647981000000|2022-03-22 20:30:00|1560.18|1543.08|1557.08|1539.98|1560.29|1543.19|1556.07|1538.97|379
1647981300000|2022-03-22 20:35:00|1556.2|1539.1|1556.41|1539.31|1558.25|1541.15|1556.13|1539.03|228
1647981600000|2022-03-22 20:40:00|1556.51|1539.41|1556.19|1539.09|1557.55|1540.45|1555.32|1538.22|306
1647981900000|2022-03-22 20:45:00|1556.49|1539.39|1559.5|1542.4|1559.65|1542.55|1555.24|1538.14|310
1647982200000|2022-03-22 20:50:00|1559.74|1542.64|1562.87|1545.77|1562.87|1545.77|1559.21|1542.11|333
1647982500000|2022-03-22 20:55:00|1562.79|1545.69|1561.99|1544.89|1563.05|1545.95|1560.63|1543.53|294
1647982800000|2022-03-22 21:00:00|1561.98|1544.88|1562.26|1545.16|1562.26|1545.16|1560.65|1543.55|220
1647983100000|2022-03-22 21:05:00|1562.33|1545.23|1563.63|1546.53|1563.63|1546.53|1562.24|1545.14|180
1647983400000|2022-03-22 21:10:00|1564.11|1547.01|1569.28|1552.18|1569.85|1552.75|1564.01|1546.91|261
1647983700000|2022-03-22 21:15:00|1569.24|1552.14|1569.35|1552.25|1570.09|1552.99|1569.12|1552.02|143
1647984000000|2022-03-22 21:20:00|1569.37|1552.27|1569.49|1552.39|1570.08|1552.98|1569.24|1552.14|90
1647984300000|2022-03-22 21:25:00|1569.42|1552.32|1569.39|1552.29|1569.62|1552.52|1568.14|1551.04|193
1647984600000|2022-03-22 21:30:00|1569.38|1552.28|1571.09|1553.99|1571.12|1554.02|1568.89|1551.79|47
1647984900000|2022-03-22 21:35:00|1571.12|1554.02|1572.55|1555.45|1572.64|1555.54|1571.03|1553.93|51
1647985200000|2022-03-22 21:40:00|1572.63|1555.53|1566.54|1549.44|1572.63|1555.53|1565.15|1548.05|237
1647985500000|2022-03-22 21:45:00|1566.53|1549.43|1566.57|1549.47|1566.62|1549.52|1565.28|1548.18|139
1647985800000|2022-03-22 21:50:00|1566.13|1549.03|1564.14|1547.04|1566.65|1549.55|1563.47|1546.37|247
1647986100000|2022-03-22 21:55:00|1564|1546.9|1565.3|1548.2|1565.3|1548.2|1563.99|1546.89|201
1647986400000|2022-03-22 22:00:00|1565.29|1548.19|1563.32|1546.22|1565.66|1548.56|1561.74|1544.64|212
1647986700000|2022-03-22 22:05:00|1562.57|1545.47|1561.79|1544.69|1565.53|1548.43|1561.51|1544.41|208
1647987000000|2022-03-22 22:10:00|1561.48|1544.38|1558.87|1541.77|1562.49|1545.39|1558.73|1541.63|310
1647987300000|2022-03-22 22:15:00|1558.95|1541.85|1563.09|1545.99|1563.2|1546.1|1557.61|1540.51|452
1647987600000|2022-03-22 22:20:00|1563.1|1546|1562.1|1545|1563.61|1546.51|1561.41|1544.31|389
1647987900000|2022-03-22 22:25:00|1562.17|1545.07|1560.71|1543.61|1562.5|1545.4|1560.29|1543.19|402
1647988200000|2022-03-22 22:30:00|1560.77|1543.67|1560.24|1543.14|1564.13|1547.03|1560.22|1543.12|466
1647988500000|2022-03-22 22:35:00|1560.29|1543.19|1559.29|1542.19|1560.53|1543.43|1557.43|1540.33|246
1647988800000|2022-03-22 22:40:00|1559.26|1542.16|1556.22|1539.12|1559.38|1542.28|1556.04|1538.94|335
1647989100000|2022-03-22 22:45:00|1556.51|1539.41|1559.76|1542.66|1560.27|1543.17|1555.48|1538.38|453
1647989400000|2022-03-22 22:50:00|1559.72|1542.62|1561.77|1544.67|1563.43|1546.33|1559.46|1542.36|373
1647989700000|2022-03-22 22:55:00|1561.73|1544.63|1563.51|1546.41|1564.14|1547.04|1560.38|1543.28|277
1647990000000|2022-03-22 23:00:00|1563.3|1546.2|1557.48|1540.38|1563.34|1546.24|1557.39|1540.29|365
1647990300000|2022-03-22 23:05:00|1557.91|1540.81|1558.16|1541.06|1559.29|1542.19|1556.45|1539.35|352
1647990600000|2022-03-22 23:10:00|1558.14|1541.04|1563.81|1546.71|1563.81|1546.71|1558.14|1541.04|404
1647990900000|2022-03-22 23:15:00|1564.09|1546.99|1561.85|1544.75|1564.16|1547.06|1561.26|1544.16|370
1647991200000|2022-03-22 23:20:00|1561.77|1544.67|1561.42|1544.32|1563.86|1546.76|1560.83|1543.73|341
1647991500000|2022-03-22 23:25:00|1561.45|1544.35|1554.32|1537.22|1561.46|1544.36|1554.32|1537.22|343
1647991800000|2022-03-22 23:30:00|1554.49|1537.39|1554.63|1537.53|1554.84|1537.74|1551.26|1534.16|437
1647992100000|2022-03-22 23:35:00|1554.72|1537.62|1555.41|1538.31|1558.32|1541.22|1554.72|1537.62|437
1647992400000|2022-03-22 23:40:00|1555.5|1538.4|1550.91|1533.81|1555.5|1538.4|1550.22|1533.12|428
1647992700000|2022-03-22 23:45:00|1550.95|1533.85|1556.11|1539.01|1556.39|1539.29|1550.43|1533.33|353
1647993000000|2022-03-22 23:50:00|1556.18|1539.08|1553.05|1535.95|1556.33|1539.23|1552.66|1535.56|410
1647993300000|2022-03-22 23:55:00|1553.06|1535.96|1552.18|1535.08|1553.64|1536.54|1551.42|1534.32|361
1647993600000|2022-03-23 00:00:00|1552.09|1534.99|1550.07|1532.97|1555.75|1538.65|1549.92|1532.82|517
1647993900000|2022-03-23 00:05:00|1550.09|1532.99|1555.12|1538.02|1555.63|1538.53|1550.09|1532.99|447
1647994200000|2022-03-23 00:10:00|1555.09|1537.99|1558.11|1541.01|1558.5|1541.4|1554.35|1537.25|355
1647994500000|2022-03-23 00:15:00|1558.13|1541.03|1559.08|1541.98|1559.12|1542.02|1555.86|1538.76|500
1647994800000|2022-03-23 00:20:00|1559.05|1541.95|1556.14|1539.04|1559.07|1541.97|1555.28|1538.18|340
1647995100000|2022-03-23 00:25:00|1556.15|1539.05|1555|1537.9|1556.18|1539.08|1552.58|1535.48|476
1647995400000|2022-03-23 00:30:00|1555.03|1537.93|1550.41|1533.31|1555.03|1537.93|1550.3|1533.2|410
1647995700000|2022-03-23 00:35:00|1550.4|1533.3|1546.31|1529.21|1550.43|1533.33|1545.52|1528.42|338
1647996000000|2022-03-23 00:40:00|1546.33|1529.23|1548.07|1530.97|1548.07|1530.97|1545.34|1528.24|332
1647996300000|2022-03-23 00:45:00|1548.08|1530.98|1550.23|1533.13|1551.14|1534.04|1547.05|1529.95|471
1647996600000|2022-03-23 00:50:00|1550.98|1533.88|1552.06|1534.96|1552.73|1535.63|1549.71|1532.61|339
1647996900000|2022-03-23 00:55:00|1552.01|1534.91|1551.27|1534.17|1552.6|1535.5|1550.34|1533.24|275
1647997200000|2022-03-23 01:00:00|1551.28|1534.18|1536.76|1519.66|1552.08|1534.98|1535.06|1517.96|491
1647997500000|2022-03-23 01:05:00|1536.8|1519.7|1533.88|1516.78|1540.2|1523.1|1530.62|1513.52|661
1647997800000|2022-03-23 01:10:00|1533.95|1516.85|1540.06|1522.96|1542.66|1525.56|1533.88|1516.78|404
1647998100000|2022-03-23 01:15:00|1540.07|1522.97|1540.06|1522.96|1541.05|1523.95|1535.39|1518.29|496
1647998400000|2022-03-23 01:20:00|1540.07|1522.97|1536.25|1519.15|1540.91|1523.81|1534.05|1516.95|350
1647998700000|2022-03-23 01:25:00|1536.28|1519.18|1535.05|1517.95|1536.63|1519.53|1533.05|1515.95|376
1647999000000|2022-03-23 01:30:00|1535.09|1517.99|1533.93|1516.83|1535.87|1518.77|1530.93|1513.83|433
1647999300000|2022-03-23 01:35:00|1533.88|1516.78|1535.98|1518.88|1536.62|1519.52|1533.05|1515.95|453
1647999600000|2022-03-23 01:40:00|1535.97|1518.87|1539.85|1522.75|1539.89|1522.79|1535.03|1517.93|459
1647999900000|2022-03-23 01:45:00|1539.79|1522.69|1538.06|1520.96|1540.24|1523.14|1537.61|1520.51|380
1648000200000|2022-03-23 01:50:00|1537.98|1520.88|1539.16|1522.06|1539.68|1522.58|1537.79|1520.69|397
1648000500000|2022-03-23 01:55:00|1539.15|1522.05|1541.23|1524.13|1542.05|1524.95|1538.85|1521.75|369
1648000800000|2022-03-23 02:00:00|1541.07|1523.97|1540.86|1523.76|1541.41|1524.31|1539.07|1521.97|348
1648001100000|2022-03-23 02:05:00|1541|1523.9|1538.68|1521.58|1541|1523.9|1537.95|1520.85|377
1648001400000|2022-03-23 02:10:00|1538.67|1521.57|1540.13|1523.03|1541.31|1524.21|1538.4|1521.3|326
1648001700000|2022-03-23 02:15:00|1540.16|1523.06|1543.51|1526.41|1544.05|1526.95|1540.15|1523.05|386
1648002000000|2022-03-23 02:20:00|1543.52|1526.42|1549.63|1532.53|1549.96|1532.86|1543.35|1526.25|472
1648002300000|2022-03-23 02:25:00|1549.66|1532.56|1551.15|1534.05|1551.87|1534.77|1548.4|1531.3|385
1648002600000|2022-03-23 02:30:00|1551.17|1534.07|1551.36|1534.26|1551.97|1534.87|1549.1|1532|397
1648002900000|2022-03-23 02:35:00|1551.32|1534.22|1554.21|1537.11|1554.24|1537.14|1550.22|1533.12|331
1648003200000|2022-03-23 02:40:00|1554.16|1537.06|1552.27|1535.17|1554.2|1537.1|1551.79|1534.69|442
1648003500000|2022-03-23 02:45:00|1552.28|1535.18|1545.68|1528.58|1552.28|1535.18|1545.53|1528.43|404
1648003800000|2022-03-23 02:50:00|1545.75|1528.65|1544.05|1526.95|1547.48|1530.38|1543.37|1526.27|349
1648004100000|2022-03-23 02:55:00|1544.34|1527.24|1548.25|1531.15|1549.25|1532.15|1543.39|1526.29|308
1648004400000|2022-03-23 03:00:00|1548.08|1530.98|1547.14|1530.04|1551.58|1534.48|1546.43|1529.33|466
1648004700000|2022-03-23 03:05:00|1547.27|1530.17|1541.03|1523.93|1548.24|1531.14|1540.05|1522.95|346
1648005000000|2022-03-23 03:10:00|1541.04|1523.94|1540.47|1523.37|1541.55|1524.45|1539.54|1522.44|394
1648005300000|2022-03-23 03:15:00|1540.46|1523.36|1543.1|1526|1544.42|1527.32|1539.85|1522.75|382
1648005600000|2022-03-23 03:20:00|1543.07|1525.97|1543.77|1526.67|1544.39|1527.29|1542.55|1525.45|278
1648005900000|2022-03-23 03:25:00|1543.48|1526.38|1541.6|1524.5|1543.85|1526.75|1541.43|1524.33|318
1648006200000|2022-03-23 03:30:00|1541.57|1524.47|1539.08|1521.98|1542.14|1525.04|1538.85|1521.75|252
1648006500000|2022-03-23 03:35:00|1539|1521.9|1541.03|1523.93|1541.43|1524.33|1538.84|1521.74|337
1648006800000|2022-03-23 03:40:00|1540.99|1523.89|1541.07|1523.97|1541.5|1524.4|1539.17|1522.07|303
1648007100000|2022-03-23 03:45:00|1541.06|1523.96|1538.21|1521.11|1542.41|1525.31|1537.85|1520.75|358
1648007400000|2022-03-23 03:50:00|1538.23|1521.13|1535.26|1518.16|1538.26|1521.16|1534.26|1517.16|257
1648007700000|2022-03-23 03:55:00|1535.25|1518.15|1534.41|1517.31|1535.66|1518.56|1533.6|1516.5|297
1648008000000|2022-03-23 04:00:00|1534.51|1517.41|1535.34|1518.24|1536.5|1519.4|1534.07|1516.97|383
1648008300000|2022-03-23 04:05:00|1535.46|1518.36|1539.27|1522.17|1540.05|1522.95|1535.46|1518.36|351
1648008600000|2022-03-23 04:10:00|1539.15|1522.05|1537.54|1520.44|1539.34|1522.24|1536.72|1519.62|340
1648008900000|2022-03-23 04:15:00|1537.53|1520.43|1530.63|1513.53|1537.87|1520.77|1525.94|1508.84|516
1648009200000|2022-03-23 04:20:00|1530.73|1513.63|1529.63|1512.53|1532.44|1515.34|1527.46|1510.36|519
1648009500000|2022-03-23 04:25:00|1529.85|1512.75|1524.04|1506.94|1529.85|1512.75|1523.35|1506.25|463
1648009800000|2022-03-23 04:30:00|1524.06|1506.96|1529.51|1512.41|1530.07|1512.97|1522.28|1505.18|434
1648010100000|2022-03-23 04:35:00|1529.52|1512.42|1531.17|1514.07|1532.12|1515.02|1527.94|1510.84|353
1648010400000|2022-03-23 04:40:00|1531.29|1514.19|1530.39|1513.29|1533.17|1516.07|1529.08|1511.98|320
1648010700000|2022-03-23 04:45:00|1530.4|1513.3|1535.04|1517.94|1535.22|1518.12|1530.31|1513.21|405
1648011000000|2022-03-23 04:50:00|1535.01|1517.91|1535.39|1518.29|1536.72|1519.62|1534.37|1517.27|348
1648011300000|2022-03-23 04:55:00|1535.22|1518.12|1536.95|1519.85|1536.95|1519.85|1534.21|1517.11|295
1648011600000|2022-03-23 05:00:00|1537.05|1519.95|1532.19|1515.09|1537.31|1520.21|1532.07|1514.97|393
1648011900000|2022-03-23 05:05:00|1532.16|1515.06|1530.24|1513.14|1532.16|1515.06|1529.54|1512.44|303
1648012200000|2022-03-23 05:10:00|1530.23|1513.13|1529.22|1512.12|1531.61|1514.51|1528.82|1511.72|328
1648012500000|2022-03-23 05:15:00|1529.52|1512.42|1533.89|1516.79|1534.17|1517.07|1528.75|1511.65|382
1648012800000|2022-03-23 05:20:00|1533.84|1516.74|1536.05|1518.95|1536.05|1518.95|1533.84|1516.74|264
1648013100000|2022-03-23 05:25:00|1536.03|1518.93|1537.05|1519.95|1537.16|1520.06|1535.04|1517.94|172
1648013400000|2022-03-23 05:30:00|1536.4|1519.3|1536.22|1519.12|1537.06|1519.96|1536.05|1518.95|254
1648013700000|2022-03-23 05:35:00|1536.27|1519.17|1538.25|1521.15|1538.25|1521.15|1535.26|1518.16|310
1648014000000|2022-03-23 05:40:00|1538.16|1521.06|1539|1521.9|1539.05|1521.95|1536.58|1519.48|315
1648014300000|2022-03-23 05:45:00|1538.85|1521.75|1538.12|1521.02|1539.05|1521.95|1536.11|1519.01|440
1648014600000|2022-03-23 05:50:00|1538.21|1521.11|1539|1521.9|1539.05|1521.95|1537.05|1519.95|258
1648014900000|2022-03-23 05:55:00|1538.99|1521.89|1538.27|1521.17|1540.05|1522.95|1538.15|1521.05|226
1648015200000|2022-03-23 06:00:00|1538.21|1521.11|1538.19|1521.09|1539.65|1522.55|1537.21|1520.11|352
1648015500000|2022-03-23 06:05:00|1538.15|1521.05|1536.67|1519.57|1538.17|1521.07|1536.24|1519.14|250
1648015800000|2022-03-23 06:10:00|1536.83|1519.73|1538.03|1520.93|1538.23|1521.13|1535.63|1518.53|281
1648016100000|2022-03-23 06:15:00|1538.04|1520.94|1542.15|1525.05|1543.89|1526.79|1538.03|1520.93|286
1648016400000|2022-03-23 06:20:00|1542.19|1525.09|1545.17|1528.07|1546.34|1529.24|1542.19|1525.09|262
1648016700000|2022-03-23 06:25:00|1545.13|1528.03|1547.2|1530.1|1547.32|1530.22|1544.44|1527.34|272
1648017000000|2022-03-23 06:30:00|1547.21|1530.11|1548.17|1531.07|1548.94|1531.84|1545.69|1528.59|332
1648017300000|2022-03-23 06:35:00|1548.23|1531.13|1552.13|1535.03|1552.95|1535.85|1547.13|1530.03|357
1648017600000|2022-03-23 06:40:00|1552.17|1535.07|1549.09|1531.99|1552.17|1535.07|1548.16|1531.06|338
1648017900000|2022-03-23 06:45:00|1549.1|1532|1550.05|1532.95|1550.1|1533|1547.05|1529.95|384
1648018200000|2022-03-23 06:50:00|1550.03|1532.93|1546.51|1529.41|1550.03|1532.93|1545.36|1528.26|287
1648018500000|2022-03-23 06:55:00|1546.87|1529.77|1546.35|1529.25|1547.84|1530.74|1546.02|1528.92|373
1648018800000|2022-03-23 07:00:00|1546.36|1529.26|1543.38|1526.28|1548.3|1531.2|1542.6|1525.5|421
1648019100000|2022-03-23 07:05:00|1543.6|1526.5|1543.05|1525.95|1543.65|1526.55|1541.39|1524.29|383
1648019400000|2022-03-23 07:10:00|1543.18|1526.08|1542.34|1525.24|1543.18|1526.08|1540.21|1523.11|492
1648019700000|2022-03-23 07:15:00|1542.32|1525.22|1542.39|1525.29|1544.38|1527.28|1541.3|1524.2|439
1648020000000|2022-03-23 07:20:00|1542.31|1525.21|1544.53|1527.43|1544.76|1527.66|1541.48|1524.38|384
1648020300000|2022-03-23 07:25:00|1544.5|1527.4|1546.32|1529.22|1546.49|1529.39|1544.24|1527.14|266
1648020600000|2022-03-23 07:30:00|1546.27|1529.17|1543.55|1526.45|1546.42|1529.32|1542.66|1525.56|373
1648020900000|2022-03-23 07:35:00|1543.5|1526.4|1545.57|1528.47|1546.4|1529.3|1542.63|1525.53|333
1648021200000|2022-03-23 07:40:00|1545.64|1528.54|1547.23|1530.13|1548.47|1531.37|1545.64|1528.54|339
1648021500000|2022-03-23 07:45:00|1547.22|1530.12|1545.7|1528.6|1547.29|1530.19|1545.26|1528.16|361
1648021800000|2022-03-23 07:50:00|1545.66|1528.56|1548.77|1531.67|1549.3|1532.2|1545.44|1528.34|345
1648022100000|2022-03-23 07:55:00|1548.61|1531.51|1549.81|1532.71|1549.94|1532.84|1548.46|1531.36|280
1648022400000|2022-03-23 08:00:00|1549.68|1532.58|1545.22|1528.12|1550.62|1533.52|1544.46|1527.36|350
1648022700000|2022-03-23 08:05:00|1545.16|1528.06|1540.59|1523.49|1545.27|1528.17|1540.24|1523.14|310
1648023000000|2022-03-23 08:10:00|1540.55|1523.45|1542.01|1524.91|1542.38|1525.28|1539.94|1522.84|294
1648023300000|2022-03-23 08:15:00|1541.46|1524.36|1537.33|1520.23|1543.25|1526.15|1537|1519.9|320
1648023600000|2022-03-23 08:20:00|1537.81|1520.71|1543.81|1526.71|1545.52|1528.42|1537.81|1520.71|413
1648023900000|2022-03-23 08:25:00|1543.82|1526.72|1547.05|1529.95|1549.05|1531.95|1543.67|1526.57|354
1648024200000|2022-03-23 08:30:00|1547.09|1529.99|1548.52|1531.42|1549.07|1531.97|1547.04|1529.94|366
1648024500000|2022-03-23 08:35:00|1548.54|1531.44|1548.49|1531.39|1549.27|1532.17|1547.54|1530.44|398
1648024800000|2022-03-23 08:40:00|1548.41|1531.31|1549.02|1531.92|1549.34|1532.24|1547.26|1530.16|469
1648025100000|2022-03-23 08:45:00|1548.98|1531.88|1545.58|1528.48|1548.98|1531.88|1545.16|1528.06|325
1648025400000|2022-03-23 08:50:00|1545.57|1528.47|1549.27|1532.17|1549.27|1532.17|1544.66|1527.56|272
1648025700000|2022-03-23 08:55:00|1549.16|1532.06|1547.71|1530.61|1549.27|1532.17|1547.66|1530.56|319
1648026000000|2022-03-23 09:00:00|1547.7|1530.6|1550.59|1533.49|1550.98|1533.88|1547.19|1530.09|336
1648026300000|2022-03-23 09:05:00|1550.68|1533.58|1551.05|1533.95|1551.08|1533.98|1549.05|1531.95|293
1648026600000|2022-03-23 09:10:00|1551.02|1533.92|1548.58|1531.48|1552.29|1535.19|1547.83|1530.73|384
1648026900000|2022-03-23 09:15:00|1548.53|1531.43|1546.95|1529.85|1548.58|1531.48|1545.93|1528.83|382
1648027200000|2022-03-23 09:20:00|1546.92|1529.82|1546.91|1529.81|1548.71|1531.61|1546.29|1529.19|328
1648027500000|2022-03-23 09:25:00|1547.31|1530.21|1546.92|1529.82|1548.38|1531.28|1545.79|1528.69|425
1648027800000|2022-03-23 09:30:00|1546.53|1529.43|1545.16|1528.06|1548.32|1531.22|1544.58|1527.48|440
1648028100000|2022-03-23 09:35:00|1545.18|1528.08|1543.48|1526.38|1545.44|1528.34|1542.73|1525.63|428
1648028400000|2022-03-23 09:40:00|1543.61|1526.51|1540.24|1523.14|1543.61|1526.51|1539.8|1522.7|383
1648028700000|2022-03-23 09:45:00|1540.62|1523.52|1542.2|1525.1|1542.57|1525.47|1539.06|1521.96|332
1648029000000|2022-03-23 09:50:00|1542.19|1525.09|1542.97|1525.87|1544.57|1527.47|1542.19|1525.09|334
1648029300000|2022-03-23 09:55:00|1543.26|1526.16|1542.53|1525.43|1543.45|1526.35|1541.95|1524.85|281
1648029600000|2022-03-23 10:00:00|1542.54|1525.44|1542.72|1525.62|1543.2|1526.1|1540.73|1523.63|343
1648029900000|2022-03-23 10:05:00|1542.73|1525.63|1542.9|1525.8|1544.2|1527.1|1541.21|1524.11|361
1648030200000|2022-03-23 10:10:00|1542.93|1525.83|1545.32|1528.22|1545.93|1528.83|1542.64|1525.54|299
1648030500000|2022-03-23 10:15:00|1545.89|1528.79|1547.52|1530.42|1547.65|1530.55|1544.52|1527.42|335
1648030800000|2022-03-23 10:20:00|1547.54|1530.44|1550.6|1533.5|1551.05|1533.95|1546.69|1529.59|291
1648031100000|2022-03-23 10:25:00|1550.62|1533.52|1551.63|1534.53|1552.58|1535.48|1550.3|1533.2|281
1648031400000|2022-03-23 10:30:00|1551.71|1534.61|1554.51|1537.41|1554.95|1537.85|1550.47|1533.37|374
1648031700000|2022-03-23 10:35:00|1554.47|1537.37|1553.69|1536.59|1554.67|1537.57|1553.46|1536.36|267
1648032000000|2022-03-23 10:40:00|1553.65|1536.55|1549.75|1532.65|1553.69|1536.59|1549.59|1532.49|399
1648032300000|2022-03-23 10:45:00|1549.98|1532.88|1549|1531.9|1550.64|1533.54|1548.72|1531.62|302
1648032600000|2022-03-23 10:50:00|1549.07|1531.97|1550.5|1533.4|1551.22|1534.12|1548.56|1531.46|252
1648032900000|2022-03-23 10:55:00|1550.85|1533.75|1548.8|1531.7|1550.98|1533.88|1547.47|1530.37|266
1648033200000|2022-03-23 11:00:00|1548.82|1531.72|1548.46|1531.36|1549.66|1532.56|1546.98|1529.88|376
1648033500000|2022-03-23 11:05:00|1548.48|1531.38|1545.58|1528.48|1548.81|1531.71|1545.57|1528.47|330
1648033800000|2022-03-23 11:10:00|1545.65|1528.55|1542.91|1525.81|1546.89|1529.79|1542.89|1525.79|372
1648034100000|2022-03-23 11:15:00|1542.92|1525.82|1539.75|1522.65|1543.42|1526.32|1539.05|1521.95|380
1648034400000|2022-03-23 11:20:00|1539.28|1522.18|1534.73|1517.63|1539.96|1522.86|1532.77|1515.67|343
1648034700000|2022-03-23 11:25:00|1534.53|1517.43|1535.47|1518.37|1537.04|1519.94|1534.34|1517.24|253
1648035000000|2022-03-23 11:30:00|1535.48|1518.38|1537.06|1519.96|1537.8|1520.7|1535.48|1518.38|325
1648035300000|2022-03-23 11:35:00|1537.45|1520.35|1538.8|1521.7|1539.91|1522.81|1537.35|1520.25|328
1648035600000|2022-03-23 11:40:00|1538.74|1521.64|1534.57|1517.47|1539.19|1522.09|1534.44|1517.34|415
1648035900000|2022-03-23 11:45:00|1534.54|1517.44|1538.75|1521.65|1539.41|1522.31|1534.42|1517.32|454
1648036200000|2022-03-23 11:50:00|1538.87|1521.77|1539.04|1521.94|1539.39|1522.29|1536.4|1519.3|344
1648036500000|2022-03-23 11:55:00|1539.09|1521.99|1540.3|1523.2|1541.13|1524.03|1538.29|1521.19|434
1648036800000|2022-03-23 12:00:00|1540.25|1523.15|1541.2|1524.1|1542.85|1525.75|1537.51|1520.41|473
1648037100000|2022-03-23 12:05:00|1541.1|1524|1541.14|1524.04|1542.4|1525.3|1540.5|1523.4|405
1648037400000|2022-03-23 12:10:00|1541.1|1524|1540.17|1523.07|1541.53|1524.43|1539.43|1522.33|342
1648037700000|2022-03-23 12:15:00|1540.63|1523.53|1534.54|1517.44|1540.76|1523.66|1534.43|1517.33|532
1648038000000|2022-03-23 12:20:00|1534.6|1517.5|1536|1518.9|1537.43|1520.33|1534.24|1517.14|310
1648038300000|2022-03-23 12:25:00|1536.01|1518.91|1538.41|1521.31|1538.64|1521.54|1536|1518.9|400
1648038600000|2022-03-23 12:30:00|1538.42|1521.32|1544.93|1527.83|1544.96|1527.86|1538.14|1521.04|370
1648038900000|2022-03-23 12:35:00|1544.96|1527.86|1545.97|1528.87|1546.05|1528.95|1544.3|1527.2|259
1648039200000|2022-03-23 12:40:00|1545.82|1528.72|1546.41|1529.31|1546.41|1529.31|1544.51|1527.41|356
1648039500000|2022-03-23 12:45:00|1546.54|1529.44|1550.53|1533.43|1551.28|1534.18|1545.74|1528.64|420
1648039800000|2022-03-23 12:50:00|1550.55|1533.45|1549.19|1532.09|1550.63|1533.53|1546.74|1529.64|516
1648040100000|2022-03-23 12:55:00|1549.2|1532.1|1553.05|1535.95|1553.9|1536.8|1549.09|1531.99|451
1648040400000|2022-03-23 13:00:00|1553.06|1535.96|1555.62|1538.52|1559.8|1542.7|1552.71|1535.61|504
1648040700000|2022-03-23 13:05:00|1555.54|1538.44|1551.54|1534.44|1556.27|1539.17|1551.4|1534.3|486
1648041000000|2022-03-23 13:10:00|1552.08|1534.98|1548.57|1531.47|1552.24|1535.14|1547.15|1530.05|464
1648041300000|2022-03-23 13:15:00|1548.55|1531.45|1547.75|1530.65|1550.6|1533.5|1547.34|1530.24|435
1648041600000|2022-03-23 13:20:00|1547.76|1530.66|1548.11|1531.01|1549.63|1532.53|1546.87|1529.77|456
1648041900000|2022-03-23 13:25:00|1547.95|1530.85|1547.04|1529.94|1548.34|1531.24|1545.79|1528.69|336
1648042200000|2022-03-23 13:30:00|1547.05|1529.95|1540.46|1523.36|1549.12|1532.02|1539.44|1522.34|548
1648042500000|2022-03-23 13:35:00|1540.61|1523.51|1542.57|1525.47|1545.04|1527.94|1540.06|1522.96|537
1648042800000|2022-03-23 13:40:00|1542.51|1525.41|1543.47|1526.37|1545.24|1528.14|1541.74|1524.64|636
1648043100000|2022-03-23 13:45:00|1543.46|1526.36|1541.84|1524.74|1543.54|1526.44|1539.67|1522.57|700
1648043400000|2022-03-23 13:50:00|1541.82|1524.72|1546.86|1529.76|1546.86|1529.76|1541.27|1524.17|503
1648043700000|2022-03-23 13:55:00|1546.89|1529.79|1552.74|1535.64|1552.75|1535.65|1546.89|1529.79|344
1648044000000|2022-03-23 14:00:00|1552.69|1535.59|1551.93|1534.83|1552.69|1535.59|1548.13|1531.03|264
1648044300000|2022-03-23 14:05:00|1551.91|1534.81|1561.14|1544.04|1563.44|1546.34|1551.91|1534.81|504
1648044600000|2022-03-23 14:10:00|1561.19|1544.09|1569.85|1552.75|1569.97|1552.87|1561.13|1544.03|484
1648044900000|2022-03-23 14:15:00|1569.87|1552.77|1569.08|1551.98|1574.33|1557.23|1565.09|1547.99|504
1648045200000|2022-03-23 14:20:00|1569.09|1551.99|1567.57|1550.47|1569.96|1552.86|1563.36|1546.26|497
1648045500000|2022-03-23 14:25:00|1567.18|1550.08|1571.71|1554.61|1572.13|1555.03|1565.08|1547.98|564
1648045800000|2022-03-23 14:30:00|1571.61|1554.51|1572.99|1555.89|1573.18|1556.08|1567.33|1550.23|515
1648046100000|2022-03-23 14:35:00|1573.02|1555.92|1572.19|1555.09|1577.92|1560.82|1571.14|1554.04|556
1648046400000|2022-03-23 14:40:00|1572.38|1555.28|1573.07|1555.97|1575.95|1558.85|1570.67|1553.57|430
1648046700000|2022-03-23 14:45:00|1573.05|1555.95|1571.32|1554.22|1573.05|1555.95|1569.4|1552.3|434
1648047000000|2022-03-23 14:50:00|1571.35|1554.25|1574.93|1557.83|1576.43|1559.33|1569.33|1552.23|557
1648047300000|2022-03-23 14:55:00|1574.81|1557.71|1576.42|1559.32|1577.08|1559.98|1573.46|1556.36|526
1648047600000|2022-03-23 15:00:00|1576.55|1559.45|1578.55|1561.45|1583.05|1565.95|1576.31|1559.21|553
1648047900000|2022-03-23 15:05:00|1578.99|1561.89|1578.97|1561.87|1580.86|1563.76|1577.54|1560.44|405
1648048200000|2022-03-23 15:10:00|1579.21|1562.11|1582.28|1565.18|1583.36|1566.26|1578.55|1561.45|365
1648048500000|2022-03-23 15:15:00|1582.27|1565.17|1580.92|1563.82|1583.2|1566.1|1578.12|1561.02|502
1648048800000|2022-03-23 15:20:00|1580.95|1563.85|1585.55|1568.45|1585.64|1568.54|1580.94|1563.84|388
1648049100000|2022-03-23 15:25:00|1585.39|1568.29|1584.2|1567.1|1587.05|1569.95|1583.34|1566.24|362
1648049400000|2022-03-23 15:30:00|1584.01|1566.91|1581.92|1564.82|1584.17|1567.07|1579.49|1562.39|583
1648049700000|2022-03-23 15:35:00|1581.68|1564.58|1587.05|1569.95|1587.08|1569.98|1581.68|1564.58|418
1648050000000|2022-03-23 15:40:00|1587.03|1569.93|1589.12|1572.02|1589.4|1572.3|1586.59|1569.49|496
1648050300000|2022-03-23 15:45:00|1589.46|1572.36|1594.56|1577.46|1595.95|1578.85|1589.07|1571.97|451
1648050600000|2022-03-23 15:50:00|1594.52|1577.42|1592.59|1575.49|1596.93|1579.83|1589.58|1572.48|564
1648050900000|2022-03-23 15:55:00|1592.58|1575.48|1589.26|1572.16|1594.05|1576.95|1588.11|1571.01|598
1648051200000|2022-03-23 16:00:00|1589.48|1572.38|1585.27|1568.17|1595.15|1578.05|1584.85|1567.75|591
1648051500000|2022-03-23 16:05:00|1585.47|1568.37|1585.45|1568.35|1588.19|1571.09|1581.57|1564.47|528
1648051800000|2022-03-23 16:10:00|1585.61|1568.51|1582.5|1565.4|1586.41|1569.31|1581.88|1564.78|581
1648052100000|2022-03-23 16:15:00|1582.49|1565.39|1586.6|1569.5|1587.06|1569.96|1581.79|1564.69|631
1648052400000|2022-03-23 16:20:00|1586.65|1569.55|1590.03|1572.93|1591.84|1574.74|1586.25|1569.15|565
1648052700000|2022-03-23 16:25:00|1589.69|1572.59|1599.05|1581.95|1599.05|1581.95|1589.6|1572.5|451
1648053000000|2022-03-23 16:30:00|1599.07|1581.97|1596.25|1579.15|1603.98|1586.88|1595.59|1578.49|560
1648053300000|2022-03-23 16:35:00|1596.27|1579.17|1595.3|1578.2|1598.05|1580.95|1593.17|1576.07|543
1648053600000|2022-03-23 16:40:00|1595.28|1578.18|1599.6|1582.5|1600.7|1583.6|1594.93|1577.83|481
1648053900000|2022-03-23 16:45:00|1599.62|1582.52|1594.94|1577.84|1599.62|1582.52|1593.37|1576.27|558
1648054200000|2022-03-23 16:50:00|1594.88|1577.78|1595.01|1577.91|1597.57|1580.47|1593.25|1576.15|523
1648054500000|2022-03-23 16:55:00|1594.82|1577.72|1597.7|1580.6|1598.68|1581.58|1594.2|1577.1|404
1648054800000|2022-03-23 17:00:00|1597.71|1580.61|1591.02|1573.92|1600.95|1583.85|1590.7|1573.6|550
1648055100000|2022-03-23 17:05:00|1591.26|1574.16|1591.39|1574.29|1593.41|1576.31|1590.39|1573.29|467
1648055400000|2022-03-23 17:10:00|1591.44|1574.34|1592.1|1575|1593.66|1576.56|1590.02|1572.92|412
1648055700000|2022-03-23 17:15:00|1592.16|1575.06|1591.91|1574.81|1592.64|1575.54|1588.94|1571.84|422
1648056000000|2022-03-23 17:20:00|1591.69|1574.59|1587.77|1570.67|1593.61|1576.51|1586.7|1569.6|455
1648056300000|2022-03-23 17:25:00|1587.78|1570.68|1585.15|1568.05|1589.52|1572.42|1584.12|1567.02|480
1648056600000|2022-03-23 17:30:00|1585.14|1568.04|1587.19|1570.09|1588.21|1571.11|1584.2|1567.1|459
1648056900000|2022-03-23 17:35:00|1587.22|1570.12|1587.42|1570.32|1589.13|1572.03|1586.3|1569.2|362
1648057200000|2022-03-23 17:40:00|1587.25|1570.15|1583.04|1565.94|1587.43|1570.33|1583.04|1565.94|473
1648057500000|2022-03-23 17:45:00|1583.09|1565.99|1575.87|1558.77|1585.12|1568.02|1573.65|1556.55|533
1648057800000|2022-03-23 17:50:00|1575.81|1558.71|1572.44|1555.34|1578.18|1561.08|1570.51|1553.41|661
1648058100000|2022-03-23 17:55:00|1572.49|1555.39|1573.73|1556.63|1575.56|1558.46|1570.71|1553.61|644
1648058400000|2022-03-23 18:00:00|1573.56|1556.46|1574.57|1557.47|1575.68|1558.58|1568.05|1550.95|521
1648058700000|2022-03-23 18:05:00|1574.58|1557.48|1571.16|1554.06|1574.58|1557.48|1569.75|1552.65|471
1648059000000|2022-03-23 18:10:00|1571.12|1554.02|1571.11|1554.01|1573.71|1556.61|1569.26|1552.16|482
1648059300000|2022-03-23 18:15:00|1571.12|1554.02|1578.09|1560.99|1579.92|1562.82|1569.34|1552.24|494
1648059600000|2022-03-23 18:20:00|1578.08|1560.98|1579.04|1561.94|1579.05|1561.95|1577.08|1559.98|302
1648059900000|2022-03-23 18:25:00|1579.05|1561.95|1578.32|1561.22|1580.08|1562.98|1577.1|1560|273
1648060200000|2022-03-23 18:30:00|1578.74|1561.64|1577.54|1560.44|1578.74|1561.64|1577.33|1560.23|375
1648060500000|2022-03-23 18:35:00|1577.53|1560.43|1576.33|1559.23|1578|1560.9|1572.53|1555.43|484
1648060800000|2022-03-23 18:40:00|1576.37|1559.27|1574.42|1557.32|1576.71|1559.61|1573.46|1556.36|475
1648061100000|2022-03-23 18:45:00|1574.38|1557.28|1571.44|1554.34|1574.87|1557.77|1570.32|1553.22|443
1648061400000|2022-03-23 18:50:00|1571.39|1554.29|1568.11|1551.01|1571.73|1554.63|1567.81|1550.71|390
1648061700000|2022-03-23 18:55:00|1568.19|1551.09|1563.5|1546.4|1569.44|1552.34|1563.37|1546.27|494
1648062000000|2022-03-23 19:00:00|1563.67|1546.57|1567.14|1550.04|1567.97|1550.87|1562.42|1545.32|488
1648062300000|2022-03-23 19:05:00|1567.35|1550.25|1565.67|1548.57|1567.59|1550.49|1565.67|1548.57|491
1648062600000|2022-03-23 19:10:00|1565.66|1548.56|1564.42|1547.32|1565.67|1548.57|1563.15|1546.05|339
1648062900000|2022-03-23 19:15:00|1564.48|1547.38|1565.21|1548.11|1565.93|1548.83|1563.78|1546.68|332
1648063200000|2022-03-23 19:20:00|1565.93|1548.83|1570.08|1552.98|1570.95|1553.85|1564.53|1547.43|344
1648063500000|2022-03-23 19:25:00|1570.09|1552.99|1569.36|1552.26|1571.55|1554.45|1568.36|1551.26|392
1648063800000|2022-03-23 19:30:00|1569.6|1552.5|1569.55|1552.45|1571.3|1554.2|1569.05|1551.95|385
1648064100000|2022-03-23 19:35:00|1569.54|1552.44|1567.28|1550.18|1571.05|1553.95|1567.23|1550.13|451
1648064400000|2022-03-23 19:40:00|1567.27|1550.17|1566.76|1549.66|1567.49|1550.39|1564.16|1547.06|432
1648064700000|2022-03-23 19:45:00|1566.81|1549.71|1568.2|1551.1|1569.1|1552|1566.76|1549.66|436
1648065000000|2022-03-23 19:50:00|1568.19|1551.09|1567.05|1549.95|1568.2|1551.1|1565.48|1548.38|501
1648065300000|2022-03-23 19:55:00|1567.09|1549.99|1564.28|1547.18|1568.44|1551.34|1563.79|1546.69|465
1648065600000|2022-03-23 20:00:00|1564.38|1547.28|1565.14|1548.04|1566.16|1549.06|1563.15|1546.05|443
1648065900000|2022-03-23 20:05:00|1565.09|1547.99|1566.05|1548.95|1566.1|1549|1564.11|1547.01|194
1648066200000|2022-03-23 20:10:00|1566.22|1549.12|1569.09|1551.99|1569.56|1552.46|1566.22|1549.12|227
1648066500000|2022-03-23 20:15:00|1569.05|1551.95|1569.09|1551.99|1570.25|1553.15|1568.56|1551.46|224
1648066800000|2022-03-23 20:20:00|1569.08|1551.98|1568.46|1551.36|1570.28|1553.18|1568.46|1551.36|243
1648067100000|2022-03-23 20:25:00|1568.44|1551.34|1569.54|1552.44|1570.36|1553.26|1568.06|1550.96|272
1648067400000|2022-03-23 20:30:00|1569.55|1552.45|1567.74|1550.64|1571|1553.9|1567.34|1550.24|265
1648067700000|2022-03-23 20:35:00|1567.91|1550.81|1570.2|1553.1|1570.4|1553.3|1567.45|1550.35|197
1648068000000|2022-03-23 20:40:00|1570.21|1553.11|1571.95|1554.85|1571.95|1554.85|1569.64|1552.54|316
1648068300000|2022-03-23 20:45:00|1571.94|1554.84|1576.12|1559.02|1576.16|1559.06|1570.93|1553.83|369
1648068600000|2022-03-23 20:50:00|1576.16|1559.06|1571.41|1554.31|1576.16|1559.06|1570.56|1553.46|348
1648068900000|2022-03-23 20:55:00|1571.36|1554.26|1570.45|1553.35|1571.52|1554.42|1568.47|1551.37|348
1648069200000|2022-03-23 21:00:00|1570.49|1553.39|1569.58|1552.48|1571.24|1554.14|1568.38|1551.28|258
1648069500000|2022-03-23 21:05:00|1569.51|1552.41|1568.4|1551.3|1569.98|1552.88|1567.73|1550.63|195
1648069800000|2022-03-23 21:10:00|1568.24|1551.14|1566.62|1549.52|1568.9|1551.8|1565.53|1548.43|288
1648070100000|2022-03-23 21:15:00|1566.66|1549.56|1566.3|1549.2|1566.97|1549.87|1565.36|1548.26|208
1648070400000|2022-03-23 21:20:00|1566.22|1549.12|1567.09|1549.99|1568.01|1550.91|1565.85|1548.75|115
1648070700000|2022-03-23 21:25:00|1567.08|1549.98|1569.16|1552.06|1569.19|1552.09|1566.15|1549.05|117
1648071000000|2022-03-23 21:30:00|1569.19|1552.09|1572.02|1554.92|1572.8|1555.7|1568.92|1551.82|102
1648071300000|2022-03-23 21:35:00|1572|1554.9|1572.3|1555.2|1572.3|1555.2|1571.35|1554.25|139
1648071600000|2022-03-23 21:40:00|1572.06|1554.96|1572.33|1555.23|1573.28|1556.18|1571.35|1554.25|154
1648071900000|2022-03-23 21:45:00|1571.99|1554.89|1571.36|1554.26|1572.52|1555.42|1571.28|1554.18|98
1648072200000|2022-03-23 21:50:00|1571.22|1554.12|1570.23|1553.13|1572.47|1555.37|1570.2|1553.1|200
1648072500000|2022-03-23 21:55:00|1570.28|1553.18|1570.44|1553.34|1571.33|1554.23|1570.12|1553.02|114
1648072800000|2022-03-23 22:00:00|1570.36|1553.26|1567.17|1550.07|1570.36|1553.26|1567.17|1550.07|288
1648073100000|2022-03-23 22:05:00|1567.22|1550.12|1566.13|1549.03|1567.63|1550.53|1565.53|1548.43|164
1648073400000|2022-03-23 22:10:00|1566.3|1549.2|1569.92|1552.82|1571.05|1553.95|1566.2|1549.1|214
1648073700000|2022-03-23 22:15:00|1570.09|1552.99|1572.32|1555.22|1573.05|1555.95|1569.92|1552.82|136
1648074000000|2022-03-23 22:20:00|1572.2|1555.1|1570.36|1553.26|1572.73|1555.63|1570.36|1553.26|150
1648074300000|2022-03-23 22:25:00|1570.5|1553.4|1567.36|1550.26|1570.58|1553.48|1567.36|1550.26|259
1648074600000|2022-03-23 22:30:00|1567.48|1550.38|1570.66|1553.56|1571.26|1554.16|1567.18|1550.08|152
1648074900000|2022-03-23 22:35:00|1570.23|1553.13|1570.36|1553.26|1571.05|1553.95|1568.41|1551.31|308
1648075200000|2022-03-23 22:40:00|1570.35|1553.25|1568.36|1551.26|1570.35|1553.25|1568.21|1551.11|344
1648075500000|2022-03-23 22:45:00|1568.41|1551.31|1570.58|1553.48|1570.58|1553.48|1568.34|1551.24|343
1648075800000|2022-03-23 22:50:00|1570.5|1553.4|1571.34|1554.24|1571.95|1554.85|1569.43|1552.33|323
1648076100000|2022-03-23 22:55:00|1571.27|1554.17|1570.38|1553.28|1571.37|1554.27|1569.57|1552.47|330
1648076400000|2022-03-23 23:00:00|1570.28|1553.18|1568.48|1551.38|1571.29|1554.19|1568.04|1550.94|419
1648076700000|2022-03-23 23:05:00|1568.47|1551.37|1573.21|1556.11|1573.51|1556.41|1568.46|1551.36|163
1648077000000|2022-03-23 23:10:00|1573.55|1556.45|1572.37|1555.27|1576.08|1558.98|1572.37|1555.27|188
1648077300000|2022-03-23 23:15:00|1572.34|1555.24|1571.49|1554.39|1573.77|1556.67|1570.93|1553.83|284
1648077600000|2022-03-23 23:20:00|1571.51|1554.41|1576.86|1559.76|1577.19|1560.09|1571.15|1554.05|276
1648077900000|2022-03-23 23:25:00|1577.34|1560.24|1580.45|1563.35|1580.96|1563.86|1577.05|1559.95|147
1648078200000|2022-03-23 23:30:00|1580.64|1563.54|1579.26|1562.16|1580.97|1563.87|1577.44|1560.34|224
1648078500000|2022-03-23 23:35:00|1579.25|1562.15|1578.65|1561.55|1580.01|1562.91|1578.16|1561.06|172
1648078800000|2022-03-23 23:40:00|1578.44|1561.34|1585.02|1567.92|1585.25|1568.15|1577.2|1560.1|339
1648079100000|2022-03-23 23:45:00|1585.27|1568.17|1587.09|1569.99|1587.85|1570.75|1585.08|1567.98|209
1648079400000|2022-03-23 23:50:00|1587.21|1570.11|1588.1|1571|1589.05|1571.95|1585.89|1568.79|268
1648079700000|2022-03-23 23:55:00|1588.13|1571.03|1592.07|1574.97|1592.82|1575.72|1588.02|1570.92|217
1648080000000|2022-03-24 00:00:00|1592.06|1574.96|1591.22|1574.12|1598.68|1581.58|1590.53|1573.43|343
1648080300000|2022-03-24 00:05:00|1591.29|1574.19|1589.57|1572.47|1591.63|1574.53|1585.91|1568.81|474
1648080600000|2022-03-24 00:10:00|1589.55|1572.45|1601.67|1584.57|1603.28|1586.18|1585.38|1568.28|516
1648080900000|2022-03-24 00:15:00|1601.69|1584.59|1602.67|1585.57|1606.54|1589.44|1599.74|1582.64|383
1648081200000|2022-03-24 00:20:00|1602.41|1585.31|1598.45|1581.35|1606.1|1589|1598.45|1581.35|378
1648081500000|2022-03-24 00:25:00|1598.42|1581.32|1596.02|1578.92|1599.2|1582.1|1595.85|1578.75|353
1648081800000|2022-03-24 00:30:00|1595.54|1578.44|1592.06|1574.96|1595.54|1578.44|1585.65|1568.55|472
1648082100000|2022-03-24 00:35:00|1591.99|1574.89|1595.46|1578.36|1599.47|1582.37|1591.99|1574.89|332
1648082400000|2022-03-24 00:40:00|1595.49|1578.39|1605.2|1588.1|1606.17|1589.07|1594.73|1577.63|369
1648082700000|2022-03-24 00:45:00|1605.18|1588.08|1605.06|1587.96|1606.02|1588.92|1600.13|1583.03|391
1648083000000|2022-03-24 00:50:00|1604.78|1587.68|1606.26|1589.16|1607.75|1590.65|1603.99|1586.89|249
1648083300000|2022-03-24 00:55:00|1606.38|1589.28|1604.4|1587.3|1608.04|1590.94|1604.4|1587.3|252
1648083600000|2022-03-24 01:00:00|1604.43|1587.33|1597.82|1580.72|1605.2|1588.1|1597.76|1580.66|403
1648083900000|2022-03-24 01:05:00|1597.81|1580.71|1597.85|1580.75|1598.52|1581.42|1594.92|1577.82|350
1648084200000|2022-03-24 01:10:00|1597.84|1580.74|1598.62|1581.52|1602.77|1585.67|1596.86|1579.76|326
1648084500000|2022-03-24 01:15:00|1598.7|1581.6|1600.01|1582.91|1602.69|1585.59|1598.52|1581.42|501
1648084800000|2022-03-24 01:20:00|1599.99|1582.89|1591.15|1574.05|1600|1582.9|1590.37|1573.27|579
1648085100000|2022-03-24 01:25:00|1591.1|1574|1587.94|1570.84|1593.03|1575.93|1587.62|1570.52|506
1648085400000|2022-03-24 01:30:00|1587.89|1570.79|1590.48|1573.38|1591.95|1574.85|1587.85|1570.75|350
1648085700000|2022-03-24 01:35:00|1590.43|1573.33|1587.46|1570.36|1591.28|1574.18|1582.29|1565.19|508
1648086000000|2022-03-24 01:40:00|1587.45|1570.35|1587.67|1570.57|1589.53|1572.43|1584.63|1567.53|504
1648086300000|2022-03-24 01:45:00|1587.37|1570.27|1586.32|1569.22|1591.34|1574.24|1586.01|1568.91|460
1648086600000|2022-03-24 01:50:00|1586.35|1569.25|1588.45|1571.35|1589.91|1572.81|1586.11|1569.01|446
1648086900000|2022-03-24 01:55:00|1588.22|1571.12|1588.13|1571.03|1590.75|1573.65|1587.17|1570.07|408
1648087200000|2022-03-24 02:00:00|1588.11|1571.01|1587.33|1570.23|1588.11|1571.01|1584.67|1567.57|401
1648087500000|2022-03-24 02:05:00|1587.36|1570.26|1582.97|1565.87|1588.38|1571.28|1582.38|1565.28|474
1648087800000|2022-03-24 02:10:00|1583.28|1566.18|1578.21|1561.11|1583.76|1566.66|1577.98|1560.88|328
1648088100000|2022-03-24 02:15:00|1578.16|1561.06|1577.31|1560.21|1579.22|1562.12|1576.17|1559.07|526
1648088400000|2022-03-24 02:20:00|1577.34|1560.24|1576.47|1559.37|1577.64|1560.54|1575.05|1557.95|409
1648088700000|2022-03-24 02:25:00|1576.46|1559.36|1578.88|1561.78|1579.52|1562.42|1576.37|1559.27|423
1648089000000|2022-03-24 02:30:00|1578.98|1561.88|1582.58|1565.48|1582.9|1565.8|1578.88|1561.78|453
1648089300000|2022-03-24 02:35:00|1582.53|1565.43|1583.9|1566.8|1584.11|1567.01|1582.36|1565.26|254
1648089600000|2022-03-24 02:40:00|1583.88|1566.78|1582.53|1565.43|1584.06|1566.96|1582.07|1564.97|300
1648089900000|2022-03-24 02:45:00|1582.58|1565.48|1581.98|1564.88|1582.81|1565.71|1579.73|1562.63|436
1648090200000|2022-03-24 02:50:00|1582.02|1564.92|1583.56|1566.46|1583.65|1566.55|1581.01|1563.91|432
1648090500000|2022-03-24 02:55:00|1584.03|1566.93|1583.09|1565.99|1584.11|1567.01|1582.67|1565.57|193
1648090800000|2022-03-24 03:00:00|1583.48|1566.38|1583.98|1566.88|1584.09|1566.99|1583.12|1566.02|169
1648091100000|2022-03-24 03:05:00|1584.23|1567.13|1580.1|1563|1584.32|1567.22|1579.75|1562.65|389
1648091400000|2022-03-24 03:10:00|1580.08|1562.98|1578.52|1561.42|1581.21|1564.11|1578.51|1561.41|353
1648091700000|2022-03-24 03:15:00|1578.49|1561.39|1577.04|1559.94|1579.52|1562.42|1576.55|1559.45|279
1648092000000|2022-03-24 03:20:00|1576.94|1559.84|1579.53|1562.43|1580.86|1563.76|1576.74|1559.64|297
1648092300000|2022-03-24 03:25:00|1579.3|1562.2|1582.15|1565.05|1583|1565.9|1579.26|1562.16|462
1648092600000|2022-03-24 03:30:00|1582.17|1565.07|1580.74|1563.64|1582.34|1565.24|1579.69|1562.59|346
1648092900000|2022-03-24 03:35:00|1580.39|1563.29|1578.24|1561.14|1581.7|1564.6|1577.24|1560.14|435
1648093200000|2022-03-24 03:40:00|1577.81|1560.71|1574.51|1557.41|1578.14|1561.04|1573.35|1556.25|447
1648093500000|2022-03-24 03:45:00|1574.5|1557.4|1573.85|1556.75|1576.46|1559.36|1572.89|1555.79|369
1648093800000|2022-03-24 03:50:00|1574.1|1557|1572.8|1555.7|1574.1|1557|1572.01|1554.91|201
1648094100000|2022-03-24 03:55:00|1572.93|1555.83|1571.31|1554.21|1573.15|1556.05|1569.47|1552.37|485
1648094400000|2022-03-24 04:00:00|1571.32|1554.22|1572.55|1555.45|1572.55|1555.45|1571.32|1554.22|377
1648094700000|2022-03-24 04:05:00|1572.27|1555.17|1573.85|1556.75|1573.89|1556.79|1572.27|1555.17|276
1648095000000|2022-03-24 04:10:00|1573.89|1556.79|1571.26|1554.16|1574.05|1556.95|1570.06|1552.96|393
1648095300000|2022-03-24 04:15:00|1571.25|1554.15|1571.34|1554.24|1571.45|1554.35|1569.75|1552.65|337
1648095600000|2022-03-24 04:20:00|1571.33|1554.23|1572.46|1555.36|1573.1|1556|1570.28|1553.18|315
1648095900000|2022-03-24 04:25:00|1572.33|1555.23|1575.13|1558.03|1575.77|1558.67|1572.27|1555.17|378
1648096200000|2022-03-24 04:30:00|1575.14|1558.04|1575.18|1558.08|1576.51|1559.41|1574.45|1557.35|254
1648096500000|2022-03-24 04:35:00|1575.19|1558.09|1574.33|1557.23|1576.11|1559.01|1574.18|1557.08|370
1648096800000|2022-03-24 04:40:00|1574.3|1557.2|1577.16|1560.06|1577.55|1560.45|1573.39|1556.29|480
1648097100000|2022-03-24 04:45:00|1577.11|1560.01|1580.05|1562.95|1580.05|1562.95|1575.31|1558.21|348
1648097400000|2022-03-24 04:50:00|1580.14|1563.04|1581.9|1564.8|1582|1564.9|1579.05|1561.95|254
1648097700000|2022-03-24 04:55:00|1581.86|1564.76|1577.56|1560.46|1581.95|1564.85|1575.85|1558.75|321
1648098000000|2022-03-24 05:00:00|1577.9|1560.8|1576.11|1559.01|1577.98|1560.88|1573.51|1556.41|359
1648098300000|2022-03-24 05:05:00|1576.12|1559.02|1576.24|1559.14|1577.07|1559.97|1575.11|1558.01|301
1648098600000|2022-03-24 05:10:00|1576.38|1559.28|1576.54|1559.44|1577.35|1560.25|1574.31|1557.21|374
1648098900000|2022-03-24 05:15:00|1576.5|1559.4|1575.14|1558.04|1576.64|1559.54|1574.75|1557.65|326
1648099200000|2022-03-24 05:20:00|1575.11|1558.01|1575.17|1558.07|1576.17|1559.07|1573.56|1556.46|412
1648099500000|2022-03-24 05:25:00|1575.31|1558.21|1575.95|1558.85|1576.42|1559.32|1574.59|1557.49|220
1648099800000|2022-03-24 05:30:00|1575.51|1558.41|1576.19|1559.09|1576.24|1559.14|1574.39|1557.29|293
1648100100000|2022-03-24 05:35:00|1576.2|1559.1|1581.14|1564.04|1581.92|1564.82|1576.18|1559.08|363
1648100400000|2022-03-24 05:40:00|1581.18|1564.08|1583.01|1565.91|1583.23|1566.13|1580.63|1563.53|249
1648100700000|2022-03-24 05:45:00|1582.82|1565.72|1583.38|1566.28|1584.05|1566.95|1582.76|1565.66|227
1648101000000|2022-03-24 05:50:00|1583.41|1566.31|1586.05|1568.95|1586.88|1569.78|1581.79|1564.69|296
1648101300000|2022-03-24 05:55:00|1586.08|1568.98|1586.99|1569.89|1587.14|1570.04|1585.22|1568.12|311
1648101600000|2022-03-24 06:00:00|1586.98|1569.88|1588.09|1570.99|1588.73|1571.63|1586.76|1569.66|378
1648101900000|2022-03-24 06:05:00|1588.1|1571|1586.05|1568.95|1588.29|1571.19|1585.86|1568.76|387
1648102200000|2022-03-24 06:10:00|1586.07|1568.97|1588.11|1571.01|1589|1571.9|1584.54|1567.44|335
1648102500000|2022-03-24 06:15:00|1588.29|1571.19|1592.13|1575.03|1592.2|1575.1|1587.87|1570.77|206
1648102800000|2022-03-24 06:20:00|1592.19|1575.09|1592.22|1575.12|1592.4|1575.3|1589.47|1572.37|504
1648103100000|2022-03-24 06:25:00|1592.23|1575.13|1591.41|1574.31|1598.98|1581.88|1589.98|1572.88|626
1648103400000|2022-03-24 06:30:00|1591.57|1574.47|1586.51|1569.41|1596.35|1579.25|1586.05|1568.95|592
1648103700000|2022-03-24 06:35:00|1586.49|1569.39|1594.54|1577.44|1594.99|1577.89|1584.52|1567.42|434
1648104000000|2022-03-24 06:40:00|1594.55|1577.45|1595.46|1578.36|1595.73|1578.63|1592.55|1575.45|421
1648104300000|2022-03-24 06:45:00|1595.41|1578.31|1590.64|1573.54|1596.39|1579.29|1590.64|1573.54|539
1648104600000|2022-03-24 06:50:00|1590.6|1573.5|1588.34|1571.24|1590.6|1573.5|1586.92|1569.82|395
1648104900000|2022-03-24 06:55:00|1588.27|1571.17|1589.37|1572.27|1590.82|1573.72|1587.67|1570.57|348
1648105200000|2022-03-24 07:00:00|1589.46|1572.36|1591.26|1574.16|1591.95|1574.85|1587.83|1570.73|387
1648105500000|2022-03-24 07:05:00|1591.46|1574.36|1590.75|1573.65|1592.59|1575.49|1590.34|1573.24|410
1648105800000|2022-03-24 07:10:00|1590.77|1573.67|1589.17|1572.07|1592.04|1574.94|1586.24|1569.14|567
1648106100000|2022-03-24 07:15:00|1589.22|1572.12|1587.98|1570.88|1589.22|1572.12|1585.94|1568.84|529
1648106400000|2022-03-24 07:20:00|1588.35|1571.25|1589.15|1572.05|1589.56|1572.46|1587.54|1570.44|349
1648106700000|2022-03-24 07:25:00|1589.21|1572.11|1594.73|1577.63|1594.8|1577.7|1589.05|1571.95|358
1648107000000|2022-03-24 07:30:00|1594.65|1577.55|1598.5|1581.4|1600.02|1582.92|1594.21|1577.11|240
1648107300000|2022-03-24 07:35:00|1598.58|1581.48|1600.79|1583.69|1600.79|1583.69|1598.27|1581.17|282
1648107600000|2022-03-24 07:40:00|1600.76|1583.66|1604.03|1586.93|1604.32|1587.22|1600.76|1583.66|176
1648107900000|2022-03-24 07:45:00|1604.01|1586.91|1600.28|1583.18|1604.01|1586.91|1599.15|1582.05|397
1648108200000|2022-03-24 07:50:00|1600.3|1583.2|1600.45|1583.35|1602.61|1585.51|1600.25|1583.15|392
1648108500000|2022-03-24 07:55:00|1600.41|1583.31|1600.28|1583.18|1601.45|1584.35|1598.17|1581.07|290
1648108800000|2022-03-24 08:00:00|1600.31|1583.21|1595.96|1578.86|1601.71|1584.61|1595.72|1578.62|434
1648109100000|2022-03-24 08:05:00|1596.01|1578.91|1597.22|1580.12|1598.2|1581.1|1595.14|1578.04|405
1648109400000|2022-03-24 08:10:00|1597.33|1580.23|1597.84|1580.74|1600.4|1583.3|1597.21|1580.11|350
1648109700000|2022-03-24 08:15:00|1597.92|1580.82|1596.78|1579.68|1598.42|1581.32|1596.35|1579.25|492
1648110000000|2022-03-24 08:20:00|1596.77|1579.67|1603.64|1586.54|1603.66|1586.56|1596.31|1579.21|340
1648110300000|2022-03-24 08:25:00|1603.66|1586.56|1603.93|1586.83|1605.31|1588.21|1602.97|1585.87|235
1648110600000|2022-03-24 08:30:00|1603.9|1586.8|1607.91|1590.81|1608.19|1591.09|1603.31|1586.21|403
1648110900000|2022-03-24 08:35:00|1607.99|1590.89|1610.59|1593.49|1614.02|1596.92|1607.99|1590.89|343
1648111200000|2022-03-24 08:40:00|1610.36|1593.26|1613.18|1596.08|1613.26|1596.16|1609.2|1592.1|333
1648111500000|2022-03-24 08:45:00|1613.19|1596.09|1610.49|1593.39|1614.23|1597.13|1609.48|1592.38|462
1648111800000|2022-03-24 08:50:00|1610.44|1593.34|1619.55|1602.45|1620.02|1602.92|1610.39|1593.29|469
1648112100000|2022-03-24 08:55:00|1619.6|1602.5|1615.55|1598.45|1621.04|1603.94|1615.47|1598.37|393
1648112400000|2022-03-24 09:00:00|1615.46|1598.36|1618.3|1601.2|1618.58|1601.48|1613.93|1596.83|403
1648112700000|2022-03-24 09:05:00|1618.32|1601.22|1612.71|1595.61|1618.32|1601.22|1612.67|1595.57|459
1648113000000|2022-03-24 09:10:00|1612.81|1595.71|1612.16|1595.06|1612.81|1595.71|1609.41|1592.31|255
1648113300000|2022-03-24 09:15:00|1612.1|1595|1611.96|1594.86|1612.18|1595.08|1610.34|1593.24|325
1648113600000|2022-03-24 09:20:00|1612.02|1594.92|1613.07|1595.97|1613.17|1596.07|1610.1|1593|312
1648113900000|2022-03-24 09:25:00|1613.06|1595.96|1613.5|1596.4|1614.36|1597.26|1612.9|1595.8|297
1648114200000|2022-03-24 09:30:00|1613.43|1596.33|1614.11|1597.01|1614.11|1597.01|1612.21|1595.11|242
1648114500000|2022-03-24 09:35:00|1614.13|1597.03|1610.07|1592.97|1615.37|1598.27|1605.2|1588.1|681
1648114800000|2022-03-24 09:40:00|1609.86|1592.76|1608.48|1591.38|1611.82|1594.72|1600.94|1583.84|620
1648115100000|2022-03-24 09:45:00|1608.35|1591.25|1605.61|1588.51|1608.68|1591.58|1604.66|1587.56|396
1648115400000|2022-03-24 09:50:00|1605.3|1588.2|1611.96|1594.86|1611.96|1594.86|1604.19|1587.09|437
1648115700000|2022-03-24 09:55:00|1611.92|1594.82|1614|1596.9|1616.94|1599.84|1611.92|1594.82|374
1648116000000|2022-03-24 10:00:00|1614.28|1597.18|1612.32|1595.22|1615.74|1598.64|1610.17|1593.07|475
1648116300000|2022-03-24 10:05:00|1612.31|1595.21|1609.65|1592.55|1614.14|1597.04|1609.44|1592.34|395
1648116600000|2022-03-24 10:10:00|1609.74|1592.64|1604.98|1587.88|1612.13|1595.03|1604.98|1587.88|447
1648116900000|2022-03-24 10:15:00|1604.96|1587.86|1603.2|1586.1|1605.01|1587.91|1602.6|1585.5|390
1648117200000|2022-03-24 10:20:00|1603.3|1586.2|1606.32|1589.22|1606.73|1589.63|1602.66|1585.56|382
1648117500000|2022-03-24 10:25:00|1606.14|1589.04|1607.71|1590.61|1608.92|1591.82|1606.14|1589.04|385
1648117800000|2022-03-24 10:30:00|1607.69|1590.59|1609.67|1592.57|1609.87|1592.77|1606.07|1588.97|441
1648118100000|2022-03-24 10:35:00|1609.4|1592.3|1611.25|1594.15|1612.14|1595.04|1609.4|1592.3|82
1648118400000|2022-03-24 10:40:00|1611.29|1594.19|1614.53|1597.43|1615.17|1598.07|1611.24|1594.14|263
1648118700000|2022-03-24 10:45:00|1614.5|1597.4|1614.14|1597.04|1616.22|1599.12|1611.18|1594.08|479
1648119000000|2022-03-24 10:50:00|1614.07|1596.97|1612.88|1595.78|1614.07|1596.97|1611.73|1594.63|337
1648119300000|2022-03-24 10:55:00|1613.02|1595.92|1610.19|1593.09|1613.03|1595.93|1610.19|1593.09|265
1648119600000|2022-03-24 11:00:00|1610.16|1593.06|1609.7|1592.6|1611.83|1594.73|1607.69|1590.59|415
1648119900000|2022-03-24 11:05:00|1609.44|1592.34|1609.21|1592.11|1610.73|1593.63|1606.84|1589.74|424
1648120200000|2022-03-24 11:10:00|1609.15|1592.05|1606.55|1589.45|1609.41|1592.31|1605.19|1588.09|314
1648120500000|2022-03-24 11:15:00|1606.6|1589.5|1609.19|1592.09|1610.56|1593.46|1606.6|1589.5|396
1648120800000|2022-03-24 11:20:00|1609.17|1592.07|1611.5|1594.4|1612.96|1595.86|1608.97|1591.87|387
1648121100000|2022-03-24 11:25:00|1611.42|1594.32|1603.66|1586.56|1612.27|1595.17|1603.44|1586.34|334
1648121400000|2022-03-24 11:30:00|1603.67|1586.57|1607.46|1590.36|1607.78|1590.68|1603.51|1586.41|299
1648121700000|2022-03-24 11:35:00|1607.48|1590.38|1607.76|1590.66|1608.25|1591.15|1605.06|1587.96|328
1648122000000|2022-03-24 11:40:00|1607.91|1590.81|1614.33|1597.23|1614.72|1597.62|1602.51|1585.41|462
1648122300000|2022-03-24 11:45:00|1614.41|1597.31|1625.69|1608.59|1626.35|1609.25|1614.19|1597.09|405
1648122600000|2022-03-24 11:50:00|1625.7|1608.6|1626.57|1609.47|1630.01|1612.91|1623.21|1606.11|523
1648122900000|2022-03-24 11:55:00|1626.69|1609.59|1627.27|1610.17|1629.62|1612.52|1622.13|1605.03|533
1648123200000|2022-03-24 12:00:00|1627.33|1610.23|1625.52|1608.42|1630.05|1612.95|1623.74|1606.64|535
1648123500000|2022-03-24 12:05:00|1625.71|1608.61|1629.31|1612.21|1630.05|1612.95|1624.83|1607.73|480
1648123800000|2022-03-24 12:10:00|1629.4|1612.3|1623.27|1606.17|1630.16|1613.06|1621.46|1604.36|474
1648124100000|2022-03-24 12:15:00|1623.25|1606.15|1620.76|1603.66|1624.3|1607.2|1620.02|1602.92|433
1648124400000|2022-03-24 12:20:00|1621.17|1604.07|1618.99|1601.89|1622.26|1605.16|1617.25|1600.15|499
1648124700000|2022-03-24 12:25:00|1618.59|1601.49|1616.76|1599.66|1621.64|1604.54|1616.04|1598.94|519
1648125000000|2022-03-24 12:30:00|1617.17|1600.07|1620.24|1603.14|1620.48|1603.38|1616.52|1599.42|448
1648125300000|2022-03-24 12:35:00|1620.12|1603.02|1609.3|1592.2|1620.45|1603.35|1608.77|1591.67|544
1648125600000|2022-03-24 12:40:00|1609.26|1592.16|1609.99|1592.89|1611.39|1594.29|1605.58|1588.48|568
1648125900000|2022-03-24 12:45:00|1609.71|1592.61|1608.87|1591.77|1610.03|1592.93|1604.01|1586.91|526
1648126200000|2022-03-24 12:50:00|1608.92|1591.82|1607.21|1590.11|1614.84|1597.74|1606.74|1589.64|500
1648126500000|2022-03-24 12:55:00|1607.25|1590.15|1608.85|1591.75|1610.29|1593.19|1606.65|1589.55|347
1648126800000|2022-03-24 13:00:00|1608.82|1591.72|1617.46|1600.36|1618.09|1600.99|1606.56|1589.46|545
1648127100000|2022-03-24 13:05:00|1617.5|1600.4|1616.14|1599.04|1618.09|1600.99|1614.58|1597.48|329
1648127400000|2022-03-24 13:10:00|1615.53|1598.43|1612.79|1595.69|1616.3|1599.2|1612.78|1595.68|364
1648127700000|2022-03-24 13:15:00|1612.86|1595.76|1610.4|1593.3|1614.49|1597.39|1609.16|1592.06|541
1648128000000|2022-03-24 13:20:00|1610.36|1593.26|1607.83|1590.73|1611.59|1594.49|1607.74|1590.64|372
1648128300000|2022-03-24 13:25:00|1607.84|1590.74|1601.4|1584.3|1608.02|1590.92|1601.09|1583.99|421
1648128600000|2022-03-24 13:30:00|1601.43|1584.33|1594.87|1577.77|1602.94|1585.84|1590.28|1573.18|827
1648128900000|2022-03-24 13:35:00|1594.75|1577.65|1596.99|1579.89|1598.92|1581.82|1592.49|1575.39|722
1648129200000|2022-03-24 13:40:00|1597|1579.9|1602.17|1585.07|1603.38|1586.28|1596.92|1579.82|549
1648129500000|2022-03-24 13:45:00|1602.19|1585.09|1600.1|1583|1605.62|1588.52|1599.64|1582.54|605
1648129800000|2022-03-24 13:50:00|1599.96|1582.86|1603.88|1586.78|1604.79|1587.69|1597.47|1580.37|638
1648130100000|2022-03-24 13:55:00|1603.89|1586.79|1607.7|1590.6|1609.17|1592.07|1603.86|1586.76|655
1648130400000|2022-03-24 14:00:00|1607.72|1590.62|1616.09|1598.99|1616.24|1599.14|1607.72|1590.62|492
1648130700000|2022-03-24 14:05:00|1616.2|1599.1|1615.59|1598.49|1619.35|1602.25|1613.22|1596.12|447
1648131000000|2022-03-24 14:10:00|1615.84|1598.74|1610.41|1593.31|1616.33|1599.23|1608.94|1591.84|593
1648131300000|2022-03-24 14:15:00|1610.35|1593.25|1604.28|1587.18|1610.35|1593.25|1602.41|1585.31|524
1648131600000|2022-03-24 14:20:00|1604.29|1587.19|1604.74|1587.64|1605.79|1588.69|1602.07|1584.97|377
1648131900000|2022-03-24 14:25:00|1604.76|1587.66|1604.06|1586.96|1606.19|1589.09|1602.31|1585.21|497
1648132200000|2022-03-24 14:30:00|1604.05|1586.95|1606.13|1589.03|1606.47|1589.37|1599.6|1582.5|549
1648132500000|2022-03-24 14:35:00|1606.34|1589.24|1604.94|1587.84|1606.8|1589.7|1601.7|1584.6|501
1648132800000|2022-03-24 14:40:00|1604.95|1587.85|1605.54|1588.44|1605.64|1588.54|1600.95|1583.85|496
1648133100000|2022-03-24 14:45:00|1605.69|1588.59|1622.31|1605.21|1627.02|1609.92|1605.45|1588.35|674
1648133400000|2022-03-24 14:50:00|1622.3|1605.2|1625.17|1608.07|1625.17|1608.07|1616.91|1599.81|552
1648133700000|2022-03-24 14:55:00|1625.16|1608.06|1628.54|1611.44|1628.92|1611.82|1622.1|1605|512
1648134000000|2022-03-24 15:00:00|1628.55|1611.45|1636.57|1619.47|1636.72|1619.62|1625.2|1608.1|709
1648134300000|2022-03-24 15:05:00|1636.53|1619.43|1630.59|1613.49|1636.67|1619.57|1628.71|1611.61|653
1648134600000|2022-03-24 15:10:00|1630.46|1613.36|1636.52|1619.42|1637.21|1620.11|1627.88|1610.78|563
1648134900000|2022-03-24 15:15:00|1636.55|1619.45|1636.73|1619.63|1641.02|1623.92|1635.41|1618.31|549
1648135200000|2022-03-24 15:20:00|1636.94|1619.84|1635.51|1618.41|1637.33|1620.23|1632.75|1615.65|447
1648135500000|2022-03-24 15:25:00|1635.56|1618.46|1633.31|1616.21|1635.56|1618.46|1630.58|1613.48|515
1648135800000|2022-03-24 15:30:00|1633.28|1616.18|1634.05|1616.95|1634.58|1617.48|1628.08|1610.98|527
1648136100000|2022-03-24 15:35:00|1634.28|1617.18|1641.21|1624.11|1641.51|1624.41|1631.71|1614.61|690
1648136400000|2022-03-24 15:40:00|1641.43|1624.33|1643.81|1626.71|1647.85|1630.75|1641.41|1624.31|539
1648136700000|2022-03-24 15:45:00|1643.77|1626.67|1634.72|1617.62|1645.35|1628.25|1634.72|1617.62|635
1648137000000|2022-03-24 15:50:00|1634.75|1617.65|1640.86|1623.76|1642.61|1625.51|1634.37|1617.27|367
1648137300000|2022-03-24 15:55:00|1641.03|1623.93|1645|1627.9|1646.96|1629.86|1640.22|1623.12|511
1648137600000|2022-03-24 16:00:00|1644.91|1627.81|1638.87|1621.77|1648.13|1631.03|1638.63|1621.53|676
1648137900000|2022-03-24 16:05:00|1638.74|1621.64|1638.66|1621.56|1642.37|1625.27|1638.5|1621.4|396
1648138200000|2022-03-24 16:10:00|1638.55|1621.45|1640.77|1623.67|1641.12|1624.02|1637.29|1620.19|496
1648138500000|2022-03-24 16:15:00|1640.73|1623.63|1646.2|1629.1|1646.55|1629.45|1638.46|1621.36|533
1648138800000|2022-03-24 16:20:00|1646.18|1629.08|1646.29|1629.19|1648.95|1631.85|1645.38|1628.28|434
1648139100000|2022-03-24 16:25:00|1646.28|1629.18|1642.13|1625.03|1647.82|1630.72|1640.6|1623.5|567
1648139400000|2022-03-24 16:30:00|1642.04|1624.94|1635.33|1618.23|1642.3|1625.2|1635.05|1617.95|493
1648139700000|2022-03-24 16:35:00|1635.29|1618.19|1637.63|1620.53|1640.37|1623.27|1635.29|1618.19|398
1648140000000|2022-03-24 16:40:00|1637.62|1620.52|1641|1623.9|1641.38|1624.28|1637.27|1620.17|453
1648140300000|2022-03-24 16:45:00|1640.92|1623.82|1638.59|1621.49|1643.07|1625.97|1637.58|1620.48|465
1648140600000|2022-03-24 16:50:00|1638.48|1621.38|1638.41|1621.31|1640.21|1623.11|1637.19|1620.09|425
1648140900000|2022-03-24 16:55:00|1638.33|1621.23|1647.19|1630.09|1648.85|1631.75|1638.18|1621.08|451
1648141200000|2022-03-24 17:00:00|1647.21|1630.11|1641.53|1624.43|1651.39|1634.29|1641.33|1624.23|611
1648141500000|2022-03-24 17:05:00|1641.76|1624.66|1641.17|1624.07|1646.37|1629.27|1641.17|1624.07|440
1648141800000|2022-03-24 17:10:00|1641.16|1624.06|1641.38|1624.28|1642.46|1625.36|1640.34|1623.24|333
1648142100000|2022-03-24 17:15:00|1641.24|1624.14|1644.69|1627.59|1646.52|1629.42|1641.08|1623.98|473
1648142400000|2022-03-24 17:20:00|1644.65|1627.55|1640.76|1623.66|1646.82|1629.72|1640.73|1623.63|578
1648142700000|2022-03-24 17:25:00|1640.75|1623.65|1638.79|1621.69|1640.87|1623.77|1638.03|1620.93|359
1648143000000|2022-03-24 17:30:00|1639.36|1622.26|1634.58|1617.48|1640.11|1623.01|1634.18|1617.08|385
1648143300000|2022-03-24 17:35:00|1634.45|1617.35|1637.01|1619.91|1637.27|1620.17|1633.88|1616.78|342
1648143600000|2022-03-24 17:40:00|1637.22|1620.12|1637.62|1620.52|1638.36|1621.26|1635.21|1618.11|332
1648143900000|2022-03-24 17:45:00|1637.44|1620.34|1635.65|1618.55|1638.8|1621.7|1635.65|1618.55|411
1648144200000|2022-03-24 17:50:00|1635.57|1618.47|1634.72|1617.62|1636.2|1619.1|1634.1|1617|349
1648144500000|2022-03-24 17:55:00|1634.8|1617.7|1630.5|1613.4|1637.52|1620.42|1630.38|1613.28|423
1648144800000|2022-03-24 18:00:00|1630.4|1613.3|1635.35|1618.25|1636.39|1619.29|1629.86|1612.76|399
1648145100000|2022-03-24 18:05:00|1635.31|1618.21|1633.33|1616.23|1637.3|1620.2|1632.75|1615.65|404
1648145400000|2022-03-24 18:10:00|1633.27|1616.17|1631.74|1614.64|1634.39|1617.29|1631.3|1614.2|428
1648145700000|2022-03-24 18:15:00|1631.71|1614.61|1629.48|1612.38|1632.83|1615.73|1629.01|1611.91|416
1648146000000|2022-03-24 18:20:00|1629.44|1612.34|1626.68|1609.58|1629.85|1612.75|1626.47|1609.37|427
1648146300000|2022-03-24 18:25:00|1626.72|1609.62|1628.14|1611.04|1628.56|1611.46|1626.48|1609.38|443
1648146600000|2022-03-24 18:30:00|1628.1|1611|1628.54|1611.44|1630.18|1613.08|1627.42|1610.32|456
1648146900000|2022-03-24 18:35:00|1628.65|1611.55|1631.05|1613.95|1631.32|1614.22|1628.1|1611|483
1648147200000|2022-03-24 18:40:00|1630.98|1613.88|1630.24|1613.14|1631.21|1614.11|1629.48|1612.38|390
1648147500000|2022-03-24 18:45:00|1630.21|1613.11|1632.11|1615.01|1632.65|1615.55|1628.91|1611.81|363
1648147800000|2022-03-24 18:50:00|1632.15|1615.05|1634.15|1617.05|1634.8|1617.7|1631.76|1614.66|342
1648148100000|2022-03-24 18:55:00|1634.21|1617.11|1632.97|1615.87|1634.31|1617.21|1632.2|1615.1|219
1648148400000|2022-03-24 19:00:00|1633.06|1615.96|1629.7|1612.6|1633.06|1615.96|1629.1|1612|318
1648148700000|2022-03-24 19:05:00|1630.01|1612.91|1631.14|1614.04|1633.1|1616|1630.01|1612.91|288
1648149000000|2022-03-24 19:10:00|1631.34|1614.24|1632.22|1615.12|1632.72|1615.62|1630.5|1613.4|399
1648149300000|2022-03-24 19:15:00|1632.04|1614.94|1631.91|1614.81|1633.12|1616.02|1630.1|1613|510
1648149600000|2022-03-24 19:20:00|1631.96|1614.86|1633.23|1616.13|1634.09|1616.99|1631.27|1614.17|412
1648149900000|2022-03-24 19:25:00|1633.36|1616.26|1632.58|1615.48|1634.59|1617.49|1632.15|1615.05|408
1648150200000|2022-03-24 19:30:00|1632.51|1615.41|1631.32|1614.22|1633.04|1615.94|1630.51|1613.41|439
1648150500000|2022-03-24 19:35:00|1631.27|1614.17|1629.91|1612.81|1631.47|1614.37|1629.69|1612.59|481
1648150800000|2022-03-24 19:40:00|1630.29|1613.19|1626.68|1609.58|1630.66|1613.56|1626.05|1608.95|269
1648151100000|2022-03-24 19:45:00|1626.5|1609.4|1625.63|1608.53|1627.08|1609.98|1625.14|1608.04|239
1648151400000|2022-03-24 19:50:00|1625.02|1607.92|1625.41|1608.31|1626.35|1609.25|1624.78|1607.68|374
1648151700000|2022-03-24 19:55:00|1625.25|1608.15|1625.9|1608.8|1626.33|1609.23|1624.68|1607.58|183
1648152000000|2022-03-24 20:00:00|1626.02|1608.92|1625.36|1608.26|1626.18|1609.08|1623.26|1606.16|253
1648152300000|2022-03-24 20:05:00|1625.23|1608.13|1626.22|1609.12|1627.81|1610.71|1625.21|1608.11|315
1648152600000|2022-03-24 20:10:00|1626.21|1609.11|1623.75|1606.65|1626.26|1609.16|1623.39|1606.29|287
1648152900000|2022-03-24 20:15:00|1623.73|1606.63|1627.3|1610.2|1627.92|1610.82|1623.66|1606.56|362
1648153200000|2022-03-24 20:20:00|1627.34|1610.24|1626.03|1608.93|1627.88|1610.78|1625.63|1608.53|291
1648153500000|2022-03-24 20:25:00|1626.12|1609.02|1625.82|1608.72|1627.01|1609.91|1625.06|1607.96|280
1648153800000|2022-03-24 20:30:00|1625.86|1608.76|1625.93|1608.83|1628.53|1611.43|1625.86|1608.76|413
1648154100000|2022-03-24 20:35:00|1625.76|1608.66|1624.73|1607.63|1625.76|1608.66|1623.05|1605.95|59
1648154400000|2022-03-24 20:40:00|1624.75|1607.65|1626.23|1609.13|1627.53|1610.43|1624.69|1607.59|333
1648154700000|2022-03-24 20:45:00|1626.42|1609.32|1628.49|1611.39|1629.01|1611.91|1625.8|1608.7|295
1648155000000|2022-03-24 20:50:00|1628.94|1611.84|1626.13|1609.03|1629.95|1612.85|1625.28|1608.18|333
1648155300000|2022-03-24 20:55:00|1626.12|1609.02|1624.72|1607.62|1626.57|1609.47|1624.34|1607.24|259
1648155600000|2022-03-24 21:00:00|1624.69|1607.59|1624.85|1607.75|1625.36|1608.26|1624.51|1607.41|106
1648155900000|2022-03-24 21:05:00|1624.91|1607.81|1624.11|1607.01|1625.27|1608.17|1623.3|1606.2|145
1648156200000|2022-03-24 21:10:00|1624.26|1607.16|1622.47|1605.37|1624.45|1607.35|1621.57|1604.47|142
1648156500000|2022-03-24 21:15:00|1623.02|1605.92|1620.38|1603.28|1623.19|1606.09|1620.3|1603.2|174
1648156800000|2022-03-24 21:20:00|1620.42|1603.32|1622.13|1605.03|1622.56|1605.46|1620.3|1603.2|217
1648157100000|2022-03-24 21:25:00|1622.11|1605.01|1621.16|1604.06|1622.11|1605.01|1620.57|1603.47|218
1648157400000|2022-03-24 21:30:00|1621.37|1604.27|1620.34|1603.24|1621.47|1604.37|1620.34|1603.24|112
1648157700000|2022-03-24 21:35:00|1620.33|1603.23|1621.19|1604.09|1621.25|1604.15|1620.32|1603.22|47
1648158000000|2022-03-24 21:40:00|1621.61|1604.51|1623.01|1605.91|1623.66|1606.56|1621.56|1604.46|77
1648158300000|2022-03-24 21:45:00|1622.56|1605.46|1627.56|1610.46|1627.79|1610.69|1622.56|1605.46|163
1648158600000|2022-03-24 21:50:00|1627.79|1610.69|1627.94|1610.84|1629.26|1612.16|1626.63|1609.53|211
1648158900000|2022-03-24 21:55:00|1627.97|1610.87|1629.05|1611.95|1629.52|1612.42|1625.88|1608.78|224
1648159200000|2022-03-24 22:00:00|1629|1611.9|1627.41|1610.31|1629|1611.9|1626.5|1609.4|44
1648159500000|2022-03-24 22:05:00|1627.69|1610.59|1626.47|1609.37|1627.78|1610.68|1624.31|1607.21|33
1648159800000|2022-03-24 22:10:00|1626.78|1609.68|1626.9|1609.8|1628.11|1611.01|1625.86|1608.76|48
1648160100000|2022-03-24 22:15:00|1626.68|1609.58|1628.52|1611.42|1628.86|1611.76|1626.19|1609.09|41
1648160400000|2022-03-24 22:20:00|1628.24|1611.14|1628.77|1611.67|1628.8|1611.7|1626.02|1608.92|44
1648160700000|2022-03-24 22:25:00|1628.79|1611.69|1631.08|1613.98|1631.27|1614.17|1628.79|1611.69|54
1648161000000|2022-03-24 22:30:00|1631.28|1614.18|1632.35|1615.25|1632.6|1615.5|1629.53|1612.43|170
1648161300000|2022-03-24 22:35:00|1632.51|1615.41|1630.22|1613.12|1632.6|1615.5|1629.47|1612.37|273
1648161600000|2022-03-24 22:40:00|1630.24|1613.14|1632.8|1615.7|1632.8|1615.7|1629.17|1612.07|194
1648161900000|2022-03-24 22:45:00|1633.05|1615.95|1633.08|1615.98|1633.99|1616.89|1631.4|1614.3|157
1648162200000|2022-03-24 22:50:00|1633.04|1615.94|1630.21|1613.11|1633.19|1616.09|1630.06|1612.96|235
1648162500000|2022-03-24 22:55:00|1630.13|1613.03|1628.86|1611.76|1630.33|1613.23|1627.92|1610.82|213
1648162800000|2022-03-24 23:00:00|1628.62|1611.52|1625.82|1608.72|1628.73|1611.63|1625.82|1608.72|358
1648163100000|2022-03-24 23:05:00|1625.85|1608.75|1628.09|1610.99|1629.77|1612.67|1625.85|1608.75|194
1648163400000|2022-03-24 23:10:00|1628.06|1610.96|1624.69|1607.59|1628.35|1611.25|1623.57|1606.47|293
1648163700000|2022-03-24 23:15:00|1624.7|1607.6|1624.07|1606.97|1626.16|1609.06|1622.62|1605.52|292
1648164000000|2022-03-24 23:20:00|1624.64|1607.54|1623.57|1606.47|1625.77|1608.67|1623.32|1606.22|225
1648164300000|2022-03-24 23:25:00|1623.56|1606.46|1625.92|1608.82|1626.15|1609.05|1623.56|1606.46|155
1648164600000|2022-03-24 23:30:00|1626.14|1609.04|1627.01|1609.91|1627.08|1609.98|1624.47|1607.37|196
1648164900000|2022-03-24 23:35:00|1626.95|1609.85|1630.59|1613.49|1630.84|1613.74|1626.41|1609.31|213
1648165200000|2022-03-24 23:40:00|1630.32|1613.22|1631.25|1614.15|1631.27|1614.17|1628.65|1611.55|319
1648165500000|2022-03-24 23:45:00|1631.27|1614.17|1627.28|1610.18|1632.04|1614.94|1627.22|1610.12|277
1648165800000|2022-03-24 23:50:00|1627.27|1610.17|1624.66|1607.56|1628.11|1611.01|1621.7|1604.6|395
1648166100000|2022-03-24 23:55:00|1624.59|1607.49|1625.92|1608.82|1627.16|1610.06|1623.27|1606.17|328
1648166400000|2022-03-25 00:00:00|1625.93|1608.83|1616.55|1599.45|1627.69|1610.59|1616.11|1599.01|370
1648166700000|2022-03-25 00:05:00|1616.59|1599.49|1618.76|1601.66|1620.98|1603.88|1615.42|1598.32|352
1648167000000|2022-03-25 00:10:00|1618.7|1601.6|1619.95|1602.85|1620.87|1603.77|1616.63|1599.53|393
1648167300000|2022-03-25 00:15:00|1620.23|1603.13|1605.72|1588.62|1620.31|1603.21|1604.38|1587.28|548
1648167600000|2022-03-25 00:20:00|1605.75|1588.65|1607.37|1590.27|1607.93|1590.83|1605.59|1588.49|246
1648167900000|2022-03-25 00:25:00|1608.06|1590.96|1610.54|1593.44|1612.19|1595.09|1608.06|1590.96|200
1648168200000|2022-03-25 00:30:00|1610.47|1593.37|1609.34|1592.24|1611.94|1594.84|1609|1591.9|259
1648168500000|2022-03-25 00:35:00|1609.32|1592.22|1610.52|1593.42|1610.83|1593.73|1607.95|1590.85|253
1648168800000|2022-03-25 00:40:00|1610.53|1593.43|1613.77|1596.67|1614.07|1596.97|1610.45|1593.35|322
1648169100000|2022-03-25 00:45:00|1613.59|1596.49|1615|1597.9|1615.57|1598.47|1613.05|1595.95|214
1648169400000|2022-03-25 00:50:00|1614.99|1597.89|1611.05|1593.95|1616.05|1598.95|1610.85|1593.75|289
1648169700000|2022-03-25 00:55:00|1612.05|1594.95|1610.68|1593.58|1614.2|1597.1|1610.3|1593.2|321
1648170000000|2022-03-25 01:00:00|1610.3|1593.2|1607.61|1590.51|1612.1|1595|1606.16|1589.06|429
1648170300000|2022-03-25 01:05:00|1607.56|1590.46|1610.05|1592.95|1610.89|1593.79|1607.22|1590.12|353
1648170600000|2022-03-25 01:10:00|1610.25|1593.15|1614.19|1597.09|1614.42|1597.32|1610.05|1592.95|311
1648170900000|2022-03-25 01:15:00|1614.21|1597.11|1616.75|1599.65|1616.93|1599.83|1613.31|1596.21|306
1648171200000|2022-03-25 01:20:00|1616.79|1599.69|1616.05|1598.95|1617.59|1600.49|1615.95|1598.85|336
1648171500000|2022-03-25 01:25:00|1616.02|1598.92|1616.88|1599.78|1617.01|1599.91|1613.43|1596.33|332
1648171800000|2022-03-25 01:30:00|1616.97|1599.87|1616.57|1599.47|1626.48|1609.38|1616.32|1599.22|454
1648172100000|2022-03-25 01:35:00|1616.56|1599.46|1615.11|1598.01|1620.25|1603.15|1609.89|1592.79|455
1648172400000|2022-03-25 01:40:00|1615.1|1598|1613.05|1595.95|1616.36|1599.26|1612.47|1595.37|405
1648172700000|2022-03-25 01:45:00|1613.14|1596.04|1611.63|1594.53|1613.31|1596.21|1608.89|1591.79|444
1648173000000|2022-03-25 01:50:00|1611.54|1594.44|1613.06|1595.96|1613.74|1596.64|1610.15|1593.05|373
1648173300000|2022-03-25 01:55:00|1613.5|1596.4|1611.03|1593.93|1613.58|1596.48|1611.01|1593.91|529
1648173600000|2022-03-25 02:00:00|1611.01|1593.91|1605.11|1588.01|1611.37|1594.27|1604.3|1587.2|376
1648173900000|2022-03-25 02:05:00|1604.87|1587.77|1605.39|1588.29|1606.4|1589.3|1603.36|1586.26|347
1648174200000|2022-03-25 02:10:00|1605.35|1588.25|1604.57|1587.47|1606.52|1589.42|1603.14|1586.04|602
1648174500000|2022-03-25 02:15:00|1604.52|1587.42|1606.12|1589.02|1606.19|1589.09|1603.02|1585.92|463
1648174800000|2022-03-25 02:20:00|1606.09|1588.99|1607.15|1590.05|1607.67|1590.57|1606.09|1588.99|356
1648175100000|2022-03-25 02:25:00|1607.05|1589.95|1611.08|1593.98|1611.17|1594.07|1606.51|1589.41|365
1648175400000|2022-03-25 02:30:00|1611.05|1593.95|1611.25|1594.15|1611.43|1594.33|1608.64|1591.54|409
1648175700000|2022-03-25 02:35:00|1611.15|1594.05|1609.52|1592.42|1611.4|1594.3|1608.68|1591.58|352
1648176000000|2022-03-25 02:40:00|1609.45|1592.35|1606.81|1589.71|1609.62|1592.52|1606.3|1589.2|312
1648176300000|2022-03-25 02:45:00|1606.8|1589.7|1607.03|1589.93|1607.66|1590.56|1605.53|1588.43|300
1648176600000|2022-03-25 02:50:00|1607.05|1589.95|1607.18|1590.08|1607.62|1590.52|1606|1588.9|250
1648176900000|2022-03-25 02:55:00|1607.1|1590|1607.95|1590.85|1608.12|1591.02|1606.29|1589.19|347
1648177200000|2022-03-25 03:00:00|1607.94|1590.84|1607.19|1590.09|1608.05|1590.95|1605.91|1588.81|343
1648177500000|2022-03-25 03:05:00|1607.21|1590.11|1606.48|1589.38|1608.48|1591.38|1606.47|1589.37|348
1648177800000|2022-03-25 03:10:00|1606.47|1589.37|1605.05|1587.95|1606.47|1589.37|1603.13|1586.03|388
1648178100000|2022-03-25 03:15:00|1605.24|1588.14|1604.89|1587.79|1606.64|1589.54|1604.44|1587.34|228
1648178400000|2022-03-25 03:20:00|1604.9|1587.8|1607.22|1590.12|1607.58|1590.48|1603.96|1586.86|294
1648178700000|2022-03-25 03:25:00|1607.19|1590.09|1612.05|1594.95|1612.05|1594.95|1607.11|1590.01|231
1648179000000|2022-03-25 03:30:00|1612.26|1595.16|1609.23|1592.13|1612.27|1595.17|1607.36|1590.26|369
1648179300000|2022-03-25 03:35:00|1609.21|1592.11|1611.02|1593.92|1611.59|1594.49|1609.17|1592.07|365
1648179600000|2022-03-25 03:40:00|1611.04|1593.94|1610.2|1593.1|1611.41|1594.31|1609.12|1592.02|382
1648179900000|2022-03-25 03:45:00|1610.23|1593.13|1609.12|1592.02|1611.11|1594.01|1608.11|1591.01|456
1648180200000|2022-03-25 03:50:00|1609.09|1591.99|1608.39|1591.29|1610.29|1593.19|1608.39|1591.29|263
1648180500000|2022-03-25 03:55:00|1608.31|1591.21|1610.21|1593.11|1610.21|1593.11|1607.76|1590.66|313
1648180800000|2022-03-25 04:00:00|1610.29|1593.19|1610|1592.9|1611.08|1593.98|1608.05|1590.95|265
1648181100000|2022-03-25 04:05:00|1610.09|1592.99|1612.65|1595.55|1612.98|1595.88|1609.92|1592.82|377
1648181400000|2022-03-25 04:10:00|1612.42|1595.32|1612.1|1595|1613.55|1596.45|1611.95|1594.85|134
1648181700000|2022-03-25 04:15:00|1612.09|1594.99|1611.24|1594.14|1612.11|1595.01|1610.05|1592.95|316
1648182000000|2022-03-25 04:20:00|1610.97|1593.87|1614.15|1597.05|1614.94|1597.84|1610.96|1593.86|336
1648182300000|2022-03-25 04:25:00|1614.41|1597.31|1617.94|1600.84|1618.05|1600.95|1614.15|1597.05|324
1648182600000|2022-03-25 04:30:00|1617.93|1600.83|1616.13|1599.03|1618.03|1600.93|1615.14|1598.04|262
1648182900000|2022-03-25 04:35:00|1615.99|1598.89|1619.9|1602.8|1619.98|1602.88|1614.05|1596.95|389
1648183200000|2022-03-25 04:40:00|1619.86|1602.76|1620.88|1603.78|1620.98|1603.88|1618.99|1601.89|242
1648183500000|2022-03-25 04:45:00|1620.69|1603.59|1619.3|1602.2|1620.88|1603.78|1618.03|1600.93|399
1648183800000|2022-03-25 04:50:00|1619.25|1602.15|1620.05|1602.95|1621.31|1604.21|1618.88|1601.78|324
1648184100000|2022-03-25 04:55:00|1620.08|1602.98|1625.9|1608.8|1625.9|1608.8|1619.49|1602.39|398
1648184400000|2022-03-25 05:00:00|1625.54|1608.44|1629.13|1612.03|1632.08|1614.98|1624.16|1607.06|421
1648184700000|2022-03-25 05:05:00|1628.99|1611.89|1629.33|1612.23|1630.03|1612.93|1627.76|1610.66|265
1648185000000|2022-03-25 05:10:00|1629.89|1612.79|1630.21|1613.11|1631.06|1613.96|1628.4|1611.3|318
1648185300000|2022-03-25 05:15:00|1630.52|1613.42|1629.99|1612.89|1631.01|1613.91|1628.81|1611.71|393
1648185600000|2022-03-25 05:20:00|1629.97|1612.87|1628.66|1611.56|1629.97|1612.87|1628.15|1611.05|338
1648185900000|2022-03-25 05:25:00|1628.53|1611.43|1629.34|1612.24|1629.75|1612.65|1627.45|1610.35|323
1648186200000|2022-03-25 05:30:00|1629.28|1612.18|1626.5|1609.4|1629.58|1612.48|1625.52|1608.42|464
1648186500000|2022-03-25 05:35:00|1626.54|1609.44|1627.66|1610.56|1628.05|1610.95|1625.81|1608.71|272
1648186800000|2022-03-25 05:40:00|1627.55|1610.45|1629.16|1612.06|1629.88|1612.78|1626.66|1609.56|262
1648187100000|2022-03-25 05:45:00|1629.33|1612.23|1634|1616.9|1634|1616.9|1628.31|1611.21|249
1648187400000|2022-03-25 05:50:00|1634.03|1616.93|1633.65|1616.55|1636.48|1619.38|1633.37|1616.27|295
1648187700000|2022-03-25 05:55:00|1633.74|1616.64|1629.81|1612.71|1633.77|1616.67|1628.86|1611.76|393
1648188000000|2022-03-25 06:00:00|1629.86|1612.76|1630.59|1613.49|1631.86|1614.76|1629.86|1612.76|247
1648188300000|2022-03-25 06:05:00|1630.65|1613.55|1634.35|1617.25|1635.11|1618.01|1629.88|1612.78|309
1648188600000|2022-03-25 06:10:00|1634.32|1617.22|1634.54|1617.44|1635.64|1618.54|1632.84|1615.74|424
1648188900000|2022-03-25 06:15:00|1634.9|1617.8|1634.51|1617.41|1635.66|1618.56|1633.9|1616.8|327
1648189200000|2022-03-25 06:20:00|1634.55|1617.45|1636.51|1619.41|1636.51|1619.41|1633.17|1616.07|287
1648189500000|2022-03-25 06:25:00|1636.3|1619.2|1633.73|1616.63|1636.57|1619.47|1633.16|1616.06|316
1648189800000|2022-03-25 06:30:00|1633.84|1616.74|1634.87|1617.77|1635.42|1618.32|1632.28|1615.18|383
1648190100000|2022-03-25 06:35:00|1634.77|1617.67|1632|1614.9|1634.77|1617.67|1631.47|1614.37|390
1648190400000|2022-03-25 06:40:00|1631.98|1614.88|1627.78|1610.68|1632.85|1615.75|1627.04|1609.94|457
1648190700000|2022-03-25 06:45:00|1627.8|1610.7|1623.97|1606.87|1627.8|1610.7|1622.87|1605.77|347
1648191000000|2022-03-25 06:50:00|1623.96|1606.86|1622.86|1605.76|1623.96|1606.86|1622.53|1605.43|285
1648191300000|2022-03-25 06:55:00|1622.9|1605.8|1625.7|1608.6|1625.85|1608.75|1622.86|1605.76|367
1648191600000|2022-03-25 07:00:00|1625.74|1608.64|1629.34|1612.24|1629.34|1612.24|1624.49|1607.39|313
1648191900000|2022-03-25 07:05:00|1629.9|1612.8|1628.15|1611.05|1630.12|1613.02|1627.54|1610.44|263
1648192200000|2022-03-25 07:10:00|1628.2|1611.1|1630.22|1613.12|1630.85|1613.75|1627.84|1610.74|291
1648192500000|2022-03-25 07:15:00|1630.2|1613.1|1628.53|1611.43|1630.55|1613.45|1628.29|1611.19|285
1648192800000|2022-03-25 07:20:00|1628.39|1611.29|1629.09|1611.99|1629.29|1612.19|1627.47|1610.37|283
1648193100000|2022-03-25 07:25:00|1629.11|1612.01|1625.39|1608.29|1629.27|1612.17|1625.23|1608.13|320
1648193400000|2022-03-25 07:30:00|1625.43|1608.33|1622.41|1605.31|1625.57|1608.47|1621.47|1604.37|264
1648193700000|2022-03-25 07:35:00|1622.39|1605.29|1616.76|1599.66|1622.39|1605.29|1616.35|1599.25|171
1648194000000|2022-03-25 07:40:00|1616.9|1599.8|1616.89|1599.79|1618.3|1601.2|1616.75|1599.65|271
1648194300000|2022-03-25 07:45:00|1616.88|1599.78|1613.93|1596.83|1618.08|1600.98|1613.89|1596.79|341
1648194600000|2022-03-25 07:50:00|1614.01|1596.91|1611.26|1594.16|1614.43|1597.33|1611.26|1594.16|446
1648194900000|2022-03-25 07:55:00|1611.3|1594.2|1611.94|1594.84|1614.06|1596.96|1611.19|1594.09|311
1648195200000|2022-03-25 08:00:00|1611.95|1594.85|1605.51|1588.41|1612.47|1595.37|1604.69|1587.59|427
1648195500000|2022-03-25 08:05:00|1605.49|1588.39|1599.58|1582.48|1606.73|1589.63|1598.93|1581.83|384
1648195800000|2022-03-25 08:10:00|1599.56|1582.46|1601.09|1583.99|1601.41|1584.31|1590.52|1573.42|641
1648196100000|2022-03-25 08:15:00|1601.07|1583.97|1601.28|1584.18|1602.38|1585.28|1597.58|1580.48|492
1648196400000|2022-03-25 08:20:00|1601.69|1584.59|1602.73|1585.63|1603.54|1586.44|1600.4|1583.3|319
1648196700000|2022-03-25 08:25:00|1602.65|1585.55|1603.55|1586.45|1605.42|1588.32|1601.61|1584.51|478
1648197000000|2022-03-25 08:30:00|1603.21|1586.11|1603.29|1586.19|1607.94|1590.84|1602.66|1585.56|460
1648197300000|2022-03-25 08:35:00|1603.35|1586.25|1600.94|1583.84|1603.49|1586.39|1599.58|1582.48|398
1648197600000|2022-03-25 08:40:00|1601|1583.9|1604.34|1587.24|1605.19|1588.09|1600.62|1583.52|333
1648197900000|2022-03-25 08:45:00|1604.35|1587.25|1607.66|1590.56|1609.05|1591.95|1604.35|1587.25|542
1648198200000|2022-03-25 08:50:00|1607.57|1590.47|1608.02|1590.92|1609.11|1592.01|1607.1|1590|497
1648198500000|2022-03-25 08:55:00|1608.04|1590.94|1606.11|1589.01|1608.04|1590.94|1603.55|1586.45|466
1648198800000|2022-03-25 09:00:00|1606.18|1589.08|1600.84|1583.74|1606.95|1589.85|1600.2|1583.1|562
1648199100000|2022-03-25 09:05:00|1600.81|1583.71|1606.24|1589.14|1607.08|1589.98|1600.34|1583.24|418
1648199400000|2022-03-25 09:10:00|1606.74|1589.64|1605.29|1588.19|1606.74|1589.64|1604.19|1587.09|313
1648199700000|2022-03-25 09:15:00|1605.53|1588.43|1611.12|1594.02|1611.16|1594.06|1605.44|1588.34|262
1648200000000|2022-03-25 09:20:00|1610.9|1593.8|1614.29|1597.19|1614.95|1597.85|1610.9|1593.8|372
1648200300000|2022-03-25 09:25:00|1614.23|1597.13|1614.32|1597.22|1614.58|1597.48|1613.29|1596.19|294
1648200600000|2022-03-25 09:30:00|1614.41|1597.31|1614.75|1597.65|1615.08|1597.98|1613.44|1596.34|329
1648200900000|2022-03-25 09:35:00|1614.66|1597.56|1616.03|1598.93|1616.09|1598.99|1613.22|1596.12|308
1648201200000|2022-03-25 09:40:00|1616.01|1598.91|1622.09|1604.99|1622.1|1605|1615.05|1597.95|414
1648201500000|2022-03-25 09:45:00|1622.07|1604.97|1620.72|1603.62|1622.13|1605.03|1619.34|1602.24|453
1648201800000|2022-03-25 09:50:00|1620.81|1603.71|1624|1606.9|1624|1606.9|1620.75|1603.65|284
1648202100000|2022-03-25 09:55:00|1623.99|1606.89|1623.97|1606.87|1626.06|1608.96|1623.4|1606.3|408
1648202400000|2022-03-25 10:00:00|1623.98|1606.88|1625.33|1608.23|1627.98|1610.88|1623.97|1606.87|470
1648202700000|2022-03-25 10:05:00|1625.32|1608.22|1621.26|1604.16|1625.6|1608.5|1620.18|1603.08|377
1648203000000|2022-03-25 10:10:00|1621.22|1604.12|1622.38|1605.28|1622.65|1605.55|1620.27|1603.17|380
1648203300000|2022-03-25 10:15:00|1622.5|1605.4|1621.7|1604.6|1624.41|1607.31|1619.43|1602.33|396
1648203600000|2022-03-25 10:20:00|1622.01|1604.91|1621.52|1604.42|1622.97|1605.87|1620.42|1603.32|395
1648203900000|2022-03-25 10:25:00|1621.62|1604.52|1623.9|1606.8|1624.07|1606.97|1621.62|1604.52|276
1648204200000|2022-03-25 10:30:00|1623.89|1606.79|1629.09|1611.99|1631.05|1613.95|1623.66|1606.56|350
1648204500000|2022-03-25 10:35:00|1629.03|1611.93|1631.09|1613.99|1631.13|1614.03|1628.72|1611.62|214
1648204800000|2022-03-25 10:40:00|1631.08|1613.98|1632.33|1615.23|1634.48|1617.38|1630.97|1613.87|292
1648205100000|2022-03-25 10:45:00|1632.32|1615.22|1626.4|1609.3|1632.68|1615.58|1626.4|1609.3|420
1648205400000|2022-03-25 10:50:00|1626.39|1609.29|1626.45|1609.35|1626.95|1609.85|1623.62|1606.52|239
1648205700000|2022-03-25 10:55:00|1626.37|1609.27|1634.06|1616.96|1634.8|1617.7|1625.92|1608.82|534
1648206000000|2022-03-25 11:00:00|1634.24|1617.14|1631.92|1614.82|1635.22|1618.12|1631.59|1614.49|434
1648206300000|2022-03-25 11:05:00|1631.84|1614.74|1630.46|1613.36|1634.28|1617.18|1629.91|1612.81|490
1648206600000|2022-03-25 11:10:00|1630.47|1613.37|1632.85|1615.75|1633.72|1616.62|1630.47|1613.37|370
1648206900000|2022-03-25 11:15:00|1632.88|1615.78|1631.87|1614.77|1636.79|1619.69|1630.9|1613.8|456
1648207200000|2022-03-25 11:20:00|1631.9|1614.8|1630.54|1613.44|1632.17|1615.07|1628.28|1611.18|397
1648207500000|2022-03-25 11:25:00|1630.92|1613.82|1635.2|1618.1|1635.2|1618.1|1628.59|1611.49|403
1648207800000|2022-03-25 11:30:00|1635.1|1618|1636.62|1619.52|1636.98|1619.88|1633.66|1616.56|339
1648208100000|2022-03-25 11:35:00|1636.63|1619.53|1642.05|1624.95|1643|1625.9|1636.56|1619.46|262
1648208400000|2022-03-25 11:40:00|1642.57|1625.47|1646.08|1628.98|1648.28|1631.18|1642.41|1625.31|545
1648208700000|2022-03-25 11:45:00|1646.13|1629.03|1644.74|1627.64|1648.27|1631.17|1644.33|1627.23|590
1648209000000|2022-03-25 11:50:00|1644.75|1627.65|1646.69|1629.59|1647.26|1630.16|1644.31|1627.21|454
1648209300000|2022-03-25 11:55:00|1646.42|1629.32|1644.83|1627.73|1648.14|1631.04|1644.69|1627.59|432
1648209600000|2022-03-25 12:00:00|1644.87|1627.77|1644.36|1627.26|1648.65|1631.55|1644.36|1627.26|546
1648209900000|2022-03-25 12:05:00|1644.66|1627.56|1638.89|1621.79|1644.85|1627.75|1637.38|1620.28|389
1648210200000|2022-03-25 12:10:00|1638.91|1621.81|1640.83|1623.73|1640.83|1623.73|1636.38|1619.28|208
1648210500000|2022-03-25 12:15:00|1640.46|1623.36|1644.14|1627.04|1644.83|1627.73|1637.48|1620.38|415
1648210800000|2022-03-25 12:20:00|1644.44|1627.34|1646.54|1629.44|1647.47|1630.37|1643.57|1626.47|394
1648211100000|2022-03-25 12:25:00|1646.46|1629.36|1646.26|1629.16|1647.63|1630.53|1645.13|1628.03|398
1648211400000|2022-03-25 12:30:00|1646.05|1628.95|1646.34|1629.24|1648.77|1631.67|1644.73|1627.63|569
1648211700000|2022-03-25 12:35:00|1646.31|1629.21|1647.6|1630.5|1650.28|1633.18|1646.08|1628.98|285
1648212000000|2022-03-25 12:40:00|1647.58|1630.48|1653.22|1636.12|1653.85|1636.75|1646.5|1629.4|430
1648212300000|2022-03-25 12:45:00|1652.88|1635.78|1649.74|1632.64|1654.3|1637.2|1648.52|1631.42|478
1648212600000|2022-03-25 12:50:00|1649.93|1632.83|1652.1|1635|1652.81|1635.71|1649.62|1632.52|391
1648212900000|2022-03-25 12:55:00|1652.02|1634.92|1650.22|1633.12|1653.51|1636.41|1650.22|1633.12|316
1648213200000|2022-03-25 13:00:00|1650.24|1633.14|1646.61|1629.51|1651.74|1634.64|1646.44|1629.34|423
1648213500000|2022-03-25 13:05:00|1646.74|1629.64|1642.78|1625.68|1646.74|1629.64|1642.78|1625.68|466
1648213800000|2022-03-25 13:10:00|1642.79|1625.69|1640.43|1623.33|1643.6|1626.5|1639.91|1622.81|359
1648214100000|2022-03-25 13:15:00|1640.52|1623.42|1643.3|1626.2|1643.46|1626.36|1640.27|1623.17|378
1648214400000|2022-03-25 13:20:00|1643.31|1626.21|1646.46|1629.36|1648.89|1631.79|1643.31|1626.21|383
1648214700000|2022-03-25 13:25:00|1646.5|1629.4|1646.11|1629.01|1648.01|1630.91|1645.65|1628.55|515
1648215000000|2022-03-25 13:30:00|1646.01|1628.91|1647.17|1630.07|1651.67|1634.57|1645.88|1628.78|611
1648215300000|2022-03-25 13:35:00|1646.61|1629.51|1645.4|1628.3|1647.57|1630.47|1642.52|1625.42|618
1648215600000|2022-03-25 13:40:00|1645.38|1628.28|1644.58|1627.48|1649.61|1632.51|1644.4|1627.3|638
1648215900000|2022-03-25 13:45:00|1644.79|1627.69|1642.2|1625.1|1649.72|1632.62|1640.85|1623.75|584
1648216200000|2022-03-25 13:50:00|1642.29|1625.19|1648.55|1631.45|1649.82|1632.72|1641.39|1624.29|555
1648216500000|2022-03-25 13:55:00|1648.52|1631.42|1646.5|1629.4|1649.22|1632.12|1645.05|1627.95|563
1648216800000|2022-03-25 14:00:00|1646.65|1629.55|1651.17|1634.07|1651.19|1634.09|1646.11|1629.01|415
1648217100000|2022-03-25 14:05:00|1651.13|1634.03|1646.05|1628.95|1651.9|1634.8|1644.51|1627.41|554
1648217400000|2022-03-25 14:10:00|1646.13|1629.03|1635.47|1618.37|1646.3|1629.2|1635.47|1618.37|399
1648217700000|2022-03-25 14:15:00|1635.43|1618.33|1631.99|1614.89|1636.57|1619.47|1626.37|1609.27|458
1648218000000|2022-03-25 14:20:00|1631.98|1614.88|1637.08|1619.98|1637.47|1620.37|1631.93|1614.83|328
1648218300000|2022-03-25 14:25:00|1637.05|1619.95|1636.31|1619.21|1640.66|1623.56|1636.31|1619.21|440
1648218600000|2022-03-25 14:30:00|1636.37|1619.27|1640.28|1623.18|1640.41|1623.31|1636.31|1619.21|473
1648218900000|2022-03-25 14:35:00|1640.26|1623.16|1642.7|1625.6|1644.05|1626.95|1640.26|1623.16|332
1648219200000|2022-03-25 14:40:00|1642.69|1625.59|1641.28|1624.18|1643.97|1626.87|1640.34|1623.24|386
1648219500000|2022-03-25 14:45:00|1641.01|1623.91|1638.71|1621.61|1641.54|1624.44|1638.61|1621.51|391
1648219800000|2022-03-25 14:50:00|1638.7|1621.6|1635.35|1618.25|1638.7|1621.6|1634.47|1617.37|331
1648220100000|2022-03-25 14:55:00|1635.34|1618.24|1631.68|1614.58|1636.26|1619.16|1630.67|1613.57|365
1648220400000|2022-03-25 15:00:00|1631.71|1614.61|1626.85|1609.75|1632.42|1615.32|1626.08|1608.98|434
1648220700000|2022-03-25 15:05:00|1626.74|1609.64|1618.33|1601.23|1627.25|1610.15|1617.81|1600.71|486
1648221000000|2022-03-25 15:10:00|1618.4|1601.3|1613.62|1596.52|1619.34|1602.24|1613.37|1596.27|487
1648221300000|2022-03-25 15:15:00|1613.91|1596.81|1618.04|1600.94|1621.99|1604.89|1613.41|1596.31|409
1648221600000|2022-03-25 15:20:00|1617.89|1600.79|1609.04|1591.94|1618.23|1601.13|1608.95|1591.85|447
1648221900000|2022-03-25 15:25:00|1609.08|1591.98|1604.45|1587.35|1612.49|1595.39|1603.29|1586.19|569
1648222200000|2022-03-25 15:30:00|1604.52|1587.42|1604.89|1587.79|1609.26|1592.16|1597.72|1580.62|717
1648222500000|2022-03-25 15:35:00|1604.92|1587.82|1603.74|1586.64|1609.23|1592.13|1603.7|1586.6|549
1648222800000|2022-03-25 15:40:00|1603.75|1586.65|1600.59|1583.49|1603.95|1586.85|1597.68|1580.58|642
1648223100000|2022-03-25 15:45:00|1600.58|1583.48|1596.73|1579.63|1601.98|1584.88|1596.73|1579.63|548
1648223400000|2022-03-25 15:50:00|1596.91|1579.81|1597.89|1580.79|1602.47|1585.37|1596.91|1579.81|570
1648223700000|2022-03-25 15:55:00|1597.91|1580.81|1599.02|1581.92|1599.02|1581.92|1592.64|1575.54|485
1648224000000|2022-03-25 16:00:00|1599.03|1581.93|1590.47|1573.37|1600.14|1583.04|1590.09|1572.99|633
1648224300000|2022-03-25 16:05:00|1590.61|1573.51|1600.05|1582.95|1600.56|1583.46|1590.47|1573.37|587
1648224600000|2022-03-25 16:10:00|1600.1|1583|1603.68|1586.58|1607.66|1590.56|1600.05|1582.95|532
1648224900000|2022-03-25 16:15:00|1603.69|1586.59|1602.37|1585.27|1607.83|1590.73|1602.37|1585.27|271
1648225200000|2022-03-25 16:20:00|1602.15|1585.05|1599.73|1582.63|1602.15|1585.05|1596.78|1579.68|119
1648225500000|2022-03-25 16:25:00|1600.23|1583.13|1600.28|1583.18|1601.68|1584.58|1597.71|1580.61|107
1648225800000|2022-03-25 16:30:00|1600.56|1583.46|1598.51|1581.41|1601.68|1584.58|1595.72|1578.62|78
1648226100000|2022-03-25 16:35:00|1598.53|1581.43|1594.54|1577.44|1598.53|1581.43|1593.59|1576.49|109
1648226400000|2022-03-25 16:40:00|1594.34|1577.24|1580.08|1562.98|1595.15|1578.05|1579.54|1562.44|204
1648226700000|2022-03-25 16:45:00|1580.04|1562.94|1579.64|1562.54|1586.47|1569.37|1577.13|1560.03|135
1648227000000|2022-03-25 16:50:00|1579.46|1562.36|1579.02|1561.92|1583.85|1566.75|1575.94|1558.84|192
1648227300000|2022-03-25 16:55:00|1579.23|1562.13|1575.48|1558.38|1579.94|1562.84|1574.44|1557.34|215
1648227600000|2022-03-25 17:00:00|1575.98|1558.88|1579.09|1561.99|1579.36|1562.26|1575.98|1558.88|289
1648227900000|2022-03-25 17:05:00|1579.03|1561.93|1561.69|1544.59|1579.03|1561.93|1560.18|1543.08|494
1648228200000|2022-03-25 17:10:00|1561.67|1544.57|1565.1|1548|1568.82|1551.72|1557.56|1540.46|631
1648228500000|2022-03-25 17:15:00|1565.6|1548.5|1569.95|1552.85|1571.95|1554.85|1565.33|1548.23|477
1648228800000|2022-03-25 17:20:00|1569.84|1552.74|1567.74|1550.64|1571.58|1554.48|1565.7|1548.6|610
1648229100000|2022-03-25 17:25:00|1567.65|1550.55|1572.14|1555.04|1573.08|1555.98|1567.6|1550.5|523
1648229400000|2022-03-25 17:30:00|1572.16|1555.06|1569.01|1551.91|1572.72|1555.62|1564.8|1547.7|480
1648229700000|2022-03-25 17:35:00|1569.03|1551.93|1568.06|1550.96|1570.87|1553.77|1567.23|1550.13|592
1648230000000|2022-03-25 17:40:00|1568.11|1551.01|1563.29|1546.19|1568.43|1551.33|1560.14|1543.04|563
1648230300000|2022-03-25 17:45:00|1563.28|1546.18|1561.12|1544.02|1565.03|1547.93|1559.4|1542.3|427
1648230600000|2022-03-25 17:50:00|1561.24|1544.14|1563.08|1545.98|1564.55|1547.45|1560.71|1543.61|570
1648230900000|2022-03-25 17:55:00|1563.09|1545.99|1569.07|1551.97|1569.9|1552.8|1562.16|1545.06|532
1648231200000|2022-03-25 18:00:00|1569.09|1551.99|1572.77|1555.67|1573.08|1555.98|1568.16|1551.06|508
1648231500000|2022-03-25 18:05:00|1572.78|1555.68|1575.11|1558.01|1575.23|1558.13|1572.76|1555.66|370
1648231800000|2022-03-25 18:10:00|1575.12|1558.02|1584.67|1567.57|1586.61|1569.51|1575.05|1557.95|603
1648232100000|2022-03-25 18:15:00|1584.78|1567.68|1579.47|1562.37|1586.9|1569.8|1578.87|1561.77|507
1648232400000|2022-03-25 18:20:00|1579.44|1562.34|1579.18|1562.08|1580.7|1563.6|1577.62|1560.52|521
1648232700000|2022-03-25 18:25:00|1579.23|1562.13|1579.99|1562.89|1580.89|1563.79|1575.8|1558.7|398
1648233000000|2022-03-25 18:30:00|1580|1562.9|1581.86|1564.76|1582.97|1565.87|1580|1562.9|203
1648233300000|2022-03-25 18:35:00|1581.8|1564.7|1579.06|1561.96|1582.29|1565.19|1578.55|1561.45|391
1648233600000|2022-03-25 18:40:00|1579.03|1561.93|1580.91|1563.81|1581.92|1564.82|1577.89|1560.79|383
1648233900000|2022-03-25 18:45:00|1580.93|1563.83|1581.02|1563.92|1581.16|1564.06|1578.64|1561.54|449
1648234200000|2022-03-25 18:50:00|1581.03|1563.93|1582.26|1565.16|1583.05|1565.95|1580.95|1563.85|170
1648234500000|2022-03-25 18:55:00|1582.05|1564.95|1581.18|1564.08|1582.18|1565.08|1580.02|1562.92|244
1648234800000|2022-03-25 19:00:00|1581.24|1564.14|1577.52|1560.42|1582.16|1565.06|1575.29|1558.19|484
1648235100000|2022-03-25 19:05:00|1577.25|1560.15|1572.77|1555.67|1578.03|1560.93|1572.34|1555.24|296
1648235400000|2022-03-25 19:10:00|1572.81|1555.71|1573.05|1555.95|1573.05|1555.95|1571.68|1554.58|149
1648235700000|2022-03-25 19:15:00|1573.73|1556.63|1570.49|1553.39|1573.73|1556.63|1569.02|1551.92|286
1648236000000|2022-03-25 19:20:00|1570.89|1553.79|1571.03|1553.93|1571.33|1554.23|1569.05|1551.95|287
1648236300000|2022-03-25 19:25:00|1570.96|1553.86|1568.33|1551.23|1571.16|1554.06|1567.73|1550.63|307
1648236600000|2022-03-25 19:30:00|1568.32|1551.22|1561.63|1544.53|1570.68|1553.58|1560.47|1543.37|420
1648236900000|2022-03-25 19:35:00|1561.85|1544.75|1562.79|1545.69|1566.56|1549.46|1561.8|1544.7|332
1648237200000|2022-03-25 19:40:00|1563|1545.9|1569.05|1551.95|1570.22|1553.12|1563|1545.9|229
1648237500000|2022-03-25 19:45:00|1569.61|1552.51|1568.3|1551.2|1570.54|1553.44|1567.82|1550.72|256
1648237800000|2022-03-25 19:50:00|1568.94|1551.84|1568.17|1551.07|1569.41|1552.31|1567.17|1550.07|265
1648238100000|2022-03-25 19:55:00|1568.18|1551.08|1570.05|1552.95|1571.05|1553.95|1568.18|1551.08|201
1648238400000|2022-03-25 20:00:00|1570.1|1553|1570.12|1553.02|1570.12|1553.02|1567.17|1550.07|252
1648238700000|2022-03-25 20:05:00|1570.08|1552.98|1565.49|1548.39|1571.05|1553.95|1565.49|1548.39|135
1648239000000|2022-03-25 20:10:00|1565.57|1548.47|1569.03|1551.93|1569.45|1552.35|1565.56|1548.46|168
1648239300000|2022-03-25 20:15:00|1569.02|1551.92|1567.84|1550.74|1569.8|1552.7|1566.05|1548.95|262
1648239600000|2022-03-25 20:20:00|1567.85|1550.75|1569.03|1551.93|1569.03|1551.93|1566.05|1548.95|190
1648239900000|2022-03-25 20:25:00|1569.05|1551.95|1569.05|1551.95|1570.52|1553.42|1568.05|1550.95|126
1648240200000|2022-03-25 20:30:00|1569.03|1551.93|1564.44|1547.34|1569.33|1552.23|1563.55|1546.45|294
1648240500000|2022-03-25 20:35:00|1564.46|1547.36|1564.05|1546.95|1565.37|1548.27|1561.87|1544.77|322
1648240800000|2022-03-25 20:40:00|1564.18|1547.08|1569.38|1552.28|1569.45|1552.35|1563.51|1546.41|278
1648241100000|2022-03-25 20:45:00|1569.39|1552.29|1569.49|1552.39|1570.08|1552.98|1568.02|1550.92|247
1648241400000|2022-03-25 20:50:00|1569.56|1552.46|1571.83|1554.73|1571.83|1554.73|1569.26|1552.16|239
1648241700000|2022-03-25 20:55:00|1571.84|1554.74|1572.72|1555.62|1572.72|1555.62|1569.38|1552.28|234
1648281600000|2022-03-26 08:00:00|1595.38|1578.28|1594.25|1577.15|1595.64|1578.54|1591.93|1574.83|227
1648281900000|2022-03-26 08:05:00|1594.29|1577.19|1591.39|1574.29|1595.15|1578.05|1591.26|1574.16|201
1648282200000|2022-03-26 08:10:00|1591.36|1574.26|1595.05|1577.95|1595.05|1577.95|1590.71|1573.61|256
1648282500000|2022-03-26 08:15:00|1595.17|1578.07|1598.19|1581.09|1599.03|1581.93|1595.17|1578.07|193
1648282800000|2022-03-26 08:20:00|1598.21|1581.11|1596.95|1579.85|1598.56|1581.46|1595.27|1578.17|295
1648283100000|2022-03-26 08:25:00|1596.92|1579.82|1591.88|1574.78|1596.98|1579.88|1591.85|1574.75|391
1648283400000|2022-03-26 08:30:00|1591.91|1574.81|1591.69|1574.59|1594.04|1576.94|1591.4|1574.3|264
1648283700000|2022-03-26 08:35:00|1591.71|1574.61|1591.74|1574.64|1592.88|1575.78|1589.43|1572.33|268
1648284000000|2022-03-26 08:40:00|1591.72|1574.62|1589.23|1572.13|1592.1|1575|1589.23|1572.13|163
1648284300000|2022-03-26 08:45:00|1589.19|1572.09|1586.75|1569.65|1589.21|1572.11|1586.75|1569.65|169
1648284600000|2022-03-26 08:50:00|1586.77|1569.67|1589.55|1572.45|1590|1572.9|1586.77|1569.67|209
1648284900000|2022-03-26 08:55:00|1589.54|1572.44|1591.51|1574.41|1592.27|1575.17|1589.54|1572.44|202
1648285200000|2022-03-26 09:00:00|1591.52|1574.42|1587.84|1570.74|1592.59|1575.49|1587.84|1570.74|254
1648285500000|2022-03-26 09:05:00|1587.83|1570.73|1587.63|1570.53|1588.27|1571.17|1586.85|1569.75|274
1648285800000|2022-03-26 09:10:00|1587.62|1570.52|1587.46|1570.36|1588.21|1571.11|1586.87|1569.77|283
1648286100000|2022-03-26 09:15:00|1587.47|1570.37|1588.73|1571.63|1588.78|1571.68|1585.84|1568.74|205
1648286400000|2022-03-26 09:20:00|1588.72|1571.62|1588.58|1571.48|1588.72|1571.62|1587.73|1570.63|150
1648286700000|2022-03-26 09:25:00|1588.57|1571.47|1587.13|1570.03|1588.57|1571.47|1587|1569.9|175
1648287000000|2022-03-26 09:30:00|1586.98|1569.88|1588.64|1571.54|1589.09|1571.99|1586.88|1569.78|231
1648287300000|2022-03-26 09:35:00|1588.63|1571.53|1590.77|1573.67|1590.78|1573.68|1588.4|1571.3|213
1648287600000|2022-03-26 09:40:00|1590.74|1573.64|1589.67|1572.57|1591.31|1574.21|1589.58|1572.48|200
1648287900000|2022-03-26 09:45:00|1589.69|1572.59|1589.94|1572.84|1590.29|1573.19|1589.28|1572.18|167
1648288200000|2022-03-26 09:50:00|1589.95|1572.85|1590.74|1573.64|1590.84|1573.74|1589.53|1572.43|255
1648288500000|2022-03-26 09:55:00|1590.77|1573.67|1591.62|1574.52|1591.99|1574.89|1590.74|1573.64|207
1648288800000|2022-03-26 10:00:00|1591.54|1574.44|1589.55|1572.45|1593.45|1576.35|1589.51|1572.41|290
1648289100000|2022-03-26 10:05:00|1589.66|1572.56|1591.33|1574.23|1591.5|1574.4|1589.66|1572.56|203
1648289400000|2022-03-26 10:10:00|1591.35|1574.25|1589.61|1572.51|1591.74|1574.64|1589.61|1572.51|215
1648289700000|2022-03-26 10:15:00|1589.65|1572.55|1589.64|1572.54|1591.44|1574.34|1589.49|1572.39|188
1648290000000|2022-03-26 10:20:00|1589.61|1572.51|1590.18|1573.08|1590.38|1573.28|1589.31|1572.21|168
1648290300000|2022-03-26 10:25:00|1590.21|1573.11|1587.46|1570.36|1590.47|1573.37|1587.21|1570.11|192
1648290600000|2022-03-26 10:30:00|1587.44|1570.34|1589.11|1572.01|1589.45|1572.35|1587.44|1570.34|173
1648290900000|2022-03-26 10:35:00|1589.17|1572.07|1586.4|1569.3|1590.08|1572.98|1586.4|1569.3|217
1648291200000|2022-03-26 10:40:00|1586.43|1569.33|1582.94|1565.84|1587.45|1570.35|1582.91|1565.81|126
1648291500000|2022-03-26 10:45:00|1582.96|1565.86|1585.64|1568.54|1586.78|1569.68|1582.93|1565.83|198
1648291800000|2022-03-26 10:50:00|1585.62|1568.52|1593.8|1576.7|1593.8|1576.7|1585.55|1568.45|267
1648292100000|2022-03-26 10:55:00|1593.79|1576.69|1595.18|1578.08|1595.83|1578.73|1593.35|1576.25|165
1648292400000|2022-03-26 11:00:00|1595.2|1578.1|1595.24|1578.14|1598.06|1580.96|1595.14|1578.04|167
1648292700000|2022-03-26 11:05:00|1595.23|1578.13|1593.85|1576.75|1596.23|1579.13|1593.85|1576.75|244
1648293000000|2022-03-26 11:10:00|1593.8|1576.7|1594.59|1577.49|1595|1577.9|1593.1|1576|221
1648293300000|2022-03-26 11:15:00|1594.7|1577.6|1595.36|1578.26|1595.75|1578.65|1590.65|1573.55|204
1648293600000|2022-03-26 11:20:00|1595.37|1578.27|1597.61|1580.51|1597.68|1580.58|1595.37|1578.27|157
1648293900000|2022-03-26 11:25:00|1597.65|1580.55|1599.91|1582.81|1599.93|1582.83|1597.04|1579.94|107
1648294200000|2022-03-26 11:30:00|1599.84|1582.74|1598.47|1581.37|1603.25|1586.15|1598.09|1580.99|249
1648294500000|2022-03-26 11:35:00|1598.51|1581.41|1599.11|1582.01|1599.82|1582.72|1597.82|1580.72|346
1648294800000|2022-03-26 11:40:00|1599.1|1582|1597.54|1580.44|1599.1|1582|1596.35|1579.25|369
1648295100000|2022-03-26 11:45:00|1597.52|1580.42|1595.82|1578.72|1597.52|1580.42|1594.8|1577.7|303
1648295400000|2022-03-26 11:50:00|1595.85|1578.75|1597.51|1580.41|1597.64|1580.54|1595.82|1578.72|204
1648295700000|2022-03-26 11:55:00|1597.42|1580.32|1591.49|1574.39|1597.63|1580.53|1591.07|1573.97|294
1648296000000|2022-03-26 12:00:00|1591.56|1574.46|1593.14|1576.04|1594.02|1576.92|1589.75|1572.65|230
1648296300000|2022-03-26 12:05:00|1593.09|1575.99|1594.54|1577.44|1594.92|1577.82|1590.99|1573.89|227
1648296600000|2022-03-26 12:10:00|1594.61|1577.51|1591.59|1574.49|1595.06|1577.96|1591.39|1574.29|226
1648296900000|2022-03-26 12:15:00|1591.62|1574.52|1589.59|1572.49|1593.56|1576.46|1589.28|1572.18|322
1648297200000|2022-03-26 12:20:00|1589.57|1572.47|1588.16|1571.06|1589.97|1572.87|1588.13|1571.03|134
1648297500000|2022-03-26 12:25:00|1588.13|1571.03|1586.89|1569.79|1588.92|1571.82|1585.64|1568.54|334
1648297800000|2022-03-26 12:30:00|1586.88|1569.78|1581.31|1564.21|1587.64|1570.54|1578.86|1561.76|352
1648298100000|2022-03-26 12:35:00|1581.34|1564.24|1583.42|1566.32|1583.5|1566.4|1580.43|1563.33|297
1648298400000|2022-03-26 12:40:00|1583.5|1566.4|1588.47|1571.37|1588.92|1571.82|1583.5|1566.4|182
1648298700000|2022-03-26 12:45:00|1588.39|1571.29|1589.23|1572.13|1591.71|1574.61|1588.39|1571.29|203
1648299000000|2022-03-26 12:50:00|1589.22|1572.12|1587.87|1570.77|1589.22|1572.12|1582.92|1565.82|315
1648299300000|2022-03-26 12:55:00|1587.92|1570.82|1588.18|1571.08|1589.96|1572.86|1586.89|1569.79|286
1648299600000|2022-03-26 13:00:00|1588.17|1571.07|1583.42|1566.32|1590.24|1573.14|1583.2|1566.1|334
1648299900000|2022-03-26 13:05:00|1583.43|1566.33|1580.4|1563.3|1584.32|1567.22|1580.34|1563.24|295
1648300200000|2022-03-26 13:10:00|1580.41|1563.31|1574.63|1557.53|1581.16|1564.06|1573.58|1556.48|339
1648300500000|2022-03-26 13:15:00|1574.66|1557.56|1569.94|1552.84|1574.82|1557.72|1569.56|1552.46|213
1648300800000|2022-03-26 13:20:00|1569.93|1552.83|1569.67|1552.57|1571.65|1554.55|1567.71|1550.61|306
1648301100000|2022-03-26 13:25:00|1569.63|1552.53|1566.75|1549.65|1570.48|1553.38|1565|1547.9|286
1648301400000|2022-03-26 13:30:00|1566.74|1549.64|1566.91|1549.81|1568.83|1551.73|1565.26|1548.16|348
1648301700000|2022-03-26 13:35:00|1566.94|1549.84|1567.7|1550.6|1568.47|1551.37|1566.76|1549.66|291
1648302000000|2022-03-26 13:40:00|1567.68|1550.58|1569.97|1552.87|1570.5|1553.4|1567.68|1550.58|264
1648302300000|2022-03-26 13:45:00|1569.94|1552.84|1571.77|1554.67|1571.81|1554.71|1568.09|1550.99|306
1648302600000|2022-03-26 13:50:00|1571.78|1554.68|1569.77|1552.67|1573.54|1556.44|1569.51|1552.41|268
1648302900000|2022-03-26 13:55:00|1570.25|1553.15|1570.12|1553.02|1572.21|1555.11|1569.32|1552.22|263
1648303200000|2022-03-26 14:00:00|1570.02|1552.92|1569.26|1552.16|1571.07|1553.97|1569.26|1552.16|188
1648303500000|2022-03-26 14:05:00|1569.36|1552.26|1572.07|1554.97|1572.92|1555.82|1568.83|1551.73|239
1648303800000|2022-03-26 14:10:00|1572.1|1555|1569.66|1552.56|1572.2|1555.1|1569.07|1551.97|228
1648304100000|2022-03-26 14:15:00|1569.74|1552.64|1568.21|1551.11|1570.06|1552.96|1568.09|1550.99|261
1648304400000|2022-03-26 14:20:00|1568.25|1551.15|1568.77|1551.67|1570.86|1553.76|1567.17|1550.07|301
1648304700000|2022-03-26 14:25:00|1568.75|1551.65|1570.03|1552.93|1570.54|1553.44|1568.13|1551.03|273
1648305000000|2022-03-26 14:30:00|1570.07|1552.97|1569.19|1552.09|1571.94|1554.84|1569.09|1551.99|266
1648305300000|2022-03-26 14:35:00|1569.34|1552.24|1568.82|1551.72|1571.77|1554.67|1568.19|1551.09|234
1648305600000|2022-03-26 14:40:00|1568.64|1551.54|1566.95|1549.85|1568.85|1551.75|1566.95|1549.85|283
1648305900000|2022-03-26 14:45:00|1566.87|1549.77|1565.37|1548.27|1567.16|1550.06|1565.12|1548.02|281
1648306200000|2022-03-26 14:50:00|1565.36|1548.26|1566.59|1549.49|1566.64|1549.54|1565.29|1548.19|171
1648306500000|2022-03-26 14:55:00|1566.62|1549.52|1569.17|1552.07|1569.21|1552.11|1566.39|1549.29|231
1648306800000|2022-03-26 15:00:00|1569.16|1552.06|1568.35|1551.25|1570.6|1553.5|1568.33|1551.23|177
1648307100000|2022-03-26 15:05:00|1568.41|1551.31|1567.32|1550.22|1568.62|1551.52|1567.06|1549.96|221
1648307400000|2022-03-26 15:10:00|1567.31|1550.21|1567.27|1550.17|1568|1550.9|1566.02|1548.92|229
1648307700000|2022-03-26 15:15:00|1567.33|1550.23|1566.92|1549.82|1567.37|1550.27|1566.63|1549.53|232
1648308000000|2022-03-26 15:20:00|1566.91|1549.81|1565.83|1548.73|1566.94|1549.84|1565.65|1548.55|226
1648308300000|2022-03-26 15:25:00|1565.82|1548.72|1566.92|1549.82|1567.3|1550.2|1565.81|1548.71|393
1648308600000|2022-03-26 15:30:00|1566.94|1549.84|1570.02|1552.92|1571.66|1554.56|1566.07|1548.97|420
1648308900000|2022-03-26 15:35:00|1570.14|1553.04|1572.68|1555.58|1573.2|1556.1|1570.02|1552.92|271
1648309200000|2022-03-26 15:40:00|1572.66|1555.56|1573.45|1556.35|1573.84|1556.74|1572.62|1555.52|184
1648309500000|2022-03-26 15:45:00|1573.47|1556.37|1572.01|1554.91|1573.54|1556.44|1570.96|1553.86|240
1648309800000|2022-03-26 15:50:00|1572.03|1554.93|1570.29|1553.19|1572.39|1555.29|1568.97|1551.87|388
1648310100000|2022-03-26 15:55:00|1570.25|1553.15|1569.43|1552.33|1570.28|1553.18|1568.26|1551.16|244
1648310400000|2022-03-26 16:00:00|1569.42|1552.32|1566.09|1548.99|1569.42|1552.32|1565.84|1548.74|288
1648310700000|2022-03-26 16:05:00|1566.04|1548.94|1564.92|1547.82|1566.23|1549.13|1564.54|1547.44|206
1648311000000|2022-03-26 16:10:00|1564.91|1547.81|1567.8|1550.7|1567.82|1550.72|1564.91|1547.81|276
1648311300000|2022-03-26 16:15:00|1567.68|1550.58|1568.45|1551.35|1568.72|1551.62|1565.64|1548.54|326
1648311600000|2022-03-26 16:20:00|1568.41|1551.31|1571.11|1554.01|1571.2|1554.1|1568.41|1551.31|210
1648311900000|2022-03-26 16:25:00|1571.12|1554.02|1570.64|1553.54|1571.67|1554.57|1570.23|1553.13|211
1648312200000|2022-03-26 16:30:00|1570.65|1553.55|1571.63|1554.53|1571.63|1554.53|1568.94|1551.84|264
1648312500000|2022-03-26 16:35:00|1571.62|1554.52|1572.35|1555.25|1572.37|1555.27|1570.9|1553.8|322
1648312800000|2022-03-26 16:40:00|1572.36|1555.26|1575.25|1558.15|1575.29|1558.19|1572.12|1555.02|247
1648313100000|2022-03-26 16:45:00|1575.26|1558.16|1576.9|1559.8|1576.92|1559.82|1575.13|1558.03|143
1648313400000|2022-03-26 16:50:00|1576.86|1559.76|1578.76|1561.66|1578.76|1561.66|1576.32|1559.22|167
1648313700000|2022-03-26 16:55:00|1578.77|1561.67|1578.28|1561.18|1579.37|1562.27|1575.85|1558.75|337
1648314000000|2022-03-26 17:00:00|1578.18|1561.08|1576.51|1559.41|1578.64|1561.54|1576.31|1559.21|249
1648314300000|2022-03-26 17:05:00|1576.61|1559.51|1580.04|1562.94|1580.04|1562.94|1576.36|1559.26|209
1648314600000|2022-03-26 17:10:00|1580.03|1562.93|1581.34|1564.24|1581.93|1564.83|1579.94|1562.84|182
1648314900000|2022-03-26 17:15:00|1581.32|1564.22|1579.61|1562.51|1582.48|1565.38|1579.61|1562.51|212
1648315200000|2022-03-26 17:20:00|1579.69|1562.59|1584.96|1567.86|1584.96|1567.86|1579.69|1562.59|280
1648315500000|2022-03-26 17:25:00|1585|1567.9|1586.5|1569.4|1586.98|1569.88|1585|1567.9|159
1648315800000|2022-03-26 17:30:00|1586.52|1569.42|1586.2|1569.1|1586.95|1569.85|1583.63|1566.53|330
1648316100000|2022-03-26 17:35:00|1586.24|1569.14|1584.2|1567.1|1586.24|1569.14|1584.2|1567.1|190
1648316400000|2022-03-26 17:40:00|1584.24|1567.14|1584.77|1567.67|1585.63|1568.53|1582.43|1565.33|262
1648316700000|2022-03-26 17:45:00|1584.78|1567.68|1584.83|1567.73|1585.44|1568.34|1583.37|1566.27|240
1648317000000|2022-03-26 17:50:00|1584.85|1567.75|1584.27|1567.17|1585.64|1568.54|1584.21|1567.11|249
1648317300000|2022-03-26 17:55:00|1584.22|1567.12|1582.5|1565.4|1584.72|1567.62|1582.46|1565.36|165
1648317600000|2022-03-26 18:00:00|1582.57|1565.47|1587.56|1570.46|1587.62|1570.52|1582.46|1565.36|230
1648317900000|2022-03-26 18:05:00|1587.37|1570.27|1584.91|1567.81|1587.85|1570.75|1584.46|1567.36|214
1648318200000|2022-03-26 18:10:00|1584.82|1567.72|1582.75|1565.65|1584.93|1567.83|1582.55|1565.45|236
1648318500000|2022-03-26 18:15:00|1582.6|1565.5|1579.83|1562.73|1582.81|1565.71|1579.79|1562.69|243
1648318800000|2022-03-26 18:20:00|1579.77|1562.67|1578.87|1561.77|1580.96|1563.86|1577.82|1560.72|230
1648319100000|2022-03-26 18:25:00|1578.8|1561.7|1578.94|1561.84|1580.24|1563.14|1578.65|1561.55|218
1648319400000|2022-03-26 18:30:00|1579|1561.9|1579.78|1562.68|1580.02|1562.92|1577.68|1560.58|260
1648319700000|2022-03-26 18:35:00|1579.79|1562.69|1580.18|1563.08|1581.33|1564.23|1579.78|1562.68|143
1648320000000|2022-03-26 18:40:00|1580.4|1563.3|1581|1563.9|1581.99|1564.89|1580.4|1563.3|235
1648320300000|2022-03-26 18:45:00|1581.02|1563.92|1581.57|1564.47|1581.79|1564.69|1580.97|1563.87|191
1648320600000|2022-03-26 18:50:00|1581.59|1564.49|1582.44|1565.34|1582.84|1565.74|1581.53|1564.43|188
1648320900000|2022-03-26 18:55:00|1582.39|1565.29|1580.08|1562.98|1582.43|1565.33|1580.08|1562.98|216
1648321200000|2022-03-26 19:00:00|1580.07|1562.97|1582.32|1565.22|1582.33|1565.23|1579.96|1562.86|222
1648321500000|2022-03-26 19:05:00|1582.02|1564.92|1581.77|1564.67|1582.52|1565.42|1581.76|1564.66|142
1648321800000|2022-03-26 19:10:00|1581.85|1564.75|1582.65|1565.55|1582.65|1565.55|1581.17|1564.07|158
1648322100000|2022-03-26 19:15:00|1582.64|1565.54|1580.87|1563.77|1582.64|1565.54|1580.17|1563.07|185
1648322400000|2022-03-26 19:20:00|1580.98|1563.88|1580.02|1562.92|1581.03|1563.93|1578.96|1561.86|278
1648322700000|2022-03-26 19:25:00|1580.01|1562.91|1578.74|1561.64|1580.03|1562.93|1578.43|1561.33|102
1648323000000|2022-03-26 19:30:00|1578.63|1561.53|1579.12|1562.02|1579.15|1562.05|1577.8|1560.7|263
1648323300000|2022-03-26 19:35:00|1579.13|1562.03|1582.15|1565.05|1582.16|1565.06|1579.1|1562|118
1648323600000|2022-03-26 19:40:00|1582.14|1565.04|1582.74|1565.64|1583.62|1566.52|1582.14|1565.04|134
1648323900000|2022-03-26 19:45:00|1582.75|1565.65|1582.33|1565.23|1582.79|1565.69|1581.6|1564.5|289
1648324200000|2022-03-26 19:50:00|1582.34|1565.24|1582.38|1565.28|1582.59|1565.49|1581.97|1564.87|161
1648324500000|2022-03-26 19:55:00|1582.4|1565.3|1583.64|1566.54|1583.64|1566.54|1581.56|1564.46|257
1648324800000|2022-03-26 20:00:00|1583.63|1566.53|1584.87|1567.77|1585.51|1568.41|1582.59|1565.49|324
1648325100000|2022-03-26 20:05:00|1584.78|1567.68|1587.53|1570.43|1587.53|1570.43|1584.66|1567.56|221
1648325400000|2022-03-26 20:10:00|1587.55|1570.45|1589.04|1571.94|1589.04|1571.94|1587.36|1570.26|216
1648325700000|2022-03-26 20:15:00|1589.15|1572.05|1590.6|1573.5|1592.61|1575.51|1588.51|1571.41|411
1648326000000|2022-03-26 20:20:00|1590.62|1573.52|1590.48|1573.38|1591.32|1574.22|1588.45|1571.35|338
1648326300000|2022-03-26 20:25:00|1590.49|1573.39|1590.89|1573.79|1593.96|1576.86|1588.91|1571.81|328
1648326600000|2022-03-26 20:30:00|1590.9|1573.8|1592.59|1575.49|1592.68|1575.58|1590.79|1573.69|243
1648326900000|2022-03-26 20:35:00|1592.61|1575.51|1590.51|1573.41|1593.22|1576.12|1589.77|1572.67|378
1648327200000|2022-03-26 20:40:00|1590.5|1573.4|1591.45|1574.35|1591.46|1574.36|1589.59|1572.49|315
1648327500000|2022-03-26 20:45:00|1591.43|1574.33|1583.02|1565.92|1591.45|1574.35|1582.85|1565.75|394
1648327800000|2022-03-26 20:50:00|1583.07|1565.97|1586.23|1569.13|1587.58|1570.48|1583.07|1565.97|275
1648328100000|2022-03-26 20:55:00|1586.2|1569.1|1586.53|1569.43|1588|1570.9|1586.2|1569.1|323
1648328400000|2022-03-26 21:00:00|1586.5|1569.4|1585.74|1568.64|1587.38|1570.28|1584.82|1567.72|398
1648328700000|2022-03-26 21:05:00|1585.75|1568.65|1580.56|1563.46|1585.77|1568.67|1579.96|1562.86|369
1648329000000|2022-03-26 21:10:00|1580.55|1563.45|1584.4|1567.3|1585.33|1568.23|1580.54|1563.44|268
1648329300000|2022-03-26 21:15:00|1584.39|1567.29|1583.82|1566.72|1585.08|1567.98|1583.26|1566.16|162
1648329600000|2022-03-26 21:20:00|1583.9|1566.8|1584.97|1567.87|1584.97|1567.87|1583.27|1566.17|93
1648329900000|2022-03-26 21:25:00|1584.96|1567.86|1585.31|1568.21|1585.79|1568.69|1584.96|1567.86|145
1648330200000|2022-03-26 21:30:00|1585.3|1568.2|1585.57|1568.47|1585.57|1568.47|1584.85|1567.75|103
1648330500000|2022-03-26 21:35:00|1585.65|1568.55|1586.22|1569.12|1586.33|1569.23|1585.65|1568.55|123
1648330800000|2022-03-26 21:40:00|1586.3|1569.2|1586.94|1569.84|1586.98|1569.88|1586.3|1569.2|71
1648331100000|2022-03-26 21:45:00|1586.88|1569.78|1586.55|1569.45|1586.88|1569.78|1586.33|1569.23|49
1648331400000|2022-03-26 21:50:00|1586.69|1569.59|1585.44|1568.34|1586.75|1569.65|1585.39|1568.29|112
1648331700000|2022-03-26 21:55:00|1585.39|1568.29|1586.23|1569.13|1586.33|1569.23|1585.25|1568.15|61
1648332000000|2022-03-26 22:00:00|1586.14|1569.04|1587.41|1570.31|1587.44|1570.34|1586.1|1569|96
1648332300000|2022-03-26 22:05:00|1587.42|1570.32|1587.31|1570.21|1588.65|1571.55|1587.28|1570.18|142
1648332600000|2022-03-26 22:10:00|1587.33|1570.23|1587.47|1570.37|1588.69|1571.59|1587.32|1570.22|141
1648332900000|2022-03-26 22:15:00|1587.5|1570.4|1587.59|1570.49|1588.49|1571.39|1587.37|1570.27|100
1648333200000|2022-03-26 22:20:00|1587.7|1570.6|1588.22|1571.12|1588.43|1571.33|1587.64|1570.54|36
1648333500000|2022-03-26 22:25:00|1588.23|1571.13|1586.92|1569.82|1588.44|1571.34|1586.91|1569.81|246
1648333800000|2022-03-26 22:30:00|1586.93|1569.83|1585.8|1568.7|1586.97|1569.87|1585.62|1568.52|196
1648334100000|2022-03-26 22:35:00|1585.79|1568.69|1583.76|1566.66|1585.85|1568.75|1583.72|1566.62|185
1648334400000|2022-03-26 22:40:00|1583.79|1566.69|1584.78|1567.68|1585.07|1567.97|1583.75|1566.65|234
1648334700000|2022-03-26 22:45:00|1584.84|1567.74|1586.8|1569.7|1586.86|1569.76|1584.83|1567.73|309
1648335000000|2022-03-26 22:50:00|1586.78|1569.68|1585.06|1567.96|1586.84|1569.74|1584.96|1567.86|275
1648335300000|2022-03-26 22:55:00|1584.99|1567.89|1583.08|1565.98|1585.4|1568.3|1583.05|1565.95|155
1648335600000|2022-03-26 23:00:00|1583.09|1565.99|1582.51|1565.41|1583.25|1566.15|1581.62|1564.52|189
1648335900000|2022-03-26 23:05:00|1582.54|1565.44|1583.11|1566.01|1585.09|1567.99|1580.88|1563.78|301
1648336200000|2022-03-26 23:10:00|1583.15|1566.05|1583.74|1566.64|1584.31|1567.21|1582.76|1565.66|233
1648336500000|2022-03-26 23:15:00|1583.87|1566.77|1586.74|1569.64|1587.46|1570.36|1583.87|1566.77|277
1648336800000|2022-03-26 23:20:00|1586.75|1569.65|1588.6|1571.5|1588.67|1571.57|1586.48|1569.38|319
1648337100000|2022-03-26 23:25:00|1588.59|1571.49|1587.76|1570.66|1588.64|1571.54|1586.98|1569.88|238
1648337400000|2022-03-26 23:30:00|1587.85|1570.75|1588.69|1571.59|1588.72|1571.62|1587.65|1570.55|140
1648337700000|2022-03-26 23:35:00|1588.98|1571.88|1593.94|1576.84|1593.94|1576.84|1588.98|1571.88|134
1648338000000|2022-03-26 23:40:00|1593.9|1576.8|1595.52|1578.42|1596.14|1579.04|1593.9|1576.8|183
1648338300000|2022-03-26 23:45:00|1595.53|1578.43|1595.55|1578.45|1596.61|1579.51|1595.5|1578.4|175
1648338600000|2022-03-26 23:50:00|1595.36|1578.26|1591.55|1574.45|1595.38|1578.28|1591.55|1574.45|299
1648338900000|2022-03-26 23:55:00|1591.54|1574.44|1592.65|1575.55|1593.91|1576.81|1589.72|1572.62|277
1648339200000|2022-03-27 00:00:00|1592.67|1575.57|1591.97|1574.87|1594.47|1577.37|1590.26|1573.16|436
1648339500000|2022-03-27 00:05:00|1591.95|1574.85|1589.83|1572.73|1592.04|1574.94|1589.03|1571.93|216
1648339800000|2022-03-27 00:10:00|1589.79|1572.69|1590.97|1573.87|1591.6|1574.5|1588.62|1571.52|273
1648340100000|2022-03-27 00:15:00|1590.95|1573.85|1590.61|1573.51|1591.42|1574.32|1589.7|1572.6|308
1648340400000|2022-03-27 00:20:00|1590.63|1573.53|1593.74|1576.64|1594.54|1577.44|1589.9|1572.8|230
1648340700000|2022-03-27 00:25:00|1594.46|1577.36|1595.16|1578.06|1595.16|1578.06|1594.22|1577.12|238
1648341000000|2022-03-27 00:30:00|1595.17|1578.07|1598.54|1581.44|1598.84|1581.74|1594.68|1577.58|226
1648341300000|2022-03-27 00:35:00|1598.5|1581.4|1598.69|1581.59|1599.87|1582.77|1597.3|1580.2|348
1648341600000|2022-03-27 00:40:00|1598.7|1581.6|1597.41|1580.31|1598.73|1581.63|1596.06|1578.96|322
1648341900000|2022-03-27 00:45:00|1597.28|1580.18|1601.86|1584.76|1601.88|1584.78|1596.92|1579.82|151
1648342200000|2022-03-27 00:50:00|1601.91|1584.81|1602.92|1585.82|1602.96|1585.86|1601.1|1584|215
1648342500000|2022-03-27 00:55:00|1602.91|1585.81|1600.51|1583.41|1602.95|1585.85|1600.42|1583.32|257
1648342800000|2022-03-27 01:00:00|1600.56|1583.46|1606.16|1589.06|1606.16|1589.06|1600.38|1583.28|328
1648343100000|2022-03-27 01:05:00|1606.13|1589.03|1602.34|1585.24|1606.13|1589.03|1602.34|1585.24|315
1648343400000|2022-03-27 01:10:00|1602.33|1585.23|1598.4|1581.3|1602.33|1585.23|1598.18|1581.08|251
1648343700000|2022-03-27 01:15:00|1598.37|1581.27|1602.78|1585.68|1602.97|1585.87|1598.22|1581.12|161
1648344000000|2022-03-27 01:20:00|1602.85|1585.75|1603.17|1586.07|1604|1586.9|1602.85|1585.75|194
1648344300000|2022-03-27 01:25:00|1603.16|1586.06|1597.97|1580.87|1603.24|1586.14|1597.85|1580.75|315
1648344600000|2022-03-27 01:30:00|1597.85|1580.75|1599.67|1582.57|1600.19|1583.09|1596.41|1579.31|189
1648344900000|2022-03-27 01:35:00|1599.49|1582.39|1597.73|1580.63|1599.77|1582.67|1597.49|1580.39|233
1648345200000|2022-03-27 01:40:00|1597.72|1580.62|1599.25|1582.15|1600.47|1583.37|1597.69|1580.59|259
1648345500000|2022-03-27 01:45:00|1599.26|1582.16|1601.33|1584.23|1601.55|1584.45|1599.26|1582.16|163
1648345800000|2022-03-27 01:50:00|1601.3|1584.2|1608.04|1590.94|1608.04|1590.94|1601.3|1584.2|300
1648346100000|2022-03-27 01:55:00|1608.09|1590.99|1608.9|1591.8|1610.7|1593.6|1608.09|1590.99|125
1648346400000|2022-03-27 02:00:00|1608.89|1591.79|1607.21|1590.11|1610.58|1593.48|1607.2|1590.1|143
1648346700000|2022-03-27 02:05:00|1607.2|1590.1|1611.77|1594.67|1613.31|1596.21|1605.82|1588.72|322
1648347000000|2022-03-27 02:10:00|1611.98|1594.88|1616.99|1599.89|1617.12|1600.02|1610.37|1593.27|325
1648347300000|2022-03-27 02:15:00|1617.42|1600.32|1615.84|1598.74|1618.33|1601.23|1613.68|1596.58|368
1648347600000|2022-03-27 02:20:00|1615.8|1598.7|1617.43|1600.33|1617.43|1600.33|1611.92|1594.82|334
1648347900000|2022-03-27 02:25:00|1617.42|1600.32|1611.84|1594.74|1617.96|1600.86|1611.3|1594.2|234
1648348200000|2022-03-27 02:30:00|1611.89|1594.79|1610.89|1593.79|1613.31|1596.21|1609.15|1592.05|329
1648348500000|2022-03-27 02:35:00|1610.31|1593.21|1612.85|1595.75|1614.38|1597.28|1610.23|1593.13|331
1648348800000|2022-03-27 02:40:00|1612.75|1595.65|1611.09|1593.99|1613.14|1596.04|1610.92|1593.82|312
1648349100000|2022-03-27 02:45:00|1611.11|1594.01|1611.45|1594.35|1611.93|1594.83|1610.9|1593.8|257
1648349400000|2022-03-27 02:50:00|1611.43|1594.33|1614.39|1597.29|1614.49|1597.39|1611.36|1594.26|173
1648349700000|2022-03-27 02:55:00|1614.44|1597.34|1617.55|1600.45|1617.55|1600.45|1614.39|1597.29|279
1648350000000|2022-03-27 03:00:00|1617.64|1600.54|1612.07|1594.97|1617.85|1600.75|1611.92|1594.82|311
1648350300000|2022-03-27 03:05:00|1612.12|1595.02|1613.13|1596.03|1613.91|1596.81|1612.08|1594.98|193
1648350600000|2022-03-27 03:10:00|1613.12|1596.02|1614.71|1597.61|1614.71|1597.61|1612.64|1595.54|246
1648350900000|2022-03-27 03:15:00|1614.75|1597.65|1611.91|1594.81|1615.98|1598.88|1611.47|1594.37|329
1648351200000|2022-03-27 03:20:00|1611.97|1594.87|1611.96|1594.86|1612.68|1595.58|1611.07|1593.97|199
1648351500000|2022-03-27 03:25:00|1611.88|1594.78|1612.22|1595.12|1613.34|1596.24|1611.1|1594|153
1648351800000|2022-03-27 03:30:00|1612.26|1595.16|1609.33|1592.23|1613.07|1595.97|1608.56|1591.46|289
1648352100000|2022-03-27 03:35:00|1609.21|1592.11|1609.76|1592.66|1609.85|1592.75|1608.5|1591.4|203
1648352400000|2022-03-27 03:40:00|1609.67|1592.57|1608.42|1591.32|1609.99|1592.89|1607.98|1590.88|227
1648352700000|2022-03-27 03:45:00|1608.44|1591.34|1608.49|1591.39|1608.52|1591.42|1607.54|1590.44|258
1648353000000|2022-03-27 03:50:00|1608.5|1591.4|1610.29|1593.19|1610.79|1593.69|1608.5|1591.4|355
1648353300000|2022-03-27 03:55:00|1610.33|1593.23|1610.91|1593.81|1611.27|1594.17|1610.27|1593.17|175
1648353600000|2022-03-27 04:00:00|1610.9|1593.8|1612.55|1595.45|1612.58|1595.48|1610.9|1593.8|250
1648353900000|2022-03-27 04:05:00|1612.56|1595.46|1613.94|1596.84|1614.5|1597.4|1612.55|1595.45|235
1648354200000|2022-03-27 04:10:00|1613.95|1596.85|1616.18|1599.08|1619.58|1602.48|1613.85|1596.75|226
1648354500000|2022-03-27 04:15:00|1616.13|1599.03|1612.01|1594.91|1616.13|1599.03|1611.94|1594.84|291
1648354800000|2022-03-27 04:20:00|1611.97|1594.87|1607.91|1590.81|1612.07|1594.97|1607.91|1590.81|269
1648355100000|2022-03-27 04:25:00|1607.62|1590.52|1603.94|1586.84|1607.92|1590.82|1602.34|1585.24|305
1648355400000|2022-03-27 04:30:00|1603.92|1586.82|1605.25|1588.15|1605.64|1588.54|1602.56|1585.46|301
1648355700000|2022-03-27 04:35:00|1605.29|1588.19|1607.31|1590.21|1607.37|1590.27|1602.81|1585.71|242
1648356000000|2022-03-27 04:40:00|1607.32|1590.22|1611.87|1594.77|1613.3|1596.2|1606.78|1589.68|276
1648356300000|2022-03-27 04:45:00|1611.83|1594.73|1616.5|1599.4|1616.52|1599.42|1611.43|1594.33|170
1648356600000|2022-03-27 04:50:00|1616.51|1599.41|1618.41|1601.31|1618.41|1601.31|1615.41|1598.31|268
1648356900000|2022-03-27 04:55:00|1618.4|1601.3|1619.86|1602.76|1621.33|1604.23|1617.81|1600.71|219
1648357200000|2022-03-27 05:00:00|1619.87|1602.77|1617.79|1600.69|1619.87|1602.77|1617.14|1600.04|278
1648357500000|2022-03-27 05:05:00|1617.84|1600.74|1620.28|1603.18|1620.43|1603.33|1617.73|1600.63|151
1648357800000|2022-03-27 05:10:00|1620.37|1603.27|1620.41|1603.31|1620.97|1603.87|1619.6|1602.5|169
1648358100000|2022-03-27 05:15:00|1620.45|1603.35|1619.34|1602.24|1620.76|1603.66|1619.24|1602.14|264
1648358400000|2022-03-27 05:20:00|1619.37|1602.27|1619.65|1602.55|1620.43|1603.33|1617.38|1600.28|226
1648358700000|2022-03-27 05:25:00|1619.63|1602.53|1619.44|1602.34|1619.71|1602.61|1619.26|1602.16|209
1648359000000|2022-03-27 05:30:00|1619.46|1602.36|1619.44|1602.34|1619.84|1602.74|1618.77|1601.67|218
1648359300000|2022-03-27 05:35:00|1619.45|1602.35|1619.09|1601.99|1619.82|1602.72|1617.78|1600.68|319
1648359600000|2022-03-27 05:40:00|1619.1|1602|1619.96|1602.86|1619.96|1602.86|1618.37|1601.27|245
1648359900000|2022-03-27 05:45:00|1619.94|1602.84|1618.82|1601.72|1620.01|1602.91|1618.46|1601.36|312
1648360200000|2022-03-27 05:50:00|1618.87|1601.77|1619.16|1602.06|1619.54|1602.44|1618.6|1601.5|175
1648360500000|2022-03-27 05:55:00|1619.14|1602.04|1618.64|1601.54|1620.34|1603.24|1617.98|1600.88|215
1648360800000|2022-03-27 06:00:00|1618.61|1601.51|1619.65|1602.55|1620.04|1602.94|1618.55|1601.45|236
1648361100000|2022-03-27 06:05:00|1619.66|1602.56|1621.97|1604.87|1621.97|1604.87|1619.66|1602.56|252
1648361400000|2022-03-27 06:10:00|1622.01|1604.91|1624.37|1607.27|1624.38|1607.28|1622.01|1604.91|123
1648361700000|2022-03-27 06:15:00|1624.38|1607.28|1623.55|1606.45|1624.38|1607.28|1623.38|1606.28|216
1648362000000|2022-03-27 06:20:00|1623.53|1606.43|1625.28|1608.18|1625.35|1608.25|1623.51|1606.41|133
1648362300000|2022-03-27 06:25:00|1625.17|1608.07|1624.69|1607.59|1625.27|1608.17|1623.41|1606.31|334
1648362600000|2022-03-27 06:30:00|1624.71|1607.61|1625.24|1608.14|1625.24|1608.14|1622.89|1605.79|208
1648362900000|2022-03-27 06:35:00|1625.21|1608.11|1624.53|1607.43|1625.27|1608.17|1623.45|1606.35|236
1648363200000|2022-03-27 06:40:00|1624.49|1607.39|1623.98|1606.88|1624.66|1607.56|1623.16|1606.06|226
1648363500000|2022-03-27 06:45:00|1623.9|1606.8|1625.27|1608.17|1625.32|1608.22|1623.76|1606.66|236
1648363800000|2022-03-27 06:50:00|1625.24|1608.14|1624.66|1607.56|1625.34|1608.24|1623.84|1606.74|159
1648364100000|2022-03-27 06:55:00|1624.68|1607.58|1623.38|1606.28|1624.69|1607.59|1621.6|1604.5|280
1648364400000|2022-03-27 07:00:00|1623.62|1606.52|1621.67|1604.57|1623.69|1606.59|1621.49|1604.39|178
1648364700000|2022-03-27 07:05:00|1621.74|1604.64|1621.79|1604.69|1622.63|1605.53|1621.54|1604.44|156
1648365000000|2022-03-27 07:10:00|1621.87|1604.77|1622.29|1605.19|1622.44|1605.34|1621.57|1604.47|302
1648365300000|2022-03-27 07:15:00|1622.18|1605.08|1622.93|1605.83|1622.97|1605.87|1619.74|1602.64|337
1648365600000|2022-03-27 07:20:00|1622.9|1605.8|1622.97|1605.87|1623.89|1606.79|1622.5|1605.4|169
1648365900000|2022-03-27 07:25:00|1623.05|1605.95|1622.77|1605.67|1623.73|1606.63|1622.68|1605.58|214
1648366200000|2022-03-27 07:30:00|1622.81|1605.71|1622.94|1605.84|1623.16|1606.06|1621.89|1604.79|257
1648366500000|2022-03-27 07:35:00|1622.95|1605.85|1624.71|1607.61|1624.71|1607.61|1622.95|1605.85|161
1648366800000|2022-03-27 07:40:00|1624.72|1607.62|1624.25|1607.15|1624.72|1607.62|1623.77|1606.67|262
1648367100000|2022-03-27 07:45:00|1624.2|1607.1|1623.75|1606.65|1624.52|1607.42|1623.65|1606.55|212
1648367400000|2022-03-27 07:50:00|1623.76|1606.66|1623.63|1606.53|1623.98|1606.88|1623.43|1606.33|113
1648367700000|2022-03-27 07:55:00|1623.55|1606.45|1623.71|1606.61|1624.62|1607.52|1623|1605.9|315
1648368000000|2022-03-27 08:00:00|1623.73|1606.63|1622.21|1605.11|1624.03|1606.93|1622.08|1604.98|260
1648368300000|2022-03-27 08:05:00|1622.18|1605.08|1619.6|1602.5|1622.29|1605.19|1619.48|1602.38|255
1648368600000|2022-03-27 08:10:00|1619.51|1602.41|1619.17|1602.07|1620.69|1603.59|1619.02|1601.92|226
1648368900000|2022-03-27 08:15:00|1619.36|1602.26|1617.39|1600.29|1619.9|1602.8|1617.32|1600.22|228
1648369200000|2022-03-27 08:20:00|1617.56|1600.46|1614.79|1597.69|1617.58|1600.48|1613.73|1596.63|245
1648369500000|2022-03-27 08:25:00|1615.1|1598|1612.45|1595.35|1615.96|1598.86|1611.23|1594.13|297
1648369800000|2022-03-27 08:30:00|1612.41|1595.31|1613.98|1596.88|1615.81|1598.71|1612.04|1594.94|351
1648370100000|2022-03-27 08:35:00|1613.99|1596.89|1615.9|1598.8|1616.81|1599.71|1613.98|1596.88|314
1648370400000|2022-03-27 08:40:00|1615.92|1598.82|1616.54|1599.44|1617.8|1600.7|1615.62|1598.52|298
1648370700000|2022-03-27 08:45:00|1616.55|1599.45|1615.81|1598.71|1616.56|1599.46|1615.12|1598.02|192
1648371000000|2022-03-27 08:50:00|1615.73|1598.63|1614.11|1597.01|1615.9|1598.8|1613.82|1596.72|262
1648371300000|2022-03-27 08:55:00|1614.12|1597.02|1610.13|1593.03|1614.19|1597.09|1609.33|1592.23|239
1648371600000|2022-03-27 09:00:00|1610.18|1593.08|1611.16|1594.06|1612.9|1595.8|1609.91|1592.81|268
1648371900000|2022-03-27 09:05:00|1611.13|1594.03|1609.06|1591.96|1612.3|1595.2|1609.06|1591.96|309
1648372200000|2022-03-27 09:10:00|1609.14|1592.04|1609.67|1592.57|1612.02|1594.92|1609.14|1592.04|256
1648372500000|2022-03-27 09:15:00|1609.63|1592.53|1612.76|1595.66|1612.89|1595.79|1609.51|1592.41|268
1648372800000|2022-03-27 09:20:00|1612.77|1595.67|1613.84|1596.74|1614.87|1597.77|1612.77|1595.67|261
1648373100000|2022-03-27 09:25:00|1613.83|1596.73|1614.93|1597.83|1615.03|1597.93|1611.89|1594.79|248
1648373400000|2022-03-27 09:30:00|1614.94|1597.84|1617.25|1600.15|1617.33|1600.23|1614.7|1597.6|262
1648373700000|2022-03-27 09:35:00|1617.23|1600.13|1615.66|1598.56|1617.61|1600.51|1615.61|1598.51|265
1648374000000|2022-03-27 09:40:00|1615.63|1598.53|1613.29|1596.19|1615.92|1598.82|1613.29|1596.19|236
1648374300000|2022-03-27 09:45:00|1613.12|1596.02|1612.07|1594.97|1613.91|1596.81|1611.94|1594.84|252
1648374600000|2022-03-27 09:50:00|1612.02|1594.92|1611.74|1594.64|1612.17|1595.07|1609.81|1592.71|302
1648374900000|2022-03-27 09:55:00|1611.77|1594.67|1609.57|1592.47|1612.42|1595.32|1609.04|1591.94|172
1648375200000|2022-03-27 10:00:00|1609.56|1592.46|1610.89|1593.79|1613.03|1595.93|1608.99|1591.89|454
1648375500000|2022-03-27 10:05:00|1610.91|1593.81|1609.85|1592.75|1611.91|1594.81|1609.83|1592.73|273
1648375800000|2022-03-27 10:10:00|1609.84|1592.74|1608.06|1590.96|1611.34|1594.24|1607.98|1590.88|224
1648376100000|2022-03-27 10:15:00|1608.05|1590.95|1606.46|1589.36|1608.05|1590.95|1605.49|1588.39|215
1648376400000|2022-03-27 10:20:00|1606.44|1589.34|1607.15|1590.05|1608.92|1591.82|1606.44|1589.34|347
1648376700000|2022-03-27 10:25:00|1607.11|1590.01|1608.74|1591.64|1609.17|1592.07|1605.96|1588.86|327
1648377000000|2022-03-27 10:30:00|1608.76|1591.66|1608.41|1591.31|1609.18|1592.08|1606.52|1589.42|280
1648377300000|2022-03-27 10:35:00|1608.43|1591.33|1607.6|1590.5|1608.52|1591.42|1607.4|1590.3|259
1648377600000|2022-03-27 10:40:00|1607.61|1590.51|1609.47|1592.37|1609.57|1592.47|1607.59|1590.49|274
1648377900000|2022-03-27 10:45:00|1609.45|1592.35|1608.67|1591.57|1609.45|1592.35|1606.4|1589.3|319
1648378200000|2022-03-27 10:50:00|1608.64|1591.54|1605.97|1588.87|1608.67|1591.57|1605.92|1588.82|215
1648378500000|2022-03-27 10:55:00|1605.99|1588.89|1605.98|1588.88|1606.77|1589.67|1605.66|1588.56|299
1648378800000|2022-03-27 11:00:00|1605.92|1588.82|1600.09|1582.99|1605.92|1588.82|1598.45|1581.35|310
1648379100000|2022-03-27 11:05:00|1600.08|1582.98|1601.7|1584.6|1602.4|1585.3|1599.95|1582.85|279
1648379400000|2022-03-27 11:10:00|1601.69|1584.59|1600.17|1583.07|1602.99|1585.89|1600.17|1583.07|314
1648379700000|2022-03-27 11:15:00|1600.22|1583.12|1600.64|1583.54|1602.45|1585.35|1599.71|1582.61|228
1648380000000|2022-03-27 11:20:00|1600.74|1583.64|1601.15|1584.05|1601.24|1584.14|1600.2|1583.1|230
1648380300000|2022-03-27 11:25:00|1601.11|1584.01|1603.13|1586.03|1603.13|1586.03|1601.11|1584.01|276
1648380600000|2022-03-27 11:30:00|1603.16|1586.06|1603.36|1586.26|1604.14|1587.04|1602.43|1585.33|242
1648380900000|2022-03-27 11:35:00|1603.44|1586.34|1602.67|1585.57|1603.44|1586.34|1601.26|1584.16|213
1648381200000|2022-03-27 11:40:00|1602.65|1585.55|1601.57|1584.47|1602.65|1585.55|1600.54|1583.44|257
1648381500000|2022-03-27 11:45:00|1601.61|1584.51|1599.58|1582.48|1602.22|1585.12|1599.46|1582.36|173
1648381800000|2022-03-27 11:50:00|1599.59|1582.49|1597.48|1580.38|1599.76|1582.66|1597.47|1580.37|214
1648382100000|2022-03-27 11:55:00|1597.51|1580.41|1600.41|1583.31|1600.44|1583.34|1597.48|1580.38|201
1648382400000|2022-03-27 12:00:00|1600.38|1583.28|1601.35|1584.25|1601.49|1584.39|1598.43|1581.33|299
1648382700000|2022-03-27 12:05:00|1601.37|1584.27|1601.54|1584.44|1601.68|1584.58|1600.87|1583.77|232
1648383000000|2022-03-27 12:10:00|1601.58|1584.48|1599.14|1582.04|1602.27|1585.17|1597.62|1580.52|260
1648383300000|2022-03-27 12:15:00|1599.19|1582.09|1595.27|1578.17|1600.05|1582.95|1594.93|1577.83|241
1648383600000|2022-03-27 12:20:00|1595.17|1578.07|1592.94|1575.84|1595.17|1578.07|1592.11|1575.01|158
1648383900000|2022-03-27 12:25:00|1593.04|1575.94|1592.14|1575.04|1593.73|1576.63|1591.71|1574.61|208
1648384200000|2022-03-27 12:30:00|1592.09|1574.99|1593.49|1576.39|1593.66|1576.56|1591.04|1573.94|304
1648384500000|2022-03-27 12:35:00|1593.57|1576.47|1592.67|1575.57|1595.59|1578.49|1592.62|1575.52|247
1648384800000|2022-03-27 12:40:00|1592.65|1575.55|1590.96|1573.86|1592.89|1575.79|1590.7|1573.6|112
1648385100000|2022-03-27 12:45:00|1590.95|1573.85|1588.65|1571.55|1592.23|1575.13|1588.48|1571.38|210
1648385400000|2022-03-27 12:50:00|1588.74|1571.64|1584.78|1567.68|1590.4|1573.3|1584.16|1567.06|257
1648385700000|2022-03-27 12:55:00|1584.69|1567.59|1577.95|1560.85|1585.69|1568.59|1576.75|1559.65|341
1648386000000|2022-03-27 13:00:00|1577.96|1560.86|1580.93|1563.83|1580.93|1563.83|1573.28|1556.18|319
1648386300000|2022-03-27 13:05:00|1580.88|1563.78|1581.67|1564.57|1585.2|1568.1|1580.88|1563.78|223
1648386600000|2022-03-27 13:10:00|1581.64|1564.54|1585.9|1568.8|1586.16|1569.06|1581.39|1564.29|204
1648386900000|2022-03-27 13:15:00|1585.84|1568.74|1588.98|1571.88|1588.98|1571.88|1584.53|1567.43|256
1648387200000|2022-03-27 13:20:00|1588.95|1571.85|1587.3|1570.2|1588.95|1571.85|1585.27|1568.17|264
1648387500000|2022-03-27 13:25:00|1587.32|1570.22|1586.24|1569.14|1588.11|1571.01|1586.22|1569.12|259
1648387800000|2022-03-27 13:30:00|1586.33|1569.23|1584.09|1566.99|1586.33|1569.23|1583.27|1566.17|174
1648388100000|2022-03-27 13:35:00|1584.08|1566.98|1585.72|1568.62|1585.98|1568.88|1582.52|1565.42|246
1648388400000|2022-03-27 13:40:00|1585.73|1568.63|1586.03|1568.93|1587.42|1570.32|1583.64|1566.54|258
1648388700000|2022-03-27 13:45:00|1586.04|1568.94|1586.5|1569.4|1587.22|1570.12|1585.98|1568.88|198
1648389000000|2022-03-27 13:50:00|1586.56|1569.46|1587.32|1570.22|1587.65|1570.55|1586.56|1569.46|213
1648389300000|2022-03-27 13:55:00|1587.3|1570.2|1587.67|1570.57|1588.18|1571.08|1585.8|1568.7|270
1648389600000|2022-03-27 14:00:00|1587.62|1570.52|1586.44|1569.34|1587.87|1570.77|1585.97|1568.87|277
1648389900000|2022-03-27 14:05:00|1586.45|1569.35|1590.28|1573.18|1590.32|1573.22|1586.39|1569.29|296
1648390200000|2022-03-27 14:10:00|1590.3|1573.2|1592.09|1574.99|1592.16|1575.06|1590.06|1572.96|169
1648390500000|2022-03-27 14:15:00|1592.1|1575|1592.22|1575.12|1593.05|1575.95|1591.29|1574.19|270
1648390800000|2022-03-27 14:20:00|1592.33|1575.23|1591.76|1574.66|1593.11|1576.01|1591.72|1574.62|302
1648391100000|2022-03-27 14:25:00|1591.79|1574.69|1592.07|1574.97|1592.53|1575.43|1591.1|1574|269
1648391400000|2022-03-27 14:30:00|1592.08|1574.98|1594.02|1576.92|1594.82|1577.72|1591.69|1574.59|191
1648391700000|2022-03-27 14:35:00|1594.03|1576.93|1594.88|1577.78|1594.97|1577.87|1593.25|1576.15|162
1648392000000|2022-03-27 14:40:00|1594.89|1577.79|1592.74|1575.64|1595|1577.9|1592.74|1575.64|256
1648392300000|2022-03-27 14:45:00|1592.75|1575.65|1589.35|1572.25|1593.39|1576.29|1589.34|1572.24|242
1648392600000|2022-03-27 14:50:00|1589.39|1572.29|1591.92|1574.82|1591.97|1574.87|1589.35|1572.25|220
1648392900000|2022-03-27 14:55:00|1591.93|1574.83|1591.31|1574.21|1593.38|1576.28|1590.67|1573.57|291
1648393200000|2022-03-27 15:00:00|1591.32|1574.22|1590.02|1572.92|1592.19|1575.09|1589.49|1572.39|241
1648393500000|2022-03-27 15:05:00|1590.03|1572.93|1585.01|1567.91|1590.03|1572.93|1584.13|1567.03|281
1648393800000|2022-03-27 15:10:00|1585.02|1567.92|1586.72|1569.62|1587.58|1570.48|1585.02|1567.92|205
1648394100000|2022-03-27 15:15:00|1586.71|1569.61|1590.06|1572.96|1590.08|1572.98|1586.25|1569.15|248
1648394400000|2022-03-27 15:20:00|1590.08|1572.98|1598.03|1580.93|1598.62|1581.52|1590.08|1572.98|347
1648394700000|2022-03-27 15:25:00|1598.04|1580.94|1602.95|1585.85|1602.98|1585.88|1598.04|1580.94|279
1648395000000|2022-03-27 15:30:00|1602.92|1585.82|1610.35|1593.25|1611.12|1594.02|1602.92|1585.82|430
1648395300000|2022-03-27 15:35:00|1610.36|1593.26|1608.02|1590.92|1613.16|1596.06|1605.35|1588.25|504
1648395600000|2022-03-27 15:40:00|1608.08|1590.98|1609.39|1592.29|1610.05|1592.95|1603.82|1586.72|290
1648395900000|2022-03-27 15:45:00|1609.43|1592.33|1610.08|1592.98|1613.73|1596.63|1608.55|1591.45|372
1648396200000|2022-03-27 15:50:00|1610.15|1593.05|1609.64|1592.54|1613.9|1596.8|1609.64|1592.54|283
1648396500000|2022-03-27 15:55:00|1609.69|1592.59|1614.54|1597.44|1615.16|1598.06|1608.54|1591.44|304
1648396800000|2022-03-27 16:00:00|1614.51|1597.41|1617.05|1599.95|1617.94|1600.84|1612.67|1595.57|406
1648397100000|2022-03-27 16:05:00|1617.08|1599.98|1621.4|1604.3|1621.99|1604.89|1615.13|1598.03|311
1648397400000|2022-03-27 16:10:00|1621.39|1604.29|1612.9|1595.8|1621.43|1604.33|1612.66|1595.56|505
1648397700000|2022-03-27 16:15:00|1612.91|1595.81|1615.29|1598.19|1617.55|1600.45|1612.9|1595.8|315
1648398000000|2022-03-27 16:20:00|1615.27|1598.17|1615.73|1598.63|1617.53|1600.43|1613.99|1596.89|389
1648398300000|2022-03-27 16:25:00|1615.74|1598.64|1616.88|1599.78|1619.09|1601.99|1615.58|1598.48|336
1648398600000|2022-03-27 16:30:00|1616.87|1599.77|1620.26|1603.16|1620.26|1603.16|1616.86|1599.76|393
1648398900000|2022-03-27 16:35:00|1620.24|1603.14|1619.06|1601.96|1623.81|1606.71|1618.7|1601.6|453
1648399200000|2022-03-27 16:40:00|1619.04|1601.94|1620.52|1603.42|1621.69|1604.59|1617.77|1600.67|529
1648399500000|2022-03-27 16:45:00|1620.47|1603.37|1626.05|1608.95|1626.77|1609.67|1619.64|1602.54|339
1648399800000|2022-03-27 16:50:00|1626.02|1608.92|1629.37|1612.27|1629.66|1612.56|1625.74|1608.64|254
1648400100000|2022-03-27 16:55:00|1629.35|1612.25|1629.45|1612.35|1629.5|1612.4|1627.63|1610.53|273
1648400400000|2022-03-27 17:00:00|1629.47|1612.37|1632|1614.9|1632.23|1615.13|1629.41|1612.31|199
1648400700000|2022-03-27 17:05:00|1632.13|1615.03|1628.46|1611.36|1632.41|1615.31|1628.46|1611.36|375
1648401000000|2022-03-27 17:10:00|1628.47|1611.37|1629.01|1611.91|1630.26|1613.16|1626.72|1609.62|367
1648401300000|2022-03-27 17:15:00|1628.99|1611.89|1623.51|1606.41|1629.31|1612.21|1622.8|1605.7|423
1648401600000|2022-03-27 17:20:00|1623.55|1606.45|1623.72|1606.62|1625.05|1607.95|1621.87|1604.77|323
1648401900000|2022-03-27 17:25:00|1623.74|1606.64|1628.38|1611.28|1629.08|1611.98|1623.74|1606.64|416
1648402200000|2022-03-27 17:30:00|1628.58|1611.48|1629.2|1612.1|1629.82|1612.72|1625.69|1608.59|338
1648402500000|2022-03-27 17:35:00|1629.16|1612.06|1630.57|1613.47|1630.79|1613.69|1628.06|1610.96|315
1648402800000|2022-03-27 17:40:00|1630.6|1613.5|1633.79|1616.69|1634.3|1617.2|1630.59|1613.49|196
1648403100000|2022-03-27 17:45:00|1633.8|1616.7|1636.23|1619.13|1636.24|1619.14|1632.66|1615.56|236
1648403400000|2022-03-27 17:50:00|1636.33|1619.23|1635.75|1618.65|1636.45|1619.35|1633.94|1616.84|314
1648403700000|2022-03-27 17:55:00|1635.74|1618.64|1635.01|1617.91|1636|1618.9|1634.3|1617.2|357
1648404000000|2022-03-27 18:00:00|1634.88|1617.78|1635.14|1618.04|1636.01|1618.91|1634.38|1617.28|335
1648404300000|2022-03-27 18:05:00|1635.15|1618.05|1635.2|1618.1|1635.47|1618.37|1634.03|1616.93|226
1648404600000|2022-03-27 18:10:00|1635.21|1618.11|1635.9|1618.8|1636.17|1619.07|1635.01|1617.91|329
1648404900000|2022-03-27 18:15:00|1635.91|1618.81|1638.94|1621.84|1639.08|1621.98|1635.55|1618.45|348
1648405200000|2022-03-27 18:20:00|1638.95|1621.85|1637.67|1620.57|1639.52|1622.42|1636.98|1619.88|254
1648405500000|2022-03-27 18:25:00|1637.61|1620.51|1636.19|1619.09|1638.03|1620.93|1635.42|1618.32|277
1648405800000|2022-03-27 18:30:00|1636.17|1619.07|1628.47|1611.37|1636.17|1619.07|1627.4|1610.3|424
1648406100000|2022-03-27 18:35:00|1628.51|1611.41|1629.11|1612.01|1629.84|1612.74|1628.23|1611.13|120
1648406400000|2022-03-27 18:40:00|1629.12|1612.02|1630.38|1613.28|1630.4|1613.3|1628.73|1611.63|326
1648406700000|2022-03-27 18:45:00|1630.41|1613.31|1630.82|1613.72|1631.17|1614.07|1629.74|1612.64|182
1648407000000|2022-03-27 18:50:00|1630.77|1613.67|1631.52|1614.42|1632.34|1615.24|1630.58|1613.48|193
1648407300000|2022-03-27 18:55:00|1631.5|1614.4|1631.89|1614.79|1632.96|1615.86|1631.18|1614.08|204
1648407600000|2022-03-27 19:00:00|1631.88|1614.78|1633.26|1616.16|1633.63|1616.53|1631.88|1614.78|185
1648407900000|2022-03-27 19:05:00|1633.24|1616.14|1631.98|1614.88|1633.71|1616.61|1631.91|1614.81|104
1648408200000|2022-03-27 19:10:00|1631.81|1614.71|1631.9|1614.8|1632.9|1615.8|1631.72|1614.62|232
1648408500000|2022-03-27 19:15:00|1631.92|1614.82|1633.18|1616.08|1633.59|1616.49|1631.89|1614.79|269
1648408800000|2022-03-27 19:20:00|1633.2|1616.1|1633.58|1616.48|1634.08|1616.98|1633.15|1616.05|180
1648409100000|2022-03-27 19:25:00|1633.57|1616.47|1635.05|1616.45|1635.05|1617.08|1633.5|1615.43|238
1648409400000|2022-03-27 19:30:00|1635.02|1616.42|1631.12|1612.52|1635.11|1616.51|1631.08|1612.48|269
1648409700000|2022-03-27 19:35:00|1631.13|1612.53|1632.4|1613.8|1632.88|1614.28|1630.39|1611.79|255
1648410000000|2022-03-27 19:40:00|1632.33|1613.73|1629.49|1610.89|1632.33|1613.73|1629.46|1610.86|200
1648410300000|2022-03-27 19:45:00|1629.48|1610.88|1629.29|1610.69|1629.52|1610.92|1628.59|1609.99|163
1648410600000|2022-03-27 19:50:00|1629.27|1610.67|1630.25|1611.65|1631.01|1612.41|1629.27|1610.67|143
1648410900000|2022-03-27 19:55:00|1630.23|1611.63|1631|1612.4|1631.24|1612.64|1630.17|1611.57|219
1648411200000|2022-03-27 20:00:00|1630.99|1612.39|1631.48|1612.88|1632.48|1613.88|1630.31|1611.71|253
1648411500000|2022-03-27 20:05:00|1631.49|1612.89|1631.17|1612.57|1632.57|1613.97|1630.76|1612.16|244
1648411800000|2022-03-27 20:10:00|1631.16|1612.56|1630.75|1612.15|1632.07|1613.47|1630.33|1611.73|205
1648412100000|2022-03-27 20:15:00|1630.74|1612.14|1628.45|1609.85|1631.25|1612.65|1627.21|1608.61|280
1648412400000|2022-03-27 20:20:00|1628.44|1609.84|1627.43|1608.83|1628.53|1609.93|1626.92|1608.32|246
1648412700000|2022-03-27 20:25:00|1627.47|1608.87|1628.35|1609.75|1629.2|1610.6|1627.11|1608.51|306
1648413000000|2022-03-27 20:30:00|1628.55|1609.95|1633.88|1615.28|1633.88|1615.28|1628.13|1609.53|280
1648413300000|2022-03-27 20:35:00|1633.89|1615.29|1644.27|1638.53|1655.13|1638.55|1633.89|1615.29|840
1648413600000|2022-03-27 20:40:00|1651.2|1638.54|1653.24|1634.64|1654.82|1641.13|1644.26|1630|606
1648413900000|2022-03-27 20:45:00|1653.29|1634.69|1663.1|1644.5|1665.92|1647.32|1645.48|1626.88|635
1648414200000|2022-03-27 20:50:00|1663.09|1644.49|1665.83|1647.23|1668.56|1649.96|1662.36|1643.76|369
1648414500000|2022-03-27 20:55:00|1666.01|1647.41|1669.27|1650.67|1671.81|1653.21|1665.84|1647.24|448
1648414800000|2022-03-27 21:00:00|1669.28|1650.68|1672.51|1655.41|1675.15|1658.05|1668.97|1650.37|513
1648415100000|2022-03-27 21:05:00|1672.63|1655.53|1670.45|1653.35|1672.63|1655.53|1666.8|1649.7|492
1648415400000|2022-03-27 21:10:00|1670.47|1653.37|1670.07|1652.97|1673.55|1656.45|1669.08|1651.98|446
1648415700000|2022-03-27 21:15:00|1670.06|1652.96|1670.97|1653.87|1673.16|1656.06|1670.01|1652.91|370
1648416000000|2022-03-27 21:20:00|1670.99|1653.89|1672.33|1655.23|1673.66|1656.56|1670.86|1653.76|277
1648416300000|2022-03-27 21:25:00|1672.25|1655.15|1678.44|1661.34|1678.49|1661.39|1671.72|1654.62|268
1648416600000|2022-03-27 21:30:00|1677.81|1660.71|1677.59|1660.49|1680.76|1663.66|1672.16|1655.06|550
1648416900000|2022-03-27 21:35:00|1677.58|1660.48|1676.58|1659.48|1679.6|1662.5|1676.54|1659.44|565
1648417200000|2022-03-27 21:40:00|1676.53|1659.43|1678.27|1661.17|1680.8|1663.7|1676.53|1659.43|418
1648417500000|2022-03-27 21:45:00|1678.26|1661.16|1676.16|1659.06|1678.27|1661.17|1674.23|1657.13|485
1648417800000|2022-03-27 21:50:00|1676.38|1659.28|1674.68|1657.58|1676.97|1659.87|1673.78|1656.68|443
1648418100000|2022-03-27 21:55:00|1674.77|1657.67|1670.74|1653.64|1676.44|1659.34|1670.62|1653.52|383
1648418400000|2022-03-27 22:00:00|1671.24|1654.14|1666.16|1649.06|1672.78|1655.68|1662.73|1645.63|463
1648418700000|2022-03-27 22:05:00|1666.15|1649.05|1671.06|1653.96|1671.37|1654.27|1665.55|1648.45|482
1648419000000|2022-03-27 22:10:00|1671.16|1654.06|1672.19|1655.09|1673.2|1656.1|1669.36|1652.26|191
1648419300000|2022-03-27 22:15:00|1672.22|1655.12|1683.21|1666.11|1683.41|1666.31|1672.22|1655.12|553
1648419600000|2022-03-27 22:20:00|1683.3|1666.2|1685.1|1668|1685.12|1668.02|1682.2|1665.1|374
1648419900000|2022-03-27 22:25:00|1685.12|1668.02|1685.15|1668.05|1687.05|1669.95|1683.33|1666.23|582
1648420200000|2022-03-27 22:30:00|1685.02|1667.92|1684.41|1667.31|1686.2|1669.1|1680.61|1663.51|425
1648420500000|2022-03-27 22:35:00|1684.34|1667.24|1683.21|1666.11|1686.12|1669.02|1681.3|1664.2|426
1648420800000|2022-03-27 22:40:00|1683.33|1666.23|1683.45|1666.35|1683.6|1666.5|1681.33|1664.23|426
1648421100000|2022-03-27 22:45:00|1683.46|1666.36|1677.14|1660.04|1683.98|1666.88|1675.75|1658.65|473
1648421400000|2022-03-27 22:50:00|1677.18|1660.08|1676.7|1659.6|1679.54|1662.44|1675.58|1658.48|357
1648421700000|2022-03-27 22:55:00|1676.59|1659.49|1677.32|1660.22|1679.03|1661.93|1676.59|1659.49|347
1648422000000|2022-03-27 23:00:00|1677.18|1660.08|1679.48|1662.38|1680.54|1663.44|1677.18|1660.08|338
1648422300000|2022-03-27 23:05:00|1679.56|1662.46|1679.07|1661.97|1682.03|1664.93|1678.54|1661.44|389
1648422600000|2022-03-27 23:10:00|1679.18|1662.08|1678.44|1661.34|1680.12|1663.02|1676.43|1659.33|393
1648422900000|2022-03-27 23:15:00|1678.45|1661.35|1679.42|1662.32|1684.47|1667.37|1678.43|1661.33|398
1648423200000|2022-03-27 23:20:00|1679.65|1662.55|1685.99|1668.89|1687.27|1670.17|1678.57|1661.47|407
1648423500000|2022-03-27 23:25:00|1686.05|1668.95|1685.92|1668.82|1688.05|1670.95|1684.56|1667.46|437
1648423800000|2022-03-27 23:30:00|1686.06|1668.96|1687.54|1670.44|1687.59|1670.49|1682.75|1665.65|344
1648424100000|2022-03-27 23:35:00|1687.5|1670.4|1690.18|1673.08|1690.23|1673.13|1686.22|1669.12|232
1648424400000|2022-03-27 23:40:00|1690.13|1673.03|1694.5|1677.4|1698.88|1681.78|1687.29|1670.19|437
1648424700000|2022-03-27 23:45:00|1694.49|1677.39|1692.54|1675.44|1694.82|1677.72|1692.09|1674.99|294
1648425000000|2022-03-27 23:50:00|1692.55|1675.45|1694.76|1677.66|1695.37|1678.27|1692.54|1675.44|336
1648425300000|2022-03-27 23:55:00|1694.69|1677.59|1695.24|1678.14|1695.91|1678.81|1693.03|1675.93|281
1648425600000|2022-03-28 00:00:00|1695.21|1678.11|1689.47|1672.37|1701.1|1684|1689.43|1672.33|592
1648425900000|2022-03-28 00:05:00|1689.46|1672.36|1684.13|1667.03|1689.84|1672.74|1682.29|1665.19|371
1648426200000|2022-03-28 00:10:00|1684.08|1666.98|1683.14|1666.04|1686.33|1669.23|1683.08|1665.98|331
1648426500000|2022-03-28 00:15:00|1683.18|1666.08|1682.38|1665.28|1683.86|1666.76|1680.51|1663.41|378
1648426800000|2022-03-28 00:20:00|1682.37|1665.27|1681.68|1664.58|1683.8|1666.7|1681.47|1664.37|232
1648427100000|2022-03-28 00:25:00|1681.7|1664.6|1684.42|1667.32|1684.42|1667.32|1681.64|1664.54|188
1648427400000|2022-03-28 00:30:00|1684.43|1667.33|1697.6|1680.5|1699.72|1682.62|1684.06|1666.96|473
1648427700000|2022-03-28 00:35:00|1697.61|1680.51|1697.58|1680.48|1703.29|1686.19|1695.57|1678.47|457
1648428000000|2022-03-28 00:40:00|1697.46|1680.36|1693.41|1676.31|1698.61|1681.51|1693.41|1676.31|542
1648428300000|2022-03-28 00:45:00|1693.5|1676.4|1687.05|1669.95|1693.79|1676.69|1685.85|1668.75|423
1648428600000|2022-03-28 00:50:00|1687.23|1670.13|1684.61|1667.51|1688.15|1671.05|1684.28|1667.18|316
1648428900000|2022-03-28 00:55:00|1684.59|1667.49|1686.14|1669.04|1686.75|1669.65|1684.16|1667.06|186
1648429200000|2022-03-28 01:00:00|1686.15|1669.05|1681.96|1664.86|1686.51|1669.41|1680.53|1663.43|357
1648429500000|2022-03-28 01:05:00|1681.92|1664.82|1683.08|1665.98|1684.67|1667.57|1681.92|1664.82|301
1648429800000|2022-03-28 01:10:00|1683.1|1666|1685.51|1668.41|1685.83|1668.73|1683|1665.9|202
1648430100000|2022-03-28 01:15:00|1685.53|1668.43|1680.74|1663.64|1686.97|1669.87|1678.98|1661.88|322
1648430400000|2022-03-28 01:20:00|1680.82|1663.72|1682.56|1665.46|1683.16|1666.06|1680.74|1663.64|246
1648430700000|2022-03-28 01:25:00|1682.53|1665.43|1683.05|1665.95|1685.34|1668.24|1682.3|1665.2|252
1648431000000|2022-03-28 01:30:00|1683.07|1665.97|1681.49|1664.39|1684.02|1666.92|1681.33|1664.23|247
1648431300000|2022-03-28 01:35:00|1681.71|1664.61|1674.27|1657.17|1683.17|1666.07|1673.74|1656.64|467
1648431600000|2022-03-28 01:40:00|1674.31|1657.21|1677.25|1660.15|1677.93|1660.83|1674.16|1657.06|332
1648431900000|2022-03-28 01:45:00|1677.24|1660.14|1678.69|1661.59|1679.08|1661.98|1677.24|1660.14|286
1648432200000|2022-03-28 01:50:00|1678.22|1661.12|1678.85|1661.75|1679.92|1662.82|1678.12|1661.02|312
1648432500000|2022-03-28 01:55:00|1678.89|1661.79|1678.51|1661.41|1680.45|1663.35|1678.42|1661.32|284
1648432800000|2022-03-28 02:00:00|1678.52|1661.42|1677.63|1660.53|1680.16|1663.06|1677.63|1660.53|367
1648433100000|2022-03-28 02:05:00|1678.11|1661.01|1678.34|1661.24|1679.13|1662.03|1677.34|1660.24|246
1648433400000|2022-03-28 02:10:00|1678.27|1661.17|1676.57|1659.47|1678.59|1661.49|1676.15|1659.05|251
1648433700000|2022-03-28 02:15:00|1676.56|1659.46|1676.07|1658.97|1677.15|1660.05|1675.53|1658.43|253
1648434000000|2022-03-28 02:20:00|1676.08|1658.98|1675.91|1658.81|1676.88|1659.78|1675.41|1658.31|214
1648434300000|2022-03-28 02:25:00|1675.84|1658.74|1674.74|1657.64|1676.64|1659.54|1674.42|1657.32|214
1648434600000|2022-03-28 02:30:00|1674.6|1657.5|1675.26|1658.16|1675.74|1658.64|1674.55|1657.45|236
1648434900000|2022-03-28 02:35:00|1675.17|1658.07|1675.97|1658.87|1676.82|1659.72|1674.69|1657.59|241
1648435200000|2022-03-28 02:40:00|1675.99|1658.89|1679.72|1662.62|1680.15|1663.05|1675.45|1658.35|405
1648435500000|2022-03-28 02:45:00|1679.75|1662.65|1679.12|1662.02|1679.89|1662.79|1677.31|1660.21|285
1648435800000|2022-03-28 02:50:00|1679.07|1661.97|1680.39|1663.29|1681.2|1664.1|1678.37|1661.27|413
1648436100000|2022-03-28 02:55:00|1680.41|1663.31|1681.15|1664.05|1681.69|1664.59|1680.34|1663.24|236
1648436400000|2022-03-28 03:00:00|1681.05|1663.95|1683.33|1666.23|1684.12|1667.02|1680.46|1663.36|313
1648436700000|2022-03-28 03:05:00|1683.17|1666.07|1679.76|1662.66|1683.78|1666.68|1679.18|1662.08|321
1648437000000|2022-03-28 03:10:00|1679.9|1662.8|1678.34|1661.24|1679.9|1662.8|1677.88|1660.78|297
1648437300000|2022-03-28 03:15:00|1678.35|1661.25|1678.67|1661.57|1679.22|1662.12|1676.77|1659.67|257
1648437600000|2022-03-28 03:20:00|1679.22|1662.12|1685.77|1668.67|1686.41|1669.31|1678.49|1661.39|334
1648437900000|2022-03-28 03:25:00|1685.62|1668.52|1684.77|1667.67|1685.8|1668.7|1683.27|1666.17|314
1648438200000|2022-03-28 03:30:00|1684.27|1667.17|1683.64|1666.54|1684.77|1667.67|1682.64|1665.54|287
1648438500000|2022-03-28 03:35:00|1683.58|1666.48|1684.56|1667.46|1684.92|1667.82|1682.06|1664.96|224
1648438800000|2022-03-28 03:40:00|1684.72|1667.62|1685.66|1668.56|1686.14|1669.04|1683.91|1666.81|408
1648439100000|2022-03-28 03:45:00|1685.6|1668.5|1688.05|1670.95|1688.14|1671.04|1685.2|1668.1|309
1648439400000|2022-03-28 03:50:00|1688.07|1670.97|1687.96|1670.86|1688.18|1671.08|1686.36|1669.26|194
1648439700000|2022-03-28 03:55:00|1687.98|1670.88|1688.2|1671.1|1688.46|1671.36|1686.99|1669.89|151
1648440000000|2022-03-28 04:00:00|1688.16|1671.06|1686.37|1669.27|1688.71|1671.61|1685.55|1668.45|283
1648440300000|2022-03-28 04:05:00|1686.34|1669.24|1685.22|1668.12|1686.4|1669.3|1684.51|1667.41|286
1648440600000|2022-03-28 04:10:00|1685.42|1668.32|1684.66|1667.56|1686.01|1668.91|1684.37|1667.27|158
1648440900000|2022-03-28 04:15:00|1684.7|1667.6|1684.44|1667.34|1687.05|1669.95|1684.44|1667.34|195
1648441200000|2022-03-28 04:20:00|1684.68|1667.58|1687.05|1669.95|1687.14|1670.04|1684.44|1667.34|255
1648441500000|2022-03-28 04:25:00|1686.87|1669.77|1684.24|1667.14|1687.05|1669.95|1682.37|1665.27|357
1648441800000|2022-03-28 04:30:00|1684.63|1667.53|1689.76|1672.66|1690.22|1673.12|1684.05|1666.95|376
1648442100000|2022-03-28 04:35:00|1689.05|1671.95|1689.14|1672.04|1690.55|1673.45|1689.03|1671.93|256
1648442400000|2022-03-28 04:40:00|1689.32|1672.22|1692.14|1675.04|1692.32|1675.22|1689.13|1672.03|278
1648442700000|2022-03-28 04:45:00|1692.09|1674.99|1692.82|1675.72|1692.82|1675.72|1691.25|1674.15|222
1648443000000|2022-03-28 04:50:00|1692.98|1675.88|1693.14|1676.04|1693.14|1676.04|1692.05|1674.95|103
1648443300000|2022-03-28 04:55:00|1693.05|1675.95|1698.22|1681.12|1698.77|1681.67|1693.04|1675.94|122
1648443600000|2022-03-28 05:00:00|1698.24|1681.14|1699.14|1682.04|1699.67|1682.57|1696.2|1679.1|181
1648443900000|2022-03-28 05:05:00|1699.15|1682.05|1699|1681.9|1699.28|1682.18|1697.29|1680.19|307
1648444200000|2022-03-28 05:10:00|1699.01|1681.91|1699.72|1682.62|1699.75|1682.65|1695.08|1677.98|411
1648444500000|2022-03-28 05:15:00|1699.73|1682.63|1697.28|1680.18|1700.4|1683.3|1696.73|1679.63|284
1648444800000|2022-03-28 05:20:00|1697.25|1680.15|1694.96|1677.86|1697.51|1680.41|1694.73|1677.63|242
1648445100000|2022-03-28 05:25:00|1695.2|1678.1|1700.05|1682.95|1700.05|1682.95|1694.79|1677.69|342
1648445400000|2022-03-28 05:30:00|1700.01|1682.91|1703.12|1686.02|1703.76|1686.66|1699.93|1682.83|257
1648445700000|2022-03-28 05:35:00|1703.15|1686.05|1705.75|1688.65|1706.22|1689.12|1702.67|1685.57|297
1648446000000|2022-03-28 05:40:00|1705.74|1688.64|1706.92|1689.82|1708|1690.9|1704.95|1687.85|269
1648446300000|2022-03-28 05:45:00|1707.61|1690.51|1707.22|1690.12|1710.13|1693.03|1707.11|1690.01|422
1648446600000|2022-03-28 05:50:00|1707.11|1690.01|1713.94|1696.84|1714.05|1696.95|1707.11|1690.01|353
1648446900000|2022-03-28 05:55:00|1713.87|1696.77|1716.74|1699.64|1719.6|1702.5|1713.87|1696.77|309
1648447200000|2022-03-28 06:00:00|1716.46|1699.36|1706.74|1689.64|1717.06|1699.96|1706.61|1689.51|500
1648447500000|2022-03-28 06:05:00|1706.76|1689.66|1699.18|1682.08|1709.03|1691.93|1693.66|1676.56|466
1648447800000|2022-03-28 06:10:00|1699.23|1682.13|1693.44|1676.34|1700.33|1683.23|1692.32|1675.22|499
1648448100000|2022-03-28 06:15:00|1693.39|1676.29|1697.54|1680.44|1701.58|1684.48|1693.14|1676.04|545
1648448400000|2022-03-28 06:20:00|1697.49|1680.39|1703.78|1686.68|1704.7|1687.6|1697.45|1680.35|452
1648448700000|2022-03-28 06:25:00|1703.53|1686.43|1703.07|1685.97|1704.31|1687.21|1701.75|1684.65|408
1648449000000|2022-03-28 06:30:00|1703.08|1685.98|1711.05|1693.95|1711.87|1694.77|1703.06|1685.96|432
1648449300000|2022-03-28 06:35:00|1710.74|1693.64|1715.19|1698.09|1715.19|1698.09|1710.74|1693.64|290
1648449600000|2022-03-28 06:40:00|1715.13|1698.03|1711.55|1694.45|1715.19|1698.09|1710.49|1693.39|274
1648449900000|2022-03-28 06:45:00|1712.19|1695.09|1711.27|1694.17|1712.19|1695.09|1708.21|1691.11|364
1648450200000|2022-03-28 06:50:00|1711.24|1694.14|1707.07|1689.97|1711.52|1694.42|1704.8|1687.7|419
1648450500000|2022-03-28 06:55:00|1707.37|1690.27|1706.35|1689.25|1707.37|1690.27|1705.02|1687.92|213
1648450800000|2022-03-28 07:00:00|1706.27|1689.17|1711.04|1693.94|1711.29|1694.19|1704.72|1687.62|259
1648451100000|2022-03-28 07:05:00|1711|1693.9|1710.17|1693.07|1712.36|1695.26|1710.06|1692.96|341
1648451400000|2022-03-28 07:10:00|1710.32|1693.22|1713.05|1695.95|1713.66|1696.56|1710.24|1693.14|257
1648451700000|2022-03-28 07:15:00|1713.08|1695.98|1708.12|1691.02|1713.08|1695.98|1707.62|1690.52|308
1648452000000|2022-03-28 07:20:00|1708.18|1691.08|1708.79|1691.69|1710.38|1693.28|1707.27|1690.17|360
1648452300000|2022-03-28 07:25:00|1708.64|1691.54|1714.3|1697.2|1714.78|1697.68|1708.49|1691.39|403
1648452600000|2022-03-28 07:30:00|1714.29|1697.19|1713.28|1696.18|1715.8|1698.7|1712.43|1695.33|340
1648452900000|2022-03-28 07:35:00|1713.31|1696.21|1716.06|1698.96|1718.68|1701.58|1712.91|1695.81|348
1648453200000|2022-03-28 07:40:00|1716.03|1698.93|1716.39|1699.29|1717.5|1700.4|1715.81|1698.71|320
1648453500000|2022-03-28 07:45:00|1716.32|1699.22|1717.23|1700.13|1719.06|1701.96|1716.11|1699.01|337
1648453800000|2022-03-28 07:50:00|1717.26|1700.16|1715.27|1698.17|1718.07|1700.97|1713.13|1696.03|355
1648454100000|2022-03-28 07:55:00|1715.15|1698.05|1713.35|1696.25|1715.5|1698.4|1712.24|1695.14|347
1648454400000|2022-03-28 08:00:00|1713.41|1696.31|1712.65|1695.55|1716.83|1699.73|1712.57|1695.47|427
1648454700000|2022-03-28 08:05:00|1712.66|1695.56|1708.26|1691.16|1713.52|1696.42|1707.99|1690.89|367
1648455000000|2022-03-28 08:10:00|1708.06|1690.96|1705.85|1688.75|1709.09|1691.99|1705.85|1688.75|187
1648455300000|2022-03-28 08:15:00|1705.76|1688.66|1706.33|1689.23|1706.37|1689.27|1699.59|1682.49|359
1648455600000|2022-03-28 08:20:00|1706.38|1689.28|1712.24|1695.14|1712.81|1695.71|1706.33|1689.23|245
1648455900000|2022-03-28 08:25:00|1712.35|1695.25|1712.73|1695.63|1714.02|1696.92|1712.33|1695.23|215
1648456200000|2022-03-28 08:30:00|1712.55|1695.45|1710.95|1693.85|1713.42|1696.32|1710.59|1693.49|267
1648456500000|2022-03-28 08:35:00|1710.93|1693.83|1705.61|1688.51|1712.36|1695.26|1705.58|1688.48|410
1648456800000|2022-03-28 08:40:00|1705.57|1688.47|1710.31|1693.21|1711.04|1693.94|1705.57|1688.47|343
1648457100000|2022-03-28 08:45:00|1710.26|1693.16|1712.46|1695.36|1713.24|1696.14|1710.23|1693.13|350
1648457400000|2022-03-28 08:50:00|1712.37|1695.27|1711.84|1694.74|1713.35|1696.25|1711.46|1694.36|297
1648457700000|2022-03-28 08:55:00|1711.91|1694.81|1712.76|1695.66|1713.39|1696.29|1711.31|1694.21|315
1648458000000|2022-03-28 09:00:00|1712.72|1695.62|1713.24|1696.14|1713.61|1696.51|1711.88|1694.78|286
1648458300000|2022-03-28 09:05:00|1713.22|1696.12|1713.89|1696.79|1714.9|1697.8|1713.03|1695.93|215
1648458600000|2022-03-28 09:10:00|1713.81|1696.71|1713.42|1696.32|1714.09|1696.99|1711.17|1694.07|318
1648458900000|2022-03-28 09:15:00|1713.45|1696.35|1712.44|1695.34|1713.45|1696.35|1711.06|1693.96|286
1648459200000|2022-03-28 09:20:00|1712.4|1695.3|1714.77|1697.67|1714.8|1697.7|1711.07|1693.97|289
1648459500000|2022-03-28 09:25:00|1714.84|1697.74|1719.59|1702.49|1719.88|1702.78|1714|1696.9|189
1648459800000|2022-03-28 09:30:00|1719.6|1702.5|1719.12|1702.02|1723.01|1705.91|1718.23|1701.13|404
1648460100000|2022-03-28 09:35:00|1719.32|1702.22|1716.28|1699.18|1719.64|1702.54|1716.05|1698.95|527
1648460400000|2022-03-28 09:40:00|1716.39|1699.29|1717.63|1700.53|1718.17|1701.07|1715.64|1698.54|338
1648460700000|2022-03-28 09:45:00|1717.51|1700.41|1720.5|1703.4|1722.01|1704.91|1717.51|1700.41|464
1648461000000|2022-03-28 09:50:00|1720.51|1703.41|1716.71|1699.61|1721.74|1704.64|1716.62|1699.52|459
1648461300000|2022-03-28 09:55:00|1716.73|1699.63|1720.05|1702.95|1720.3|1703.2|1715.4|1698.3|271
1648461600000|2022-03-28 10:00:00|1720.08|1702.98|1723.48|1706.38|1723.97|1706.87|1719.83|1702.73|345
1648461900000|2022-03-28 10:05:00|1723.5|1706.4|1721.4|1704.3|1723.96|1706.86|1721.4|1704.3|313
1648462200000|2022-03-28 10:10:00|1721.39|1704.29|1721.29|1704.19|1722.35|1705.25|1720.05|1702.95|340
1648462500000|2022-03-28 10:15:00|1721.26|1704.16|1725.58|1708.48|1725.85|1708.75|1721.14|1704.04|368
1648462800000|2022-03-28 10:20:00|1725.56|1708.46|1722.22|1705.12|1725.79|1708.69|1721.98|1704.88|285
1648463100000|2022-03-28 10:25:00|1722.2|1705.1|1724.48|1707.38|1724.63|1707.53|1720.97|1703.87|247
1648463400000|2022-03-28 10:30:00|1724.55|1707.45|1722.04|1704.94|1724.62|1707.52|1720.19|1703.09|303
1648463700000|2022-03-28 10:35:00|1721.9|1704.8|1726.67|1709.57|1726.67|1709.57|1720.23|1703.13|382
1648464000000|2022-03-28 10:40:00|1726.75|1709.65|1727|1709.9|1727.06|1709.96|1725.96|1708.86|227
1648464300000|2022-03-28 10:45:00|1727.04|1709.94|1728.05|1710.95|1728.12|1711.02|1724.52|1707.42|319
1648464600000|2022-03-28 10:50:00|1728.01|1710.91|1732.1|1715|1732.1|1715|1727.45|1710.35|339
1648464900000|2022-03-28 10:55:00|1732.05|1714.95|1732.88|1715.78|1732.88|1715.78|1729.83|1712.73|311
1648465200000|2022-03-28 11:00:00|1732.86|1715.76|1730.33|1713.23|1736.65|1719.55|1729.05|1711.95|559
1648465500000|2022-03-28 11:05:00|1730.45|1713.35|1728.17|1711.07|1730.45|1713.35|1727.32|1710.22|324
1648465800000|2022-03-28 11:10:00|1728.14|1711.04|1725.46|1708.36|1728.63|1711.53|1724.18|1707.08|357
1648466100000|2022-03-28 11:15:00|1725.47|1708.37|1731.6|1714.5|1731.78|1714.68|1724.98|1707.88|235
1648466400000|2022-03-28 11:20:00|1731.59|1714.49|1728.6|1711.5|1731.59|1714.49|1727.33|1710.23|292
1648466700000|2022-03-28 11:25:00|1728.65|1711.55|1729.19|1712.09|1729.47|1712.37|1727.46|1710.36|185
1648467000000|2022-03-28 11:30:00|1729.18|1712.08|1729.3|1712.2|1731.33|1714.23|1728.53|1711.43|347
1648467300000|2022-03-28 11:35:00|1729.29|1712.19|1725.65|1708.55|1729.29|1712.19|1724.02|1706.92|388
1648467600000|2022-03-28 11:40:00|1725.67|1708.57|1722.23|1705.13|1725.69|1708.59|1720.74|1703.64|424
1648467900000|2022-03-28 11:45:00|1722.19|1705.09|1723.56|1706.46|1723.83|1706.73|1721.17|1704.07|315
1648468200000|2022-03-28 11:50:00|1723.54|1706.44|1718.32|1701.22|1723.81|1706.71|1718.32|1701.22|281
1648468500000|2022-03-28 11:55:00|1718.42|1701.32|1716.77|1699.67|1720.63|1703.53|1715.61|1698.51|373
1648468800000|2022-03-28 12:00:00|1716.74|1699.64|1719.87|1702.77|1720.48|1703.38|1715.29|1698.19|517
1648469100000|2022-03-28 12:05:00|1719.88|1702.78|1722.6|1705.5|1725.37|1708.27|1719.84|1702.74|383
1648469400000|2022-03-28 12:10:00|1722.63|1705.53|1721.81|1704.71|1724.43|1707.33|1720.64|1703.54|260
1648469700000|2022-03-28 12:15:00|1721.84|1704.74|1716.45|1699.35|1722.13|1705.03|1716.36|1699.26|425
1648470000000|2022-03-28 12:20:00|1716.52|1699.42|1714.19|1697.09|1718.74|1701.64|1713.23|1696.13|477
1648470300000|2022-03-28 12:25:00|1714.38|1697.28|1716.73|1699.63|1716.94|1699.84|1713.93|1696.83|296
1648470600000|2022-03-28 12:30:00|1716.46|1699.36|1714.41|1697.31|1717.86|1700.76|1714.23|1697.13|393
1648470900000|2022-03-28 12:35:00|1714.61|1697.51|1711.39|1694.29|1714.77|1697.67|1711.02|1693.92|347
1648471200000|2022-03-28 12:40:00|1711.54|1694.44|1710.43|1693.33|1713.39|1696.29|1710.4|1693.3|373
1648471500000|2022-03-28 12:45:00|1710.46|1693.36|1710.34|1693.24|1712.97|1695.87|1709.03|1691.93|383
1648471800000|2022-03-28 12:50:00|1710.55|1693.45|1714.38|1697.28|1714.51|1697.41|1710.55|1693.45|283
1648472100000|2022-03-28 12:55:00|1714.33|1697.23|1714.38|1697.28|1716.05|1698.95|1713.56|1696.46|343
1648472400000|2022-03-28 13:00:00|1714.34|1697.24|1714.06|1696.96|1715.41|1698.31|1711.36|1694.26|415
1648472700000|2022-03-28 13:05:00|1714.08|1696.98|1717.22|1700.12|1717.22|1700.12|1713.64|1696.54|363
1648473000000|2022-03-28 13:10:00|1717.41|1700.31|1720.55|1703.45|1720.78|1703.68|1714.63|1697.53|532
1648473300000|2022-03-28 13:15:00|1720.24|1703.14|1720.64|1703.54|1720.92|1703.82|1719.07|1701.97|278
1648473600000|2022-03-28 13:20:00|1720.66|1703.56|1719.1|1702|1720.87|1703.77|1718.61|1701.51|436
1648473900000|2022-03-28 13:25:00|1719.14|1702.04|1724.59|1707.49|1725.87|1708.77|1718.81|1701.71|405
1648474200000|2022-03-28 13:30:00|1724.53|1707.43|1724.05|1706.95|1725.08|1707.98|1719.45|1702.35|625
1648474500000|2022-03-28 13:35:00|1723.75|1706.65|1726.85|1709.75|1727.4|1710.3|1723.25|1706.15|498
1648474800000|2022-03-28 13:40:00|1726.79|1709.69|1727.05|1709.95|1727.38|1710.28|1725.5|1708.4|602
1648475100000|2022-03-28 13:45:00|1727.09|1709.99|1724.81|1707.71|1727.21|1710.11|1723.71|1706.61|674
1648475400000|2022-03-28 13:50:00|1724.95|1707.85|1727.92|1710.82|1729.18|1712.08|1724.13|1707.03|571
1648475700000|2022-03-28 13:55:00|1728.05|1710.95|1730.89|1713.79|1732.24|1715.14|1727.61|1710.51|583
1648476000000|2022-03-28 14:00:00|1730.9|1713.8|1721.69|1704.59|1731.1|1714|1720|1702.9|578
1648476300000|2022-03-28 14:05:00|1721.7|1704.6|1719.56|1702.46|1722.61|1705.51|1717.21|1700.11|406
1648476600000|2022-03-28 14:10:00|1719.64|1702.54|1720.72|1703.62|1720.9|1703.8|1717.21|1700.11|404
1648476900000|2022-03-28 14:15:00|1720.75|1703.65|1717.86|1700.76|1721.22|1704.12|1717.17|1700.07|445
1648477200000|2022-03-28 14:20:00|1717.93|1700.83|1720.61|1703.51|1721.2|1704.1|1713.4|1696.3|398
1648477500000|2022-03-28 14:25:00|1720.57|1703.47|1727.51|1710.41|1727.91|1710.81|1718.71|1701.61|415
1648477800000|2022-03-28 14:30:00|1727.48|1710.38|1728.66|1711.56|1728.98|1711.88|1726.19|1709.09|301
1648478100000|2022-03-28 14:35:00|1728.35|1711.25|1730.09|1712.99|1731.27|1714.17|1726.75|1709.65|531
1648478400000|2022-03-28 14:40:00|1730.28|1713.18|1734.91|1717.81|1735.36|1718.26|1729.71|1712.61|341
1648478700000|2022-03-28 14:45:00|1734.98|1717.88|1739.32|1722.22|1740.47|1723.37|1734.98|1717.88|278
1648479000000|2022-03-28 14:50:00|1739.34|1722.24|1741.62|1724.52|1744.87|1727.77|1738.88|1721.78|481
1648479300000|2022-03-28 14:55:00|1741.63|1724.53|1737.75|1720.65|1742.16|1725.06|1736.43|1719.33|473
1648479600000|2022-03-28 15:00:00|1737.76|1720.66|1734.07|1716.97|1740.5|1723.4|1732.43|1715.33|569
1648479900000|2022-03-28 15:05:00|1733.85|1716.75|1734.03|1716.93|1734.37|1717.27|1732.25|1715.15|260
1648480200000|2022-03-28 15:10:00|1735.05|1717.95|1742.06|1724.96|1742.75|1725.65|1734.01|1716.91|407
1648480500000|2022-03-28 15:15:00|1742.28|1725.18|1741.06|1723.96|1742.28|1725.18|1738.72|1721.62|272
1648480800000|2022-03-28 15:20:00|1741.07|1723.97|1740.92|1723.82|1741.21|1724.11|1737.42|1720.32|367
1648481100000|2022-03-28 15:25:00|1740.79|1723.69|1737.26|1720.16|1742.76|1725.66|1736.84|1719.74|458
1648481400000|2022-03-28 15:30:00|1737.27|1720.17|1729.37|1712.27|1737.47|1720.37|1729.34|1712.24|367
1648481700000|2022-03-28 15:35:00|1729.36|1712.26|1723.63|1706.53|1729.73|1712.63|1723.49|1706.39|471
1648482000000|2022-03-28 15:40:00|1724.04|1706.94|1719.49|1702.39|1725.1|1708|1719.46|1702.36|441
1648482300000|2022-03-28 15:45:00|1719.4|1702.3|1717.85|1700.75|1720.83|1703.73|1716.24|1699.14|407
1648482600000|2022-03-28 15:50:00|1717.86|1700.76|1714.9|1697.8|1721.5|1704.4|1714.37|1697.27|452
1648482900000|2022-03-28 15:55:00|1714.91|1697.81|1707.67|1690.57|1715.17|1698.07|1707.62|1690.52|573
1648483200000|2022-03-28 16:00:00|1707.59|1690.49|1711.86|1694.76|1715.15|1698.05|1707.52|1690.42|577
1648483500000|2022-03-28 16:05:00|1711.98|1694.88|1719.89|1702.79|1720.17|1703.07|1711.31|1694.21|597
1648483800000|2022-03-28 16:10:00|1719.8|1702.7|1721.87|1704.77|1721.87|1704.77|1718.35|1701.25|365
1648484100000|2022-03-28 16:15:00|1721.84|1704.74|1708.45|1691.35|1725.06|1707.96|1708.3|1691.2|541
1648484400000|2022-03-28 16:20:00|1708.39|1691.29|1713.07|1695.97|1713.76|1696.66|1702.53|1685.43|511
1648484700000|2022-03-28 16:25:00|1713.08|1695.98|1710.76|1693.66|1717.97|1700.87|1710.46|1693.36|491
1648485000000|2022-03-28 16:30:00|1710.79|1693.69|1719.12|1702.02|1721.11|1704.01|1709.77|1692.67|533
1648485300000|2022-03-28 16:35:00|1719.1|1702|1721.49|1704.39|1721.49|1704.39|1717.41|1700.31|361
1648485600000|2022-03-28 16:40:00|1721.41|1704.31|1718.74|1701.64|1721.47|1704.37|1717.4|1700.3|374
1648485900000|2022-03-28 16:45:00|1718.73|1701.63|1724.11|1707.01|1724.15|1707.05|1717.62|1700.52|360
1648486200000|2022-03-28 16:50:00|1724.02|1706.92|1723.67|1706.57|1724.82|1707.72|1722.44|1705.34|395
1648486500000|2022-03-28 16:55:00|1723.6|1706.5|1716.9|1699.8|1723.88|1706.78|1715.86|1698.76|461
1648486800000|2022-03-28 17:00:00|1716.87|1699.77|1710.51|1693.41|1716.92|1699.82|1708.42|1691.32|418
1648487100000|2022-03-28 17:05:00|1710.49|1693.39|1708.01|1690.91|1712.78|1695.68|1707.94|1690.84|425
1648487400000|2022-03-28 17:10:00|1708.05|1690.95|1707.37|1690.27|1710.59|1693.49|1706.46|1689.36|480
1648487700000|2022-03-28 17:15:00|1707.52|1690.42|1711.28|1694.18|1711.28|1694.18|1704.58|1687.48|398
1648488000000|2022-03-28 17:20:00|1711.27|1694.17|1714.37|1697.27|1715.32|1698.22|1710.61|1693.51|326
1648488300000|2022-03-28 17:25:00|1714.3|1697.2|1718.53|1701.43|1718.72|1701.62|1714.25|1697.15|332
1648488600000|2022-03-28 17:30:00|1718.52|1701.42|1718.38|1701.28|1718.68|1701.58|1714.68|1697.58|437
1648488900000|2022-03-28 17:35:00|1718.42|1701.32|1722.56|1705.46|1723.05|1705.95|1717.67|1700.57|425
1648489200000|2022-03-28 17:40:00|1722.52|1705.42|1719.44|1702.34|1722.81|1705.71|1719.41|1702.31|435
1648489500000|2022-03-28 17:45:00|1719.91|1702.81|1719.74|1702.64|1721.24|1704.14|1716.76|1699.66|471
1648489800000|2022-03-28 17:50:00|1719.95|1702.85|1723.86|1706.76|1724.34|1707.24|1719.71|1702.61|404
1648490100000|2022-03-28 17:55:00|1723.84|1706.74|1720.95|1703.85|1723.84|1706.74|1718.11|1701.01|406
1648490400000|2022-03-28 18:00:00|1720.64|1703.54|1721.03|1703.93|1721.51|1704.41|1717.93|1700.83|439
1648490700000|2022-03-28 18:05:00|1721.36|1704.26|1720.75|1703.65|1721.36|1704.26|1718.9|1701.8|311
1648491000000|2022-03-28 18:10:00|1720.6|1703.5|1721.95|1704.85|1722.99|1705.89|1720.18|1703.08|342
1648491300000|2022-03-28 18:15:00|1721.9|1704.8|1718.67|1701.57|1721.93|1704.83|1718.18|1701.08|483
1648491600000|2022-03-28 18:20:00|1718.72|1701.62|1717.49|1700.39|1720.03|1702.93|1716.74|1699.64|409
1648491900000|2022-03-28 18:25:00|1717.29|1700.19|1720.77|1703.67|1723.17|1706.07|1716.2|1699.1|508
1648492200000|2022-03-28 18:30:00|1720.72|1703.62|1720.48|1703.38|1722.05|1704.95|1719.51|1702.41|439
1648492500000|2022-03-28 18:35:00|1720.53|1703.43|1723.73|1706.63|1723.74|1706.64|1719.88|1702.78|312
1648492800000|2022-03-28 18:40:00|1723.71|1706.61|1726.07|1708.97|1726.19|1709.09|1723.16|1706.06|321
1648493100000|2022-03-28 18:45:00|1725.97|1708.87|1728.49|1711.39|1729.23|1712.13|1725.49|1708.39|579
1648493400000|2022-03-28 18:50:00|1728.85|1711.75|1728.54|1711.44|1731.77|1714.67|1727.05|1709.95|706
1648493700000|2022-03-28 18:55:00|1728.58|1711.48|1731.42|1714.32|1731.73|1714.63|1726.94|1709.84|546
1648494000000|2022-03-28 19:00:00|1731.25|1714.15|1724.39|1707.29|1731.8|1714.7|1724.29|1707.19|507
1648494300000|2022-03-28 19:05:00|1724.35|1707.25|1723.48|1706.38|1724.95|1707.85|1721.57|1704.47|304
1648494600000|2022-03-28 19:10:00|1724.06|1706.96|1724.02|1706.92|1726.97|1709.87|1722.57|1705.47|477
1648494900000|2022-03-28 19:15:00|1724.13|1707.03|1726.79|1709.69|1727.89|1710.79|1722.75|1705.65|502
1648495200000|2022-03-28 19:20:00|1726.78|1709.68|1731.15|1714.05|1731.23|1714.13|1726.18|1709.08|510
1648495500000|2022-03-28 19:25:00|1731.36|1714.26|1727.63|1710.53|1732.81|1715.71|1727.17|1710.07|319
1648495800000|2022-03-28 19:30:00|1727.64|1710.54|1732.71|1715.61|1733.12|1716.02|1726.34|1709.24|473
1648496100000|2022-03-28 19:35:00|1732.72|1715.62|1728.86|1711.76|1732.93|1715.83|1728.66|1711.56|553
1648496400000|2022-03-28 19:40:00|1728.81|1711.71|1727.87|1710.77|1728.86|1711.76|1726.57|1709.47|401
1648496700000|2022-03-28 19:45:00|1727.86|1710.76|1725.71|1708.61|1727.91|1710.81|1724.81|1707.71|407
1648497000000|2022-03-28 19:50:00|1725.74|1708.64|1717.31|1700.21|1725.74|1708.64|1711.47|1694.37|530
1648497300000|2022-03-28 19:55:00|1717.37|1700.27|1718.56|1701.46|1719.45|1702.35|1716.33|1699.23|397
1648497600000|2022-03-28 20:00:00|1718.58|1701.48|1720.18|1703.08|1722.71|1705.61|1717.03|1699.93|448
1648497900000|2022-03-28 20:05:00|1719.95|1702.85|1715.25|1698.15|1720.31|1703.21|1714.48|1697.38|345
1648498200000|2022-03-28 20:10:00|1715.27|1698.17|1715.98|1698.88|1717.13|1700.03|1715.05|1697.95|290
1648498500000|2022-03-28 20:15:00|1716.05|1698.95|1714.78|1697.68|1718.83|1701.73|1714.68|1697.58|401
1648498800000|2022-03-28 20:20:00|1714.83|1697.73|1718.13|1701.03|1718.66|1701.56|1714.47|1697.37|363
1648499100000|2022-03-28 20:25:00|1718.08|1700.98|1715.82|1698.72|1718.18|1701.08|1715.41|1698.31|286
1648499400000|2022-03-28 20:30:00|1715.72|1698.62|1720.57|1703.47|1722.61|1705.51|1715.72|1698.62|377
1648499700000|2022-03-28 20:35:00|1720.43|1703.33|1714.02|1696.92|1721.04|1703.94|1713.98|1696.88|427
1648500000000|2022-03-28 20:40:00|1713.9|1696.8|1714.66|1697.56|1716.05|1698.95|1713.9|1696.8|245
1648500300000|2022-03-28 20:45:00|1714.95|1697.85|1719.05|1701.95|1719.08|1701.98|1714.63|1697.53|272
1648500600000|2022-03-28 20:50:00|1719.06|1701.96|1719.12|1702.02|1719.45|1702.35|1717.27|1700.17|214
1648500900000|2022-03-28 20:55:00|1719.21|1702.11|1720.33|1703.23|1720.47|1703.37|1718.27|1701.17|210
1648501200000|2022-03-28 21:00:00|1720.36|1703.26|1728.38|1711.28|1729.95|1712.85|1720.36|1703.26|281
1648501500000|2022-03-28 21:05:00|1728.37|1711.27|1726.39|1709.29|1728.43|1711.33|1725.84|1708.74|246
1648501800000|2022-03-28 21:10:00|1726.4|1709.3|1722.35|1705.25|1726.4|1709.3|1722.35|1705.25|362
1648502100000|2022-03-28 21:15:00|1721.95|1704.85|1717.8|1700.7|1722.95|1705.85|1716.66|1699.56|194
1648502400000|2022-03-28 21:20:00|1717.76|1700.66|1719.5|1702.4|1720.2|1703.1|1717.15|1700.05|131
1648502700000|2022-03-28 21:25:00|1719.51|1702.41|1719.03|1701.93|1720.45|1703.35|1718.5|1701.4|158
1648503000000|2022-03-28 21:30:00|1719.15|1702.05|1715.09|1697.99|1719.15|1702.05|1715.09|1697.99|200
1648503300000|2022-03-28 21:35:00|1714.96|1697.86|1690.54|1673.44|1715.42|1698.32|1686.25|1669.15|327
1648503600000|2022-03-28 21:40:00|1690.56|1673.46|1695.22|1678.12|1702.26|1685.16|1690.32|1673.22|587
1648503900000|2022-03-28 21:45:00|1695.74|1678.64|1692.21|1675.11|1697.28|1680.18|1687.91|1670.81|513
1648504200000|2022-03-28 21:50:00|1692.41|1675.31|1698.04|1680.94|1698.36|1681.26|1692.41|1675.31|478
1648504500000|2022-03-28 21:55:00|1698.08|1680.98|1704.5|1687.4|1706.09|1688.99|1697.8|1680.7|315
1648504800000|2022-03-28 22:00:00|1704.51|1687.41|1699.69|1682.59|1704.92|1687.82|1696.65|1679.55|484
1648505100000|2022-03-28 22:05:00|1699.79|1682.69|1704.2|1687.1|1707|1689.9|1699.18|1682.08|532
1648505400000|2022-03-28 22:10:00|1704.16|1687.06|1705.05|1687.95|1705.55|1688.45|1703.68|1686.58|224
1648505700000|2022-03-28 22:15:00|1705.31|1688.21|1706.66|1689.56|1708.05|1690.95|1702.98|1685.88|319
1648506000000|2022-03-28 22:20:00|1706.55|1689.45|1711.39|1694.29|1712.05|1694.95|1705.61|1688.51|508
1648506300000|2022-03-28 22:25:00|1711.23|1694.13|1714.05|1696.95|1714.97|1697.87|1709.52|1692.42|432
1648506600000|2022-03-28 22:30:00|1714.15|1697.05|1704.99|1687.89|1714.22|1697.12|1704.05|1686.95|504
1648506900000|2022-03-28 22:35:00|1704.98|1687.88|1707.08|1689.98|1707.21|1690.11|1703.05|1685.95|485
1648507200000|2022-03-28 22:40:00|1707.1|1690|1701.33|1684.23|1707.25|1690.15|1700.96|1683.86|407
1648507500000|2022-03-28 22:45:00|1701.42|1684.32|1693.25|1676.15|1702.91|1685.81|1692.9|1675.8|550
1648507800000|2022-03-28 22:50:00|1693.2|1676.1|1691.09|1673.99|1695.98|1678.88|1691.06|1673.96|486
1648508100000|2022-03-28 22:55:00|1691.1|1674|1688.93|1671.83|1694.94|1677.84|1687.64|1670.54|581
1648508400000|2022-03-28 23:00:00|1688.91|1671.81|1692.38|1675.28|1693.96|1676.86|1687.69|1670.59|534
1648508700000|2022-03-28 23:05:00|1692.47|1675.37|1686.76|1669.66|1693.17|1676.07|1686.28|1669.18|403
1648509000000|2022-03-28 23:10:00|1686.69|1669.59|1680.26|1663.16|1687.62|1670.52|1679.39|1662.29|536
1648509300000|2022-03-28 23:15:00|1680.25|1663.15|1667.1|1650|1684.63|1667.53|1666.41|1649.31|598
1648509600000|2022-03-28 23:20:00|1667.24|1650.14|1665.45|1648.35|1670.54|1653.44|1665.23|1648.13|570
1648509900000|2022-03-28 23:25:00|1665.84|1648.74|1670.92|1653.82|1673.33|1656.23|1664.91|1647.81|502
1648510200000|2022-03-28 23:30:00|1670.91|1653.81|1674.49|1657.39|1676.37|1659.27|1666.72|1649.62|669
1648510500000|2022-03-28 23:35:00|1674.34|1657.24|1673.16|1656.06|1675.69|1658.59|1669.8|1652.7|521
1648510800000|2022-03-28 23:40:00|1673.19|1656.09|1674.41|1657.31|1675.78|1658.68|1671.2|1654.1|460
1648511100000|2022-03-28 23:45:00|1674.38|1657.28|1668.3|1651.2|1674.38|1657.28|1668.05|1650.95|468
1648511400000|2022-03-28 23:50:00|1669.41|1652.31|1650.37|1633.27|1669.41|1652.31|1646.37|1629.27|673
1648511700000|2022-03-28 23:55:00|1650.28|1633.18|1658.35|1641.25|1661.98|1644.88|1648.84|1631.74|634
1648512000000|2022-03-29 00:00:00|1658.27|1641.17|1665.28|1648.18|1666.62|1649.52|1655.76|1638.66|616
1648512300000|2022-03-29 00:05:00|1665.36|1648.26|1670.63|1653.53|1671.1|1654|1661.34|1644.24|646
1648512600000|2022-03-29 00:10:00|1670.6|1653.5|1669.4|1652.3|1672.03|1654.93|1667.28|1650.18|486
1648512900000|2022-03-29 00:15:00|1669.47|1652.37|1670.01|1652.91|1674.67|1657.57|1668.92|1651.82|611
1648513200000|2022-03-29 00:20:00|1670.03|1652.93|1673.34|1656.24|1673.57|1656.47|1668.41|1651.31|477
1648513500000|2022-03-29 00:25:00|1673.36|1656.26|1673.06|1655.96|1674.27|1657.17|1671.09|1653.99|523
1648513800000|2022-03-29 00:30:00|1673.05|1655.95|1679.05|1661.95|1679.84|1662.74|1672.98|1655.88|394
1648514100000|2022-03-29 00:35:00|1679.04|1661.94|1683.71|1666.61|1683.73|1666.63|1678.39|1661.29|366
1648514400000|2022-03-29 00:40:00|1683.72|1666.62|1684.06|1666.96|1684.21|1667.11|1681.33|1664.23|433
1648514700000|2022-03-29 00:45:00|1684.08|1666.98|1688.73|1671.63|1688.8|1671.7|1683.36|1666.26|357
1648515000000|2022-03-29 00:50:00|1688.84|1671.74|1687.28|1670.18|1688.96|1671.86|1685.28|1668.18|387
1648515300000|2022-03-29 00:55:00|1687.39|1670.29|1686.37|1669.27|1687.43|1670.33|1684.54|1667.44|460
1648515600000|2022-03-29 01:00:00|1686.44|1669.34|1682.26|1665.16|1687.13|1670.03|1681.58|1664.48|459
1648515900000|2022-03-29 01:05:00|1682.24|1665.14|1688.13|1671.03|1688.13|1671.03|1682.2|1665.1|361
1648516200000|2022-03-29 01:10:00|1688.2|1671.1|1693.24|1676.14|1693.74|1676.64|1687.71|1670.61|216
1648516500000|2022-03-29 01:15:00|1693.23|1676.13|1690.54|1673.44|1693.93|1676.83|1690.37|1673.27|354
1648516800000|2022-03-29 01:20:00|1690.58|1673.48|1688.54|1671.44|1691|1673.9|1687.95|1670.85|310
1648517100000|2022-03-29 01:25:00|1688.49|1671.39|1687.92|1670.82|1688.98|1671.88|1685.78|1668.68|359
1648517400000|2022-03-29 01:30:00|1687.97|1670.87|1686.76|1669.66|1688.16|1671.06|1684.92|1667.82|341
1648517700000|2022-03-29 01:35:00|1686.79|1669.69|1693.16|1676.06|1693.33|1676.23|1686.79|1669.69|270
1648518000000|2022-03-29 01:40:00|1693.26|1676.16|1694.49|1677.39|1697.7|1680.6|1692.49|1675.39|482
1648518300000|2022-03-29 01:45:00|1694.35|1677.25|1702.06|1684.96|1702.06|1684.96|1694.22|1677.12|421
1648518600000|2022-03-29 01:50:00|1702.02|1684.92|1704.07|1686.97|1705.09|1687.99|1701.1|1684|250
1648518900000|2022-03-29 01:55:00|1704.05|1686.95|1704.7|1687.6|1704.77|1687.67|1702.4|1685.3|274
1648519200000|2022-03-29 02:00:00|1704.72|1687.62|1703.08|1685.98|1707.43|1690.33|1701.95|1684.85|368
1648519500000|2022-03-29 02:05:00|1702.9|1685.8|1702.69|1685.59|1704.31|1687.21|1700.97|1683.87|290
1648519800000|2022-03-29 02:10:00|1702.68|1685.58|1701.8|1684.7|1703.15|1686.05|1700.56|1683.46|300
1648520100000|2022-03-29 02:15:00|1701.77|1684.67|1708.05|1690.95|1708.17|1691.07|1700.62|1683.52|444
1648520400000|2022-03-29 02:20:00|1708.04|1690.94|1710.62|1693.52|1710.69|1693.59|1707.48|1690.38|218
1648520700000|2022-03-29 02:25:00|1710.68|1693.58|1712.73|1695.63|1714.67|1697.57|1710.59|1693.49|319
1648521000000|2022-03-29 02:30:00|1713.06|1695.96|1724.64|1707.54|1725.05|1707.95|1712.81|1695.71|562
1648521300000|2022-03-29 02:35:00|1724.32|1707.22|1720.12|1703.02|1725.01|1707.91|1718.7|1701.6|435
1648521600000|2022-03-29 02:40:00|1720.05|1702.95|1714.61|1697.51|1720.07|1702.97|1714.04|1696.94|276
1648521900000|2022-03-29 02:45:00|1714.59|1697.49|1710.02|1692.92|1715.01|1697.91|1709.8|1692.7|254
1648522200000|2022-03-29 02:50:00|1709.61|1692.51|1705|1687.9|1710.16|1693.06|1704|1686.9|319
1648522500000|2022-03-29 02:55:00|1705.19|1688.09|1705.59|1688.49|1707.25|1690.15|1702.58|1685.48|399
1648522800000|2022-03-29 03:00:00|1705.67|1688.57|1707.12|1690.02|1708.06|1690.96|1704.82|1687.72|434
1648523100000|2022-03-29 03:05:00|1707.45|1690.35|1705.43|1688.33|1708.96|1691.86|1705.43|1688.33|396
1648523400000|2022-03-29 03:10:00|1705.42|1688.32|1701.39|1684.29|1707.15|1690.05|1701.03|1683.93|309
1648523700000|2022-03-29 03:15:00|1701.05|1683.95|1698.08|1680.98|1701.84|1684.74|1697.23|1680.13|226
1648524000000|2022-03-29 03:20:00|1698.42|1681.32|1701.64|1684.54|1702.06|1684.96|1698.08|1680.98|250
1648524300000|2022-03-29 03:25:00|1701.76|1684.66|1705.23|1688.13|1706.16|1689.06|1701.74|1684.64|299
1648524600000|2022-03-29 03:30:00|1705.15|1688.05|1704.13|1687.03|1705.43|1688.33|1702.59|1685.49|397
1648524900000|2022-03-29 03:35:00|1704.12|1687.02|1700.28|1683.18|1704.28|1687.18|1700.28|1683.18|360
1648525200000|2022-03-29 03:40:00|1700.34|1683.24|1702.21|1685.11|1702.9|1685.8|1698.66|1681.56|347
1648525500000|2022-03-29 03:45:00|1702.56|1685.46|1696.83|1679.73|1702.56|1685.46|1696.74|1679.64|355
1648525800000|2022-03-29 03:50:00|1696.79|1679.69|1695.64|1678.54|1697.83|1680.73|1694.99|1677.89|256
1648526100000|2022-03-29 03:55:00|1695.69|1678.59|1696.36|1679.26|1698.2|1681.1|1695.67|1678.57|325
1648526400000|2022-03-29 04:00:00|1696.55|1679.45|1699.89|1682.79|1700.48|1683.38|1696.55|1679.45|311
1648526700000|2022-03-29 04:05:00|1700.23|1683.13|1695.65|1678.55|1701.36|1684.26|1695.03|1677.93|360
1648527000000|2022-03-29 04:10:00|1696.03|1678.93|1699.05|1681.95|1699.05|1681.95|1695.36|1678.26|379
1648527300000|2022-03-29 04:15:00|1698.22|1681.12|1708.89|1691.79|1708.89|1691.79|1698.22|1681.12|301
1648527600000|2022-03-29 04:20:00|1708.79|1691.69|1707.06|1689.96|1709.09|1691.99|1705.67|1688.57|341
1648527900000|2022-03-29 04:25:00|1707.07|1689.97|1707.93|1690.83|1708.27|1691.17|1706.01|1688.91|377
1648528200000|2022-03-29 04:30:00|1707.91|1690.81|1709.14|1692.04|1709.87|1692.77|1707.17|1690.07|498
1648528500000|2022-03-29 04:35:00|1709.12|1692.02|1708.95|1691.85|1712.13|1695.03|1708.38|1691.28|432
1648528800000|2022-03-29 04:40:00|1709.04|1691.94|1706.16|1689.06|1709.26|1692.16|1705.26|1688.16|266
1648529100000|2022-03-29 04:45:00|1706.21|1689.11|1705.79|1688.69|1707.3|1690.2|1704.92|1687.82|341
1648529400000|2022-03-29 04:50:00|1705.86|1688.76|1701.88|1684.78|1705.99|1688.89|1701.4|1684.3|326
1648529700000|2022-03-29 04:55:00|1701.74|1684.64|1704.22|1687.12|1704.99|1687.89|1700.9|1683.8|250
1648530000000|2022-03-29 05:00:00|1704.05|1686.95|1705.36|1688.26|1706.19|1689.09|1703.45|1686.35|351
1648530300000|2022-03-29 05:05:00|1705.3|1688.2|1703.79|1686.69|1706.1|1689|1703.26|1686.16|307
1648530600000|2022-03-29 05:10:00|1703.25|1686.15|1702.04|1684.94|1704.68|1687.58|1701.82|1684.72|278
1648530900000|2022-03-29 05:15:00|1702.24|1685.14|1703.78|1686.68|1704.99|1687.89|1701.87|1684.77|222
1648531200000|2022-03-29 05:20:00|1703.77|1686.67|1704.81|1687.71|1705.72|1688.62|1703.74|1686.64|354
1648531500000|2022-03-29 05:25:00|1704.66|1687.56|1705.13|1688.03|1706.24|1689.14|1704.43|1687.33|217
1648531800000|2022-03-29 05:30:00|1705.09|1687.99|1706.27|1689.17|1707.57|1690.47|1705.09|1687.99|264
1648532100000|2022-03-29 05:35:00|1706.26|1689.16|1707.28|1690.18|1708.21|1691.11|1706.2|1689.1|171
1648532400000|2022-03-29 05:40:00|1707.29|1690.19|1709.45|1692.35|1709.45|1692.35|1705.87|1688.77|232
1648532700000|2022-03-29 05:45:00|1709.46|1692.36|1709.54|1692.44|1713.85|1696.75|1708.53|1691.43|457
1648533000000|2022-03-29 05:50:00|1709.59|1692.49|1712.47|1695.37|1713.08|1695.98|1708.58|1691.48|345
1648533300000|2022-03-29 05:55:00|1712.63|1695.53|1712.33|1695.23|1714.05|1696.95|1711.44|1694.34|243
1648533600000|2022-03-29 06:00:00|1712.34|1695.24|1712.2|1695.1|1714.05|1696.95|1711.55|1694.45|387
1648533900000|2022-03-29 06:05:00|1712.23|1695.13|1713.56|1696.46|1714.05|1696.95|1711.51|1694.41|390
1648534200000|2022-03-29 06:10:00|1713.41|1696.31|1713.11|1696.01|1714.07|1696.97|1713.03|1695.93|263
1648534500000|2022-03-29 06:15:00|1713.09|1695.99|1716.09|1698.99|1717.61|1700.51|1712.89|1695.79|303
1648534800000|2022-03-29 06:20:00|1715.98|1698.88|1721.05|1703.95|1721.05|1703.95|1715.88|1698.78|436
1648535100000|2022-03-29 06:25:00|1720.95|1703.85|1719.49|1702.39|1723.69|1706.59|1719.28|1702.18|313
1648535400000|2022-03-29 06:30:00|1719.52|1702.42|1716.87|1699.77|1721.76|1704.66|1716.59|1699.49|412
1648535700000|2022-03-29 06:35:00|1716.74|1699.64|1710.74|1693.64|1717.09|1699.99|1710.74|1693.64|282
1648536000000|2022-03-29 06:40:00|1710.78|1693.68|1713.72|1696.62|1715.48|1698.38|1710.43|1693.33|261
1648536300000|2022-03-29 06:45:00|1713.71|1696.61|1711.96|1694.86|1714.51|1697.41|1710.86|1693.76|460
1648536600000|2022-03-29 06:50:00|1711.98|1694.88|1714.75|1697.65|1714.77|1697.67|1711.53|1694.43|358
1648536900000|2022-03-29 06:55:00|1714.76|1697.66|1713.3|1696.2|1714.85|1697.75|1711.63|1694.53|310
1648537200000|2022-03-29 07:00:00|1713.73|1696.63|1708.29|1691.19|1713.77|1696.67|1708.19|1691.09|419
1648537500000|2022-03-29 07:05:00|1708.28|1691.18|1705.19|1688.09|1708.48|1691.38|1705.19|1688.09|262
1648537800000|2022-03-29 07:10:00|1705.17|1688.07|1706.34|1689.24|1707.17|1690.07|1702.85|1685.75|471
1648538100000|2022-03-29 07:15:00|1706.35|1689.25|1709.33|1692.23|1709.86|1692.76|1706.35|1689.25|332
1648538400000|2022-03-29 07:20:00|1709.36|1692.26|1710.37|1693.27|1710.55|1693.45|1709.25|1692.15|275
1648538700000|2022-03-29 07:25:00|1710.27|1693.17|1713.31|1696.21|1714.39|1697.29|1710.04|1692.94|379
1648539000000|2022-03-29 07:30:00|1713.32|1696.22|1706.37|1689.27|1713.42|1696.32|1706.2|1689.1|379
1648539300000|2022-03-29 07:35:00|1706.35|1689.25|1704.14|1687.04|1706.65|1689.55|1702.75|1685.65|373
1648539600000|2022-03-29 07:40:00|1704.15|1687.05|1704.51|1687.41|1705.25|1688.15|1702.78|1685.68|298
1648539900000|2022-03-29 07:45:00|1704.55|1687.45|1700.55|1683.45|1704.75|1687.65|1699.31|1682.21|322
1648540200000|2022-03-29 07:50:00|1700.64|1683.54|1700.21|1683.11|1701.9|1684.8|1699.11|1682.01|476
1648540500000|2022-03-29 07:55:00|1699.86|1682.76|1698.24|1681.14|1700.19|1683.09|1697.87|1680.77|298
1648540800000|2022-03-29 08:00:00|1697.94|1680.84|1701.8|1684.7|1701.96|1684.86|1697.51|1680.41|270
1648541100000|2022-03-29 08:05:00|1701.81|1684.71|1706.26|1689.16|1706.62|1689.52|1699.74|1682.64|399
1648541400000|2022-03-29 08:10:00|1706.62|1689.52|1710.74|1693.64|1711.06|1693.96|1706.26|1689.16|295
1648541700000|2022-03-29 08:15:00|1710.93|1693.83|1709.37|1692.27|1712.85|1695.75|1708.54|1691.44|402
1648542000000|2022-03-29 08:20:00|1709.4|1692.3|1710.15|1693.05|1712.13|1695.03|1709.37|1692.27|373
1648542300000|2022-03-29 08:25:00|1710.2|1693.1|1708.9|1691.8|1710.8|1693.7|1708.31|1691.21|357
1648542600000|2022-03-29 08:30:00|1708.89|1691.79|1703.59|1686.49|1708.94|1691.84|1703.19|1686.09|356
1648542900000|2022-03-29 08:35:00|1703.58|1686.48|1707.25|1690.15|1707.68|1690.58|1701.44|1684.34|330
1648543200000|2022-03-29 08:40:00|1707.33|1690.23|1709.42|1692.32|1710.96|1693.86|1707.14|1690.04|323
1648543500000|2022-03-29 08:45:00|1709.36|1692.26|1712.12|1695.02|1713.05|1695.95|1708.37|1691.27|270
1648543800000|2022-03-29 08:50:00|1712.08|1694.98|1709.51|1692.41|1712.1|1695|1709.26|1692.16|460
1648544100000|2022-03-29 08:55:00|1709.57|1692.47|1709.43|1692.33|1709.59|1692.49|1706.57|1689.47|292
1648544400000|2022-03-29 09:00:00|1709.44|1692.34|1712.26|1695.16|1712.34|1695.24|1709.16|1692.06|305
1648544700000|2022-03-29 09:05:00|1712.84|1695.74|1717.14|1700.04|1718.28|1701.18|1712.1|1695|395
1648545000000|2022-03-29 09:10:00|1717.11|1700.01|1717.41|1700.31|1718.37|1701.27|1715.99|1698.89|394
1648545300000|2022-03-29 09:15:00|1717.45|1700.35|1717.95|1700.85|1720.05|1702.95|1716.34|1699.24|447
1648545600000|2022-03-29 09:20:00|1717.64|1700.54|1715.83|1698.73|1718.12|1701.02|1712.73|1695.63|389
1648545900000|2022-03-29 09:25:00|1715.86|1698.76|1713.82|1696.72|1717.6|1700.5|1713.67|1696.57|272
1648546200000|2022-03-29 09:30:00|1713.95|1696.85|1715.74|1698.64|1715.87|1698.77|1711.16|1694.06|452
1648546500000|2022-03-29 09:35:00|1715.73|1698.63|1715.59|1698.49|1716.99|1699.89|1713.9|1696.8|397
1648546800000|2022-03-29 09:40:00|1715.71|1698.61|1713.62|1696.52|1716.16|1699.06|1712.58|1695.48|338
1648547100000|2022-03-29 09:45:00|1713.61|1696.51|1712.91|1695.81|1715.82|1698.72|1711.83|1694.73|328
1648547400000|2022-03-29 09:50:00|1712.92|1695.82|1710.66|1693.56|1713.05|1695.95|1708.62|1691.52|416
1648547700000|2022-03-29 09:55:00|1710.63|1693.53|1711.09|1693.99|1711.14|1694.04|1709.27|1692.17|244
1648548000000|2022-03-29 10:00:00|1711.2|1694.1|1710.49|1693.39|1712.06|1694.96|1708.26|1691.16|268
1648548300000|2022-03-29 10:05:00|1710.4|1693.3|1709.63|1692.53|1711.21|1694.11|1708.55|1691.45|301
1648548600000|2022-03-29 10:10:00|1709.59|1692.49|1707.27|1690.17|1709.72|1692.62|1706.12|1689.02|172
1648548900000|2022-03-29 10:15:00|1707.24|1690.14|1706.23|1689.13|1707.24|1690.14|1704.82|1687.72|369
1648549200000|2022-03-29 10:20:00|1706.18|1689.08|1706|1688.9|1707.39|1690.29|1704.06|1686.96|441
1648549500000|2022-03-29 10:25:00|1705.99|1688.89|1709.02|1691.92|1709.29|1692.19|1705.63|1688.53|297
1648549800000|2022-03-29 10:30:00|1709.04|1691.94|1708.26|1691.16|1709.09|1691.99|1708.04|1690.94|251
1648550100000|2022-03-29 10:35:00|1708.17|1691.07|1707.61|1690.51|1708.77|1691.67|1707.28|1690.18|313
1648550400000|2022-03-29 10:40:00|1707.6|1690.5|1710.51|1693.41|1710.64|1693.54|1707.39|1690.29|279
1648550700000|2022-03-29 10:45:00|1710.62|1693.52|1714.14|1697.04|1714.35|1697.25|1710.61|1693.51|387
1648551000000|2022-03-29 10:50:00|1714.15|1697.05|1714.36|1697.26|1715.62|1698.52|1713.12|1696.02|460
1648551300000|2022-03-29 10:55:00|1714.32|1697.22|1717.03|1699.93|1717.08|1699.98|1714.12|1697.02|411
1648551600000|2022-03-29 11:00:00|1717.08|1699.98|1719.82|1702.72|1720.09|1702.99|1715.18|1698.08|297
1648551900000|2022-03-29 11:05:00|1720.09|1702.99|1720.54|1703.44|1721.13|1704.03|1719.19|1702.09|250
1648552200000|2022-03-29 11:10:00|1720.72|1703.62|1727.83|1710.73|1727.93|1710.83|1720.27|1703.17|395
1648552500000|2022-03-29 11:15:00|1727.66|1710.56|1726.12|1709.02|1727.66|1710.56|1723.61|1706.51|253
1648552800000|2022-03-29 11:20:00|1726.13|1709.03|1726.54|1709.44|1726.54|1709.44|1723.06|1705.96|297
1648553100000|2022-03-29 11:25:00|1726.15|1709.05|1726.15|1709.05|1727.16|1710.06|1723.95|1706.85|334
1648553400000|2022-03-29 11:30:00|1726.41|1709.31|1721.52|1704.42|1726.61|1709.51|1720.14|1703.04|402
1648553700000|2022-03-29 11:35:00|1721.46|1704.36|1720.45|1703.35|1722.45|1705.35|1719.88|1702.78|315
1648554000000|2022-03-29 11:40:00|1720.48|1703.38|1731.05|1713.95|1731.05|1713.95|1720.01|1702.91|444
1648554300000|2022-03-29 11:45:00|1731.03|1713.93|1730.64|1713.54|1731.89|1714.79|1727.31|1710.21|495
1648554600000|2022-03-29 11:50:00|1730.55|1713.45|1731.85|1714.75|1732.19|1715.09|1729.33|1712.23|612
1648554900000|2022-03-29 11:55:00|1731.94|1714.84|1731.15|1714.05|1732.18|1715.08|1728.74|1711.64|605
1648555200000|2022-03-29 12:00:00|1731.17|1714.07|1732.96|1715.86|1733.01|1715.91|1729.46|1712.36|469
1648555500000|2022-03-29 12:05:00|1733.02|1715.92|1742.35|1725.25|1742.58|1725.48|1732.96|1715.86|384
1648555800000|2022-03-29 12:10:00|1742.51|1725.41|1749.14|1732.04|1749.38|1732.28|1742.51|1725.41|362
1648556100000|2022-03-29 12:15:00|1749.11|1732.01|1744.32|1727.22|1749.37|1732.27|1744.3|1727.2|513
1648556400000|2022-03-29 12:20:00|1744.29|1727.19|1743.84|1726.74|1748.17|1731.07|1741.45|1724.35|498
1648556700000|2022-03-29 12:25:00|1743.53|1726.43|1742.81|1725.71|1746.19|1729.09|1742.34|1725.24|392
1648557000000|2022-03-29 12:30:00|1742.34|1725.24|1744.36|1727.26|1745.55|1728.45|1740.78|1723.68|402
1648557300000|2022-03-29 12:35:00|1744.66|1727.56|1753.5|1736.4|1753.81|1736.71|1744.36|1727.26|362
1648557600000|2022-03-29 12:40:00|1753.53|1736.43|1754|1736.9|1754.65|1737.55|1750.1|1733|496
1648557900000|2022-03-29 12:45:00|1753.99|1736.89|1745.13|1728.03|1754.61|1737.51|1744.08|1726.98|437
1648558200000|2022-03-29 12:50:00|1745.18|1728.08|1747|1729.9|1749.01|1731.91|1743.72|1726.62|264
1648558500000|2022-03-29 12:55:00|1747.02|1729.92|1756.17|1739.07|1760.11|1743.01|1746.98|1729.88|496
1648558800000|2022-03-29 13:00:00|1755.84|1738.74|1750.8|1733.7|1756.12|1739.02|1745.22|1728.12|516
1648559100000|2022-03-29 13:05:00|1750.71|1733.61|1752.89|1735.79|1754.53|1737.43|1746.24|1729.14|447
1648559400000|2022-03-29 13:10:00|1752.49|1735.39|1750.38|1733.28|1753.07|1735.97|1749.43|1732.33|479
1648559700000|2022-03-29 13:15:00|1750.21|1733.11|1747.85|1730.75|1751.44|1734.34|1745.17|1728.07|570
1648560000000|2022-03-29 13:20:00|1747.99|1730.89|1749.26|1732.16|1750.31|1733.21|1746.03|1728.93|447
1648560300000|2022-03-29 13:25:00|1749.25|1732.15|1752.29|1735.19|1755.49|1738.39|1749.25|1732.15|479
1648560600000|2022-03-29 13:30:00|1752.31|1735.21|1756.01|1738.91|1758.73|1741.63|1751.09|1733.99|524
1648560900000|2022-03-29 13:35:00|1755.98|1738.88|1753.39|1736.29|1757.79|1740.69|1752.44|1735.34|448
1648561200000|2022-03-29 13:40:00|1753.63|1736.53|1748.82|1731.72|1753.78|1736.68|1748.42|1731.32|570
1648561500000|2022-03-29 13:45:00|1748.78|1731.68|1730.08|1712.98|1749.86|1732.76|1730.08|1712.98|527
1648561800000|2022-03-29 13:50:00|1730.09|1712.99|1733.67|1716.57|1734.62|1717.52|1728.7|1711.6|423
1648562100000|2022-03-29 13:55:00|1733.77|1716.67|1738.21|1721.11|1739.27|1722.17|1733.67|1716.57|357
1648562400000|2022-03-29 14:00:00|1738.28|1721.18|1740.24|1723.14|1744.9|1727.8|1738.21|1721.11|386
1648562700000|2022-03-29 14:05:00|1740.19|1723.09|1742.22|1725.12|1744.68|1727.58|1737.42|1720.32|510
1648563000000|2022-03-29 14:10:00|1742.24|1725.14|1738.32|1721.22|1747.81|1730.71|1738.32|1721.22|403
1648563300000|2022-03-29 14:15:00|1738.28|1721.18|1741.12|1724.02|1742.1|1725|1738.04|1720.94|438
1648563600000|2022-03-29 14:20:00|1741.2|1724.1|1740.72|1723.62|1742.27|1725.17|1739.01|1721.91|495
1648563900000|2022-03-29 14:25:00|1740.79|1723.69|1741.99|1724.89|1743.32|1726.22|1737.69|1720.59|459
1648564200000|2022-03-29 14:30:00|1742.22|1725.12|1743.81|1726.71|1743.9|1726.8|1739.58|1722.48|447
1648564500000|2022-03-29 14:35:00|1743.57|1726.47|1745.24|1728.14|1747.21|1730.11|1742.64|1725.54|477
1648564800000|2022-03-29 14:40:00|1745.05|1727.95|1743.38|1726.28|1746.09|1728.99|1742.06|1724.96|585
1648565100000|2022-03-29 14:45:00|1743.39|1726.29|1751.12|1734.02|1751.95|1734.85|1742.85|1725.75|407
1648565400000|2022-03-29 14:50:00|1751.11|1734.01|1750.1|1733|1753.88|1736.78|1748.97|1731.87|366
1648565700000|2022-03-29 14:55:00|1749.94|1732.84|1748.48|1731.38|1751.36|1734.26|1748.26|1731.16|405
1648566000000|2022-03-29 15:00:00|1748.5|1731.4|1746.78|1729.68|1749.15|1732.05|1743.98|1726.88|458
1648566300000|2022-03-29 15:05:00|1746.77|1729.67|1744.02|1726.92|1746.94|1729.84|1740.22|1723.12|448
1648566600000|2022-03-29 15:10:00|1744.09|1726.99|1747.04|1729.94|1747.45|1730.35|1743.62|1726.52|313
1648566900000|2022-03-29 15:15:00|1746.68|1729.58|1746.2|1729.1|1748.24|1731.14|1745.36|1728.26|344
1648567200000|2022-03-29 15:20:00|1745.92|1728.82|1741.32|1724.22|1745.99|1728.89|1741.22|1724.12|460
1648567500000|2022-03-29 15:25:00|1741.34|1724.24|1743.06|1725.96|1743.32|1726.22|1740.02|1722.92|445
1648567800000|2022-03-29 15:30:00|1742.99|1725.89|1745.43|1728.33|1747.6|1730.5|1742.47|1725.37|479
1648568100000|2022-03-29 15:35:00|1745.4|1728.3|1734.12|1717.02|1745.4|1728.3|1733.32|1716.22|498
1648568400000|2022-03-29 15:40:00|1734.17|1717.07|1728.83|1711.73|1735.48|1718.38|1728.71|1711.61|381
1648568700000|2022-03-29 15:45:00|1728.82|1711.72|1711.94|1694.84|1732.23|1715.13|1711.74|1694.64|687
1648569000000|2022-03-29 15:50:00|1711.96|1694.86|1714.75|1697.65|1716.18|1699.08|1708.04|1690.94|513
1648569300000|2022-03-29 15:55:00|1714.7|1697.6|1708.68|1691.58|1716.74|1699.64|1707.96|1690.86|514
1648569600000|2022-03-29 16:00:00|1708.67|1691.57|1697.68|1680.58|1712.35|1695.25|1696.14|1679.04|647
1648569900000|2022-03-29 16:05:00|1697.05|1679.95|1685.51|1668.41|1705.27|1688.17|1685.5|1668.4|676
1648570200000|2022-03-29 16:10:00|1685.5|1668.4|1677.29|1660.19|1688.78|1671.68|1676.83|1659.73|564
1648570500000|2022-03-29 16:15:00|1677.25|1660.15|1697.55|1680.45|1698.21|1681.11|1676.58|1659.48|610
1648570800000|2022-03-29 16:20:00|1697.59|1680.49|1695.24|1678.14|1702.05|1684.95|1694.93|1677.83|515
1648571100000|2022-03-29 16:25:00|1695.36|1678.26|1698.05|1680.95|1698.73|1681.63|1694.45|1677.35|530
1648571400000|2022-03-29 16:30:00|1698.06|1680.96|1690.25|1673.15|1698.06|1680.96|1690|1672.9|694
1648571700000|2022-03-29 16:35:00|1690.26|1673.16|1705.05|1687.95|1706.67|1689.57|1689.67|1672.57|440
1648572000000|2022-03-29 16:40:00|1705.04|1687.94|1707.85|1690.75|1708.04|1690.94|1703.15|1686.05|553
1648572300000|2022-03-29 16:45:00|1707.72|1690.62|1702.08|1684.98|1708.99|1691.89|1702.07|1684.97|587
1648572600000|2022-03-29 16:50:00|1702.15|1685.05|1703.83|1686.73|1706.79|1689.69|1701.21|1684.11|485
1648572900000|2022-03-29 16:55:00|1703.79|1686.69|1707.32|1690.22|1708.05|1690.95|1703.17|1686.07|425
1648573200000|2022-03-29 17:00:00|1707.66|1690.56|1702.11|1685.01|1707.66|1690.56|1700.14|1683.04|641
1648573500000|2022-03-29 17:05:00|1702.07|1684.97|1697.24|1680.14|1703.71|1686.61|1696.87|1679.77|479
1648573800000|2022-03-29 17:10:00|1697.25|1680.15|1695.67|1678.57|1699.17|1682.07|1695.52|1678.42|368
1648574100000|2022-03-29 17:15:00|1695.79|1678.69|1690.35|1673.25|1696.98|1679.88|1689.49|1672.39|538
1648574400000|2022-03-29 17:20:00|1690.38|1673.28|1688.66|1671.56|1690.69|1673.59|1683.95|1666.85|575
1648574700000|2022-03-29 17:25:00|1688.83|1671.73|1688.17|1671.07|1692.27|1675.17|1688.09|1670.99|471
1648575000000|2022-03-29 17:30:00|1688.15|1671.05|1694.98|1677.88|1697.85|1680.75|1685.24|1668.14|572
1648575300000|2022-03-29 17:35:00|1694.96|1677.86|1693.48|1676.38|1697.06|1679.96|1690.74|1673.64|503
1648575600000|2022-03-29 17:40:00|1693.61|1676.51|1692.93|1675.83|1694|1676.9|1690.47|1673.37|342
1648575900000|2022-03-29 17:45:00|1693|1675.9|1693.99|1676.89|1694.16|1677.06|1689.2|1672.1|428
1648576200000|2022-03-29 17:50:00|1693.95|1676.85|1697.12|1680.02|1697.99|1680.89|1693.08|1675.98|310
1648576500000|2022-03-29 17:55:00|1697.11|1680.01|1696.58|1679.48|1697.11|1680.01|1695.27|1678.17|270
1648576800000|2022-03-29 18:00:00|1696.66|1679.56|1697.04|1679.94|1697.11|1680.01|1693.19|1676.09|270
1648577100000|2022-03-29 18:05:00|1697.03|1679.93|1700.3|1683.2|1700.68|1683.58|1696.3|1679.2|218
1648577400000|2022-03-29 18:10:00|1700.35|1683.25|1697.09|1679.99|1700.43|1683.33|1696.26|1679.16|203
1648577700000|2022-03-29 18:15:00|1696.91|1679.81|1694.47|1677.37|1697.09|1679.99|1693.64|1676.54|251
1648578000000|2022-03-29 18:20:00|1694.34|1677.24|1694.06|1676.96|1694.34|1677.24|1692.07|1674.97|281
1648578300000|2022-03-29 18:25:00|1694.05|1676.95|1696.05|1678.95|1696.36|1679.26|1691.31|1674.21|420
1648578600000|2022-03-29 18:30:00|1696.02|1678.92|1686.41|1669.31|1696.02|1678.92|1686.31|1669.21|487
1648578900000|2022-03-29 18:35:00|1686.55|1669.45|1690.25|1673.15|1691.14|1674.04|1686.49|1669.39|371
1648579200000|2022-03-29 18:40:00|1690.3|1673.2|1693.1|1676|1694.01|1676.91|1687.67|1670.57|363
1648579500000|2022-03-29 18:45:00|1693.14|1676.04|1694.59|1677.49|1696.09|1678.99|1692.1|1675|242
1648579800000|2022-03-29 18:50:00|1694.13|1677.03|1699.11|1682.01|1699.11|1682.01|1693.92|1676.82|349
1648580100000|2022-03-29 18:55:00|1699.13|1682.03|1701.05|1683.95|1701.05|1683.95|1698.14|1681.04|338
1648580400000|2022-03-29 19:00:00|1700.97|1683.87|1702.13|1685.03|1702.89|1685.79|1698.28|1681.18|319
1648580700000|2022-03-29 19:05:00|1702.21|1685.11|1706.85|1689.75|1706.85|1689.75|1702.07|1684.97|319
1648581000000|2022-03-29 19:10:00|1706.86|1689.76|1708.94|1691.84|1709.05|1691.95|1706.04|1688.94|468
1648581300000|2022-03-29 19:15:00|1708.95|1691.85|1714.31|1697.21|1714.75|1697.65|1708.19|1691.09|414
1648581600000|2022-03-29 19:20:00|1714.32|1697.22|1710.69|1693.59|1716.05|1698.95|1710.59|1693.49|476
1648581900000|2022-03-29 19:25:00|1710.68|1693.58|1712.47|1695.37|1713.53|1696.43|1709.17|1692.07|535
1648582200000|2022-03-29 19:30:00|1712.48|1695.38|1715.55|1698.45|1715.59|1698.49|1712.12|1695.02|372
1648582500000|2022-03-29 19:35:00|1715.58|1698.48|1712.81|1695.71|1716.5|1699.4|1712.22|1695.12|350
1648582800000|2022-03-29 19:40:00|1712.83|1695.73|1712.73|1695.63|1715.36|1698.26|1711.16|1694.06|372
1648583100000|2022-03-29 19:45:00|1712.42|1695.32|1711.8|1694.7|1715|1697.9|1711.24|1694.14|450
1648583400000|2022-03-29 19:50:00|1711.5|1694.4|1707.06|1689.96|1712.06|1694.96|1705.38|1688.28|478
1648583700000|2022-03-29 19:55:00|1707.52|1690.42|1706.46|1689.36|1708.36|1691.26|1705.21|1688.11|417
1648584000000|2022-03-29 20:00:00|1706.69|1689.59|1704.46|1687.36|1707.21|1690.11|1703.1|1686|472
1648584300000|2022-03-29 20:05:00|1704.26|1687.16|1707.07|1689.97|1707.35|1690.25|1702.87|1685.77|349
1648584600000|2022-03-29 20:10:00|1707.03|1689.93|1704.47|1687.37|1707.27|1690.17|1704.47|1687.37|444
1648584900000|2022-03-29 20:15:00|1704.51|1687.41|1704.08|1686.98|1705.74|1688.64|1703.42|1686.32|273
1648585200000|2022-03-29 20:20:00|1703.62|1686.52|1708.46|1691.36|1709.09|1691.99|1703.62|1686.52|303
1648585500000|2022-03-29 20:25:00|1708.29|1691.19|1708.37|1691.27|1710.31|1693.21|1707.8|1690.7|229
1648585800000|2022-03-29 20:30:00|1708.28|1691.18|1704.23|1687.13|1709|1691.9|1702.95|1685.85|371
1648586100000|2022-03-29 20:35:00|1704.22|1687.12|1701.16|1684.06|1704.27|1687.17|1700.53|1683.43|314
1648586400000|2022-03-29 20:40:00|1701.2|1684.1|1702.19|1685.09|1702.69|1685.59|1700.62|1683.52|217
1648586700000|2022-03-29 20:45:00|1702.2|1685.1|1698.8|1681.7|1702.42|1685.32|1698.23|1681.13|287
1648587000000|2022-03-29 20:50:00|1698.78|1681.68|1684.51|1667.41|1698.98|1681.88|1682.45|1665.35|484
1648587300000|2022-03-29 20:55:00|1684.48|1667.38|1689.22|1672.12|1689.22|1672.12|1680.2|1663.1|280
1648587600000|2022-03-29 21:00:00|1689.23|1672.13|1690.73|1673.63|1690.86|1673.76|1685.61|1668.51|315
1648587900000|2022-03-29 21:05:00|1690.75|1673.65|1685.6|1668.5|1690.75|1673.65|1684.97|1667.87|330
1648588200000|2022-03-29 21:10:00|1685.57|1668.47|1685.49|1668.39|1688.01|1670.91|1680.71|1663.61|337
1648588500000|2022-03-29 21:15:00|1685.45|1668.35|1686.39|1669.29|1687.34|1670.24|1684.51|1667.41|226
1648588800000|2022-03-29 21:20:00|1686.35|1669.25|1689.49|1672.39|1691.05|1673.95|1686.12|1669.02|191
1648589100000|2022-03-29 21:25:00|1689.47|1672.37|1693.01|1675.91|1693.08|1675.98|1689.03|1671.93|181
1648589400000|2022-03-29 21:30:00|1693.07|1675.97|1693.11|1676.01|1693.11|1676.01|1690.6|1673.5|146
1648589700000|2022-03-29 21:35:00|1693.15|1676.05|1692.34|1675.24|1694.17|1677.07|1692.34|1675.24|93
1648590000000|2022-03-29 21:40:00|1692.33|1675.23|1685.13|1668.03|1692.38|1675.28|1681.79|1664.69|359
1648590300000|2022-03-29 21:45:00|1684.92|1667.82|1682.08|1664.98|1688.52|1671.42|1681.72|1664.62|299
1648590600000|2022-03-29 21:50:00|1682.2|1665.1|1690.72|1673.62|1697.82|1680.72|1679.99|1662.89|398
1648590900000|2022-03-29 21:55:00|1690.41|1673.31|1687.34|1670.24|1690.84|1673.74|1687.27|1670.17|159
1648591200000|2022-03-29 22:00:00|1687.31|1670.21|1691.38|1674.28|1691.58|1674.48|1683.66|1666.56|451
1648591500000|2022-03-29 22:05:00|1691.47|1674.37|1685.71|1668.61|1691.47|1674.37|1685.41|1668.31|467
1648591800000|2022-03-29 22:10:00|1685.7|1668.6|1684.51|1667.41|1686.28|1669.18|1682.02|1664.92|450
1648592100000|2022-03-29 22:15:00|1684.43|1667.33|1681.82|1664.72|1687.82|1670.72|1681.82|1664.72|365
1648592400000|2022-03-29 22:20:00|1681.92|1664.82|1678.04|1660.94|1682.12|1665.02|1676.53|1659.43|350
1648592700000|2022-03-29 22:25:00|1678.06|1660.96|1681.05|1663.95|1681.56|1664.46|1676.21|1659.11|471
1648593000000|2022-03-29 22:30:00|1680.68|1663.58|1669.52|1652.42|1684.21|1667.11|1668.65|1651.55|604
1648593300000|2022-03-29 22:35:00|1669.85|1652.75|1688.17|1671.07|1691.95|1674.85|1669.85|1652.75|688
1648593600000|2022-03-29 22:40:00|1688.23|1671.13|1683.47|1666.37|1689.58|1672.48|1683.06|1665.96|490
1648593900000|2022-03-29 22:45:00|1683.28|1666.18|1689.66|1672.56|1690.02|1672.92|1683.19|1666.09|351
1648594200000|2022-03-29 22:50:00|1689.91|1672.81|1690.03|1672.93|1691.09|1673.99|1687.96|1670.86|422
1648594500000|2022-03-29 22:55:00|1690.07|1672.97|1693.65|1676.55|1697.82|1680.72|1688.29|1671.19|507
1648594800000|2022-03-29 23:00:00|1693.64|1676.54|1692.1|1675|1694.05|1676.95|1689.66|1672.56|294
1648595100000|2022-03-29 23:05:00|1692.12|1675.02|1687.97|1670.87|1692.12|1675.02|1684.21|1667.11|416
1648595400000|2022-03-29 23:10:00|1687.98|1670.88|1692.43|1675.33|1692.64|1675.54|1687.25|1670.15|260
1648595700000|2022-03-29 23:15:00|1692.38|1675.28|1698.13|1681.03|1698.18|1681.08|1691.27|1674.17|370
1648596000000|2022-03-29 23:20:00|1698.1|1681|1698.81|1681.71|1698.87|1681.77|1697.04|1679.94|255
1648596300000|2022-03-29 23:25:00|1698.83|1681.73|1697.76|1680.66|1698.95|1681.85|1697.05|1679.95|293
1648596600000|2022-03-29 23:30:00|1697.78|1680.68|1698.03|1680.93|1699.11|1682.01|1695.37|1678.27|342
1648596900000|2022-03-29 23:35:00|1698.08|1680.98|1698.16|1681.06|1699.85|1682.75|1696.98|1679.88|267
1648597200000|2022-03-29 23:40:00|1698.28|1681.18|1701.05|1683.95|1701.95|1684.85|1698.05|1680.95|298
1648597500000|2022-03-29 23:45:00|1701.03|1683.93|1703.98|1686.88|1704.63|1687.53|1700.98|1683.88|285
1648597800000|2022-03-29 23:50:00|1703.96|1686.86|1708.18|1691.08|1709.37|1692.27|1703.95|1686.85|317
1648598100000|2022-03-29 23:55:00|1708.15|1691.05|1706.71|1689.61|1709.2|1692.1|1706.15|1689.05|299
1648598400000|2022-03-30 00:00:00|1706.72|1689.62|1699.55|1682.45|1706.72|1689.62|1698.97|1681.87|540
1648598700000|2022-03-30 00:05:00|1699.51|1682.41|1700.25|1683.15|1700.92|1683.82|1696.07|1678.97|509
1648599000000|2022-03-30 00:10:00|1700.26|1683.16|1700.77|1683.67|1702.92|1685.82|1696.96|1679.86|397
1648599300000|2022-03-30 00:15:00|1701.05|1683.95|1700.43|1683.33|1705.06|1687.96|1697.39|1680.29|470
1648599600000|2022-03-30 00:20:00|1700.4|1683.3|1692.79|1675.69|1700.51|1683.41|1692.28|1675.18|463
1648599900000|2022-03-30 00:25:00|1692.75|1675.65|1691.97|1674.87|1694.68|1677.58|1691.97|1674.87|260
1648600200000|2022-03-30 00:30:00|1692.16|1675.06|1680.26|1663.16|1692.2|1675.1|1679.45|1662.35|351
1648600500000|2022-03-30 00:35:00|1680.25|1663.15|1683.8|1666.7|1685.87|1668.77|1679.08|1661.98|550
1648600800000|2022-03-30 00:40:00|1683.79|1666.69|1690.03|1672.93|1690.21|1673.11|1683.73|1666.63|306
1648601100000|2022-03-30 00:45:00|1690.12|1673.02|1684.65|1667.55|1690.12|1673.02|1682.69|1665.59|474
1648601400000|2022-03-30 00:50:00|1684.56|1667.46|1697.41|1680.31|1699.39|1682.29|1682.04|1664.94|474
1648601700000|2022-03-30 00:55:00|1697.11|1680.01|1697.39|1680.29|1700.27|1683.17|1693.46|1676.36|368
1648602000000|2022-03-30 01:00:00|1697.38|1680.28|1689.5|1672.4|1698.22|1681.12|1688.16|1671.06|570
1648602300000|2022-03-30 01:05:00|1690.13|1673.03|1692.25|1675.15|1694.75|1677.65|1689.74|1672.64|356
1648602600000|2022-03-30 01:10:00|1692.05|1674.95|1696.61|1679.51|1697.25|1680.15|1692.05|1674.95|377
1648602900000|2022-03-30 01:15:00|1696.58|1679.48|1697.23|1680.13|1700.51|1683.41|1694.91|1677.81|360
1648603200000|2022-03-30 01:20:00|1697.21|1680.11|1686.51|1669.41|1697.21|1680.11|1686.31|1669.21|603
1648603500000|2022-03-30 01:25:00|1686.7|1669.6|1683.15|1666.05|1690.47|1673.37|1682.76|1665.66|335
1648603800000|2022-03-30 01:30:00|1682.75|1665.65|1681.9|1664.8|1686.31|1669.21|1681.72|1664.62|454
1648604100000|2022-03-30 01:35:00|1681.95|1664.85|1682.2|1665.1|1688.57|1671.47|1681.95|1664.85|467
1648604400000|2022-03-30 01:40:00|1682.24|1665.14|1670.32|1653.22|1682.42|1665.32|1662.85|1645.75|662
1648604700000|2022-03-30 01:45:00|1670.07|1652.97|1671.6|1654.5|1675.15|1658.05|1665.11|1648.01|532
1648605000000|2022-03-30 01:50:00|1671.58|1654.48|1667.32|1650.22|1672.33|1655.23|1665.81|1648.71|589
1648605300000|2022-03-30 01:55:00|1667.43|1650.33|1672.68|1655.58|1673.05|1655.95|1667.3|1650.2|460
1648605600000|2022-03-30 02:00:00|1672.69|1655.59|1677.57|1660.47|1679.87|1662.77|1668.62|1651.52|439
1648605900000|2022-03-30 02:05:00|1677.58|1660.48|1684.03|1666.93|1684.51|1667.41|1677.19|1660.09|377
1648606200000|2022-03-30 02:10:00|1684.06|1666.96|1687.83|1670.73|1687.89|1670.79|1683.01|1665.91|347
1648606500000|2022-03-30 02:15:00|1687.8|1670.7|1690.79|1673.69|1691.04|1673.94|1686.3|1669.2|383
1648606800000|2022-03-30 02:20:00|1691.05|1673.95|1692.17|1675.07|1694.5|1677.4|1690.31|1673.21|398
1648607100000|2022-03-30 02:25:00|1692.18|1675.08|1696.26|1679.16|1696.53|1679.43|1690.07|1672.97|357
1648607400000|2022-03-30 02:30:00|1696.05|1678.95|1697.77|1680.67|1697.96|1680.86|1694.93|1677.83|281
1648607700000|2022-03-30 02:35:00|1697.05|1679.95|1699.44|1682.34|1699.96|1682.86|1697|1679.9|205
1648608000000|2022-03-30 02:40:00|1699.87|1682.77|1698.44|1681.34|1701.19|1684.09|1696.94|1679.84|326
1648608300000|2022-03-30 02:45:00|1698.04|1680.94|1701.98|1684.88|1701.98|1684.88|1697.43|1680.33|224
1648608600000|2022-03-30 02:50:00|1701.92|1684.82|1702.88|1685.78|1703|1685.9|1700.98|1683.88|168
1648608900000|2022-03-30 02:55:00|1702.72|1685.62|1702.14|1685.04|1702.93|1685.83|1700.02|1682.92|235
1648609200000|2022-03-30 03:00:00|1702.13|1685.03|1709.93|1692.83|1710.01|1692.91|1701.98|1684.88|326
1648609500000|2022-03-30 03:05:00|1709.64|1692.54|1716.67|1699.57|1717|1699.9|1709.64|1692.54|212
1648609800000|2022-03-30 03:10:00|1716.66|1699.56|1731.44|1714.34|1737.2|1720.1|1716.66|1699.56|410
1648610100000|2022-03-30 03:15:00|1731.12|1714.02|1732.19|1715.09|1735.51|1718.41|1727.78|1710.68|508
1648610400000|2022-03-30 03:20:00|1732.2|1715.1|1735.61|1718.51|1736.77|1719.67|1732.2|1715.1|335
1648610700000|2022-03-30 03:25:00|1735.6|1718.5|1739.13|1722.03|1742.86|1725.76|1734.77|1717.67|413
1648611000000|2022-03-30 03:30:00|1738.68|1721.58|1743.35|1726.25|1746.71|1729.61|1738.6|1721.5|491
1648611300000|2022-03-30 03:35:00|1743.44|1726.34|1737.36|1720.26|1744.17|1727.07|1737.36|1720.26|436
1648611600000|2022-03-30 03:40:00|1737.46|1720.36|1732.98|1715.88|1738.14|1721.04|1731.92|1714.82|377
1648611900000|2022-03-30 03:45:00|1733.24|1716.14|1732.97|1715.87|1733.69|1716.59|1730.05|1712.95|286
1648612200000|2022-03-30 03:50:00|1732.93|1715.83|1738|1720.9|1738.37|1721.27|1732.65|1715.55|274
1648612500000|2022-03-30 03:55:00|1738.01|1720.91|1742.83|1725.73|1743.07|1725.97|1736.63|1719.53|273
1648612800000|2022-03-30 04:00:00|1742.84|1725.74|1737.09|1719.99|1743.06|1725.96|1736.22|1719.12|432
1648613100000|2022-03-30 04:05:00|1737.07|1719.97|1738.24|1721.14|1740.64|1723.54|1737.05|1719.95|273
1648613400000|2022-03-30 04:10:00|1738.4|1721.3|1736.01|1718.91|1738.43|1721.33|1736.01|1718.91|237
1648613700000|2022-03-30 04:15:00|1735.98|1718.88|1733.78|1716.68|1735.98|1718.88|1733|1715.9|207
1648614000000|2022-03-30 04:20:00|1733.85|1716.75|1730.27|1713.17|1734.19|1717.09|1730.24|1713.14|339
1648614300000|2022-03-30 04:25:00|1730.3|1713.2|1729.34|1712.24|1730.39|1713.29|1727.73|1710.63|353
1648614600000|2022-03-30 04:30:00|1729.41|1712.31|1723.16|1706.06|1729.85|1712.75|1723.02|1705.92|285
1648614900000|2022-03-30 04:35:00|1723.2|1706.1|1721.77|1704.67|1724.53|1707.43|1721.57|1704.47|320
1648615200000|2022-03-30 04:40:00|1721.82|1704.72|1715.87|1698.77|1722.64|1705.54|1715.81|1698.71|318
1648615500000|2022-03-30 04:45:00|1715.86|1698.76|1720.11|1703.01|1720.88|1703.78|1715.62|1698.52|361
1648615800000|2022-03-30 04:50:00|1720.12|1703.02|1727.66|1710.56|1727.69|1710.59|1720.11|1703.01|233
1648616100000|2022-03-30 04:55:00|1727.67|1710.57|1731.31|1714.21|1731.42|1714.32|1727.61|1710.51|212
1648616400000|2022-03-30 05:00:00|1731.32|1714.22|1731.3|1714.2|1732.16|1715.06|1728.57|1711.47|254
1648616700000|2022-03-30 05:05:00|1731.31|1714.21|1737.02|1719.92|1737.19|1720.09|1731.28|1714.18|205
1648617000000|2022-03-30 05:10:00|1736.76|1719.66|1736.8|1719.7|1740.52|1723.42|1735.98|1718.88|348
1648617300000|2022-03-30 05:15:00|1736.38|1719.28|1735.13|1718.03|1737.81|1720.71|1735.08|1717.98|301
1648617600000|2022-03-30 05:20:00|1735.25|1718.15|1740.39|1723.29|1740.66|1723.56|1735.1|1718|298
1648617900000|2022-03-30 05:25:00|1740.38|1723.28|1746.05|1728.95|1746.58|1729.48|1740.16|1723.06|376
1648618200000|2022-03-30 05:30:00|1746.23|1729.13|1743.69|1726.59|1747.52|1730.42|1743.69|1726.59|367
1648618500000|2022-03-30 05:35:00|1743.77|1726.67|1740.27|1723.17|1743.77|1726.67|1740.18|1723.08|437
1648618800000|2022-03-30 05:40:00|1740.29|1723.19|1737.45|1720.35|1740.65|1723.55|1736.22|1719.12|312
1648619100000|2022-03-30 05:45:00|1737.34|1720.24|1739.14|1722.04|1739.32|1722.22|1737.01|1719.91|164
1648619400000|2022-03-30 05:50:00|1739.2|1722.1|1740.15|1723.05|1741.05|1723.95|1738.29|1721.19|170
1648619700000|2022-03-30 05:55:00|1740.57|1723.47|1746.89|1729.79|1746.97|1729.87|1740.52|1723.42|226
1648620000000|2022-03-30 06:00:00|1746.97|1729.87|1747.43|1730.33|1747.55|1730.45|1744.72|1727.62|267
1648620300000|2022-03-30 06:05:00|1747.51|1730.41|1751|1733.9|1751.7|1734.6|1746.99|1729.89|209
1648620600000|2022-03-30 06:10:00|1750.98|1733.88|1751.86|1734.76|1752.92|1735.82|1750.75|1733.65|258
1648620900000|2022-03-30 06:15:00|1751.77|1734.67|1750.04|1732.94|1751.94|1734.84|1747.04|1729.94|346
1648621200000|2022-03-30 06:20:00|1750.06|1732.96|1753.54|1736.44|1753.7|1736.6|1749.82|1732.72|279
1648621500000|2022-03-30 06:25:00|1753.92|1736.82|1750.24|1733.14|1753.92|1736.82|1747.95|1730.85|246
1648621800000|2022-03-30 06:30:00|1750.27|1733.17|1749.04|1731.94|1752.06|1734.96|1747|1729.9|381
1648622100000|2022-03-30 06:35:00|1749.1|1732|1741.14|1724.04|1749.29|1732.19|1738.2|1721.1|413
1648622400000|2022-03-30 06:40:00|1740.89|1723.79|1737.17|1720.07|1741.19|1724.09|1736.2|1719.1|244
1648622700000|2022-03-30 06:45:00|1737.1|1720|1737.2|1720.1|1737.48|1720.38|1735.7|1718.6|297
1648623000000|2022-03-30 06:50:00|1737.19|1720.09|1743.44|1726.34|1743.54|1726.44|1737.05|1719.95|453
1648623300000|2022-03-30 06:55:00|1743.42|1726.32|1744.1|1727|1747.31|1730.21|1742.89|1725.79|406
1648623600000|2022-03-30 07:00:00|1744.18|1727.08|1739.31|1722.21|1745.39|1728.29|1736.55|1719.45|480
1648623900000|2022-03-30 07:05:00|1739.43|1722.33|1745.07|1727.97|1745.07|1727.97|1738.66|1721.56|375
1648624200000|2022-03-30 07:10:00|1745.1|1728|1747.02|1729.92|1748.09|1730.99|1745.04|1727.94|207
1648624500000|2022-03-30 07:15:00|1747.03|1729.93|1741.01|1723.91|1748.21|1731.11|1740.84|1723.74|482
1648624800000|2022-03-30 07:20:00|1741|1723.9|1744.07|1726.97|1745.17|1728.07|1739.93|1722.83|395
1648625100000|2022-03-30 07:25:00|1744.04|1726.94|1744.29|1727.19|1744.99|1727.89|1743.05|1725.95|295
1648625400000|2022-03-30 07:30:00|1744.3|1727.2|1747.46|1730.36|1748.77|1731.67|1744.14|1727.04|323
1648625700000|2022-03-30 07:35:00|1747.51|1730.41|1741.43|1724.33|1748.16|1731.06|1741.37|1724.27|325
1648626000000|2022-03-30 07:40:00|1741.51|1724.41|1736.28|1719.18|1742.13|1725.03|1734.5|1717.4|430
1648626300000|2022-03-30 07:45:00|1736.61|1719.51|1741.03|1723.93|1741.51|1724.41|1735.3|1718.2|363
1648626600000|2022-03-30 07:50:00|1741.04|1723.94|1743.16|1726.06|1743.57|1726.47|1739.74|1722.64|318
1648626900000|2022-03-30 07:55:00|1743.18|1726.08|1740.32|1723.22|1744.46|1727.36|1740.22|1723.12|327
1648627200000|2022-03-30 08:00:00|1740.36|1723.26|1734.95|1717.85|1743.01|1725.91|1734.15|1717.05|484
1648627500000|2022-03-30 08:05:00|1734.87|1717.77|1727.26|1710.16|1734.87|1717.77|1725.12|1708.02|464
1648627800000|2022-03-30 08:10:00|1727.25|1710.15|1729.01|1711.91|1729.05|1711.95|1724.1|1707|467
1648628100000|2022-03-30 08:15:00|1729.03|1711.93|1737.05|1719.95|1737.96|1720.86|1728.17|1711.07|359
1648628400000|2022-03-30 08:20:00|1737|1719.9|1735.02|1717.92|1738.89|1721.79|1735.02|1717.92|356
1648628700000|2022-03-30 08:25:00|1735.04|1717.94|1736.16|1719.06|1737.06|1719.96|1732.94|1715.84|354
1648629000000|2022-03-30 08:30:00|1736.05|1718.95|1738.98|1721.88|1738.98|1721.88|1730.53|1713.43|459
1648629300000|2022-03-30 08:35:00|1738.91|1721.81|1745.05|1727.95|1745.94|1728.84|1738.71|1721.61|231
1648629600000|2022-03-30 08:40:00|1745.07|1727.97|1746.08|1728.98|1746.93|1729.83|1742.9|1725.8|214
1648629900000|2022-03-30 08:45:00|1746.09|1728.99|1742.55|1725.45|1746.13|1729.03|1742.25|1725.15|372
1648630200000|2022-03-30 08:50:00|1742.5|1725.4|1743.06|1725.96|1744.55|1727.45|1742.45|1725.35|290
1648630500000|2022-03-30 08:55:00|1743.04|1725.94|1743.08|1725.98|1744.29|1727.19|1742.28|1725.18|330
1648630800000|2022-03-30 09:00:00|1743.11|1726.01|1738.03|1720.93|1744.05|1726.95|1737.3|1720.2|312
1648631100000|2022-03-30 09:05:00|1737.95|1720.85|1733.09|1715.99|1738.02|1720.92|1732.43|1715.33|268
1648631400000|2022-03-30 09:10:00|1733.11|1716.01|1736.05|1718.95|1736.68|1719.58|1732.53|1715.43|272
1648631700000|2022-03-30 09:15:00|1736.16|1719.06|1731.07|1713.97|1737.49|1720.39|1729.55|1712.45|319
1648632000000|2022-03-30 09:20:00|1731.15|1714.05|1737.09|1719.99|1739.46|1722.36|1731.02|1713.92|364
1648632300000|2022-03-30 09:25:00|1737.12|1720.02|1733.68|1716.58|1737.4|1720.3|1732.13|1715.03|308
1648632600000|2022-03-30 09:30:00|1733.71|1716.61|1731.38|1714.28|1736.73|1719.63|1730.15|1713.05|392
1648632900000|2022-03-30 09:35:00|1731.88|1714.78|1730.29|1713.19|1731.88|1714.78|1728.29|1711.19|334
1648633200000|2022-03-30 09:40:00|1730.22|1713.12|1732.42|1715.32|1733.16|1716.06|1729.35|1712.25|305
1648633500000|2022-03-30 09:45:00|1732.44|1715.34|1733.23|1716.13|1734.13|1717.03|1730.94|1713.84|219
1648633800000|2022-03-30 09:50:00|1733.24|1716.14|1729.53|1712.43|1736.47|1719.37|1729.42|1712.32|359
1648634100000|2022-03-30 09:55:00|1729.51|1712.41|1733.07|1715.97|1733.3|1716.2|1727.26|1710.16|421
1648634400000|2022-03-30 10:00:00|1732.92|1715.82|1739.86|1722.76|1740.48|1723.38|1729.62|1712.52|309
1648634700000|2022-03-30 10:05:00|1740.16|1723.06|1736.8|1719.7|1740.26|1723.16|1736.8|1719.7|264
1648635000000|2022-03-30 10:10:00|1736.74|1719.64|1734.46|1717.36|1738.49|1721.39|1732.87|1715.77|572
1648635300000|2022-03-30 10:15:00|1734.43|1717.33|1738.1|1721|1738.33|1721.23|1732.96|1715.86|422
1648635600000|2022-03-30 10:20:00|1738.09|1720.99|1739.08|1721.98|1740.05|1722.95|1735.56|1718.46|477
1648635900000|2022-03-30 10:25:00|1739.35|1722.25|1740.22|1723.12|1740.52|1723.42|1736.02|1718.92|361
1648636200000|2022-03-30 10:30:00|1740.04|1722.94|1740.06|1722.96|1740.59|1723.49|1735.05|1717.95|369
1648636500000|2022-03-30 10:35:00|1740.1|1723|1740.32|1723.22|1740.95|1723.85|1739.1|1722|220
1648636800000|2022-03-30 10:40:00|1740.36|1723.26|1738.05|1720.95|1741.05|1723.95|1737.26|1720.16|394
1648637100000|2022-03-30 10:45:00|1738.3|1721.2|1736.87|1719.77|1738.85|1721.75|1736.2|1719.1|330
1648637400000|2022-03-30 10:50:00|1736.73|1719.63|1738.99|1721.89|1739.58|1722.48|1735.72|1718.62|290
1648637700000|2022-03-30 10:55:00|1738.96|1721.86|1735.12|1718.02|1738.99|1721.89|1734.05|1716.95|278
1648638000000|2022-03-30 11:00:00|1735.22|1718.12|1736.25|1719.15|1736.99|1719.89|1731.61|1714.51|434
1648638300000|2022-03-30 11:05:00|1736.18|1719.08|1739.12|1722.02|1739.65|1722.55|1736.18|1719.08|215
1648638600000|2022-03-30 11:10:00|1739.2|1722.1|1727.93|1710.83|1740.47|1723.37|1727.51|1710.41|370
1648638900000|2022-03-30 11:15:00|1727.91|1710.81|1732.08|1714.98|1737.17|1720.07|1722.16|1705.06|566
1648639200000|2022-03-30 11:20:00|1731.4|1714.3|1736.05|1718.95|1738.05|1720.95|1731.29|1714.19|420
1648639500000|2022-03-30 11:25:00|1736.08|1718.98|1737.13|1720.03|1738.95|1721.85|1735.34|1718.24|291
1648639800000|2022-03-30 11:30:00|1737.14|1720.04|1739.24|1722.14|1741.01|1723.91|1737.14|1720.04|485
1648640100000|2022-03-30 11:35:00|1739.29|1722.19|1734.23|1717.13|1740.35|1723.25|1734.2|1717.1|507
1648640400000|2022-03-30 11:40:00|1734.22|1717.12|1734.3|1717.2|1737.05|1719.95|1733.51|1716.41|437
1648640700000|2022-03-30 11:45:00|1734.22|1717.12|1736.18|1719.08|1736.38|1719.28|1732.05|1714.95|475
1648641000000|2022-03-30 11:50:00|1736.2|1719.1|1737.11|1720.01|1738.29|1721.19|1734.13|1717.03|403
1648641300000|2022-03-30 11:55:00|1737.03|1719.93|1735.71|1718.61|1737.38|1720.28|1734.87|1717.77|318
1648641600000|2022-03-30 12:00:00|1735.78|1718.68|1728.25|1711.15|1737.56|1720.46|1727.54|1710.44|497
1648641900000|2022-03-30 12:05:00|1728.23|1711.13|1726.75|1709.65|1729.05|1711.95|1726.54|1709.44|402
1648642200000|2022-03-30 12:10:00|1726.54|1709.44|1722.43|1705.33|1727.25|1710.15|1720.63|1703.53|349
1648642500000|2022-03-30 12:15:00|1722.4|1705.3|1725.01|1707.91|1726.02|1708.92|1721.35|1704.25|414
1648642800000|2022-03-30 12:20:00|1725.04|1707.94|1727|1709.9|1727|1709.9|1724.01|1706.91|345
1648643100000|2022-03-30 12:25:00|1727.08|1709.98|1721.92|1704.82|1728.95|1711.85|1721.92|1704.82|403
1648643400000|2022-03-30 12:30:00|1721.9|1704.8|1731.5|1714.4|1733.15|1716.05|1721.86|1704.76|595
1648643700000|2022-03-30 12:35:00|1731.51|1714.41|1737.98|1720.88|1738.02|1720.92|1730.87|1713.77|293
1648644000000|2022-03-30 12:40:00|1738|1720.9|1736.49|1719.39|1739.97|1722.87|1736.42|1719.32|261
1648644300000|2022-03-30 12:45:00|1736.29|1719.19|1739.05|1721.95|1739.05|1721.95|1733.6|1716.5|403
1648644600000|2022-03-30 12:50:00|1739.64|1722.54|1746.91|1729.81|1747.33|1730.23|1739.19|1722.09|296
1648644900000|2022-03-30 12:55:00|1747.05|1729.95|1747.68|1730.58|1748.6|1731.5|1747.05|1729.95|259
1648645200000|2022-03-30 13:00:00|1747.67|1730.57|1752.98|1735.88|1753.05|1735.95|1747.54|1730.44|235
1648645500000|2022-03-30 13:05:00|1752.97|1735.87|1742.81|1725.71|1753.12|1736.02|1742.15|1725.05|569
1648645800000|2022-03-30 13:10:00|1742.8|1725.7|1737.77|1720.67|1745.53|1728.43|1733.2|1716.1|567
1648646100000|2022-03-30 13:15:00|1737.56|1720.46|1734.73|1717.63|1739.11|1722.01|1732.54|1715.44|518
1648646400000|2022-03-30 13:20:00|1734.56|1717.46|1730.61|1713.51|1737.61|1720.51|1729.87|1712.77|590
1648646700000|2022-03-30 13:25:00|1730.74|1713.64|1736.43|1719.33|1738.93|1721.83|1730.58|1713.48|323
1648647000000|2022-03-30 13:30:00|1736.83|1719.73|1730.27|1713.17|1738.42|1721.32|1730.17|1713.07|553
1648647300000|2022-03-30 13:35:00|1730.65|1713.55|1715.17|1698.07|1730.88|1713.78|1711.61|1694.51|716
1648647600000|2022-03-30 13:40:00|1715.06|1697.96|1718.21|1701.11|1720.19|1703.09|1713.21|1696.11|590
1648647900000|2022-03-30 13:45:00|1718.06|1700.96|1723.55|1706.45|1723.55|1706.45|1711.82|1694.72|592
1648648200000|2022-03-30 13:50:00|1723.56|1706.46|1716.63|1699.53|1724.92|1707.82|1714.36|1697.26|628
1648648500000|2022-03-30 13:55:00|1716.86|1699.76|1715.2|1698.1|1717.51|1700.41|1711.75|1694.65|603
1648648800000|2022-03-30 14:00:00|1715.1|1698|1706.22|1689.12|1716.47|1699.37|1701.35|1684.25|741
1648649100000|2022-03-30 14:05:00|1706.1|1689|1701.13|1684.03|1708.25|1691.15|1699.13|1682.03|583
1648649400000|2022-03-30 14:10:00|1701.78|1684.68|1711.26|1694.16|1712.51|1695.41|1701.13|1684.03|524
1648649700000|2022-03-30 14:15:00|1711.3|1694.2|1715.83|1698.73|1715.83|1698.73|1710.16|1693.06|622
1648650000000|2022-03-30 14:20:00|1715.87|1698.77|1716.62|1699.52|1718.13|1701.03|1715.73|1698.63|400
1648650300000|2022-03-30 14:25:00|1716.44|1699.34|1713.42|1696.32|1718.05|1700.95|1713.18|1696.08|606
1648650600000|2022-03-30 14:30:00|1713.41|1696.31|1710.5|1693.4|1715.31|1698.21|1707.56|1690.46|544
1648650900000|2022-03-30 14:35:00|1710.47|1693.37|1717.75|1700.65|1717.75|1700.65|1709.14|1692.04|491
1648651200000|2022-03-30 14:40:00|1717.93|1700.83|1717.28|1700.18|1719.58|1702.48|1713.64|1696.54|546
1648651500000|2022-03-30 14:45:00|1717.26|1700.16|1720.96|1703.86|1720.99|1703.89|1716.39|1699.29|313
1648651800000|2022-03-30 14:50:00|1720.92|1703.82|1720.19|1703.09|1721.29|1704.19|1719.06|1701.96|462
1648652100000|2022-03-30 14:55:00|1720.18|1703.08|1712.47|1695.37|1720.18|1703.08|1711.39|1694.29|585
1648652400000|2022-03-30 15:00:00|1712.51|1695.41|1708.51|1691.41|1716.86|1699.76|1706.44|1689.34|610
1648652700000|2022-03-30 15:05:00|1708.75|1691.65|1703.47|1686.37|1708.86|1691.76|1703.19|1686.09|503
1648653000000|2022-03-30 15:10:00|1703.45|1686.35|1704.07|1686.97|1706.56|1689.46|1702.4|1685.3|548
1648653300000|2022-03-30 15:15:00|1704.05|1686.95|1707.17|1690.07|1708.8|1691.7|1703.62|1686.52|296
1648653600000|2022-03-30 15:20:00|1707.05|1689.95|1708.66|1691.56|1710.08|1692.98|1705.53|1688.43|481
1648653900000|2022-03-30 15:25:00|1708.46|1691.36|1703.27|1686.17|1708.79|1691.69|1697.53|1680.43|632
1648654200000|2022-03-30 15:30:00|1703.23|1686.13|1709.89|1692.79|1710.08|1692.98|1699.99|1682.89|509
1648654500000|2022-03-30 15:35:00|1710.05|1692.95|1713.86|1696.76|1713.86|1696.76|1709.59|1692.49|418
1648654800000|2022-03-30 15:40:00|1713.91|1696.81|1713.03|1695.93|1714|1696.9|1710.67|1693.57|539
1648655100000|2022-03-30 15:45:00|1713.05|1695.95|1721.81|1704.71|1721.86|1704.76|1712.01|1694.91|418
1648655400000|2022-03-30 15:50:00|1722.06|1704.96|1729.48|1712.38|1730.05|1712.95|1720.76|1703.66|407
1648655700000|2022-03-30 15:55:00|1729.46|1712.36|1736.15|1719.05|1736.78|1719.68|1727.68|1710.58|415
1648656000000|2022-03-30 16:00:00|1736.16|1719.06|1729.51|1712.41|1736.16|1719.06|1726.54|1709.44|545
1648656300000|2022-03-30 16:05:00|1729.5|1712.4|1722.4|1705.3|1730.22|1713.12|1722.24|1705.14|501
1648656600000|2022-03-30 16:10:00|1722.33|1705.23|1725.19|1708.09|1726.08|1708.98|1718.8|1701.7|504
1648656900000|2022-03-30 16:15:00|1725.16|1708.06|1736.52|1719.42|1736.97|1719.87|1725.16|1708.06|363
1648657200000|2022-03-30 16:20:00|1736.53|1719.43|1734.32|1717.22|1737.93|1720.83|1731.58|1714.48|454
1648657500000|2022-03-30 16:25:00|1734.31|1717.21|1735.33|1718.23|1736.46|1719.36|1731.09|1713.99|492
1648657800000|2022-03-30 16:30:00|1735.54|1718.44|1732.3|1715.2|1737.19|1720.09|1728.59|1711.49|531
1648658100000|2022-03-30 16:35:00|1732.19|1715.09|1738.52|1721.42|1739.29|1722.19|1731.1|1714|467
1648658400000|2022-03-30 16:40:00|1738.58|1721.48|1742.33|1725.23|1743.01|1725.91|1738.28|1721.18|515
1648658700000|2022-03-30 16:45:00|1742.92|1725.82|1742.11|1725.01|1743.12|1726.02|1738.01|1720.91|529
1648659000000|2022-03-30 16:50:00|1742.19|1725.09|1737.05|1719.95|1742.8|1725.7|1736.84|1719.74|450
1648659300000|2022-03-30 16:55:00|1737.09|1719.99|1732.55|1715.45|1737.4|1720.3|1732.19|1715.09|579
1648659600000|2022-03-30 17:00:00|1732.62|1715.52|1736.16|1719.06|1736.33|1719.23|1731.28|1714.18|488
1648659900000|2022-03-30 17:05:00|1736.22|1719.12|1737.62|1720.52|1738.16|1721.06|1735.62|1718.52|453
1648660200000|2022-03-30 17:10:00|1737.61|1720.51|1739.7|1722.6|1741.24|1724.14|1737.61|1720.51|336
1648660500000|2022-03-30 17:15:00|1739.71|1722.61|1731.62|1714.52|1741.27|1724.17|1731.18|1714.08|554
1648660800000|2022-03-30 17:20:00|1731.61|1714.51|1731.69|1714.59|1732.33|1715.23|1726.68|1709.58|448
1648661100000|2022-03-30 17:25:00|1731.68|1714.58|1728.08|1710.98|1732.49|1715.39|1727.73|1710.63|439
1648661400000|2022-03-30 17:30:00|1727.99|1710.89|1728.6|1711.5|1730.65|1713.55|1727.08|1709.98|577
1648661700000|2022-03-30 17:35:00|1728.55|1711.45|1739.83|1722.73|1739.92|1722.82|1726.91|1709.81|517
1648662000000|2022-03-30 17:40:00|1739.92|1722.82|1747.42|1730.32|1748.9|1731.8|1739.48|1722.38|383
1648662300000|2022-03-30 17:45:00|1747.49|1730.39|1750.15|1733.05|1750.15|1733.05|1745.14|1728.04|318
1648662600000|2022-03-30 17:50:00|1750.13|1733.03|1755.79|1738.69|1757.66|1740.56|1750.13|1733.03|431
1648662900000|2022-03-30 17:55:00|1755.78|1738.68|1759.24|1742.14|1759.42|1742.32|1755.54|1738.44|371
1648663200000|2022-03-30 18:00:00|1759.25|1742.15|1764.14|1747.04|1765.09|1747.99|1758.64|1741.54|550
1648663500000|2022-03-30 18:05:00|1764.17|1747.07|1759.75|1742.65|1764.17|1747.07|1759.05|1741.95|294
1648663800000|2022-03-30 18:10:00|1759.09|1741.99|1755.35|1738.25|1759.43|1742.33|1754.29|1737.19|382
1648664100000|2022-03-30 18:15:00|1755.28|1738.18|1748.22|1731.12|1755.28|1738.18|1741.02|1723.92|553
1648664400000|2022-03-30 18:20:00|1748.25|1731.15|1748.25|1731.15|1750.67|1733.57|1746.4|1729.3|347
1648664700000|2022-03-30 18:25:00|1748.1|1731|1746.7|1729.6|1750.16|1733.06|1745.65|1728.55|554
1648665000000|2022-03-30 18:30:00|1746.61|1729.51|1748.55|1731.45|1752.82|1735.72|1746.61|1729.51|542
1648665300000|2022-03-30 18:35:00|1748.61|1731.51|1742.95|1725.85|1752.42|1735.32|1742.8|1725.7|529
1648665600000|2022-03-30 18:40:00|1742.45|1725.35|1741.96|1724.86|1744.59|1727.49|1740.55|1723.45|366
1648665900000|2022-03-30 18:45:00|1741.89|1724.79|1740.94|1723.84|1743.27|1726.17|1738.7|1721.6|479
1648666200000|2022-03-30 18:50:00|1741.09|1723.99|1741.34|1724.24|1743.27|1726.17|1740.05|1722.95|386
1648666500000|2022-03-30 18:55:00|1741.24|1724.14|1733.45|1716.35|1744|1726.9|1732.78|1715.68|532
1648666800000|2022-03-30 19:00:00|1732.82|1715.72|1722.05|1704.95|1732.82|1715.72|1719.21|1702.11|476
1648667100000|2022-03-30 19:05:00|1722.52|1705.42|1729.18|1712.08|1729.69|1712.59|1722.51|1705.41|438
1648667400000|2022-03-30 19:10:00|1729.65|1712.55|1737.21|1720.11|1738.05|1720.95|1729.18|1712.08|359
1648667700000|2022-03-30 19:15:00|1737.24|1720.14|1731.83|1714.73|1738.11|1721.01|1728.48|1711.38|491
1648668000000|2022-03-30 19:20:00|1731.89|1714.79|1728.82|1711.72|1732.23|1715.13|1723|1705.9|493
1648668300000|2022-03-30 19:25:00|1728.72|1711.62|1729.27|1712.17|1729.59|1712.49|1725.17|1708.07|477
1648668600000|2022-03-30 19:30:00|1729.3|1712.2|1728.57|1711.47|1734|1716.9|1726.64|1709.54|631
1648668900000|2022-03-30 19:35:00|1728.55|1711.45|1721.03|1703.93|1732.07|1714.97|1721.03|1703.93|477
1648669200000|2022-03-30 19:40:00|1721.02|1703.92|1721.61|1704.51|1726.37|1709.27|1716.73|1699.63|435
1648669500000|2022-03-30 19:45:00|1721.56|1704.46|1719.26|1702.16|1725.07|1707.97|1717.5|1700.4|546
1648669800000|2022-03-30 19:50:00|1718.91|1701.81|1721.05|1703.95|1721.13|1704.03|1713.59|1696.49|449
1648670100000|2022-03-30 19:55:00|1721.11|1704.01|1727.08|1709.98|1727.98|1710.88|1721.05|1703.95|450
1648670400000|2022-03-30 20:00:00|1727.1|1710|1727.9|1710.8|1731.16|1714.06|1723.63|1706.53|550
1648670700000|2022-03-30 20:05:00|1727.98|1710.88|1726.32|1709.22|1729.9|1712.8|1721.28|1704.18|440
1648671000000|2022-03-30 20:10:00|1726.24|1709.14|1725.05|1707.95|1727.92|1710.82|1720.33|1703.23|445
1648671300000|2022-03-30 20:15:00|1725.48|1708.38|1722.05|1704.95|1726.42|1709.32|1719.55|1702.45|404
1648671600000|2022-03-30 20:20:00|1722.07|1704.97|1721.47|1704.37|1723.97|1706.87|1720.05|1702.95|356
1648671900000|2022-03-30 20:25:00|1721.38|1704.28|1721.11|1704.01|1721.53|1704.43|1717.73|1700.63|392
1648672200000|2022-03-30 20:30:00|1721.22|1704.12|1723.16|1706.06|1723.93|1706.83|1719.92|1702.82|282
1648672500000|2022-03-30 20:35:00|1723.11|1706.01|1724.63|1707.53|1724.71|1707.61|1722.67|1705.57|214
1648672800000|2022-03-30 20:40:00|1724.33|1707.23|1728.05|1710.95|1728.29|1711.19|1723.61|1706.51|324
1648673100000|2022-03-30 20:45:00|1728.22|1711.12|1731.82|1714.72|1732.07|1714.97|1726.51|1709.41|272
1648673400000|2022-03-30 20:50:00|1732|1714.9|1735.17|1718.07|1735.18|1718.08|1731.82|1714.72|261
1648673700000|2022-03-30 20:55:00|1735.18|1718.08|1735.5|1718.4|1736|1718.9|1734.19|1717.09|307
1648674000000|2022-03-30 21:00:00|1735.53|1718.43|1734.18|1717.08|1736.28|1719.18|1734.18|1717.08|456
1648674300000|2022-03-30 21:05:00|1734.16|1717.06|1731.41|1714.31|1734.17|1717.07|1729.81|1712.71|373
1648674600000|2022-03-30 21:10:00|1731.55|1714.45|1730.5|1713.4|1732.18|1715.08|1729.3|1712.2|257
1648674900000|2022-03-30 21:15:00|1730.78|1713.68|1732.01|1714.91|1732.01|1714.91|1729.61|1712.51|211
1648675200000|2022-03-30 21:20:00|1732.03|1714.93|1726.35|1709.25|1732.87|1715.77|1726.35|1709.25|158
1648675500000|2022-03-30 21:25:00|1726.69|1709.59|1727.36|1710.26|1729.65|1712.55|1726.69|1709.59|156
1648675800000|2022-03-30 21:30:00|1727.48|1710.38|1732.05|1714.95|1732.51|1715.41|1727.45|1710.35|70
1648676100000|2022-03-30 21:35:00|1732.22|1715.12|1733.68|1716.58|1733.68|1716.58|1732.05|1714.95|31
1648676400000|2022-03-30 21:40:00|1733.05|1715.95|1723.22|1706.12|1733.68|1716.58|1718.01|1700.91|391
1648676700000|2022-03-30 21:45:00|1723.23|1706.13|1717.3|1700.2|1723.35|1706.25|1715.42|1698.32|444
1648677000000|2022-03-30 21:50:00|1717.16|1700.06|1715.75|1698.65|1718.58|1701.48|1715.75|1698.65|317
1648677300000|2022-03-30 21:55:00|1715.74|1698.64|1719.01|1701.91|1719.05|1701.95|1715.68|1698.58|296
1648677600000|2022-03-30 22:00:00|1719.05|1701.95|1722.87|1705.77|1723.39|1706.29|1716.52|1699.42|196
1648677900000|2022-03-30 22:05:00|1722.88|1705.78|1720.85|1703.75|1723.69|1706.59|1718.46|1701.36|244
1648678200000|2022-03-30 22:10:00|1720.8|1703.7|1718.23|1701.13|1722.27|1705.17|1715.44|1698.34|343
1648678500000|2022-03-30 22:15:00|1718.29|1701.19|1720.95|1703.85|1721.77|1704.67|1713.53|1696.43|300
1648678800000|2022-03-30 22:20:00|1721.06|1703.96|1719.05|1701.95|1721.94|1704.84|1717.41|1700.31|285
1648679100000|2022-03-30 22:25:00|1719.94|1702.84|1723.45|1706.35|1723.84|1706.74|1719.94|1702.84|163
1648679400000|2022-03-30 22:30:00|1723.82|1706.72|1731.92|1714.82|1731.98|1714.88|1723.25|1706.15|170
1648679700000|2022-03-30 22:35:00|1731.79|1714.69|1729.19|1712.09|1731.86|1714.76|1729.01|1711.91|315
1648680000000|2022-03-30 22:40:00|1729.24|1712.14|1727.93|1710.83|1729.5|1712.4|1727.1|1710|218
1648680300000|2022-03-30 22:45:00|1727.95|1710.85|1730.3|1713.2|1730.92|1713.82|1726.26|1709.16|278
1648680600000|2022-03-30 22:50:00|1730.05|1712.95|1724.77|1707.67|1730.56|1713.46|1720.46|1703.36|343
1648680900000|2022-03-30 22:55:00|1725.05|1707.95|1727.26|1710.16|1728.44|1711.34|1722.65|1705.55|380
1648681200000|2022-03-30 23:00:00|1727.27|1710.17|1729.03|1711.93|1729.47|1712.37|1723.65|1706.55|423
1648681500000|2022-03-30 23:05:00|1729.05|1711.95|1729.17|1712.07|1731.46|1714.36|1728.19|1711.09|307
1648681800000|2022-03-30 23:10:00|1729.24|1712.14|1728.43|1711.33|1729.66|1712.56|1728.16|1711.06|232
1648682100000|2022-03-30 23:15:00|1728.33|1711.23|1730.52|1713.42|1732.12|1715.02|1728.33|1711.23|275
1648682400000|2022-03-30 23:20:00|1730.53|1713.43|1732.68|1715.58|1732.72|1715.62|1727.14|1710.04|341
1648682700000|2022-03-30 23:25:00|1732.72|1715.62|1734.32|1717.22|1735.19|1718.09|1732.68|1715.58|203
1648683000000|2022-03-30 23:30:00|1734.78|1717.68|1737.03|1719.93|1737.92|1720.82|1734.06|1716.96|253
1648683300000|2022-03-30 23:35:00|1737.04|1719.94|1734.14|1717.04|1737.31|1720.21|1731.45|1714.35|435
1648683600000|2022-03-30 23:40:00|1734.09|1716.99|1731.7|1714.6|1734.39|1717.29|1731.15|1714.05|322
1648683900000|2022-03-30 23:45:00|1731.68|1714.58|1733.17|1716.07|1735.1|1718|1731.06|1713.96|258
1648684200000|2022-03-30 23:50:00|1733.33|1716.23|1732.19|1715.09|1733.4|1716.3|1730.23|1713.13|341
1648684500000|2022-03-30 23:55:00|1732.2|1715.1|1730.65|1713.55|1732.5|1715.4|1724.91|1707.81|480
1648684800000|2022-03-31 00:00:00|1730.05|1712.95|1726.43|1709.33|1730.83|1713.73|1725.33|1708.23|478
1648685100000|2022-03-31 00:05:00|1726.38|1709.28|1733.41|1716.31|1734.01|1716.91|1725.59|1708.49|339
1648685400000|2022-03-31 00:10:00|1734.2|1717.1|1740.89|1723.79|1742.28|1725.18|1733.91|1716.81|291
1648685700000|2022-03-31 00:15:00|1740.87|1723.77|1739.44|1722.34|1741.02|1723.92|1737.76|1720.66|289
1648686000000|2022-03-31 00:20:00|1739.47|1722.37|1740.92|1723.82|1740.95|1723.85|1738.5|1721.4|284
1648686300000|2022-03-31 00:25:00|1740.89|1723.79|1742.84|1725.74|1742.96|1725.86|1739.05|1721.95|282
1648686600000|2022-03-31 00:30:00|1742.87|1725.77|1743.65|1726.55|1744.02|1726.92|1740.87|1723.77|290
1648686900000|2022-03-31 00:35:00|1743.73|1726.63|1746.37|1729.27|1747.14|1730.04|1743.71|1726.61|247
1648687200000|2022-03-31 00:40:00|1746.33|1729.23|1748.64|1731.54|1748.92|1731.82|1745.73|1728.63|346
1648687500000|2022-03-31 00:45:00|1748.61|1731.51|1752.59|1735.49|1752.63|1735.53|1747.87|1730.77|209
1648687800000|2022-03-31 00:50:00|1752.56|1735.46|1749.74|1732.64|1752.58|1735.48|1749.62|1732.52|193
1648688100000|2022-03-31 00:55:00|1749.84|1732.74|1744.2|1727.1|1749.85|1732.75|1742.9|1725.8|468
1648688400000|2022-03-31 01:00:00|1743.84|1726.74|1746.38|1729.28|1747.28|1730.18|1743.74|1726.64|270
1648688700000|2022-03-31 01:05:00|1746.53|1729.43|1751.16|1734.06|1751.82|1734.72|1746.41|1729.31|277
1648689000000|2022-03-31 01:10:00|1750.85|1733.75|1753.96|1736.86|1754.03|1736.93|1750|1732.9|232
1648689300000|2022-03-31 01:15:00|1753.92|1736.82|1756.15|1739.05|1756.21|1739.11|1753.78|1736.68|192
1648689600000|2022-03-31 01:20:00|1756.21|1739.11|1757.03|1739.93|1757.21|1740.11|1755.21|1738.11|227
1648689900000|2022-03-31 01:25:00|1756.89|1739.79|1758.94|1741.84|1759.17|1742.07|1755.04|1737.94|538
1648690200000|2022-03-31 01:30:00|1758.93|1741.83|1755.65|1738.55|1759.7|1742.6|1755.41|1738.31|407
1648690500000|2022-03-31 01:35:00|1755.99|1738.89|1752.72|1735.62|1756|1738.9|1750.58|1733.48|401
1648690800000|2022-03-31 01:40:00|1752.48|1735.38|1756.03|1738.93|1757.74|1740.64|1751.4|1734.3|476
1648691100000|2022-03-31 01:45:00|1756.13|1739.03|1760.01|1742.91|1761.05|1743.95|1755.43|1738.33|459
1648691400000|2022-03-31 01:50:00|1760|1742.9|1763.16|1746.06|1763.9|1746.8|1759.99|1742.89|269
1648691700000|2022-03-31 01:55:00|1763.41|1746.31|1760.61|1743.51|1764.55|1747.45|1760.13|1743.03|358
1648692000000|2022-03-31 02:00:00|1760.44|1743.34|1758.26|1741.16|1764.01|1746.91|1758.02|1740.92|483
1648692300000|2022-03-31 02:05:00|1758.28|1741.18|1755.65|1738.55|1758.84|1741.74|1755.55|1738.45|337
1648692600000|2022-03-31 02:10:00|1755.61|1738.51|1755.17|1738.07|1756.5|1739.4|1755.05|1737.95|201
1648692900000|2022-03-31 02:15:00|1754.98|1737.88|1753.24|1736.14|1757.19|1740.09|1752.92|1735.82|296
1648693200000|2022-03-31 02:20:00|1753.33|1736.23|1757.52|1740.42|1758.23|1741.13|1753.21|1736.11|216
1648693500000|2022-03-31 02:25:00|1757.51|1740.41|1758.32|1741.22|1759.94|1742.84|1757.13|1740.03|342
1648693800000|2022-03-31 02:30:00|1758.31|1741.21|1752.19|1735.09|1759.44|1742.34|1751.71|1734.61|422
1648694100000|2022-03-31 02:35:00|1752.27|1735.17|1751.57|1734.47|1753.13|1736.03|1750.43|1733.33|309
1648694400000|2022-03-31 02:40:00|1751.65|1734.55|1751.29|1734.19|1752.6|1735.5|1750.13|1733.03|429
1648694700000|2022-03-31 02:45:00|1751.1|1734|1747.69|1730.59|1751.12|1734.02|1747.69|1730.59|290
1648695000000|2022-03-31 02:50:00|1747.58|1730.48|1747.58|1730.48|1748.71|1731.61|1746.08|1728.98|376
1648695300000|2022-03-31 02:55:00|1747.61|1730.51|1747.54|1730.44|1749.53|1732.43|1747.03|1729.93|341
1648695600000|2022-03-31 03:00:00|1747.69|1730.59|1742.64|1725.54|1747.78|1730.68|1742.47|1725.37|350
1648695900000|2022-03-31 03:05:00|1742.53|1725.43|1741.45|1724.35|1742.78|1725.68|1736.4|1719.3|417
1648696200000|2022-03-31 03:10:00|1741.46|1724.36|1746.35|1729.25|1746.94|1729.84|1741.18|1724.08|309
1648696500000|2022-03-31 03:15:00|1746.56|1729.46|1748.29|1731.19|1750.05|1732.95|1746.35|1729.25|219
1648696800000|2022-03-31 03:20:00|1748.27|1731.17|1750.96|1733.86|1751.05|1733.95|1748.22|1731.12|173
1648697100000|2022-03-31 03:25:00|1751.01|1733.91|1750.17|1733.07|1752.35|1735.25|1749.36|1732.26|287
1648697400000|2022-03-31 03:30:00|1750.14|1733.04|1743.47|1726.37|1750.14|1733.04|1743.18|1726.08|442
1648697700000|2022-03-31 03:35:00|1743.44|1726.34|1744.25|1727.15|1745.83|1728.73|1742.4|1725.3|275
1648698000000|2022-03-31 03:40:00|1744.26|1727.16|1742.67|1725.57|1744.73|1727.63|1742.28|1725.18|362
1648698300000|2022-03-31 03:45:00|1743.3|1726.2|1740.15|1723.05|1744.12|1727.02|1740.15|1723.05|258
1648698600000|2022-03-31 03:50:00|1740.3|1723.2|1738.86|1721.76|1742.39|1725.29|1738.29|1721.19|251
1648698900000|2022-03-31 03:55:00|1738.91|1721.81|1739.33|1722.23|1740.74|1723.64|1737.4|1720.3|375
1648699200000|2022-03-31 04:00:00|1739.34|1722.24|1738.15|1721.05|1741.9|1724.8|1738.15|1721.05|304
1648699500000|2022-03-31 04:05:00|1738.14|1721.04|1744.09|1726.99|1745.31|1728.21|1737.14|1720.04|329
1648699800000|2022-03-31 04:10:00|1744.12|1727.02|1744.14|1727.04|1744.98|1727.88|1740.44|1723.34|312
1648700100000|2022-03-31 04:15:00|1744.02|1726.92|1739.9|1722.8|1745.45|1728.35|1739.34|1722.24|304
1648700400000|2022-03-31 04:20:00|1739.89|1722.79|1736.28|1719.18|1740.54|1723.44|1735.53|1718.43|278
1648700700000|2022-03-31 04:25:00|1736.26|1719.16|1738.34|1721.24|1739.91|1722.81|1735.43|1718.33|321
1648701000000|2022-03-31 04:30:00|1738.31|1721.21|1742.84|1725.74|1743.6|1726.5|1737.91|1720.81|289
1648701300000|2022-03-31 04:35:00|1742.69|1725.59|1738.85|1721.75|1745.43|1728.33|1737.39|1720.29|484
1648701600000|2022-03-31 04:40:00|1738.87|1721.77|1737.29|1720.19|1739.32|1722.22|1735.5|1718.4|294
1648701900000|2022-03-31 04:45:00|1737.13|1720.03|1739.49|1722.39|1741.46|1724.36|1736.2|1719.1|339
1648702200000|2022-03-31 04:50:00|1739.47|1722.37|1736.25|1719.15|1740.28|1723.18|1736.25|1719.15|304
1648702500000|2022-03-31 04:55:00|1736.27|1719.17|1736.52|1719.42|1737.69|1720.59|1735.75|1718.65|311
1648702800000|2022-03-31 05:00:00|1736.17|1719.07|1736.11|1719.01|1739.12|1722.02|1732.13|1715.03|403
1648703100000|2022-03-31 05:05:00|1736.05|1718.95|1740.51|1723.41|1744.62|1727.52|1736.05|1718.95|462
1648703400000|2022-03-31 05:10:00|1740.57|1723.47|1739.18|1722.08|1742.22|1725.12|1736.53|1719.43|459
1648703700000|2022-03-31 05:15:00|1739.2|1722.1|1736.42|1719.32|1741.64|1724.54|1735.12|1718.02|387
1648704000000|2022-03-31 05:20:00|1736.48|1719.38|1743.55|1726.45|1743.55|1726.45|1736.42|1719.32|341
1648704300000|2022-03-31 05:25:00|1743.56|1726.46|1745.52|1728.42|1746.79|1729.69|1742.29|1725.19|322
1648704600000|2022-03-31 05:30:00|1745.63|1728.53|1746.05|1728.95|1746.85|1729.75|1744.48|1727.38|316
1648704900000|2022-03-31 05:35:00|1746.2|1729.1|1746.41|1729.31|1747.36|1730.26|1744.95|1727.85|415
1648705200000|2022-03-31 05:40:00|1746.45|1729.35|1751.05|1733.95|1751.05|1733.95|1746.25|1729.15|346
1648705500000|2022-03-31 05:45:00|1750.81|1733.71|1748.93|1731.83|1751.05|1733.95|1747.79|1730.69|282
1648705800000|2022-03-31 05:50:00|1748.42|1731.32|1747.96|1730.86|1748.75|1731.65|1746.06|1728.96|372
1648706100000|2022-03-31 05:55:00|1747.54|1730.44|1747.02|1729.92|1748.42|1731.32|1746.05|1728.95|316
1648706400000|2022-03-31 06:00:00|1747.07|1729.97|1743.73|1726.63|1747.07|1729.97|1742.68|1725.58|421
1648706700000|2022-03-31 06:05:00|1743.77|1726.67|1748.22|1731.12|1748.57|1731.47|1743.71|1726.61|393
1648707000000|2022-03-31 06:10:00|1748.76|1731.66|1752.03|1734.93|1752.27|1735.17|1748.05|1730.95|187
1648707300000|2022-03-31 06:15:00|1751.97|1734.87|1750.27|1733.17|1751.97|1734.87|1748.59|1731.49|252
1648707600000|2022-03-31 06:20:00|1750.1|1733|1751.12|1734.02|1751.2|1734.1|1749.21|1732.11|316
1648707900000|2022-03-31 06:25:00|1751.01|1733.91|1751.91|1734.81|1751.99|1734.89|1749.21|1732.11|312
1648708200000|2022-03-31 06:30:00|1751.89|1734.79|1754.4|1737.3|1755.06|1737.96|1751.37|1734.27|222
1648708500000|2022-03-31 06:35:00|1754.41|1737.31|1754.6|1737.5|1754.8|1737.7|1753.42|1736.32|264
1648708800000|2022-03-31 06:40:00|1754.7|1737.6|1757.1|1740|1757.79|1740.69|1754.4|1737.3|305
1648709100000|2022-03-31 06:45:00|1757.15|1740.05|1757.38|1740.28|1757.58|1740.48|1754.05|1736.95|418
1648709400000|2022-03-31 06:50:00|1757.47|1740.37|1756.49|1739.39|1758.46|1741.36|1756.49|1739.39|240
1648709700000|2022-03-31 06:55:00|1756.56|1739.46|1753.05|1735.95|1756.94|1739.84|1753.05|1735.95|329
1648710000000|2022-03-31 07:00:00|1754.05|1736.95|1751.52|1734.42|1754.38|1737.28|1750.23|1733.13|314
1648710300000|2022-03-31 07:05:00|1751.51|1734.41|1750.3|1733.2|1751.74|1734.64|1750.05|1732.95|180
1648710600000|2022-03-31 07:10:00|1750.31|1733.21|1753.16|1736.06|1753.33|1736.23|1750.18|1733.08|258
1648710900000|2022-03-31 07:15:00|1753.15|1736.05|1754.57|1737.47|1755.29|1738.19|1753.15|1736.05|322
1648711200000|2022-03-31 07:20:00|1754.58|1737.48|1751.82|1734.72|1754.71|1737.61|1751.14|1734.04|337
1648711500000|2022-03-31 07:25:00|1751.91|1734.81|1750.23|1733.13|1752.27|1735.17|1749.69|1732.59|238
1648711800000|2022-03-31 07:30:00|1750.11|1733.01|1750.69|1733.59|1750.94|1733.84|1749.33|1732.23|208
1648712100000|2022-03-31 07:35:00|1750.72|1733.62|1755.99|1738.89|1756.17|1739.07|1750.69|1733.59|318
1648712400000|2022-03-31 07:40:00|1755.98|1738.88|1757.45|1740.35|1757.67|1740.57|1755.51|1738.41|137
1648712700000|2022-03-31 07:45:00|1757.47|1740.37|1759.37|1742.27|1759.73|1742.63|1757.05|1739.95|243
1648713000000|2022-03-31 07:50:00|1759.35|1742.25|1760.04|1742.94|1760.15|1743.05|1758.57|1741.47|427
1648713300000|2022-03-31 07:55:00|1760.09|1742.99|1760.4|1743.3|1763.16|1746.06|1759.38|1742.28|277
1648713600000|2022-03-31 08:00:00|1760.6|1743.5|1763.69|1746.59|1763.82|1746.72|1758.7|1741.6|385
1648713900000|2022-03-31 08:05:00|1763.39|1746.29|1771.04|1753.94|1771.06|1753.96|1763.39|1746.29|344
1648714200000|2022-03-31 08:10:00|1771.08|1753.98|1788.78|1771.68|1792.55|1775.45|1771.08|1753.98|547
1648714500000|2022-03-31 08:15:00|1788.79|1771.69|1789.69|1772.59|1801.2|1784.1|1788.44|1771.34|561
1648714800000|2022-03-31 08:20:00|1789.68|1772.58|1782.84|1765.74|1790.24|1773.14|1781.55|1764.45|494
1648715100000|2022-03-31 08:25:00|1782.65|1765.55|1785.23|1768.13|1786.74|1769.64|1782.65|1765.55|436
1648715400000|2022-03-31 08:30:00|1785.24|1768.14|1784.97|1767.87|1789.82|1772.72|1784.28|1767.18|456
1648715700000|2022-03-31 08:35:00|1784.87|1767.77|1783.36|1766.26|1787.96|1770.86|1782.51|1765.41|508
1648716000000|2022-03-31 08:40:00|1783.39|1766.29|1783.59|1766.49|1783.95|1766.85|1779.85|1762.75|359
1648716300000|2022-03-31 08:45:00|1783.62|1766.52|1790.13|1773.03|1790.13|1773.03|1781.38|1764.28|385
1648716600000|2022-03-31 08:50:00|1790.83|1773.73|1788.25|1771.15|1792.06|1774.96|1787.76|1770.66|402
1648716900000|2022-03-31 08:55:00|1788.31|1771.21|1792.05|1774.95|1792.15|1775.05|1785.81|1768.71|393
1648717200000|2022-03-31 09:00:00|1791.97|1774.87|1788.04|1770.94|1795.73|1778.63|1787.48|1770.38|369
1648717500000|2022-03-31 09:05:00|1788.12|1771.02|1789.53|1772.43|1791.24|1774.14|1786.85|1769.75|249
1648717800000|2022-03-31 09:10:00|1789.55|1772.45|1788.04|1770.94|1789.58|1772.48|1788.04|1770.94|264
1648718100000|2022-03-31 09:15:00|1788.18|1771.08|1786.04|1768.94|1788.18|1771.08|1780.48|1763.38|478
1648718400000|2022-03-31 09:20:00|1786.05|1768.95|1791.5|1774.4|1791.77|1774.67|1785.02|1767.92|233
1648718700000|2022-03-31 09:25:00|1791.37|1774.27|1788.99|1771.89|1791.37|1774.27|1788.37|1771.27|318
1648719000000|2022-03-31 09:30:00|1789.02|1771.92|1786.33|1769.23|1789.83|1772.73|1784.67|1767.57|360
1648719300000|2022-03-31 09:35:00|1786.32|1769.22|1789.18|1772.08|1789.89|1772.79|1786.17|1769.07|385
1648719600000|2022-03-31 09:40:00|1789.11|1772.01|1794.14|1777.04|1795.09|1777.99|1787.88|1770.78|292
1648719900000|2022-03-31 09:45:00|1794.11|1777.01|1791.95|1774.85|1798.97|1781.87|1790.58|1773.48|414
1648720200000|2022-03-31 09:50:00|1792.03|1774.93|1802.44|1785.34|1802.44|1785.34|1790.1|1773|308
1648720500000|2022-03-31 09:55:00|1802.22|1785.12|1799.26|1782.16|1804.85|1787.75|1799.26|1782.16|506
1648720800000|2022-03-31 10:00:00|1799.25|1782.15|1799.45|1782.35|1802.88|1785.78|1797.15|1780.05|520
1648721100000|2022-03-31 10:05:00|1799.5|1782.4|1804.16|1787.06|1804.62|1787.52|1797.58|1780.48|471
1648721400000|2022-03-31 10:10:00|1804.29|1787.19|1799.57|1782.47|1804.39|1787.29|1799.57|1782.47|411
1648721700000|2022-03-31 10:15:00|1799.6|1782.5|1800.58|1783.48|1804.19|1787.09|1799.46|1782.36|423
1648722000000|2022-03-31 10:20:00|1800.46|1783.36|1799.32|1782.22|1800.97|1783.87|1797.99|1780.89|408
1648722300000|2022-03-31 10:25:00|1799.31|1782.21|1810.05|1792.95|1810.42|1793.32|1799.29|1782.19|314
1648722600000|2022-03-31 10:30:00|1809.65|1792.55|1805.42|1788.32|1813.49|1796.39|1804.09|1786.99|409
1648722900000|2022-03-31 10:35:00|1805.39|1788.29|1808.84|1791.74|1810|1792.9|1803.77|1786.67|310
1648723200000|2022-03-31 10:40:00|1808.74|1791.64|1809.13|1792.03|1809.14|1792.04|1806.75|1789.65|390
1648723500000|2022-03-31 10:45:00|1809.17|1792.07|1803.21|1786.11|1809.21|1792.11|1801.81|1784.71|493
1648723800000|2022-03-31 10:50:00|1803.2|1786.1|1801.8|1784.7|1804.17|1787.07|1801.8|1784.7|357
1648724100000|2022-03-31 10:55:00|1802.12|1785.02|1801.59|1784.49|1802.42|1785.32|1799.88|1782.78|433
1648724400000|2022-03-31 11:00:00|1801.57|1784.47|1797.54|1780.44|1802.18|1785.08|1797.21|1780.11|456
1648724700000|2022-03-31 11:05:00|1797.5|1780.4|1798.07|1780.97|1798.96|1781.86|1796.6|1779.5|294
1648725000000|2022-03-31 11:10:00|1798.05|1780.95|1800.5|1783.4|1802.04|1784.94|1798.05|1780.95|288
1648725300000|2022-03-31 11:15:00|1800.48|1783.38|1803.21|1786.11|1806.95|1789.85|1800.47|1783.37|360
1648725600000|2022-03-31 11:20:00|1803.18|1786.08|1799.23|1782.13|1803.18|1786.08|1799.15|1782.05|475
1648725900000|2022-03-31 11:25:00|1799.29|1782.19|1796.25|1779.15|1800.23|1783.13|1794.37|1777.27|425
1648726200000|2022-03-31 11:30:00|1796.24|1779.14|1794.45|1777.35|1797.44|1780.34|1792.79|1775.69|343
1648726500000|2022-03-31 11:35:00|1794.47|1777.37|1785.04|1767.94|1795.06|1777.96|1785.04|1767.94|443
1648726800000|2022-03-31 11:40:00|1785.02|1767.92|1789.56|1772.46|1791.83|1774.73|1784.29|1767.19|565
1648727100000|2022-03-31 11:45:00|1789.54|1772.44|1795.14|1778.04|1796.19|1779.09|1788.8|1771.7|262
1648727400000|2022-03-31 11:50:00|1795.18|1778.08|1794.56|1777.46|1798.09|1780.99|1794.24|1777.14|315
1648727700000|2022-03-31 11:55:00|1794.58|1777.48|1793.56|1776.46|1796.66|1779.56|1792.26|1775.16|460
1648728000000|2022-03-31 12:00:00|1793.54|1776.44|1790.39|1773.29|1793.99|1776.89|1788.52|1771.42|405
1648728300000|2022-03-31 12:05:00|1790.37|1773.27|1793.13|1776.03|1793.13|1776.03|1787.06|1769.96|333
1648728600000|2022-03-31 12:10:00|1793.08|1775.98|1794.72|1777.62|1795.59|1778.49|1791.28|1774.18|287
1648728900000|2022-03-31 12:15:00|1794.73|1777.63|1788.06|1770.96|1795.13|1778.03|1787.55|1770.45|457
1648729200000|2022-03-31 12:20:00|1788.05|1770.95|1788.34|1771.24|1788.58|1771.48|1782.33|1765.23|533
1648729500000|2022-03-31 12:25:00|1788.35|1771.25|1797.02|1779.92|1797.02|1779.92|1788.16|1771.06|415
1648729800000|2022-03-31 12:30:00|1797.05|1779.95|1800.37|1783.27|1802.88|1785.78|1794.15|1777.05|500
1648730100000|2022-03-31 12:35:00|1800.36|1783.26|1806.05|1788.95|1806.98|1789.88|1800.36|1783.26|529
1648730400000|2022-03-31 12:40:00|1806.06|1788.96|1803.65|1786.55|1806.18|1789.08|1797.83|1780.73|664
1648730700000|2022-03-31 12:45:00|1803.62|1786.52|1800.3|1783.2|1804.34|1787.24|1798.74|1781.64|510
1648731000000|2022-03-31 12:50:00|1800.39|1783.29|1801.91|1784.81|1803.75|1786.65|1799.32|1782.22|369
1648731300000|2022-03-31 12:55:00|1801.92|1784.82|1798.54|1781.44|1802.15|1785.05|1798.5|1781.4|421
1648731600000|2022-03-31 13:00:00|1798.55|1781.45|1804.01|1786.91|1806.11|1789.01|1798.55|1781.45|559
1648731900000|2022-03-31 13:05:00|1803.99|1786.89|1799.66|1782.56|1806.06|1788.96|1799.42|1782.32|628
1648732200000|2022-03-31 13:10:00|1799.65|1782.55|1787.74|1770.64|1801.6|1784.5|1784.62|1767.52|661
1648732500000|2022-03-31 13:15:00|1787.71|1770.61|1784.81|1767.71|1790.06|1772.96|1779.55|1762.45|530
1648732800000|2022-03-31 13:20:00|1784.97|1767.87|1779.08|1761.98|1785.05|1767.95|1778.89|1761.79|543
1648733100000|2022-03-31 13:25:00|1779.21|1762.11|1776.62|1759.52|1782.54|1765.44|1775.33|1758.23|510
1648733400000|2022-03-31 13:30:00|1776.8|1759.7|1770.69|1753.59|1781.1|1764|1769.9|1752.8|589
1648733700000|2022-03-31 13:35:00|1770.73|1753.63|1773.65|1756.55|1774.05|1756.95|1768.05|1750.95|503
1648734000000|2022-03-31 13:40:00|1773.16|1756.06|1778.99|1761.89|1778.99|1761.89|1770.28|1753.18|343
1648734300000|2022-03-31 13:45:00|1779.11|1762.01|1774.03|1756.93|1783.04|1765.94|1772.12|1755.02|476
1648734600000|2022-03-31 13:50:00|1774.07|1756.97|1775.12|1758.02|1781.42|1764.32|1774.05|1756.95|534
1648734900000|2022-03-31 13:55:00|1775.09|1757.99|1768.15|1751.05|1775.89|1758.79|1767.25|1750.15|680
1648735200000|2022-03-31 14:00:00|1767.96|1750.86|1720.54|1703.44|1768.36|1751.26|1719.7|1702.6|819
1648735500000|2022-03-31 14:05:00|1720.53|1703.43|1730.68|1713.58|1745.5|1728.4|1719.2|1702.1|729
1648735800000|2022-03-31 14:10:00|1730.63|1713.53|1732.73|1715.63|1736.29|1719.19|1727.77|1710.67|541
1648736100000|2022-03-31 14:15:00|1732.63|1715.53|1731.68|1714.58|1740.99|1723.89|1729.34|1712.24|601
1648736400000|2022-03-31 14:20:00|1730.79|1713.69|1729.2|1712.1|1732.01|1714.91|1724.06|1706.96|617
1648736700000|2022-03-31 14:25:00|1729.19|1712.09|1721.97|1704.87|1729.22|1712.12|1718.6|1701.5|742
1648737000000|2022-03-31 14:30:00|1721.96|1704.86|1725.72|1708.62|1726.94|1709.84|1718.5|1701.4|666
1648737300000|2022-03-31 14:35:00|1725.75|1708.65|1727.53|1710.43|1732.06|1714.96|1721.95|1704.85|627
1648737600000|2022-03-31 14:40:00|1727.49|1710.39|1731.09|1713.99|1731.29|1714.19|1722.17|1705.07|616
1648737900000|2022-03-31 14:45:00|1731.08|1713.98|1748.08|1730.98|1748.39|1731.29|1729.97|1712.87|553
1648738200000|2022-03-31 14:50:00|1747.95|1730.85|1740.51|1723.41|1748.5|1731.4|1737.76|1720.66|604
1648738500000|2022-03-31 14:55:00|1740.56|1723.46|1743.24|1726.14|1745.67|1728.57|1740.56|1723.46|547
1648738800000|2022-03-31 15:00:00|1742.74|1725.64|1732.08|1714.98|1747.46|1730.36|1729.52|1712.42|598
1648739100000|2022-03-31 15:05:00|1732.47|1715.37|1736.48|1719.38|1737.61|1720.51|1731.41|1714.31|577
1648739400000|2022-03-31 15:10:00|1736.68|1719.58|1736.3|1719.2|1741.99|1724.89|1734.43|1717.33|697
1648739700000|2022-03-31 15:15:00|1736.28|1719.18|1737.83|1720.73|1741.08|1723.98|1728.79|1711.69|524
1648740000000|2022-03-31 15:20:00|1737.84|1720.74|1735.34|1718.24|1740.81|1723.71|1735.12|1718.02|563
1648740300000|2022-03-31 15:25:00|1735.33|1718.23|1735|1717.9|1735.65|1718.55|1730.77|1713.67|538
1648740600000|2022-03-31 15:30:00|1734.76|1717.66|1729.55|1712.45|1735.24|1718.14|1729.01|1711.91|538
1648740900000|2022-03-31 15:35:00|1729.51|1712.41|1732.66|1715.56|1736.97|1719.87|1728.28|1711.18|544
1648741200000|2022-03-31 15:40:00|1733.04|1715.94|1736.36|1719.26|1740.38|1723.28|1732.59|1715.49|511
1648741500000|2022-03-31 15:45:00|1736.35|1719.25|1730.58|1713.48|1736.35|1719.25|1727.74|1710.64|488
1648741800000|2022-03-31 15:50:00|1730.54|1713.44|1722.61|1705.51|1730.54|1713.44|1722.13|1705.03|461
1648742100000|2022-03-31 15:55:00|1722.6|1705.5|1725.94|1708.84|1726.12|1709.02|1721.15|1704.05|426
1648742400000|2022-03-31 16:00:00|1725.88|1708.78|1718.08|1700.98|1729.19|1712.09|1716.34|1699.24|717
1648742700000|2022-03-31 16:05:00|1718.06|1700.96|1720.21|1703.11|1720.35|1703.25|1704.41|1687.31|566
1648743000000|2022-03-31 16:10:00|1720.39|1703.29|1723.2|1706.1|1729.13|1712.03|1717.72|1700.62|668
1648743300000|2022-03-31 16:15:00|1723.19|1706.09|1721.38|1704.28|1728.19|1711.09|1720.05|1702.95|636
1648743600000|2022-03-31 16:20:00|1721.32|1704.22|1708.02|1690.92|1721.58|1704.48|1707.47|1690.37|597
1648743900000|2022-03-31 16:25:00|1707.93|1690.83|1700.73|1683.63|1713.01|1695.91|1699.58|1682.48|684
1648744200000|2022-03-31 16:30:00|1700.72|1683.62|1692.57|1675.47|1701.87|1684.77|1688.32|1671.22|827
1648744500000|2022-03-31 16:35:00|1692.66|1675.56|1701.14|1684.04|1701.94|1684.84|1690.83|1673.73|716
1648744800000|2022-03-31 16:40:00|1701.43|1684.33|1698.71|1681.61|1705.78|1688.68|1697.92|1680.82|646
1648745100000|2022-03-31 16:45:00|1698.98|1681.88|1700.25|1683.15|1704.46|1687.36|1695.89|1678.79|715
1648745400000|2022-03-31 16:50:00|1700.13|1683.03|1690.69|1673.59|1700.13|1683.03|1688.84|1671.74|548
1648745700000|2022-03-31 16:55:00|1690.84|1673.74|1685.34|1668.24|1695.61|1678.51|1684.43|1667.33|600
1648746000000|2022-03-31 17:00:00|1685.41|1668.31|1694.62|1677.52|1695.39|1678.29|1684.82|1667.72|663
1648746300000|2022-03-31 17:05:00|1694.61|1677.51|1693.14|1676.04|1700.89|1683.79|1693.09|1675.99|674
1648746600000|2022-03-31 17:10:00|1693.13|1676.03|1691.44|1674.34|1693.13|1676.03|1688.09|1670.99|567
1648746900000|2022-03-31 17:15:00|1691.46|1674.36|1688.63|1671.53|1696.52|1679.42|1688.63|1671.53|654
1648747200000|2022-03-31 17:20:00|1688.58|1671.48|1690.34|1673.24|1694.36|1677.26|1686.82|1669.72|632
1648747500000|2022-03-31 17:25:00|1690.55|1673.45|1690.49|1673.39|1693.14|1676.04|1687.67|1670.57|688
1648747800000|2022-03-31 17:30:00|1690.8|1673.7|1701.46|1684.36|1701.86|1684.76|1690.8|1673.7|501
1648748100000|2022-03-31 17:35:00|1701.5|1684.4|1698.25|1681.15|1701.52|1684.42|1695.73|1678.63|519
1648748400000|2022-03-31 17:40:00|1698.24|1681.14|1697.39|1680.29|1702.01|1684.91|1695.59|1678.49|679
1648748700000|2022-03-31 17:45:00|1697.48|1680.38|1696.8|1679.7|1701.46|1684.36|1693.44|1676.34|662
1648749000000|2022-03-31 17:50:00|1696.82|1679.72|1697.51|1680.41|1700.02|1682.92|1696.57|1679.47|605
1648749300000|2022-03-31 17:55:00|1697.07|1679.97|1694.14|1677.04|1699.27|1682.17|1692.46|1675.36|641
1648749600000|2022-03-31 18:00:00|1694.25|1677.15|1689.95|1672.85|1694.25|1677.15|1689.24|1672.14|458
1648749900000|2022-03-31 18:05:00|1689.99|1672.89|1684.92|1667.82|1690.94|1673.84|1684.43|1667.33|597
1648750200000|2022-03-31 18:10:00|1684.97|1667.87|1681.96|1664.86|1686.96|1669.86|1681.5|1664.4|571
1648750500000|2022-03-31 18:15:00|1682.01|1664.91|1677.72|1660.62|1684.27|1667.17|1674.6|1657.5|721
1648750800000|2022-03-31 18:20:00|1677.83|1660.73|1690.15|1673.05|1691.9|1674.8|1677.66|1660.56|476
1648751100000|2022-03-31 18:25:00|1690.3|1673.2|1694.63|1677.53|1695.05|1677.95|1690.22|1673.12|456
1648751400000|2022-03-31 18:30:00|1694.6|1677.5|1693.51|1676.41|1696.05|1678.95|1690.7|1673.6|608
1648751700000|2022-03-31 18:35:00|1693.42|1676.32|1699.98|1682.88|1700.13|1683.03|1691.75|1674.65|604
1648752000000|2022-03-31 18:40:00|1700.05|1682.95|1698.04|1680.94|1700.21|1683.11|1694.99|1677.89|549
1648752300000|2022-03-31 18:45:00|1697.99|1680.89|1698.69|1681.59|1700.51|1683.41|1695.67|1678.57|522
1648752600000|2022-03-31 18:50:00|1698.78|1681.68|1700.71|1683.61|1701.09|1683.99|1698.39|1681.29|338
1648752900000|2022-03-31 18:55:00|1700.67|1683.57|1703.85|1686.75|1703.94|1686.84|1700.54|1683.44|493
1648753200000|2022-03-31 19:00:00|1703.94|1686.84|1703.21|1686.11|1704.5|1687.4|1699.79|1682.69|511
1648753500000|2022-03-31 19:05:00|1703.25|1686.15|1702.46|1685.36|1703.51|1686.41|1699.26|1682.16|517
1648753800000|2022-03-31 19:10:00|1702.49|1685.39|1699.01|1681.91|1702.95|1685.85|1696.51|1679.41|495
1648754100000|2022-03-31 19:15:00|1698.94|1681.84|1695.39|1678.29|1698.94|1681.84|1694.7|1677.6|481
1648754400000|2022-03-31 19:20:00|1695.44|1678.34|1694.08|1676.98|1695.76|1678.66|1691.09|1673.99|601
1648754700000|2022-03-31 19:25:00|1694.04|1676.94|1690.52|1673.42|1695.84|1678.74|1690.27|1673.17|723
1648755000000|2022-03-31 19:30:00|1690.57|1673.47|1697.7|1680.6|1698.03|1680.93|1688.45|1671.35|651
1648755300000|2022-03-31 19:35:00|1697.15|1680.05|1700.07|1682.97|1702.1|1685|1696.31|1679.21|475
1648755600000|2022-03-31 19:40:00|1700.05|1682.95|1692.63|1675.53|1701.11|1684.01|1692.01|1674.91|576
1648755900000|2022-03-31 19:45:00|1692.61|1675.51|1696.67|1679.57|1701.34|1684.24|1689.64|1672.54|553
1648756200000|2022-03-31 19:50:00|1696.64|1679.54|1695.15|1678.05|1699.81|1682.71|1693.15|1676.05|556
1648756500000|2022-03-31 19:55:00|1695.08|1677.98|1694.74|1677.64|1700.55|1683.45|1691.71|1674.61|713
1648756800000|2022-03-31 20:00:00|1694.71|1677.61|1692.61|1675.51|1698.8|1681.7|1691.26|1674.16|646
1648757100000|2022-03-31 20:05:00|1692.65|1675.55|1693.08|1675.98|1695.17|1678.07|1690.39|1673.29|658
1648757400000|2022-03-31 20:10:00|1693.11|1676.01|1702.03|1684.93|1702.05|1684.95|1690.8|1673.7|541
1648757700000|2022-03-31 20:15:00|1701.99|1684.89|1706.02|1688.92|1706.88|1689.78|1701.35|1684.25|361
1648758000000|2022-03-31 20:20:00|1705.99|1688.89|1698.09|1680.99|1705.99|1688.89|1697.25|1680.15|434
1648758300000|2022-03-31 20:25:00|1698.08|1680.98|1696.09|1678.99|1700.48|1683.38|1694.4|1677.3|451
1648758600000|2022-03-31 20:30:00|1696.06|1678.96|1692.45|1675.35|1696.8|1679.7|1690.49|1673.39|448
1648758900000|2022-03-31 20:35:00|1692.42|1675.32|1695.4|1678.3|1696.13|1679.03|1691.68|1674.58|318
1648759200000|2022-03-31 20:40:00|1695.39|1678.29|1698.24|1681.14|1699.45|1682.35|1695.32|1678.22|381
1648759500000|2022-03-31 20:45:00|1698.26|1681.16|1701.19|1684.09|1701.19|1684.09|1695.83|1678.73|345
1648759800000|2022-03-31 20:50:00|1701.2|1684.1|1703.05|1685.95|1703.68|1686.58|1697.7|1680.6|394
1648760100000|2022-03-31 20:55:00|1703.34|1686.24|1700.22|1683.12|1703.7|1686.6|1699.35|1682.25|363
1648760400000|2022-03-31 21:00:00|1700.25|1683.15|1699.06|1681.96|1700.64|1683.54|1697.82|1680.72|275
1648760700000|2022-03-31 21:05:00|1699.23|1682.13|1703.03|1685.93|1704.01|1686.91|1698.42|1681.32|324
1648761000000|2022-03-31 21:10:00|1703.34|1686.24|1703.44|1686.34|1704.58|1687.48|1702.28|1685.18|237
1648761300000|2022-03-31 21:15:00|1703.43|1686.33|1699.67|1682.57|1703.85|1686.75|1699.05|1681.95|308
1648761600000|2022-03-31 21:20:00|1699.58|1682.48|1705.07|1687.97|1705.07|1687.97|1699.12|1682.02|203
1648761900000|2022-03-31 21:25:00|1705.31|1688.21|1715.64|1698.54|1715.64|1698.54|1705.07|1687.97|180
1648762200000|2022-03-31 21:30:00|1715.16|1698.06|1717.14|1700.04|1717.21|1700.11|1715.16|1698.06|82
1648762500000|2022-03-31 21:35:00|1716.69|1699.59|1717.11|1700.01|1717.28|1700.18|1716.24|1699.14|58
1648762800000|2022-03-31 21:40:00|1717.25|1700.15|1715.39|1698.29|1717.28|1700.18|1713.87|1696.77|135
1648763100000|2022-03-31 21:45:00|1715.51|1698.41|1711.54|1694.44|1715.84|1698.74|1711.54|1694.44|308
1648763400000|2022-03-31 21:50:00|1711.53|1694.43|1714.27|1697.17|1715.26|1698.16|1709.8|1692.7|188
1648763700000|2022-03-31 21:55:00|1714.28|1697.18|1711.88|1694.78|1714.33|1697.23|1711.26|1694.16|211
1648764000000|2022-03-31 22:00:00|1712.06|1694.96|1710.26|1693.16|1715.66|1698.56|1709.67|1692.57|273
1648764300000|2022-03-31 22:05:00|1710.24|1693.14|1711.17|1694.07|1712.03|1694.93|1709.22|1692.12|218
1648764600000|2022-03-31 22:10:00|1711.19|1694.09|1709.41|1692.31|1711.19|1694.09|1707.16|1690.06|379
1648764900000|2022-03-31 22:15:00|1709.38|1692.28|1707.9|1690.8|1709.38|1692.28|1703.71|1686.61|352
1648765200000|2022-03-31 22:20:00|1707.89|1690.79|1710.74|1693.64|1711.21|1694.11|1706.07|1688.97|386
1648765500000|2022-03-31 22:25:00|1710.83|1693.73|1711.83|1694.73|1714.78|1697.68|1710.53|1693.43|328
1648765800000|2022-03-31 22:30:00|1711.82|1694.72|1712.68|1695.58|1714.93|1697.83|1711.66|1694.56|324
1648766100000|2022-03-31 22:35:00|1712.78|1695.68|1703.99|1686.89|1713.45|1696.35|1703.49|1686.39|508
1648766400000|2022-03-31 22:40:00|1703.81|1686.71|1705.48|1688.38|1708.52|1691.42|1703.71|1686.61|327
1648766700000|2022-03-31 22:45:00|1705.5|1688.4|1715.81|1698.71|1716.09|1698.99|1705.34|1688.24|304
1648767000000|2022-03-31 22:50:00|1715.82|1698.72|1714.02|1696.92|1718.05|1700.95|1713.35|1696.25|419
1648767300000|2022-03-31 22:55:00|1714.14|1697.04|1714.2|1697.1|1715.54|1698.44|1711.15|1694.05|388
1648767600000|2022-03-31 23:00:00|1714.16|1697.06|1712.66|1695.56|1714.35|1697.25|1707.55|1690.45|512
1648767900000|2022-03-31 23:05:00|1712.62|1695.52|1706.76|1689.66|1712.73|1695.63|1705.91|1688.81|383
1648768200000|2022-03-31 23:10:00|1706.74|1689.64|1706.27|1689.17|1710.13|1693.03|1706.14|1689.04|453
1648768500000|2022-03-31 23:15:00|1706.34|1689.24|1703.66|1686.56|1706.44|1689.34|1701.8|1684.7|459
1648768800000|2022-03-31 23:20:00|1703.69|1686.59|1706.95|1689.85|1707.42|1690.32|1699.46|1682.36|386
1648769100000|2022-03-31 23:25:00|1706.94|1689.84|1709.07|1691.97|1709.88|1692.78|1706.29|1689.19|364
1648769400000|2022-03-31 23:30:00|1709.05|1691.95|1704.87|1687.77|1711.78|1694.68|1703.99|1686.89|454
1648769700000|2022-03-31 23:35:00|1704.86|1687.76|1702.52|1685.42|1705.41|1688.31|1701.29|1684.19|349
1648770000000|2022-03-31 23:40:00|1702.5|1685.4|1696.32|1679.22|1705.84|1688.74|1696.18|1679.08|409
1648770300000|2022-03-31 23:45:00|1696.59|1679.49|1696.74|1679.64|1697.33|1680.23|1684.57|1667.47|707
1648770600000|2022-03-31 23:50:00|1696.79|1679.69|1699.56|1682.46|1703.45|1686.35|1690.8|1673.7|617
1648770900000|2022-03-31 23:55:00|1699.6|1682.5|1700.5|1683.4|1701.83|1684.73|1696.3|1679.2|568
1648771200000|2022-04-01 00:00:00|1700.38|1683.28|1705.91|1688.81|1706.19|1689.09|1695.13|1678.03|719
1648771500000|2022-04-01 00:05:00|1705.88|1688.78|1711.21|1694.11|1711.21|1694.11|1704.3|1687.2|622
1648771800000|2022-04-01 00:10:00|1711.22|1694.12|1711.93|1694.83|1712.68|1695.58|1705.36|1688.26|616
1648772100000|2022-04-01 00:15:00|1711.74|1694.64|1708.58|1691.48|1712.85|1695.75|1705.97|1688.87|580
1648772400000|2022-04-01 00:20:00|1708.59|1691.49|1712.09|1694.99|1712.47|1695.37|1707.21|1690.11|472
1648772700000|2022-04-01 00:25:00|1712.07|1694.97|1712.6|1695.5|1713.42|1696.32|1711.21|1694.11|452
1648773000000|2022-04-01 00:30:00|1712.64|1695.54|1702.46|1685.36|1713.11|1696.01|1700.43|1683.33|599
1648773300000|2022-04-01 00:35:00|1702.4|1685.3|1713.79|1696.69|1713.89|1696.79|1701.15|1684.05|459
1648773600000|2022-04-01 00:40:00|1713.78|1696.68|1715.89|1698.79|1716.27|1699.17|1712.13|1695.03|365
1648773900000|2022-04-01 00:45:00|1715.9|1698.8|1716.17|1699.07|1716.5|1699.4|1713.28|1696.18|437
1648774200000|2022-04-01 00:50:00|1716.18|1699.08|1713.35|1696.25|1716.86|1699.76|1712.31|1695.21|378
1648774500000|2022-04-01 00:55:00|1713.22|1696.12|1714.01|1696.91|1715.02|1697.92|1710.29|1693.19|576
1648774800000|2022-04-01 01:00:00|1713.97|1696.87|1711.06|1693.96|1714.24|1697.14|1710.34|1693.24|437
1648775100000|2022-04-01 01:05:00|1711.07|1693.97|1708.19|1691.09|1713.07|1695.97|1707.5|1690.4|525
1648775400000|2022-04-01 01:10:00|1708.18|1691.08|1707.94|1690.84|1709.57|1692.47|1705.83|1688.73|490
1648775700000|2022-04-01 01:15:00|1707.93|1690.83|1708.14|1691.04|1712.89|1695.79|1706.05|1688.95|546
1648776000000|2022-04-01 01:20:00|1708.38|1691.28|1705.34|1688.24|1709.64|1692.54|1703.39|1686.29|522
1648776300000|2022-04-01 01:25:00|1705.19|1688.09|1694.16|1677.06|1705.36|1688.26|1694.16|1677.06|516
1648776600000|2022-04-01 01:30:00|1694.14|1677.04|1697.36|1680.26|1699.43|1682.33|1693.35|1676.25|547
1648776900000|2022-04-01 01:35:00|1697.3|1680.2|1696.89|1679.79|1699.53|1682.43|1691.75|1674.65|575
1648777200000|2022-04-01 01:40:00|1696.55|1679.45|1697.21|1680.11|1698.86|1681.76|1694.04|1676.94|598
1648777500000|2022-04-01 01:45:00|1697.22|1680.12|1694.46|1677.36|1698.05|1680.95|1690.92|1673.82|526
1648777800000|2022-04-01 01:50:00|1694.37|1677.27|1682.98|1665.88|1695.34|1678.24|1682|1664.9|630
1648778100000|2022-04-01 01:55:00|1682.96|1665.86|1681.24|1664.14|1689.08|1671.98|1680.4|1663.3|631
1648778400000|2022-04-01 02:00:00|1680.57|1663.47|1682.93|1665.83|1684.26|1667.16|1676.63|1659.53|585
1648778700000|2022-04-01 02:05:00|1683.37|1666.27|1682.73|1665.63|1684.05|1666.95|1679.73|1662.63|534
1648779000000|2022-04-01 02:10:00|1682.97|1665.87|1679.36|1662.26|1684.79|1667.69|1679.23|1662.13|490
1648779300000|2022-04-01 02:15:00|1679.49|1662.39|1676.14|1659.04|1686.16|1669.06|1674.2|1657.1|622
1648779600000|2022-04-01 02:20:00|1676.24|1659.14|1667.67|1650.57|1677.28|1660.18|1667.55|1650.45|556
1648779900000|2022-04-01 02:25:00|1667.39|1650.29|1648.57|1631.47|1667.51|1650.41|1647|1629.9|718
1648780200000|2022-04-01 02:30:00|1648.46|1631.36|1654.86|1637.76|1654.9|1637.8|1644.43|1627.33|564
1648780500000|2022-04-01 02:35:00|1654.88|1637.78|1654.27|1637.17|1657.35|1640.25|1652.34|1635.24|558
1648780800000|2022-04-01 02:40:00|1653.78|1636.68|1655.39|1638.29|1657.39|1640.29|1649.71|1632.61|631
1648781100000|2022-04-01 02:45:00|1655.56|1638.46|1640.6|1623.5|1656.07|1638.97|1639.63|1622.53|648
1648781400000|2022-04-01 02:50:00|1640.62|1623.52|1635.83|1618.73|1646.68|1629.58|1635.46|1618.36|570
1648781700000|2022-04-01 02:55:00|1635.8|1618.7|1636.55|1619.45|1637.04|1619.94|1626.91|1609.81|769
1648782000000|2022-04-01 03:00:00|1636.54|1619.44|1643.35|1626.25|1643.89|1626.79|1633.1|1616|647
1648782300000|2022-04-01 03:05:00|1643.44|1626.34|1642.05|1624.95|1644.05|1626.95|1636.2|1619.1|623
1648782600000|2022-04-01 03:10:00|1642.04|1624.94|1639.24|1622.14|1643.6|1626.5|1636.61|1619.51|690
1648782900000|2022-04-01 03:15:00|1639.22|1622.12|1642.11|1625.01|1644.5|1627.4|1637.95|1620.85|575
1648783200000|2022-04-01 03:20:00|1642.13|1625.03|1642.69|1625.59|1645.05|1627.95|1639.05|1621.95|548
1648783500000|2022-04-01 03:25:00|1642.78|1625.68|1639.02|1621.92|1642.78|1625.68|1636.34|1619.24|469
1648783800000|2022-04-01 03:30:00|1639.01|1621.91|1646.05|1628.95|1646.82|1629.72|1638.05|1620.95|449
1648784100000|2022-04-01 03:35:00|1645.96|1628.86|1647.16|1630.06|1647.99|1630.89|1644.22|1627.12|386
1648784400000|2022-04-01 03:40:00|1647.02|1629.92|1647.35|1630.25|1648.27|1631.17|1646.3|1629.2|454
1648784700000|2022-04-01 03:45:00|1647.31|1630.21|1648.15|1631.05|1649.02|1631.92|1645.25|1628.15|532
1648785000000|2022-04-01 03:50:00|1648.14|1631.04|1644.02|1626.92|1649.86|1632.76|1642.9|1625.8|403
1648785300000|2022-04-01 03:55:00|1643.98|1626.88|1654|1636.9|1654|1636.9|1643.22|1626.12|445
1648785600000|2022-04-01 04:00:00|1653.94|1636.84|1655.14|1638.04|1657.82|1640.72|1652.03|1634.93|444
1648785900000|2022-04-01 04:05:00|1654.99|1637.89|1652.24|1635.14|1657.46|1640.36|1651.41|1634.31|545
1648786200000|2022-04-01 04:10:00|1652.55|1635.45|1655.83|1638.73|1655.89|1638.79|1652.27|1635.17|539
1648786500000|2022-04-01 04:15:00|1655.69|1638.59|1654.33|1637.23|1656.58|1639.48|1651.42|1634.32|540
1648786800000|2022-04-01 04:20:00|1654.34|1637.24|1657.99|1640.89|1658.07|1640.97|1653.11|1636.01|458
1648787100000|2022-04-01 04:25:00|1658.01|1640.91|1657.33|1640.23|1659.17|1642.07|1657.18|1640.08|250
1648787400000|2022-04-01 04:30:00|1657.35|1640.25|1658.47|1641.37|1660.05|1642.95|1655.35|1638.25|557
1648787700000|2022-04-01 04:35:00|1658.79|1641.69|1661.71|1644.61|1661.71|1644.61|1658|1640.9|363
1648788000000|2022-04-01 04:40:00|1661.62|1644.52|1662.16|1645.06|1663.17|1646.07|1660.99|1643.89|221
1648788300000|2022-04-01 04:45:00|1662.15|1645.05|1662.03|1644.93|1664.27|1647.17|1661.25|1644.15|284
1648788600000|2022-04-01 04:50:00|1662|1644.9|1658.14|1641.04|1662|1644.9|1656.76|1639.66|378
1648788900000|2022-04-01 04:55:00|1658.18|1641.08|1659.74|1642.64|1659.94|1642.84|1658.18|1641.08|310
1648789200000|2022-04-01 05:00:00|1659.91|1642.81|1662.24|1645.14|1662.42|1645.32|1658.78|1641.68|309
1648789500000|2022-04-01 05:05:00|1662.22|1645.12|1667.87|1650.77|1667.96|1650.86|1661.14|1644.04|278
1648789800000|2022-04-01 05:10:00|1667.85|1650.75|1667.52|1650.42|1667.95|1650.85|1664.74|1647.64|289
1648790100000|2022-04-01 05:15:00|1667.48|1650.38|1668.44|1651.34|1669.31|1652.21|1666.68|1649.58|328
1648790400000|2022-04-01 05:20:00|1668.38|1651.28|1670.13|1653.03|1671.54|1654.44|1668.05|1650.95|378
1648790700000|2022-04-01 05:25:00|1670.12|1653.02|1671.38|1654.28|1672.44|1655.34|1669.21|1652.11|342
1648791000000|2022-04-01 05:30:00|1671.61|1654.51|1673.26|1656.16|1674.63|1657.53|1671.15|1654.05|380
1648791300000|2022-04-01 05:35:00|1673.32|1656.22|1667.41|1650.31|1674.45|1657.35|1667.41|1650.31|516
1648791600000|2022-04-01 05:40:00|1667.43|1650.33|1668.67|1651.57|1669.93|1652.83|1666.39|1649.29|472
1648791900000|2022-04-01 05:45:00|1668.62|1651.52|1666.05|1648.95|1669.48|1652.38|1665.13|1648.03|457
1648792200000|2022-04-01 05:50:00|1666.08|1648.98|1664.39|1647.29|1668.81|1651.71|1664.36|1647.26|412
1648792500000|2022-04-01 05:55:00|1664.41|1647.31|1666.35|1649.25|1667.69|1650.59|1664.22|1647.12|393
1648792800000|2022-04-01 06:00:00|1666.32|1649.22|1668.64|1651.54|1670.73|1653.63|1666.13|1649.03|411
1648793100000|2022-04-01 06:05:00|1668.35|1651.25|1663.33|1646.23|1670.34|1653.24|1663.19|1646.09|520
1648793400000|2022-04-01 06:10:00|1663.31|1646.21|1661.09|1643.99|1663.74|1646.64|1659.65|1642.55|356
1648793700000|2022-04-01 06:15:00|1661.1|1644|1666.27|1649.17|1666.57|1649.47|1661.05|1643.95|417
1648794000000|2022-04-01 06:20:00|1666.29|1649.19|1669.19|1652.09|1669.21|1652.11|1665.8|1648.7|396
1648794300000|2022-04-01 06:25:00|1669.2|1652.1|1670.27|1653.17|1671.35|1654.25|1668.98|1651.88|316
1648794600000|2022-04-01 06:30:00|1670.34|1653.24|1669.23|1652.13|1671.7|1654.6|1668.31|1651.21|530
1648794900000|2022-04-01 06:35:00|1669.24|1652.14|1669.14|1652.04|1670.44|1653.34|1667.52|1650.42|438
1648795200000|2022-04-01 06:40:00|1669.18|1652.08|1671.87|1654.77|1672.56|1655.46|1667.95|1650.85|464
1648795500000|2022-04-01 06:45:00|1672.08|1654.98|1671.96|1654.86|1672.43|1655.33|1670.15|1653.05|462
1648795800000|2022-04-01 06:50:00|1671.89|1654.79|1674.54|1657.44|1674.54|1657.44|1671.52|1654.42|439
1648796100000|2022-04-01 06:55:00|1674.55|1657.45|1675.86|1658.76|1675.92|1658.82|1674.15|1657.05|313
1648796400000|2022-04-01 07:00:00|1675.92|1658.82|1676.21|1659.11|1676.96|1659.86|1675.42|1658.32|355
1648796700000|2022-04-01 07:05:00|1676.36|1659.26|1675.36|1658.26|1677.03|1659.93|1673.37|1656.27|551
1648797000000|2022-04-01 07:10:00|1675.53|1658.43|1675.34|1658.24|1678.1|1661|1674.52|1657.42|413
1648797300000|2022-04-01 07:15:00|1675.74|1658.64|1675.23|1658.13|1677.29|1660.19|1674.35|1657.25|542
1648797600000|2022-04-01 07:20:00|1675.21|1658.11|1679.17|1662.07|1680.05|1662.95|1675.19|1658.09|310
1648797900000|2022-04-01 07:25:00|1679.14|1662.04|1681.99|1664.89|1682.05|1664.95|1678.01|1660.91|373
1648798200000|2022-04-01 07:30:00|1682.01|1664.91|1680.25|1663.15|1683.16|1666.06|1680.25|1663.15|377
1648798500000|2022-04-01 07:35:00|1680.23|1663.13|1683.49|1666.39|1683.62|1666.52|1679.4|1662.3|509
1648798800000|2022-04-01 07:40:00|1683.41|1666.31|1684.36|1667.26|1684.81|1667.71|1682.35|1665.25|385
1648799100000|2022-04-01 07:45:00|1684.68|1667.58|1689.77|1672.67|1690.18|1673.08|1684.36|1667.26|336
1648799400000|2022-04-01 07:50:00|1689.9|1672.8|1691.76|1674.66|1691.76|1674.66|1687.99|1670.89|350
1648799700000|2022-04-01 07:55:00|1691.77|1674.67|1691.99|1674.89|1692.34|1675.24|1691.17|1674.07|247
1648800000000|2022-04-01 08:00:00|1692.03|1674.93|1694.19|1677.09|1694.19|1677.09|1689.85|1672.75|388
1648800300000|2022-04-01 08:05:00|1694.32|1677.22|1693.42|1676.32|1694.51|1677.41|1690.27|1673.17|364
1648800600000|2022-04-01 08:10:00|1693.72|1676.62|1692.3|1675.2|1694.83|1677.73|1691.11|1674.01|402
1648800900000|2022-04-01 08:15:00|1692.31|1675.21|1693.5|1676.4|1694.76|1677.66|1690.71|1673.61|439
1648801200000|2022-04-01 08:20:00|1693.53|1676.43|1695.02|1677.92|1695.36|1678.26|1693.06|1675.96|275
1648801500000|2022-04-01 08:25:00|1695.05|1677.95|1699.15|1682.05|1699.8|1682.7|1694.96|1677.86|388
1648801800000|2022-04-01 08:30:00|1699.17|1682.07|1695.25|1678.15|1700.34|1683.24|1695.03|1677.93|558
1648802100000|2022-04-01 08:35:00|1695.24|1678.14|1699.04|1681.94|1699.04|1681.94|1694.59|1677.49|449
1648802400000|2022-04-01 08:40:00|1699.56|1682.46|1701.07|1683.97|1701.2|1684.1|1698.05|1680.95|310
1648802700000|2022-04-01 08:45:00|1701.06|1683.96|1694.54|1677.44|1701.23|1684.13|1692.2|1675.1|480
1648803000000|2022-04-01 08:50:00|1694.51|1677.41|1693.55|1676.45|1694.9|1677.8|1690.63|1673.53|388
1648803300000|2022-04-01 08:55:00|1693.49|1676.39|1693.47|1676.37|1694.53|1677.43|1691.17|1674.07|494
1648803600000|2022-04-01 09:00:00|1693.46|1676.36|1692.64|1675.54|1694.73|1677.63|1691.79|1674.69|483
1648803900000|2022-04-01 09:05:00|1692.66|1675.56|1692.46|1675.36|1693.79|1676.69|1689.44|1672.34|397
1648804200000|2022-04-01 09:10:00|1692.44|1675.34|1694.75|1677.65|1698.76|1681.66|1692.39|1675.29|407
1648804500000|2022-04-01 09:15:00|1694.76|1677.66|1690.45|1673.35|1696.66|1679.56|1690.41|1673.31|500
1648804800000|2022-04-01 09:20:00|1690.14|1673.04|1694.41|1677.31|1696.23|1679.13|1689.82|1672.72|560
1648805100000|2022-04-01 09:25:00|1694.65|1677.55|1697.62|1680.52|1699.39|1682.29|1694.65|1677.55|447
1648805400000|2022-04-01 09:30:00|1697.6|1680.5|1696.49|1679.39|1700.67|1683.57|1695.45|1678.35|458
1648805700000|2022-04-01 09:35:00|1696.5|1679.4|1691.35|1674.25|1697.24|1680.14|1691.21|1674.11|396
1648806000000|2022-04-01 09:40:00|1691.32|1674.22|1687.34|1670.24|1693.66|1676.56|1687.34|1670.24|504
1648806300000|2022-04-01 09:45:00|1687.37|1670.27|1687.61|1670.51|1688.47|1671.37|1684.28|1667.18|442
1648806600000|2022-04-01 09:50:00|1687.46|1670.36|1688.52|1671.42|1689.87|1672.77|1686.59|1669.49|433
1648806900000|2022-04-01 09:55:00|1688.51|1671.41|1686.82|1669.72|1689.66|1672.56|1685.63|1668.53|618
1648807200000|2022-04-01 10:00:00|1686.74|1669.64|1684.62|1667.52|1689.62|1672.52|1683.25|1666.15|498
1648807500000|2022-04-01 10:05:00|1684.65|1667.55|1685.95|1668.85|1687.35|1670.25|1683.79|1666.69|465
1648807800000|2022-04-01 10:10:00|1685.9|1668.8|1686.7|1669.6|1687.44|1670.34|1685.28|1668.18|392
1648808100000|2022-04-01 10:15:00|1686.96|1669.86|1686.96|1669.86|1687.88|1670.78|1683.53|1666.43|493
1648808400000|2022-04-01 10:20:00|1686.93|1669.83|1690.7|1673.6|1691.22|1674.12|1685.91|1668.81|342
1648808700000|2022-04-01 10:25:00|1690.51|1673.41|1689.42|1672.32|1691.86|1674.76|1687.8|1670.7|346
1648809000000|2022-04-01 10:30:00|1689.58|1672.48|1688.24|1671.14|1691.26|1674.16|1687.27|1670.17|404
1648809300000|2022-04-01 10:35:00|1688.28|1671.18|1685.56|1668.46|1690.83|1673.73|1685.17|1668.07|460
1648809600000|2022-04-01 10:40:00|1685.67|1668.57|1687.88|1670.78|1688.96|1671.86|1683.7|1666.6|311
1648809900000|2022-04-01 10:45:00|1687.93|1670.83|1691.09|1673.99|1691.11|1674.01|1686.5|1669.4|348
1648810200000|2022-04-01 10:50:00|1691.1|1674|1692.43|1675.33|1692.56|1675.46|1689.96|1672.86|306
1648810500000|2022-04-01 10:55:00|1692.27|1675.17|1692.18|1675.08|1693.04|1675.94|1690.67|1673.57|354
1648810800000|2022-04-01 11:00:00|1692.17|1675.07|1690.35|1673.25|1695.37|1678.27|1690.29|1673.19|497
1648811100000|2022-04-01 11:05:00|1690.39|1673.29|1684.96|1667.86|1691.24|1674.14|1684.9|1667.8|447
1648811400000|2022-04-01 11:10:00|1685.02|1667.92|1685.45|1668.35|1687.47|1670.37|1683.65|1666.55|420
1648811700000|2022-04-01 11:15:00|1685.49|1668.39|1688.72|1671.62|1690.82|1673.72|1685.41|1668.31|516
1648812000000|2022-04-01 11:20:00|1688.71|1671.61|1690.34|1673.24|1691.14|1674.04|1688.39|1671.29|329
1648812300000|2022-04-01 11:25:00|1690.31|1673.21|1693.58|1676.48|1694.2|1677.1|1690.31|1673.21|393
1648812600000|2022-04-01 11:30:00|1694.08|1676.98|1690.82|1673.72|1694.33|1677.23|1687.94|1670.84|488
1648812900000|2022-04-01 11:35:00|1690.83|1673.73|1689.14|1672.04|1691.59|1674.49|1686.71|1669.61|392
1648813200000|2022-04-01 11:40:00|1689.25|1672.15|1688.39|1671.29|1692.18|1675.08|1686.43|1669.33|591
1648813500000|2022-04-01 11:45:00|1688.83|1671.73|1685.44|1668.34|1690.51|1673.41|1683.36|1666.26|412
1648813800000|2022-04-01 11:50:00|1685.53|1668.43|1684.38|1667.28|1686.14|1669.04|1683.58|1666.48|368
1648814100000|2022-04-01 11:55:00|1684.39|1667.29|1681.61|1664.51|1685.05|1667.95|1680.45|1663.35|377
1648814400000|2022-04-01 12:00:00|1681.56|1664.46|1670.36|1653.26|1682.57|1665.47|1663.83|1646.73|547
1648814700000|2022-04-01 12:05:00|1670.4|1653.3|1677.31|1660.21|1679.04|1661.94|1670.4|1653.3|475
1648815000000|2022-04-01 12:10:00|1677.27|1660.17|1669.19|1652.09|1677.64|1660.54|1666.67|1649.57|580
1648815300000|2022-04-01 12:15:00|1669.14|1652.04|1672.18|1655.08|1675.39|1658.29|1667.66|1650.56|481
1648815600000|2022-04-01 12:20:00|1672.32|1655.22|1659.01|1641.91|1673.17|1656.07|1658.59|1641.49|649
1648815900000|2022-04-01 12:25:00|1658.99|1641.89|1669.26|1652.16|1669.4|1652.3|1658.2|1641.1|608
1648816200000|2022-04-01 12:30:00|1669.27|1652.17|1674.6|1657.5|1679.56|1662.46|1665.26|1648.16|808
1648816500000|2022-04-01 12:35:00|1674.58|1657.48|1690.01|1672.91|1694.08|1676.98|1674.54|1657.44|741
1648816800000|2022-04-01 12:40:00|1689.8|1672.7|1681.95|1664.85|1692.06|1674.96|1679.52|1662.42|729
1648817100000|2022-04-01 12:45:00|1682.03|1664.93|1682.7|1665.6|1689.33|1672.23|1682.03|1664.93|649
1648817400000|2022-04-01 12:50:00|1682.84|1665.74|1688.5|1671.4|1689.48|1672.38|1682.61|1665.51|472
1648817700000|2022-04-01 12:55:00|1688.4|1671.3|1687.39|1670.29|1691.38|1674.28|1686.11|1669.01|588
1648818000000|2022-04-01 13:00:00|1687.33|1670.23|1697.02|1679.92|1698.01|1680.91|1687.31|1670.21|619
1648818300000|2022-04-01 13:05:00|1697.06|1679.96|1694.67|1677.57|1699.43|1682.33|1692.47|1675.37|612
1648818600000|2022-04-01 13:10:00|1694.54|1677.44|1700.22|1683.12|1701.05|1683.95|1693.74|1676.64|448
1648818900000|2022-04-01 13:15:00|1700.21|1683.11|1704.99|1687.89|1705.63|1688.53|1699.1|1682|462
1648819200000|2022-04-01 13:20:00|1704.9|1687.8|1707.05|1689.95|1707.91|1690.81|1704.26|1687.16|564
1648819500000|2022-04-01 13:25:00|1706.86|1689.76|1704.49|1687.39|1709.06|1691.96|1703.03|1685.93|677
1648819800000|2022-04-01 13:30:00|1704.58|1687.48|1713.14|1696.04|1714.86|1697.76|1703.31|1686.21|723
1648820100000|2022-04-01 13:35:00|1713.02|1695.92|1710.1|1693|1715.73|1698.63|1709.5|1692.4|559
1648820400000|2022-04-01 13:40:00|1710.23|1693.13|1707.21|1690.11|1711.47|1694.37|1706.71|1689.61|510
1648820700000|2022-04-01 13:45:00|1707.17|1690.07|1706.87|1689.77|1708.95|1691.85|1703.37|1686.27|645
1648821000000|2022-04-01 13:50:00|1706.74|1689.64|1701.87|1684.77|1706.74|1689.64|1699.65|1682.55|616
1648821300000|2022-04-01 13:55:00|1701.73|1684.63|1704.43|1687.33|1706.55|1689.45|1701.5|1684.4|657
1648821600000|2022-04-01 14:00:00|1704.29|1687.19|1707.62|1690.52|1708.82|1691.72|1704.04|1686.94|716
1648821900000|2022-04-01 14:05:00|1707.63|1690.53|1713.49|1696.39|1714.97|1697.87|1707.57|1690.47|601
1648822200000|2022-04-01 14:10:00|1713.5|1696.4|1718.24|1701.14|1719.66|1702.56|1712.91|1695.81|602
1648822500000|2022-04-01 14:15:00|1718.49|1701.39|1714.72|1697.62|1719.9|1702.8|1713.78|1696.68|642
1648822800000|2022-04-01 14:20:00|1714.73|1697.63|1715.26|1698.16|1716.97|1699.87|1711.87|1694.77|587
1648823100000|2022-04-01 14:25:00|1715.2|1698.1|1719.44|1702.34|1720.06|1702.96|1713.27|1696.17|503
1648823400000|2022-04-01 14:30:00|1719.36|1702.26|1718.25|1701.15|1724.71|1707.61|1715.96|1698.86|568
1648823700000|2022-04-01 14:35:00|1718.21|1701.11|1718.56|1701.46|1722.91|1705.81|1717.74|1700.64|568
1648824000000|2022-04-01 14:40:00|1718.58|1701.48|1719.82|1702.72|1720.46|1703.36|1716.12|1699.02|465
1648824300000|2022-04-01 14:45:00|1720.11|1703.01|1728.93|1711.83|1728.93|1711.83|1719.09|1701.99|685
1648824600000|2022-04-01 14:50:00|1728.83|1711.73|1730.81|1713.71|1733.36|1716.26|1726.23|1709.13|559
1648824900000|2022-04-01 14:55:00|1730.75|1713.65|1736.14|1719.04|1736.76|1719.66|1729.5|1712.4|588
1648825200000|2022-04-01 15:00:00|1736.44|1719.34|1735.67|1718.57|1739.46|1722.36|1734.01|1716.91|685
1648825500000|2022-04-01 15:05:00|1735.68|1718.58|1740.59|1723.49|1740.67|1723.57|1731.53|1714.43|576
1648825800000|2022-04-01 15:10:00|1740.63|1723.53|1739.76|1722.66|1743.61|1726.51|1735.3|1718.2|704
1648826100000|2022-04-01 15:15:00|1739.78|1722.68|1743.07|1725.97|1745.49|1728.39|1737.67|1720.57|755
1648826400000|2022-04-01 15:20:00|1742.97|1725.87|1741.83|1724.73|1745.13|1728.03|1740.5|1723.4|736
1648826700000|2022-04-01 15:25:00|1741.82|1724.72|1741.23|1724.13|1743.06|1725.96|1740.47|1723.37|669
1648827000000|2022-04-01 15:30:00|1741.22|1724.12|1731.05|1713.95|1744.65|1727.55|1731.05|1713.95|633
1648827300000|2022-04-01 15:35:00|1731.04|1713.94|1736.99|1719.89|1737.43|1720.33|1727.65|1710.55|513
1648827600000|2022-04-01 15:40:00|1737|1719.9|1737.21|1720.11|1738.12|1721.02|1734.88|1717.78|468
1648827900000|2022-04-01 15:45:00|1737.14|1720.04|1733.43|1716.33|1737.63|1720.53|1733.09|1715.99|608
1648828200000|2022-04-01 15:50:00|1733.48|1716.38|1739.98|1722.88|1740.15|1723.05|1732.9|1715.8|569
1648828500000|2022-04-01 15:55:00|1740.01|1722.91|1737.47|1720.37|1740.01|1722.91|1734.05|1716.95|388
1648828800000|2022-04-01 16:00:00|1737.4|1720.3|1735.05|1717.95|1739.04|1721.94|1732.8|1715.7|482
1648829100000|2022-04-01 16:05:00|1735.02|1717.92|1736.99|1719.89|1737.04|1719.94|1731.36|1714.26|577
1648829400000|2022-04-01 16:10:00|1736.85|1719.75|1734.61|1717.51|1738.13|1721.03|1734.43|1717.33|426
1648829700000|2022-04-01 16:15:00|1734.69|1717.59|1730.39|1713.29|1737.05|1719.95|1730.26|1713.16|437
1648830000000|2022-04-01 16:20:00|1730.38|1713.28|1733.49|1716.39|1734.27|1717.17|1730.29|1713.19|285
1648830300000|2022-04-01 16:25:00|1733.57|1716.47|1735.35|1718.25|1735.81|1718.71|1731.75|1714.65|385
1648830600000|2022-04-01 16:30:00|1735.38|1718.28|1729.45|1712.35|1736.02|1718.92|1728.6|1711.5|564
1648830900000|2022-04-01 16:35:00|1729.37|1712.27|1731.22|1714.12|1731.71|1714.61|1727.59|1710.49|375
1648831200000|2022-04-01 16:40:00|1731.05|1713.95|1732|1714.9|1732.76|1715.66|1727.68|1710.58|516
1648831500000|2022-04-01 16:45:00|1732.21|1715.11|1728.77|1711.67|1732.34|1715.24|1727.65|1710.55|444
1648831800000|2022-04-01 16:50:00|1728.75|1711.65|1723.71|1706.61|1728.75|1711.65|1722.82|1705.72|334
1648832100000|2022-04-01 16:55:00|1723.74|1706.64|1721.99|1704.89|1726.05|1708.95|1721.56|1704.46|398
1648832400000|2022-04-01 17:00:00|1721.8|1704.7|1725.99|1708.89|1728.03|1710.93|1720.71|1703.61|423
1648832700000|2022-04-01 17:05:00|1725.98|1708.88|1728.52|1711.42|1730.76|1713.66|1725.04|1707.94|355
1648833000000|2022-04-01 17:10:00|1728.67|1711.57|1730.06|1712.96|1730.31|1713.21|1726.45|1709.35|342
1648833300000|2022-04-01 17:15:00|1730.05|1712.95|1729.14|1712.04|1730.08|1712.98|1725.12|1708.02|366
1648833600000|2022-04-01 17:20:00|1729.02|1711.92|1731.81|1714.71|1731.81|1714.71|1726.19|1709.09|235
1648833900000|2022-04-01 17:25:00|1731.76|1714.66|1730.19|1713.09|1733.52|1716.42|1728.36|1711.26|494
1648834200000|2022-04-01 17:30:00|1730.13|1713.03|1728.62|1711.52|1731.76|1714.66|1728.16|1711.06|602
1648834500000|2022-04-01 17:35:00|1728.71|1711.61|1737.89|1720.79|1738.08|1720.98|1728.32|1711.22|618
1648834800000|2022-04-01 17:40:00|1738.03|1720.93|1737.92|1720.82|1738.8|1721.7|1734.67|1717.57|635
1648835100000|2022-04-01 17:45:00|1737.98|1720.88|1740.05|1722.95|1741.43|1724.33|1736.98|1719.88|526
1648835400000|2022-04-01 17:50:00|1739.79|1722.69|1741.23|1724.13|1741.44|1724.34|1737.7|1720.6|591
1648835700000|2022-04-01 17:55:00|1741.06|1723.96|1741.03|1723.93|1741.49|1724.39|1738.09|1720.99|496
1648836000000|2022-04-01 18:00:00|1741.05|1723.95|1742.05|1724.95|1742.11|1725.01|1739.22|1722.12|363
1648836300000|2022-04-01 18:05:00|1742.19|1725.09|1737.59|1720.49|1743.23|1726.13|1737.59|1720.49|519
1648836600000|2022-04-01 18:10:00|1737.52|1720.42|1736.12|1719.02|1738.01|1720.91|1734.77|1717.67|426
1648836900000|2022-04-01 18:15:00|1736.67|1719.57|1734.59|1717.49|1738.49|1721.39|1734.45|1717.35|488
1648837200000|2022-04-01 18:20:00|1734.6|1717.5|1736.04|1718.94|1737.01|1719.91|1734.6|1717.5|276
1648837500000|2022-04-01 18:25:00|1736.07|1718.97|1733.19|1716.09|1736.07|1718.97|1730.16|1713.06|517
1648837800000|2022-04-01 18:30:00|1733.11|1716.01|1734.28|1717.18|1734.79|1717.69|1732.48|1715.38|441
1648838100000|2022-04-01 18:35:00|1734.23|1717.13|1731.01|1713.91|1734.42|1717.32|1730.32|1713.22|437
1648838400000|2022-04-01 18:40:00|1730.87|1713.77|1732.16|1715.06|1732.84|1715.74|1730.07|1712.97|501
1648838700000|2022-04-01 18:45:00|1731.9|1714.8|1731.72|1714.62|1732.86|1715.76|1730.95|1713.85|328
1648839000000|2022-04-01 18:50:00|1731.74|1714.64|1734.21|1717.11|1735.07|1717.97|1731.26|1714.16|495
1648839300000|2022-04-01 18:55:00|1734.22|1717.12|1733.95|1716.85|1735.97|1718.87|1733.29|1716.19|286
1648839600000|2022-04-01 19:00:00|1733.94|1716.84|1731.01|1713.91|1736.09|1718.99|1730.55|1713.45|299
1648839900000|2022-04-01 19:05:00|1730.91|1713.81|1726.03|1708.93|1732.25|1715.15|1725.5|1708.4|300
1648840200000|2022-04-01 19:10:00|1726.25|1709.15|1726.74|1709.64|1727.49|1710.39|1725.71|1708.61|222
1648840500000|2022-04-01 19:15:00|1726.32|1709.22|1723.05|1705.95|1727.31|1710.21|1722.31|1705.21|283
1648840800000|2022-04-01 19:20:00|1723.27|1706.17|1725.59|1708.49|1727.82|1710.72|1723.05|1705.95|330
1648841100000|2022-04-01 19:25:00|1725.55|1708.45|1724.43|1707.33|1726.94|1709.84|1723.74|1706.64|228
1648841400000|2022-04-01 19:30:00|1724.4|1707.3|1723.33|1706.23|1726.5|1709.4|1722.88|1705.78|273
1648841700000|2022-04-01 19:35:00|1723.2|1706.1|1722.44|1705.34|1724.09|1706.99|1722.39|1705.29|255
1648842000000|2022-04-01 19:40:00|1722.42|1705.32|1724.19|1707.09|1725.4|1708.3|1722.38|1705.28|264
1648842300000|2022-04-01 19:45:00|1724.11|1707.01|1727.85|1710.75|1728.06|1710.96|1723.27|1706.17|237
1648842600000|2022-04-01 19:50:00|1727.84|1710.74|1731.15|1714.05|1731.18|1714.08|1727.84|1710.74|275
1648842900000|2022-04-01 19:55:00|1731.05|1713.95|1731.42|1714.32|1731.89|1714.79|1730.7|1713.6|174
1648843200000|2022-04-01 20:00:00|1731.35|1714.25|1728.18|1711.08|1731.37|1714.27|1728.04|1710.94|279
1648843500000|2022-04-01 20:05:00|1728.22|1711.12|1728.06|1710.96|1728.78|1711.68|1727.16|1710.06|300
1648843800000|2022-04-01 20:10:00|1728.05|1710.95|1726.28|1709.18|1730.05|1712.95|1726.19|1709.09|339
1648844100000|2022-04-01 20:15:00|1726.24|1709.14|1727.6|1710.5|1729.03|1711.93|1726.03|1708.93|266
1648844400000|2022-04-01 20:20:00|1727.65|1710.55|1727.02|1709.92|1730.57|1713.47|1726.95|1709.85|291
1648844700000|2022-04-01 20:25:00|1727.03|1709.93|1728.45|1711.35|1728.82|1711.72|1726.13|1709.03|283
1648845000000|2022-04-01 20:30:00|1728.74|1711.64|1731.83|1714.73|1731.83|1714.73|1728.16|1711.06|205
1648845300000|2022-04-01 20:35:00|1731.39|1714.29|1729.12|1712.02|1732.63|1715.53|1729.12|1712.02|205
1648845600000|2022-04-01 20:40:00|1729.11|1712.01|1722.75|1705.65|1729.91|1712.81|1722.71|1705.61|251
1648845900000|2022-04-01 20:45:00|1722.84|1705.74|1718.07|1700.97|1724.41|1707.31|1716.25|1699.15|359
1648846200000|2022-04-01 20:50:00|1718.06|1700.96|1720.71|1703.61|1722.03|1704.93|1717.88|1700.78|246
1648846500000|2022-04-01 20:55:00|1720.7|1703.6|1721.4|1704.3|1722.61|1705.51|1720.26|1703.16|220
1648881300000|2022-04-02 06:35:00|1750.04|1732.94|1752.53|1735.43|1752.57|1735.47|1750.03|1732.93|168
1648882800000|2022-04-02 07:00:00|1755.24|1738.14|1752.19|1735.09|1756.27|1739.17|1751.41|1734.31|714
1648883100000|2022-04-02 07:05:00|1752.2|1735.1|1751.23|1734.13|1752.32|1735.22|1749.53|1732.43|623
1648883400000|2022-04-02 07:10:00|1751.22|1734.12|1751.22|1734.12|1752.64|1735.54|1749.82|1732.72|657
1648883700000|2022-04-02 07:15:00|1751.14|1734.04|1753.36|1736.26|1754.25|1737.15|1749.85|1732.75|722
1648884000000|2022-04-02 07:20:00|1753.32|1736.22|1751.55|1734.45|1754.45|1737.35|1751.49|1734.39|529
1648884300000|2022-04-02 07:25:00|1751.54|1734.44|1747.35|1730.25|1751.6|1734.5|1747.3|1730.2|684
1648884600000|2022-04-02 07:30:00|1747.32|1730.22|1748.61|1731.51|1749.54|1732.44|1747.27|1730.17|672
1648884900000|2022-04-02 07:35:00|1748.6|1731.5|1748.76|1731.66|1750.45|1733.35|1748.4|1731.3|658
1648885200000|2022-04-02 07:40:00|1748.75|1731.65|1750.57|1733.47|1750.74|1733.64|1748.39|1731.29|596
1648885500000|2022-04-02 07:45:00|1750.48|1733.38|1752.17|1735.07|1752.17|1735.07|1749.12|1732.02|656
1648885800000|2022-04-02 07:50:00|1752.18|1735.08|1752.5|1735.4|1752.65|1735.55|1750.31|1733.21|684
1648886100000|2022-04-02 07:55:00|1752.51|1735.41|1752.6|1735.5|1753.33|1736.23|1750.74|1733.64|670
1648886400000|2022-04-02 08:00:00|1752.66|1735.56|1750.5|1733.4|1752.66|1735.56|1746.72|1729.62|659
1648886700000|2022-04-02 08:05:00|1750.51|1733.41|1749.41|1732.31|1750.54|1733.44|1747.72|1730.62|580
1648887000000|2022-04-02 08:10:00|1749.4|1732.3|1750.51|1733.41|1751.19|1734.09|1748.68|1731.58|541
1648887300000|2022-04-02 08:15:00|1750.58|1733.48|1750.42|1733.32|1752.81|1735.71|1749.6|1732.5|649
1648887600000|2022-04-02 08:20:00|1750.45|1733.35|1748.37|1731.27|1750.54|1733.44|1748.18|1731.08|601
1648887900000|2022-04-02 08:25:00|1748.38|1731.28|1750.39|1733.29|1751.21|1734.11|1748.28|1731.18|638
1648888200000|2022-04-02 08:30:00|1750.36|1733.26|1751.48|1734.38|1752.57|1735.47|1749.41|1732.31|672
1648888500000|2022-04-02 08:35:00|1751.49|1734.39|1751.47|1734.37|1751.61|1734.51|1750.75|1733.65|447
1648888800000|2022-04-02 08:40:00|1751.54|1734.44|1750.43|1733.33|1752.94|1735.84|1749.6|1732.5|604
1648889100000|2022-04-02 08:45:00|1750.52|1733.42|1758.64|1741.54|1759.07|1741.97|1750.52|1733.42|595
1648889400000|2022-04-02 08:50:00|1758.71|1741.61|1763.95|1746.85|1763.98|1746.88|1758.54|1741.44|354
1648889700000|2022-04-02 08:55:00|1763.93|1746.83|1764.74|1747.64|1765.51|1748.41|1762.73|1745.63|426
1648890000000|2022-04-02 09:00:00|1764.71|1747.61|1763.17|1746.07|1764.75|1747.65|1761.26|1744.16|639
1648890300000|2022-04-02 09:05:00|1763.21|1746.11|1767.18|1750.08|1767.71|1750.61|1763.06|1745.96|596
1648890600000|2022-04-02 09:10:00|1767.17|1750.07|1763.89|1746.79|1767.34|1750.24|1762.38|1745.28|625
1648890900000|2022-04-02 09:15:00|1763.94|1746.84|1764.98|1747.88|1765.15|1748.05|1763.63|1746.53|532
1648891200000|2022-04-02 09:20:00|1764.78|1747.68|1769.48|1752.38|1769.73|1752.63|1764.71|1747.61|470
1648891500000|2022-04-02 09:25:00|1769.63|1752.53|1770.55|1753.45|1771.39|1754.29|1767.82|1750.72|456
1648891800000|2022-04-02 09:30:00|1770.54|1753.44|1770.16|1753.06|1771.29|1754.19|1768.75|1751.65|540
1648892100000|2022-04-02 09:35:00|1770.19|1753.09|1777.16|1760.06|1777.3|1760.2|1770.19|1753.09|575
1648892400000|2022-04-02 09:40:00|1777.17|1760.07|1772.65|1755.55|1777.2|1760.1|1771.46|1754.36|655
1648892700000|2022-04-02 09:45:00|1772.76|1755.66|1774.9|1757.8|1777.26|1760.16|1772.38|1755.28|736
1648893000000|2022-04-02 09:50:00|1774.96|1757.86|1775.44|1758.34|1776.52|1759.42|1773.27|1756.17|725
1648893300000|2022-04-02 09:55:00|1775.41|1758.31|1778.7|1761.6|1779.09|1761.99|1775.12|1758.02|663
1648893600000|2022-04-02 10:00:00|1778.66|1761.56|1776.34|1759.24|1780.61|1763.51|1775.5|1758.4|675
1648893900000|2022-04-02 10:05:00|1776.38|1759.28|1772.28|1755.18|1777.15|1760.05|1771.35|1754.25|724
1648894200000|2022-04-02 10:10:00|1772.33|1755.23|1773.7|1756.6|1774.19|1757.09|1772.04|1754.94|617
1648894500000|2022-04-02 10:15:00|1773.77|1756.67|1775.31|1758.21|1776.15|1759.05|1772.56|1755.46|685
1648894800000|2022-04-02 10:20:00|1775.4|1758.3|1772.33|1755.23|1775.73|1758.63|1771.8|1754.7|684
1648895100000|2022-04-02 10:25:00|1772.29|1755.19|1773.76|1756.66|1775|1757.9|1771.7|1754.6|730
1648895400000|2022-04-02 10:30:00|1773.82|1756.72|1774.93|1757.83|1776.86|1759.76|1773.73|1756.63|751
1648895700000|2022-04-02 10:35:00|1774.87|1757.77|1774.53|1757.43|1776.05|1758.95|1773.6|1756.5|697
1648896000000|2022-04-02 10:40:00|1774.47|1757.37|1774.52|1757.42|1775.06|1757.96|1772.09|1754.99|645
1648896300000|2022-04-02 10:45:00|1774.54|1757.44|1777.49|1760.39|1778.6|1761.5|1773.93|1756.83|642
1648896600000|2022-04-02 10:50:00|1777.52|1760.42|1776.43|1759.33|1778.59|1761.49|1776.15|1759.05|575
1648896900000|2022-04-02 10:55:00|1776.46|1759.36|1778.37|1761.27|1778.58|1761.48|1775.76|1758.66|688
1648897200000|2022-04-02 11:00:00|1778.33|1761.23|1775.74|1758.64|1778.5|1761.4|1774.55|1757.45|712
1648897500000|2022-04-02 11:05:00|1775.72|1758.62|1773.71|1756.61|1776.35|1759.25|1773.13|1756.03|673
1648897800000|2022-04-02 11:10:00|1773.78|1756.68|1772.55|1755.45|1773.87|1756.77|1771.86|1754.76|582
1648898100000|2022-04-02 11:15:00|1772.6|1755.5|1773.92|1756.82|1774.23|1757.13|1772.22|1755.12|609
1648898400000|2022-04-02 11:20:00|1773.93|1756.83|1767.46|1750.36|1773.93|1756.83|1767.4|1750.3|694
1648898700000|2022-04-02 11:25:00|1767.47|1750.37|1769.87|1752.77|1770.25|1753.15|1766.61|1749.51|687
1648899000000|2022-04-02 11:30:00|1770.03|1752.93|1767.91|1750.81|1770.24|1753.14|1767.67|1750.57|699
1648899300000|2022-04-02 11:35:00|1767.94|1750.84|1769.47|1752.37|1770.24|1753.14|1765.72|1748.62|621
1648899600000|2022-04-02 11:40:00|1769.4|1752.3|1770.25|1753.15|1770.44|1753.34|1769.27|1752.17|658
1648899900000|2022-04-02 11:45:00|1770.29|1753.19|1768.21|1751.11|1770.6|1753.5|1767.38|1750.28|581
1648900200000|2022-04-02 11:50:00|1768.22|1751.12|1776.18|1759.08|1776.28|1759.18|1768.21|1751.11|661
1648900500000|2022-04-02 11:55:00|1776.2|1759.1|1772.68|1755.58|1776.9|1759.8|1771.59|1754.49|669
1648900800000|2022-04-02 12:00:00|1772.71|1755.61|1760.51|1743.41|1773.95|1756.85|1760.51|1743.41|649
1648901100000|2022-04-02 12:05:00|1760.38|1743.28|1764.26|1747.16|1777|1759.9|1759.6|1742.5|778
1648901400000|2022-04-02 12:10:00|1764.27|1747.17|1766.18|1749.08|1768.78|1751.68|1754.01|1736.91|1010
1648901700000|2022-04-02 12:15:00|1766.21|1749.11|1773|1755.9|1773.01|1755.91|1766.21|1749.11|763
1648902000000|2022-04-02 12:20:00|1772.88|1755.78|1770.48|1753.38|1775.21|1758.11|1770.15|1753.05|780
1648902300000|2022-04-02 12:25:00|1770.43|1753.33|1771.41|1754.31|1774.18|1757.08|1770.42|1753.32|819
1648902600000|2022-04-02 12:30:00|1771.45|1754.35|1775.05|1757.95|1775.05|1757.95|1769.82|1752.72|798
1648902900000|2022-04-02 12:35:00|1775.04|1757.94|1787.96|1770.86|1788.03|1770.93|1773.97|1756.87|790
1648903200000|2022-04-02 12:40:00|1788.01|1770.91|1785.58|1768.48|1788.85|1771.75|1784.98|1767.88|768
1648903500000|2022-04-02 12:45:00|1785.6|1768.5|1784.45|1767.35|1785.69|1768.59|1780.4|1763.3|674
1648903800000|2022-04-02 12:50:00|1784.54|1767.44|1783.37|1766.27|1785.1|1768|1782.27|1765.17|527
1648904100000|2022-04-02 12:55:00|1783.43|1766.33|1777.47|1760.37|1784.05|1766.95|1776.74|1759.64|606
1648904400000|2022-04-02 13:00:00|1777.41|1760.31|1776.99|1759.89|1782.99|1765.89|1776.45|1759.35|470
1648904700000|2022-04-02 13:05:00|1776.96|1759.86|1781.72|1764.62|1782.27|1765.17|1776.78|1759.68|536
1648905000000|2022-04-02 13:10:00|1781.67|1764.57|1787.93|1770.83|1788|1770.9|1781.56|1764.46|291
1648905300000|2022-04-02 13:15:00|1787.94|1770.84|1791.07|1773.97|1791.08|1773.98|1787.17|1770.07|364
1648905600000|2022-04-02 13:20:00|1791.06|1773.96|1792.79|1775.69|1793.5|1776.4|1790.46|1773.36|465
1648905900000|2022-04-02 13:25:00|1792.75|1775.65|1792.58|1775.48|1794.1|1777|1790.86|1773.76|402
1648906200000|2022-04-02 13:30:00|1792.53|1775.43|1793.64|1776.54|1793.89|1776.79|1792.48|1775.38|286
1648906500000|2022-04-02 13:35:00|1793.65|1776.55|1789.56|1772.46|1795.01|1777.91|1789.14|1772.04|497
1648906800000|2022-04-02 13:40:00|1789.59|1772.49|1787.85|1770.75|1789.78|1772.68|1787|1769.9|502
1648907100000|2022-04-02 13:45:00|1787.89|1770.79|1787.88|1770.78|1788.74|1771.64|1786.19|1769.09|575
1648907400000|2022-04-02 13:50:00|1787.86|1770.76|1783.59|1766.49|1787.93|1770.83|1783.04|1765.94|391
1648907700000|2022-04-02 13:55:00|1783.46|1766.36|1783.97|1766.87|1784.78|1767.68|1782.67|1765.57|461
1648908000000|2022-04-02 14:00:00|1783.99|1766.89|1783.22|1766.12|1786.31|1769.21|1783.21|1766.11|402
1648908300000|2022-04-02 14:05:00|1783.01|1765.91|1773.13|1756.03|1783.01|1765.91|1770.03|1752.93|594
1648908600000|2022-04-02 14:10:00|1772.88|1755.78|1772.23|1755.13|1772.88|1755.78|1770.05|1752.95|461
1648908900000|2022-04-02 14:15:00|1772.01|1754.91|1776.43|1759.33|1776.81|1759.71|1770.58|1753.48|496
1648909200000|2022-04-02 14:20:00|1776.45|1759.35|1773.86|1756.76|1777.2|1760.1|1773.54|1756.44|355
1648909500000|2022-04-02 14:25:00|1773.87|1756.77|1775.5|1758.4|1777.05|1759.95|1773.58|1756.48|435
1648909800000|2022-04-02 14:30:00|1775.51|1758.41|1768.19|1751.09|1776.23|1759.13|1768.19|1751.09|389
1648910100000|2022-04-02 14:35:00|1768.37|1751.27|1762.85|1745.75|1770.69|1753.59|1762.85|1745.75|639
1648910400000|2022-04-02 14:40:00|1762.82|1745.72|1767.14|1750.04|1767.2|1750.1|1761.84|1744.74|626
1648910700000|2022-04-02 14:45:00|1767.13|1750.03|1765.09|1747.99|1767.14|1750.04|1761.85|1744.75|720
1648911000000|2022-04-02 14:50:00|1765.07|1747.97|1766|1748.9|1766.58|1749.48|1764.29|1747.19|642
1648911300000|2022-04-02 14:55:00|1765.97|1748.87|1766.8|1749.7|1768.58|1751.48|1765.47|1748.37|589
1648911600000|2022-04-02 15:00:00|1766.85|1749.75|1762.23|1745.13|1766.88|1749.78|1761.64|1744.54|634
1648911900000|2022-04-02 15:05:00|1762.22|1745.12|1755.78|1738.68|1762.26|1745.16|1750.7|1733.6|823
1648912200000|2022-04-02 15:10:00|1755.75|1738.65|1744.44|1727.34|1757|1739.9|1737.68|1720.58|826
1648912500000|2022-04-02 15:15:00|1744.48|1727.38|1754.09|1736.99|1755.09|1737.99|1738.77|1721.67|851
1648912800000|2022-04-02 15:20:00|1754.1|1737|1753.1|1736|1755.02|1737.92|1749.32|1732.22|791
1648913100000|2022-04-02 15:25:00|1753.2|1736.1|1756.71|1739.61|1757.31|1740.21|1753.2|1736.1|620
1648913400000|2022-04-02 15:30:00|1756.77|1739.67|1743.48|1726.38|1757.27|1740.17|1743.39|1726.29|820
1648913700000|2022-04-02 15:35:00|1743.46|1726.36|1737.79|1720.69|1745.17|1728.07|1734.11|1717.01|745
1648914000000|2022-04-02 15:40:00|1737.85|1720.75|1744.4|1727.3|1747.05|1729.95|1737.19|1720.09|819
1648914300000|2022-04-02 15:45:00|1744.35|1727.25|1739.84|1722.74|1747.06|1729.96|1739.57|1722.47|791
1648914600000|2022-04-02 15:50:00|1739.79|1722.69|1737.11|1720.01|1741.16|1724.06|1732.39|1715.29|792
1648914900000|2022-04-02 15:55:00|1737.12|1720.02|1741.61|1724.51|1744.39|1727.29|1736.29|1719.19|714
1648915200000|2022-04-02 16:00:00|1741.57|1724.47|1735.57|1718.47|1746.89|1729.79|1735.48|1718.38|792
1648915500000|2022-04-02 16:05:00|1735.56|1718.46|1745.67|1728.57|1746.12|1729.02|1735.44|1718.34|747
1648915800000|2022-04-02 16:10:00|1745.68|1728.58|1748.76|1731.66|1750.08|1732.98|1742.61|1725.51|621
1648916100000|2022-04-02 16:15:00|1749.06|1731.96|1746.54|1729.44|1750.46|1733.36|1745.61|1728.51|702
1648916400000|2022-04-02 16:20:00|1746.63|1729.53|1743.06|1725.96|1747.62|1730.52|1740.54|1723.44|689
1648916700000|2022-04-02 16:25:00|1743|1725.9|1748.02|1730.92|1748.86|1731.76|1741.92|1724.82|616
1648917000000|2022-04-02 16:30:00|1748.04|1730.94|1743.42|1726.32|1748.28|1731.18|1742.68|1725.58|693
1648917300000|2022-04-02 16:35:00|1743.46|1726.36|1744.8|1727.7|1745.82|1728.72|1739.9|1722.8|625
1648917600000|2022-04-02 16:40:00|1744.79|1727.69|1749.52|1732.42|1749.93|1732.83|1743.72|1726.62|481
1648917900000|2022-04-02 16:45:00|1749.51|1732.41|1751.07|1733.97|1754.04|1736.94|1749.47|1732.37|733
1648918200000|2022-04-02 16:50:00|1751.05|1733.95|1751.43|1734.33|1752.46|1735.36|1750.21|1733.11|650
1648918500000|2022-04-02 16:55:00|1751.32|1734.22|1749.63|1732.53|1753.53|1736.43|1749.34|1732.24|697
1648918800000|2022-04-02 17:00:00|1749.6|1732.5|1754.82|1737.72|1755.12|1738.02|1744.41|1727.31|753
1648919100000|2022-04-02 17:05:00|1754.62|1737.52|1753.37|1736.27|1755.79|1738.69|1750.3|1733.2|624
1648919400000|2022-04-02 17:10:00|1753.36|1736.26|1751.58|1734.48|1753.79|1736.69|1750.53|1733.43|663
1648919700000|2022-04-02 17:15:00|1751.46|1734.36|1757.19|1740.09|1757.39|1740.29|1751.45|1734.35|458
1648920000000|2022-04-02 17:20:00|1757.21|1740.11|1756.52|1739.42|1759.07|1741.97|1756.3|1739.2|628
1648920300000|2022-04-02 17:25:00|1756.57|1739.47|1758.71|1741.61|1759.22|1742.12|1756.35|1739.25|599
1648920600000|2022-04-02 17:30:00|1758.85|1741.75|1761.59|1744.49|1761.95|1744.85|1758.85|1741.75|522
1648920900000|2022-04-02 17:35:00|1761.5|1744.4|1759.94|1742.84|1761.7|1744.6|1757.77|1740.67|611
1648921200000|2022-04-02 17:40:00|1760|1742.9|1760.49|1743.39|1761.54|1744.44|1759.45|1742.35|601
1648921500000|2022-04-02 17:45:00|1760.52|1743.42|1756.43|1739.33|1761.12|1744.02|1755.71|1738.61|660
1648921800000|2022-04-02 17:50:00|1756.46|1739.36|1756.19|1739.09|1757.46|1740.36|1754.35|1737.25|611
1648922100000|2022-04-02 17:55:00|1756.2|1739.1|1756.3|1739.2|1760.06|1742.96|1755.18|1738.08|625
1648922400000|2022-04-02 18:00:00|1756.34|1739.24|1748.71|1731.61|1758.87|1741.77|1748.23|1731.13|752
1648922700000|2022-04-02 18:05:00|1748.62|1731.52|1729.22|1712.12|1750.35|1733.25|1728.6|1711.5|859
1648923000000|2022-04-02 18:10:00|1729.05|1711.95|1726.54|1709.44|1729.59|1712.49|1720.38|1703.28|883
1648923300000|2022-04-02 18:15:00|1726.55|1709.45|1738.57|1721.47|1740.37|1723.27|1724.73|1707.63|911
1648923600000|2022-04-02 18:20:00|1738.47|1721.37|1729.73|1712.63|1740.41|1723.31|1729.65|1712.55|882
1648923900000|2022-04-02 18:25:00|1729.7|1712.6|1727.23|1710.13|1734.05|1716.95|1727.23|1710.13|890
1648924200000|2022-04-02 18:30:00|1727.03|1709.93|1732.98|1715.88|1734.08|1716.98|1726.77|1709.67|814
1648924500000|2022-04-02 18:35:00|1732.99|1715.89|1731.94|1714.84|1733.58|1716.48|1731.73|1714.63|593
1648924800000|2022-04-02 18:40:00|1731.93|1714.83|1728.88|1711.78|1734.24|1717.14|1726.95|1709.85|797
1648925100000|2022-04-02 18:45:00|1728.75|1711.65|1721.87|1704.77|1731.05|1713.95|1721.87|1704.77|737
1648925400000|2022-04-02 18:50:00|1721.86|1704.76|1727.22|1710.12|1727.25|1710.15|1720.56|1703.46|660
1648925700000|2022-04-02 18:55:00|1727.23|1710.13|1722.91|1705.81|1729.12|1712.02|1722.83|1705.73|669
1648926000000|2022-04-02 19:00:00|1722.93|1705.83|1725.61|1708.51|1727.28|1710.18|1722.28|1705.18|639
1648926300000|2022-04-02 19:05:00|1725.53|1708.43|1729.56|1712.46|1729.62|1712.52|1725.52|1708.42|558
1648926600000|2022-04-02 19:10:00|1729.6|1712.5|1732.64|1715.54|1734.1|1717|1729.56|1712.46|514
1648926900000|2022-04-02 19:15:00|1732.65|1715.55|1732.75|1715.65|1735.21|1718.11|1732.14|1715.04|570
1648927200000|2022-04-02 19:20:00|1732.77|1715.67|1745.36|1728.26|1746.08|1728.98|1731.16|1714.06|641
1648927500000|2022-04-02 19:25:00|1745.37|1728.27|1746.16|1729.06|1748.23|1731.13|1745.31|1728.21|518
1648927800000|2022-04-02 19:30:00|1746.13|1729.03|1748.17|1731.07|1748.18|1731.08|1745.4|1728.3|661
1648928100000|2022-04-02 19:35:00|1748.15|1731.05|1752.27|1735.17|1752.61|1735.51|1747.33|1730.23|693
1648928400000|2022-04-02 19:40:00|1752.28|1735.18|1753.46|1736.36|1755.26|1738.16|1751.97|1734.87|530
1648928700000|2022-04-02 19:45:00|1753.39|1736.29|1752.83|1735.73|1753.71|1736.61|1749.71|1732.61|633
1648929000000|2022-04-02 19:50:00|1752.76|1735.66|1752.11|1735.01|1752.76|1735.66|1747.45|1730.35|532
1648929300000|2022-04-02 19:55:00|1752.1|1735|1748.35|1731.25|1752.12|1735.02|1747.74|1730.64|517
1648929600000|2022-04-02 20:00:00|1748.48|1731.38|1747.21|1730.11|1756.33|1739.23|1743.13|1726.03|791
1648929900000|2022-04-02 20:05:00|1747.2|1730.1|1757.95|1740.85|1758.95|1741.85|1747.2|1730.1|547
1648930200000|2022-04-02 20:10:00|1757.89|1740.79|1759.23|1742.13|1759.79|1742.69|1754.76|1737.66|391
1648930500000|2022-04-02 20:15:00|1759.24|1742.14|1759.14|1742.04|1763.2|1746.1|1759.11|1742.01|427
1648930800000|2022-04-02 20:20:00|1759.54|1742.44|1760.82|1743.72|1762.55|1745.45|1758.25|1741.15|576
1648931100000|2022-04-02 20:25:00|1760.84|1743.74|1761.11|1744.01|1761.63|1744.53|1759.31|1742.21|633
1648931400000|2022-04-02 20:30:00|1761.14|1744.04|1760.11|1743.01|1761.29|1744.19|1757.2|1740.1|621
1648931700000|2022-04-02 20:35:00|1760.13|1743.03|1759.31|1742.21|1761.34|1744.24|1758.5|1741.4|572
1648932000000|2022-04-02 20:40:00|1759.26|1742.16|1761.19|1744.09|1761.94|1744.84|1758.83|1741.73|371
1648932300000|2022-04-02 20:45:00|1761.18|1744.08|1765.07|1747.97|1765.07|1747.97|1761.14|1744.04|239
1648932600000|2022-04-02 20:50:00|1765.09|1747.99|1766.66|1749.56|1767.15|1750.05|1763.37|1746.27|465
1648932900000|2022-04-02 20:55:00|1766.72|1749.62|1765.33|1748.23|1766.72|1749.62|1764.04|1746.94|398
1648933200000|2022-04-02 21:00:00|1765.32|1748.22|1762.65|1745.55|1766.08|1748.98|1761.68|1744.58|739
1648933500000|2022-04-02 21:05:00|1762.72|1745.62|1763.02|1745.92|1764.36|1747.26|1761.38|1744.28|569
1648933800000|2022-04-02 21:10:00|1762.9|1745.8|1759.82|1742.72|1762.94|1745.84|1759.78|1742.68|545
1648934100000|2022-04-02 21:15:00|1759.81|1742.71|1758.82|1741.72|1759.96|1742.86|1758.63|1741.53|559
1648934400000|2022-04-02 21:20:00|1758.68|1741.58|1756.98|1739.88|1759.14|1742.04|1756.75|1739.65|127
1648934700000|2022-04-02 21:25:00|1756.93|1739.83|1752.36|1735.26|1756.93|1739.83|1752.2|1735.1|181
1648935000000|2022-04-02 21:30:00|1752.4|1735.3|1753.91|1736.81|1754.69|1737.59|1752.36|1735.26|184
1648935300000|2022-04-02 21:35:00|1753.92|1736.82|1760.4|1743.3|1760.5|1743.4|1753.76|1736.66|169
1648935600000|2022-04-02 21:40:00|1760.3|1743.2|1766.07|1748.97|1766.08|1748.98|1760.28|1743.18|120
1648935900000|2022-04-02 21:45:00|1766.1|1749|1767.82|1750.72|1767.96|1750.86|1765.94|1748.84|51
1648936200000|2022-04-02 21:50:00|1767.89|1750.79|1772.07|1754.97|1772.07|1754.97|1767.71|1750.61|96
1648936500000|2022-04-02 21:55:00|1772.02|1754.92|1772.77|1755.67|1772.79|1755.69|1772.02|1754.92|51
1648936800000|2022-04-02 22:00:00|1772.72|1755.62|1772.85|1755.75|1773.66|1756.56|1770.47|1753.37|195
1648937100000|2022-04-02 22:05:00|1772.86|1755.76|1770.93|1753.83|1775.75|1758.65|1770.77|1753.67|259
1648937400000|2022-04-02 22:10:00|1770.92|1753.82|1768.51|1751.41|1771.45|1754.35|1768.44|1751.34|228
1648937700000|2022-04-02 22:15:00|1768.55|1751.45|1766.45|1749.35|1769.56|1758.71|1762.74|1748.66|225
1648938000000|2022-04-02 22:20:00|1766.54|1749.44|1764.8|1747.7|1767.81|1750.71|1763.66|1746.56|424
1648938300000|2022-04-02 22:25:00|1764.81|1747.71|1762.96|1745.86|1764.95|1747.85|1761.19|1744.09|623
1648938600000|2022-04-02 22:30:00|1763.09|1745.99|1763.35|1746.25|1765.94|1748.84|1762.62|1745.52|596
1648938900000|2022-04-02 22:35:00|1763.44|1746.34|1764.48|1747.38|1767.38|1750.28|1763.38|1746.28|621
1648939200000|2022-04-02 22:40:00|1764.45|1747.35|1770.07|1752.97|1770.21|1753.11|1761.89|1744.79|655
1648939500000|2022-04-02 22:45:00|1770.12|1753.02|1763.5|1746.4|1770.32|1753.22|1761.63|1744.53|773
1648939800000|2022-04-02 22:50:00|1763.51|1746.41|1760.92|1743.82|1765.53|1748.43|1760.6|1743.5|652
1648940100000|2022-04-02 22:55:00|1760.95|1743.85|1764.16|1747.06|1765.78|1748.68|1760.54|1743.44|634
1648940400000|2022-04-02 23:00:00|1764.05|1746.95|1758.86|1741.76|1764.95|1747.85|1758.82|1741.72|397
1648940700000|2022-04-02 23:05:00|1758.07|1740.97|1758|1740.9|1760.37|1743.27|1757.74|1740.64|565
1648941000000|2022-04-02 23:10:00|1757.96|1740.86|1762.38|1745.28|1765.08|1747.98|1757.89|1740.79|682
1648941300000|2022-04-02 23:15:00|1762.22|1745.12|1768.58|1751.48|1768.58|1751.48|1761.36|1744.26|642
1648941600000|2022-04-02 23:20:00|1768.57|1751.47|1767.84|1750.74|1769.6|1752.5|1767.84|1750.74|383
1648941900000|2022-04-02 23:25:00|1767.87|1750.77|1767.08|1749.98|1767.87|1750.77|1761.76|1744.66|485
1648942200000|2022-04-02 23:30:00|1767.06|1749.96|1760|1742.9|1767.11|1750.01|1759.66|1742.56|494
1648942500000|2022-04-02 23:35:00|1759.94|1742.84|1761.88|1744.78|1762|1744.9|1757.3|1740.2|683
1648942800000|2022-04-02 23:40:00|1761.91|1744.81|1756.67|1739.57|1761.91|1744.81|1756.65|1739.55|647
1648943100000|2022-04-02 23:45:00|1756.72|1739.62|1748.47|1731.37|1759.36|1742.26|1748.17|1731.07|751
1648943400000|2022-04-02 23:50:00|1748.15|1731.05|1745.34|1728.24|1750.59|1733.49|1745.21|1728.11|737
1648943700000|2022-04-02 23:55:00|1745.3|1728.2|1749.38|1732.28|1750.24|1733.14|1741.85|1724.75|686
1648944000000|2022-04-03 00:00:00|1749.34|1732.24|1746.29|1729.19|1754.46|1737.36|1744.83|1727.73|730
1648944300000|2022-04-03 00:05:00|1746.26|1729.16|1752.69|1735.59|1753.99|1736.89|1744.28|1727.18|772
1648944600000|2022-04-03 00:10:00|1752.55|1735.45|1754.06|1736.96|1754.06|1736.96|1746.76|1729.66|768
1648944900000|2022-04-03 00:15:00|1754.05|1736.95|1755.77|1738.67|1755.94|1738.84|1751.76|1734.66|626
1648945200000|2022-04-03 00:20:00|1755.94|1738.84|1754.68|1737.58|1759.08|1741.98|1754.66|1737.56|677
1648945500000|2022-04-03 00:25:00|1754.74|1737.64|1756.23|1739.13|1757.26|1740.16|1753.9|1736.8|690
1648945800000|2022-04-03 00:30:00|1756.21|1739.11|1758.16|1741.06|1759.1|1742|1752.85|1735.75|762
1648946100000|2022-04-03 00:35:00|1758.19|1741.09|1760.02|1742.92|1760.03|1742.93|1757.34|1740.24|467
1648946400000|2022-04-03 00:40:00|1760.03|1742.93|1765|1747.9|1765|1747.9|1760.02|1742.92|433
1648946700000|2022-04-03 00:45:00|1764.99|1747.89|1770.8|1753.7|1771.79|1754.69|1764.99|1747.89|573
1648947000000|2022-04-03 00:50:00|1770.71|1753.61|1777.55|1760.45|1777.81|1760.71|1770.71|1753.61|426
1648947300000|2022-04-03 00:55:00|1777.54|1760.44|1775.62|1758.52|1777.56|1760.46|1770.48|1753.38|549
1648947600000|2022-04-03 01:00:00|1775.61|1758.51|1776.79|1759.69|1777.42|1760.32|1774.38|1757.28|620
1648947900000|2022-04-03 01:05:00|1776.77|1759.67|1774.42|1757.32|1778.12|1761.02|1771.76|1754.66|771
1648948200000|2022-04-03 01:10:00|1774.41|1757.31|1758.5|1741.4|1774.63|1757.53|1756.67|1739.57|715
1648948500000|2022-04-03 01:15:00|1758.51|1741.41|1746.28|1729.18|1758.8|1741.7|1746.12|1729.02|496
1648948800000|2022-04-03 01:20:00|1746.02|1728.92|1738.49|1721.39|1748.55|1731.45|1735.6|1718.5|864
1648949100000|2022-04-03 01:25:00|1738.44|1721.34|1732.91|1715.81|1738.91|1721.81|1731.54|1714.44|662
1648949400000|2022-04-03 01:30:00|1732.8|1715.7|1727.19|1710.09|1736.75|1719.65|1727.19|1710.09|843
1648949700000|2022-04-03 01:35:00|1727.27|1710.17|1726.21|1709.11|1729.62|1712.52|1725.47|1708.37|684
1648950000000|2022-04-03 01:40:00|1726.19|1709.09|1737.7|1720.6|1737.94|1720.84|1726.04|1708.94|651
1648950300000|2022-04-03 01:45:00|1737.59|1720.49|1738.38|1721.28|1742|1724.9|1735.47|1718.37|715
1648950600000|2022-04-03 01:50:00|1738.39|1721.29|1740.55|1723.45|1742.09|1724.99|1738.27|1721.17|652
1648950900000|2022-04-03 01:55:00|1740.25|1723.15|1745.89|1728.79|1748.07|1730.97|1740.25|1723.15|763
1648951200000|2022-04-03 02:00:00|1745.84|1728.74|1751.62|1734.52|1751.72|1734.62|1743.36|1726.26|639
1648951500000|2022-04-03 02:05:00|1751.61|1734.51|1751.1|1734|1751.75|1734.65|1750.12|1733.02|630
1648951800000|2022-04-03 02:10:00|1751.08|1733.98|1750.23|1733.13|1751.2|1734.1|1749.35|1732.25|655
1648952100000|2022-04-03 02:15:00|1750.26|1733.16|1748.03|1730.93|1750.27|1733.17|1747.57|1730.47|506
1648952400000|2022-04-03 02:20:00|1747.94|1730.84|1753.94|1736.84|1753.95|1736.85|1747.47|1730.37|530
1648952700000|2022-04-03 02:25:00|1753.9|1736.8|1751.34|1734.24|1753.96|1736.86|1750.88|1733.78|480
1648953000000|2022-04-03 02:30:00|1751.35|1734.25|1753.02|1735.92|1753.21|1736.11|1750.7|1733.6|420
1648953300000|2022-04-03 02:35:00|1753|1735.9|1753.09|1735.99|1753.35|1736.25|1751.41|1734.31|289
1648953600000|2022-04-03 02:40:00|1753.15|1736.05|1744.96|1727.86|1753.29|1736.19|1744.73|1727.63|410
1648953900000|2022-04-03 02:45:00|1744.88|1727.78|1737.57|1720.47|1744.97|1727.87|1737.54|1720.44|301
1648954200000|2022-04-03 02:50:00|1737.42|1720.32|1736.5|1719.4|1738.55|1721.45|1735.82|1718.72|298
1648954500000|2022-04-03 02:55:00|1736.49|1719.39|1736.65|1719.55|1738.36|1721.26|1734.85|1717.75|492
1648954800000|2022-04-03 03:00:00|1736.7|1719.6|1743.96|1726.86|1744.76|1727.66|1734.36|1717.26|544
1648955100000|2022-04-03 03:05:00|1743.93|1726.83|1745.17|1728.07|1745.28|1728.18|1739.37|1722.27|456
1648955400000|2022-04-03 03:10:00|1745.15|1728.05|1747.02|1729.92|1747.51|1730.41|1744.29|1727.19|335
1648955700000|2022-04-03 03:15:00|1747|1729.9|1750.11|1733.01|1750.12|1733.02|1747|1729.9|195
1648956000000|2022-04-03 03:20:00|1750.12|1733.02|1748.36|1731.26|1750.12|1733.02|1745.9|1728.8|704
1648956300000|2022-04-03 03:25:00|1748.34|1731.24|1752.64|1735.54|1752.69|1735.59|1748.24|1731.14|334
1648956600000|2022-04-03 03:30:00|1752.68|1735.58|1758.57|1741.47|1758.63|1741.53|1752.64|1735.54|347
1648956900000|2022-04-03 03:35:00|1758.56|1741.46|1754.36|1737.26|1759.16|1742.06|1754.36|1737.26|396
1648957200000|2022-04-03 03:40:00|1754.32|1737.22|1752.35|1735.25|1754.97|1737.87|1750.92|1733.82|646
1648957500000|2022-04-03 03:45:00|1752.34|1735.24|1755.78|1738.68|1757.01|1739.91|1752.34|1735.24|642
1648957800000|2022-04-03 03:50:00|1755.84|1738.74|1753.22|1736.12|1756.16|1739.06|1753.12|1736.02|670
1648958100000|2022-04-03 03:55:00|1753.2|1736.1|1756.18|1739.08|1756.18|1739.08|1751.94|1734.84|617
1648958400000|2022-04-03 04:00:00|1756.16|1739.06|1761.58|1744.48|1761.58|1744.48|1754.39|1737.29|534
1648958700000|2022-04-03 04:05:00|1761.56|1744.46|1767.67|1750.57|1769.98|1752.88|1761.43|1744.33|737
1648959000000|2022-04-03 04:10:00|1767.65|1750.55|1769.14|1752.04|1770.18|1753.08|1767.12|1750.02|638
1648959300000|2022-04-03 04:15:00|1769.22|1752.12|1767.4|1750.3|1769.23|1752.13|1764.49|1747.39|635
1648959600000|2022-04-03 04:20:00|1767.49|1750.39|1766.04|1748.94|1767.5|1750.4|1765.06|1747.96|556
1648959900000|2022-04-03 04:25:00|1766.09|1748.99|1773.13|1756.03|1773.16|1756.06|1765.96|1748.86|385
1648960200000|2022-04-03 04:30:00|1773.14|1756.04|1772.42|1755.32|1773.18|1756.08|1771.47|1754.37|645
1648960500000|2022-04-03 04:35:00|1772.44|1755.34|1766.95|1749.85|1772.44|1755.34|1766.95|1749.85|666
1648960800000|2022-04-03 04:40:00|1766.97|1749.87|1769.77|1752.67|1769.87|1752.77|1766.97|1749.87|445
1648961100000|2022-04-03 04:45:00|1769.79|1752.69|1768.02|1750.92|1769.88|1752.78|1767.36|1750.26|262
1648961400000|2022-04-03 04:50:00|1767.89|1750.79|1771.25|1754.15|1771.36|1754.26|1767.09|1749.99|375
1648961700000|2022-04-03 04:55:00|1771.21|1754.11|1777.05|1759.95|1777.08|1759.98|1771.16|1754.06|373
1648962000000|2022-04-03 05:00:00|1777.03|1759.93|1780.91|1763.81|1780.93|1763.83|1775.99|1758.89|356
1648962300000|2022-04-03 05:05:00|1780.79|1763.69|1797.83|1780.73|1800.6|1783.5|1778.99|1761.89|522
1648962600000|2022-04-03 05:10:00|1797.82|1780.72|1790.06|1772.96|1797.82|1780.72|1789.26|1772.16|558
1648962900000|2022-04-03 05:15:00|1789.94|1772.84|1792.11|1775.01|1795.75|1778.65|1789.92|1772.82|656
1648963200000|2022-04-03 05:20:00|1792.16|1775.06|1791.42|1774.32|1792.16|1775.06|1787.87|1770.77|473
1648963500000|2022-04-03 05:25:00|1791.35|1774.25|1794.2|1777.1|1796.32|1779.22|1791.28|1774.18|501
1648963800000|2022-04-03 05:30:00|1794.24|1777.14|1795.51|1778.41|1795.95|1778.85|1791.84|1774.74|463
1648964100000|2022-04-03 05:35:00|1795.37|1778.27|1795.64|1778.54|1797.8|1780.7|1793.03|1775.93|563
1648964400000|2022-04-03 05:40:00|1795.73|1778.63|1796.2|1779.1|1796.75|1779.65|1794.79|1777.69|635
1648964700000|2022-04-03 05:45:00|1796.22|1779.12|1793.79|1776.69|1796.35|1779.25|1792.03|1774.93|689
1648965000000|2022-04-03 05:50:00|1793.67|1776.57|1794.06|1776.96|1797.6|1780.5|1793.21|1776.11|708
1648965300000|2022-04-03 05:55:00|1793.97|1776.87|1799.38|1782.28|1799.52|1782.42|1791.33|1774.23|647
1648965600000|2022-04-03 06:00:00|1799.39|1782.29|1793.64|1776.54|1801.18|1784.08|1793.45|1776.35|686
1648965900000|2022-04-03 06:05:00|1793.46|1776.36|1803.93|1786.83|1804.31|1787.21|1793.46|1776.36|781
1648966200000|2022-04-03 06:10:00|1804.16|1787.06|1800.79|1783.69|1805.03|1787.93|1796.38|1779.28|766
1648966500000|2022-04-03 06:15:00|1800.78|1783.68|1792.66|1775.56|1800.93|1783.83|1792.65|1775.55|714
1648966800000|2022-04-03 06:20:00|1792.6|1775.5|1793.72|1776.62|1794.83|1777.73|1791.89|1774.79|605
1648967100000|2022-04-03 06:25:00|1793.75|1776.65|1795.13|1778.03|1795.28|1778.18|1792.8|1775.7|596
1648967400000|2022-04-03 06:30:00|1795.08|1777.98|1798.27|1781.17|1799.08|1781.98|1794.2|1777.1|669
1648967700000|2022-04-03 06:35:00|1798.25|1781.15|1798.54|1781.44|1800.85|1783.75|1798.24|1781.14|564
1648968000000|2022-04-03 06:40:00|1798.52|1781.42|1798.25|1781.15|1799.53|1782.43|1797.29|1780.19|647
1648968300000|2022-04-03 06:45:00|1798.28|1781.18|1795.95|1778.85|1798.65|1781.55|1795.93|1778.83|687
1648968600000|2022-04-03 06:50:00|1795.98|1778.88|1790.42|1773.32|1796.05|1778.95|1785.34|1768.24|643
1648968900000|2022-04-03 06:55:00|1790.64|1773.54|1795.97|1778.87|1797.4|1780.3|1790.33|1773.23|563
1648969200000|2022-04-03 07:00:00|1795.96|1778.86|1794.7|1777.6|1797.99|1780.89|1792.75|1775.65|663
1648969500000|2022-04-03 07:05:00|1794.76|1777.66|1787.73|1770.63|1795.66|1778.56|1787.73|1770.63|703
1648969800000|2022-04-03 07:10:00|1787.76|1770.66|1787.31|1770.21|1789.2|1772.1|1785.07|1767.97|614
1648970100000|2022-04-03 07:15:00|1787.35|1770.25|1784.69|1767.59|1788.33|1771.23|1782.56|1765.46|616
1648970400000|2022-04-03 07:20:00|1784.71|1767.61|1784.75|1767.65|1785.59|1768.49|1782.23|1765.13|603
1648970700000|2022-04-03 07:25:00|1784.76|1767.66|1789.26|1772.16|1789.29|1772.19|1784.76|1767.66|505
1648971000000|2022-04-03 07:30:00|1789.18|1772.08|1795.9|1778.8|1796.51|1779.41|1789.09|1771.99|549
1648971300000|2022-04-03 07:35:00|1795.94|1778.84|1792.09|1774.99|1797.08|1779.98|1791.94|1774.84|577
1648971600000|2022-04-03 07:40:00|1792.08|1774.98|1789.74|1772.64|1792.1|1775|1789.22|1772.12|677
1648971900000|2022-04-03 07:45:00|1789.69|1772.59|1792.05|1774.95|1792.51|1775.41|1789.67|1772.57|638
1648972200000|2022-04-03 07:50:00|1792.01|1774.91|1791.19|1774.09|1792.72|1775.62|1789.87|1772.77|671
1648972500000|2022-04-03 07:55:00|1791.2|1774.1|1789.64|1772.54|1791.76|1774.66|1787.47|1770.37|682
1648972800000|2022-04-03 08:00:00|1789.66|1772.56|1789.47|1772.37|1794.28|1777.18|1788.25|1771.15|619
1648973100000|2022-04-03 08:05:00|1789.48|1772.38|1791.5|1774.4|1791.8|1774.7|1788.15|1771.05|612
1648973400000|2022-04-03 08:10:00|1791.71|1774.61|1786.82|1769.72|1792.46|1775.36|1786.53|1769.43|638
1648973700000|2022-04-03 08:15:00|1786.77|1769.67|1786.17|1769.07|1787.71|1770.61|1784.63|1767.53|551
1648974000000|2022-04-03 08:20:00|1786.21|1769.11|1786.33|1769.23|1787.16|1770.06|1785.35|1768.25|565
1648974300000|2022-04-03 08:25:00|1786.3|1769.2|1785.59|1768.49|1788.23|1771.13|1784.38|1767.28|609
1648974600000|2022-04-03 08:30:00|1785.6|1768.5|1786.28|1769.18|1786.79|1769.69|1785.04|1767.94|607
1648974900000|2022-04-03 08:35:00|1786.2|1769.1|1784.34|1767.24|1787.26|1770.16|1784.33|1767.23|516
1648975200000|2022-04-03 08:40:00|1784.35|1767.25|1782.33|1765.23|1784.76|1767.66|1781.78|1764.68|535
1648975500000|2022-04-03 08:45:00|1782.37|1765.27|1777.92|1760.82|1784.63|1767.53|1777.65|1760.55|597
1648975800000|2022-04-03 08:50:00|1777.89|1760.79|1775.52|1758.42|1779.37|1762.27|1775.26|1758.16|684
1648976100000|2022-04-03 08:55:00|1775.61|1758.51|1776.95|1759.85|1778.7|1761.6|1775.41|1758.31|597
1648976400000|2022-04-03 09:00:00|1776.99|1759.89|1772.7|1755.6|1779.36|1762.26|1770.65|1753.55|697
1648976700000|2022-04-03 09:05:00|1772.69|1755.59|1770.7|1753.6|1774.56|1757.46|1770.63|1753.53|725
1648977000000|2022-04-03 09:10:00|1770.54|1753.44|1770.64|1753.54|1772.65|1755.55|1770.33|1753.23|548
1648977300000|2022-04-03 09:15:00|1770.59|1753.49|1775.13|1758.03|1775.14|1758.04|1770.58|1753.48|526
1648977600000|2022-04-03 09:20:00|1775.12|1758.02|1780.11|1763.01|1780.49|1763.39|1774.25|1757.15|510
1648977900000|2022-04-03 09:25:00|1780.19|1763.09|1781.8|1764.7|1782.48|1765.38|1779.66|1762.56|625
1648978200000|2022-04-03 09:30:00|1781.81|1764.71|1782.13|1765.03|1782.66|1765.56|1778.81|1761.71|563
1648978500000|2022-04-03 09:35:00|1782.14|1765.04|1781.25|1764.15|1783.1|1766|1780.84|1763.74|574
1648978800000|2022-04-03 09:40:00|1781.36|1764.26|1783.58|1766.48|1784.13|1767.03|1778.69|1761.59|737
1648979100000|2022-04-03 09:45:00|1783.66|1766.56|1785.83|1768.73|1788.02|1770.92|1783.05|1765.95|644
1648979400000|2022-04-03 09:50:00|1785.87|1768.77|1781.81|1764.71|1785.87|1768.77|1781.34|1764.24|650
1648979700000|2022-04-03 09:55:00|1781.55|1764.45|1781.68|1764.58|1783.37|1766.27|1780.35|1763.25|705
1648980000000|2022-04-03 10:00:00|1781.8|1764.7|1783.34|1766.24|1785.76|1768.66|1780.79|1763.69|662
1648980300000|2022-04-03 10:05:00|1783.36|1766.26|1781.46|1764.36|1783.64|1766.54|1781.22|1764.12|637
1648980600000|2022-04-03 10:10:00|1781.45|1764.35|1777.33|1760.23|1782.07|1764.97|1775.87|1758.77|652
1648980900000|2022-04-03 10:15:00|1777.34|1760.24|1778.48|1761.38|1779.46|1762.36|1776.46|1759.36|637
1648981200000|2022-04-03 10:20:00|1778.49|1761.39|1776.77|1759.67|1778.76|1761.66|1776.21|1759.11|653
1648981500000|2022-04-03 10:25:00|1776.53|1759.43|1780.4|1763.3|1780.45|1763.35|1776.42|1759.32|508
1648981800000|2022-04-03 10:30:00|1780.41|1763.31|1783.76|1766.66|1784.36|1767.26|1779.56|1762.46|596
1648982100000|2022-04-03 10:35:00|1783.73|1766.63|1780.53|1763.43|1783.83|1766.73|1780.35|1763.25|642
1648982400000|2022-04-03 10:40:00|1780.5|1763.4|1776.86|1759.76|1780.64|1763.54|1776.64|1759.54|729
1648982700000|2022-04-03 10:45:00|1776.96|1759.86|1778.2|1761.1|1778.8|1761.7|1776.94|1759.84|637
1648983000000|2022-04-03 10:50:00|1778.18|1761.08|1781.13|1764.03|1782.04|1764.94|1778.14|1761.04|559
1648983300000|2022-04-03 10:55:00|1781.09|1763.99|1781.36|1764.26|1782.22|1765.12|1780.8|1763.7|455
1648983600000|2022-04-03 11:00:00|1781.34|1764.24|1778.62|1761.52|1782.01|1764.91|1778.3|1761.2|579
1648983900000|2022-04-03 11:05:00|1778.57|1761.47|1773.33|1756.23|1778.63|1761.53|1772.72|1755.62|579
1648984200000|2022-04-03 11:10:00|1773.32|1756.22|1775.31|1758.21|1775.31|1758.21|1771.5|1754.4|627
1648984500000|2022-04-03 11:15:00|1775.35|1758.25|1782.59|1765.49|1782.59|1765.49|1774.5|1757.4|568
1648984800000|2022-04-03 11:20:00|1782.6|1765.5|1783.07|1765.97|1783.11|1766.01|1780.62|1763.52|464
1648985100000|2022-04-03 11:25:00|1783.16|1766.06|1785.17|1768.07|1785.19|1768.09|1783.16|1766.06|467
1648985400000|2022-04-03 11:30:00|1785.18|1768.08|1789.14|1772.04|1789.14|1772.04|1785.18|1768.08|635
1648985700000|2022-04-03 11:35:00|1789.11|1772.01|1788.93|1771.83|1789.28|1772.18|1786.24|1769.14|650
1648986000000|2022-04-03 11:40:00|1788.85|1771.75|1792.57|1775.47|1792.66|1775.56|1788.85|1771.75|518
1648986300000|2022-04-03 11:45:00|1792.63|1775.53|1790.86|1773.76|1792.7|1775.6|1790.8|1773.7|532
1648986600000|2022-04-03 11:50:00|1790.87|1773.77|1786.15|1769.05|1791.09|1773.99|1786.11|1769.01|554
1648986900000|2022-04-03 11:55:00|1786.14|1769.04|1786.61|1769.51|1786.74|1769.64|1785.12|1768.02|369
1648987200000|2022-04-03 12:00:00|1786.58|1769.48|1781.19|1764.09|1786.58|1769.48|1780.26|1763.16|537
1648987500000|2022-04-03 12:05:00|1781.18|1764.08|1781.37|1764.27|1782.67|1765.57|1780.18|1763.08|554
1648987800000|2022-04-03 12:10:00|1781.38|1764.28|1785.9|1768.8|1785.97|1768.87|1780.32|1763.22|571
1648988100000|2022-04-03 12:15:00|1785.8|1768.7|1790.11|1773.01|1790.33|1773.23|1785.21|1768.11|483
1648988400000|2022-04-03 12:20:00|1790.09|1772.99|1785.02|1767.92|1790.89|1773.79|1784.91|1767.81|715
1648988700000|2022-04-03 12:25:00|1784.99|1767.89|1782.21|1765.11|1785.06|1767.96|1782.07|1764.97|540
1648989000000|2022-04-03 12:30:00|1782.17|1765.07|1782.97|1765.87|1784.57|1767.47|1782.09|1764.99|518
1648989300000|2022-04-03 12:35:00|1782.88|1765.78|1784.05|1766.95|1784.29|1767.19|1781.46|1764.36|568
1648989600000|2022-04-03 12:40:00|1784.06|1766.96|1786.45|1769.35|1786.89|1769.79|1783.89|1766.79|406
1648989900000|2022-04-03 12:45:00|1786.4|1769.3|1785.58|1768.48|1786.92|1769.82|1785.13|1768.03|462
1648990200000|2022-04-03 12:50:00|1785.69|1768.59|1785.34|1768.24|1786.88|1769.78|1785.04|1767.94|346
1648990500000|2022-04-03 12:55:00|1785.37|1768.27|1781.06|1763.96|1785.37|1768.27|1780.93|1763.83|517
1648990800000|2022-04-03 13:00:00|1780.91|1763.81|1781.25|1764.15|1782.33|1765.23|1780.61|1763.51|347
1648991100000|2022-04-03 13:05:00|1781.21|1764.11|1777.61|1760.51|1782.04|1764.94|1776.83|1759.73|363
1648991400000|2022-04-03 13:10:00|1777.6|1760.5|1776.21|1759.11|1777.91|1760.81|1773.67|1756.57|547
1648991700000|2022-04-03 13:15:00|1776.13|1759.03|1782.85|1765.75|1782.88|1765.78|1775.99|1758.89|488
1648992000000|2022-04-03 13:20:00|1782.88|1765.78|1788.16|1771.06|1788.53|1771.43|1780.7|1763.6|537
1648992300000|2022-04-03 13:25:00|1788.15|1771.05|1787.21|1770.11|1788.23|1771.13|1785.39|1768.29|610
1648992600000|2022-04-03 13:30:00|1787.25|1770.15|1785.29|1768.19|1788.55|1771.45|1785.16|1768.06|639
1648992900000|2022-04-03 13:35:00|1785.43|1768.33|1786.9|1769.8|1791.95|1774.85|1785.31|1768.21|659
1648993200000|2022-04-03 13:40:00|1786.82|1769.72|1788.19|1771.09|1789.94|1772.84|1785.99|1768.89|538
1648993500000|2022-04-03 13:45:00|1788.25|1771.15|1789.25|1772.15|1789.58|1772.48|1787.57|1770.47|437
1648993800000|2022-04-03 13:50:00|1789.31|1772.21|1785.35|1768.25|1790.06|1772.96|1784.74|1767.64|523
1648994100000|2022-04-03 13:55:00|1785.34|1768.24|1786.18|1769.08|1787.2|1770.1|1784.76|1767.66|326
1648994400000|2022-04-03 14:00:00|1786.21|1769.11|1782.18|1765.08|1788.18|1771.08|1782.18|1765.08|483
1648994700000|2022-04-03 14:05:00|1782.13|1765.03|1779.73|1762.63|1782.98|1765.88|1778.49|1761.39|447
1648995000000|2022-04-03 14:10:00|1779.82|1762.72|1782.4|1765.3|1784.35|1767.25|1779.82|1762.72|411
1648995300000|2022-04-03 14:15:00|1782.39|1765.29|1783.59|1766.49|1784.58|1767.48|1781.74|1764.64|302
1648995600000|2022-04-03 14:20:00|1783.62|1766.52|1783.12|1766.02|1784.42|1767.32|1782.19|1765.09|245
1648995900000|2022-04-03 14:25:00|1783.11|1766.01|1780.36|1763.26|1783.17|1766.07|1779.28|1762.18|260
1648996200000|2022-04-03 14:30:00|1780.33|1763.23|1777.74|1760.64|1780.38|1763.28|1775.93|1758.83|233
1648996500000|2022-04-03 14:35:00|1777.6|1760.5|1776.07|1758.97|1778.42|1761.32|1774.9|1757.8|334
1648996800000|2022-04-03 14:40:00|1776.1|1759|1778.21|1761.11|1778.21|1761.11|1775.93|1758.83|443
1648997100000|2022-04-03 14:45:00|1778.16|1761.06|1782.23|1765.13|1782.38|1765.28|1778.08|1760.98|492
1648997400000|2022-04-03 14:50:00|1782.22|1765.12|1784.26|1767.16|1784.46|1767.36|1781.2|1764.1|432
1648997700000|2022-04-03 14:55:00|1784.44|1767.34|1790.81|1773.71|1790.81|1773.71|1784.39|1767.29|537
1648998000000|2022-04-03 15:00:00|1790.93|1773.83|1795.17|1778.07|1796.04|1778.94|1790.22|1773.12|518
1648998300000|2022-04-03 15:05:00|1795.15|1778.05|1794.58|1777.48|1797.92|1780.82|1792.34|1775.24|650
1648998600000|2022-04-03 15:10:00|1794.46|1777.36|1794.32|1777.22|1795.43|1778.33|1791.14|1774.04|751
1648998900000|2022-04-03 15:15:00|1794.27|1777.17|1798.05|1780.95|1798.15|1781.05|1790.74|1773.64|687
1648999200000|2022-04-03 15:20:00|1798.04|1780.94|1795.01|1777.91|1801.35|1784.25|1794.77|1777.67|498
1648999500000|2022-04-03 15:25:00|1794.85|1777.75|1792.81|1775.71|1799.41|1782.31|1792.73|1775.63|723
1648999800000|2022-04-03 15:30:00|1792.87|1775.77|1790.88|1773.78|1793.42|1776.32|1789.19|1772.09|651
1649000100000|2022-04-03 15:35:00|1790.9|1773.8|1792.28|1775.18|1793.06|1775.96|1790.11|1773.01|558
1649000400000|2022-04-03 15:40:00|1792.35|1775.25|1791.74|1774.64|1796.21|1779.11|1791.6|1774.5|555
1649000700000|2022-04-03 15:45:00|1791.51|1774.41|1797.67|1780.57|1798.15|1781.05|1791.51|1774.41|653
1649001000000|2022-04-03 15:50:00|1797.6|1780.5|1799.08|1781.98|1799.95|1782.85|1797.57|1780.47|485
1649001300000|2022-04-03 15:55:00|1799.09|1781.99|1798.48|1781.38|1800|1782.9|1796.84|1779.74|673
1649001600000|2022-04-03 16:00:00|1798.4|1781.3|1795.07|1777.97|1801.07|1783.97|1793.69|1776.59|692
1649001900000|2022-04-03 16:05:00|1795.06|1777.96|1800.25|1783.15|1800.4|1783.3|1794.41|1777.31|627
1649002200000|2022-04-03 16:10:00|1800.27|1783.17|1805.09|1787.99|1805.79|1788.69|1800.21|1783.11|624
1649002500000|2022-04-03 16:15:00|1805.08|1787.98|1803.63|1786.53|1805.77|1788.67|1802.49|1785.39|718
1649002800000|2022-04-03 16:20:00|1803.68|1786.58|1790.55|1773.45|1803.7|1786.6|1790.55|1773.45|736
1649003100000|2022-04-03 16:25:00|1790.57|1773.47|1796.44|1779.34|1796.67|1779.57|1790.56|1773.46|766
1649003400000|2022-04-03 16:30:00|1796.51|1779.41|1796.62|1779.52|1799.32|1782.22|1794.36|1777.26|793
1649003700000|2022-04-03 16:35:00|1796.68|1779.58|1798.04|1780.94|1799.62|1782.52|1795.18|1778.08|727
1649004000000|2022-04-03 16:40:00|1798.12|1781.02|1801.16|1784.06|1801.3|1784.2|1797.24|1780.14|713
1649004300000|2022-04-03 16:45:00|1801.17|1784.07|1798.11|1781.01|1801.97|1784.87|1797.17|1780.07|672
1649004600000|2022-04-03 16:50:00|1798.15|1781.05|1801|1783.9|1802.02|1784.92|1798.03|1780.93|677
1649004900000|2022-04-03 16:55:00|1800.85|1783.75|1801.03|1783.93|1803.15|1786.05|1799.98|1782.88|622
1649005200000|2022-04-03 17:00:00|1801.04|1783.94|1806.1|1789|1806.11|1789.01|1801.03|1783.93|623
1649005500000|2022-04-03 17:05:00|1806.11|1789.01|1806.95|1789.85|1807.67|1790.57|1804.34|1787.24|640
1649005800000|2022-04-03 17:10:00|1806.89|1789.79|1807.82|1790.72|1807.9|1790.8|1805.42|1788.32|570
1649006100000|2022-04-03 17:15:00|1807.8|1790.7|1807.58|1790.48|1808.78|1791.68|1806.2|1789.1|647
1649006400000|2022-04-03 17:20:00|1807.47|1790.37|1826.34|1809.24|1826.34|1809.24|1807.44|1790.34|764
1649006700000|2022-04-03 17:25:00|1826.27|1809.17|1821.45|1804.35|1833.22|1816.12|1819.1|1802|681
1649007000000|2022-04-03 17:30:00|1821.58|1804.48|1823.62|1806.52|1830.02|1812.92|1821.58|1804.48|566
1649007300000|2022-04-03 17:35:00|1823.6|1806.5|1823.65|1806.55|1826.96|1809.86|1821.72|1804.62|564
1649007600000|2022-04-03 17:40:00|1823.69|1806.59|1825.83|1808.73|1826.78|1809.68|1823.69|1806.59|636
1649007900000|2022-04-03 17:45:00|1825.79|1808.69|1821.18|1804.08|1826.26|1809.16|1821.18|1804.08|670
1649008200000|2022-04-03 17:50:00|1821.14|1804.04|1822.47|1805.37|1822.5|1805.4|1817.14|1800.04|651
1649008500000|2022-04-03 17:55:00|1822.48|1805.38|1824.48|1807.38|1824.92|1807.82|1821.29|1804.19|550
1649008800000|2022-04-03 18:00:00|1824.58|1807.48|1823.69|1806.59|1825.24|1808.14|1822.68|1805.58|353
1649009100000|2022-04-03 18:05:00|1823.79|1806.69|1824.39|1807.29|1827.24|1810.14|1823.79|1806.69|448
1649009400000|2022-04-03 18:10:00|1824.43|1807.33|1823.81|1806.71|1824.44|1807.34|1822.71|1805.61|415
1649009700000|2022-04-03 18:15:00|1823.71|1806.61|1820.15|1803.05|1825.93|1808.83|1819.66|1802.56|420
1649010000000|2022-04-03 18:20:00|1820.13|1803.03|1823.54|1806.44|1823.76|1806.66|1819.42|1802.32|460
1649010300000|2022-04-03 18:25:00|1823.47|1806.37|1822.66|1805.56|1823.58|1806.48|1820.44|1803.34|627
1649010600000|2022-04-03 18:30:00|1822.69|1805.59|1824.01|1806.91|1824.09|1806.99|1822.1|1805|609
1649010900000|2022-04-03 18:35:00|1824.13|1807.03|1821.64|1804.54|1824.13|1807.03|1819.56|1802.46|624
1649011200000|2022-04-03 18:40:00|1821.57|1804.47|1817|1799.9|1821.61|1804.51|1816.98|1799.88|720
1649011500000|2022-04-03 18:45:00|1816.96|1799.86|1817.87|1800.77|1819.95|1802.85|1816.38|1799.28|575
1649011800000|2022-04-03 18:50:00|1817.86|1800.76|1828.04|1810.94|1828.25|1811.15|1817.85|1800.75|710
1649012100000|2022-04-03 18:55:00|1828.07|1810.97|1819.34|1802.24|1828.6|1811.5|1818.92|1801.82|802
1649012400000|2022-04-03 19:00:00|1819.58|1802.48|1818.11|1801.01|1819.77|1802.67|1816.16|1799.06|754
1649012700000|2022-04-03 19:05:00|1818.06|1800.96|1819.51|1802.41|1824.28|1807.18|1818.05|1800.95|562
1649013000000|2022-04-03 19:10:00|1819.58|1802.48|1818.44|1801.34|1820.98|1803.88|1818.16|1801.06|523
1649013300000|2022-04-03 19:15:00|1818.39|1801.29|1815.12|1798.02|1818.42|1801.32|1814.36|1797.26|576
1649013600000|2022-04-03 19:20:00|1815.08|1797.98|1815.06|1797.96|1816.06|1798.96|1812.4|1795.3|689
1649013900000|2022-04-03 19:25:00|1815.03|1797.93|1813.71|1796.61|1816.28|1799.18|1813.43|1796.33|662
1649014200000|2022-04-03 19:30:00|1813.65|1796.55|1813.43|1796.33|1816.1|1799|1813.19|1796.09|765
1649014500000|2022-04-03 19:35:00|1813.45|1796.35|1811.62|1794.52|1813.88|1796.78|1811.01|1793.91|674
1649014800000|2022-04-03 19:40:00|1811.61|1794.51|1809.76|1792.66|1811.66|1794.56|1805.68|1788.58|686
1649015100000|2022-04-03 19:45:00|1809.8|1792.7|1813.95|1795.35|1815.89|1797.29|1809.64|1792.44|489
1649015400000|2022-04-03 19:50:00|1813.94|1795.34|1811.01|1792.41|1814.12|1795.52|1810.98|1792.38|374
1649015700000|2022-04-03 19:55:00|1811.16|1792.56|1806.06|1787.46|1811.17|1792.57|1805.79|1787.19|475
1649016000000|2022-04-03 20:00:00|1806.07|1787.47|1805.26|1786.66|1807.9|1789.3|1804.46|1785.86|658
1649016300000|2022-04-03 20:05:00|1805.29|1786.69|1807|1788.4|1807.87|1789.27|1805.25|1786.65|605
1649016600000|2022-04-03 20:10:00|1807.02|1788.42|1807.89|1789.29|1808.92|1790.32|1806.2|1787.6|647
1649016900000|2022-04-03 20:15:00|1807.86|1789.26|1808.27|1789.67|1808.97|1790.37|1807.38|1788.78|626
1649017200000|2022-04-03 20:20:00|1808.21|1789.61|1805.15|1786.55|1808.44|1789.84|1803.43|1784.83|633
1649017500000|2022-04-03 20:25:00|1805.14|1786.54|1807.19|1788.59|1807.41|1788.81|1805.11|1786.51|589
1649017800000|2022-04-03 20:30:00|1807.13|1788.53|1805.83|1787.23|1808.32|1789.72|1804.28|1785.68|634
1649018100000|2022-04-03 20:35:00|1805.81|1787.21|1803.87|1785.27|1805.9|1787.3|1803.8|1785.2|623
1649018400000|2022-04-03 20:40:00|1803.77|1785.17|1803.25|1784.65|1806.74|1788.14|1803.19|1784.59|567
1649018700000|2022-04-03 20:45:00|1803.26|1784.66|1801.43|1782.83|1803.47|1784.87|1801.14|1782.54|636
1649019000000|2022-04-03 20:50:00|1801.45|1782.85|1801.06|1782.46|1802.58|1783.98|1800.91|1782.31|581
1649019300000|2022-04-03 20:55:00|1801.03|1782.43|1801.09|1782.49|1801.41|1782.81|1800.73|1782.13|562
1649019600000|2022-04-03 21:00:00|1801.1|1782.5|1802.22|1785.12|1803.67|1785.45|1800.33|1781.73|643
1649019900000|2022-04-03 21:05:00|1802.28|1785.18|1806|1788.9|1806|1788.9|1802.05|1784.95|510
1649020200000|2022-04-03 21:10:00|1805.99|1788.89|1807.63|1790.53|1808.39|1791.29|1805.97|1788.87|259
1649020500000|2022-04-03 21:15:00|1807.62|1790.52|1805.37|1788.27|1807.84|1790.74|1803.71|1786.61|448
1649020800000|2022-04-03 21:20:00|1805.71|1788.61|1808.75|1791.65|1808.75|1791.65|1804.92|1787.82|187
1649021100000|2022-04-03 21:25:00|1808.77|1791.67|1811.96|1794.86|1812.8|1795.7|1807.85|1790.75|153
1649021400000|2022-04-03 21:30:00|1811.99|1794.89|1809.65|1792.55|1812.21|1795.11|1809.15|1792.05|105
1649021700000|2022-04-03 21:35:00|1809.55|1792.45|1810.05|1792.95|1811.08|1793.98|1807.26|1790.16|195
1649022000000|2022-04-03 21:40:00|1810.64|1793.54|1812.05|1794.95|1812.65|1795.55|1810.05|1792.95|200
1649022300000|2022-04-03 21:45:00|1812.06|1794.96|1815.76|1798.66|1816.05|1798.95|1812.01|1794.91|190
1649022600000|2022-04-03 21:50:00|1815.79|1798.69|1816.5|1799.4|1816.76|1799.66|1814.77|1797.67|198
1649022900000|2022-04-03 21:55:00|1816.55|1799.45|1819.55|1802.45|1819.55|1802.45|1815.98|1798.88|187
1649023200000|2022-04-03 22:00:00|1819.47|1802.37|1820.84|1803.74|1826.12|1809.02|1817.83|1800.73|425
1649023500000|2022-04-03 22:05:00|1820.83|1803.73|1825.02|1807.92|1825.88|1808.78|1820.8|1803.7|624
1649023800000|2022-04-03 22:10:00|1825.03|1807.93|1824.27|1807.17|1825.44|1808.34|1822.05|1804.95|417
1649024100000|2022-04-03 22:15:00|1824.45|1807.35|1829.5|1812.4|1830.28|1813.18|1822.88|1805.78|324
1649024400000|2022-04-03 22:20:00|1829.93|1812.83|1835.41|1818.31|1836.15|1819.05|1828.8|1811.7|304
1649024700000|2022-04-03 22:25:00|1835.39|1818.29|1837.08|1819.98|1837.93|1820.83|1833.75|1816.65|262
1649025000000|2022-04-03 22:30:00|1836.95|1819.85|1836.94|1819.84|1837.78|1820.68|1834.29|1817.19|428
1649025300000|2022-04-03 22:35:00|1836.91|1819.81|1837.91|1820.81|1837.93|1820.83|1836.03|1818.93|320
1649025600000|2022-04-03 22:40:00|1837.88|1820.78|1836.3|1819.2|1839.59|1822.49|1836.19|1819.09|736
1649025900000|2022-04-03 22:45:00|1836.62|1819.52|1825.64|1808.54|1837.87|1820.77|1824.34|1807.24|851
1649026200000|2022-04-03 22:50:00|1826|1808.9|1831.59|1814.49|1834.53|1817.43|1824.73|1807.63|857
1649026500000|2022-04-03 22:55:00|1831.44|1814.34|1825.09|1807.99|1834.08|1816.98|1822.87|1805.77|915
1649026800000|2022-04-03 23:00:00|1825.18|1808.08|1814.1|1797|1825.94|1808.84|1811.56|1794.46|765
1649027100000|2022-04-03 23:05:00|1814.05|1796.95|1815.79|1798.69|1816.94|1799.84|1811.49|1794.39|732
1649027400000|2022-04-03 23:10:00|1815.77|1798.67|1821.1|1804|1823.11|1806.01|1815.05|1797.95|639
1649027700000|2022-04-03 23:15:00|1821.42|1804.32|1818.29|1801.19|1822.26|1805.16|1816.75|1799.65|750
1649028000000|2022-04-03 23:20:00|1818.38|1801.28|1818.48|1801.38|1819.79|1802.69|1814.63|1797.53|721
1649028300000|2022-04-03 23:25:00|1818.73|1801.63|1826.04|1808.94|1826.84|1809.74|1818.73|1801.63|635
1649028600000|2022-04-03 23:30:00|1825.89|1808.79|1820.31|1803.21|1828.82|1811.72|1819.97|1802.87|695
1649028900000|2022-04-03 23:35:00|1820.22|1803.12|1820.4|1803.3|1820.7|1803.6|1815.52|1798.42|725
1649029200000|2022-04-03 23:40:00|1820.28|1803.18|1815.6|1798.5|1820.4|1803.3|1815.6|1798.5|724
1649029500000|2022-04-03 23:45:00|1815.61|1798.51|1814.34|1797.24|1818.63|1801.53|1811.8|1794.7|688
1649029800000|2022-04-03 23:50:00|1814.54|1797.44|1817.05|1799.95|1817.34|1800.24|1814.3|1797.2|515
1649030100000|2022-04-03 23:55:00|1816.52|1799.42|1816.11|1799.01|1818.26|1801.16|1815.17|1798.07|603
1649030400000|2022-04-04 00:00:00|1816.02|1798.92|1809.33|1792.23|1816.32|1799.22|1804.83|1787.73|791
1649030700000|2022-04-04 00:05:00|1809.29|1792.19|1808.14|1791.04|1811.1|1794|1807.48|1790.38|644
1649031000000|2022-04-04 00:10:00|1808.2|1791.1|1802.72|1785.62|1809.15|1792.05|1801.29|1784.19|529
1649031300000|2022-04-04 00:15:00|1802.71|1785.61|1798.24|1781.14|1804.5|1787.4|1797.08|1779.98|710
1649031600000|2022-04-04 00:20:00|1798.2|1781.1|1798.18|1781.08|1801.2|1784.1|1796.17|1779.07|766
1649031900000|2022-04-04 00:25:00|1798.09|1780.99|1781.58|1764.48|1799.24|1782.14|1772.37|1755.27|816
1649032200000|2022-04-04 00:30:00|1781.48|1764.38|1785.88|1768.78|1786.39|1769.29|1776.55|1759.45|869
1649032500000|2022-04-04 00:35:00|1785.82|1768.72|1788.22|1771.12|1789.69|1772.59|1782.9|1765.8|844
1649032800000|2022-04-04 00:40:00|1788.26|1771.16|1786.37|1769.27|1792.04|1774.94|1785.41|1768.31|722
1649033100000|2022-04-04 00:45:00|1786.4|1769.3|1782.95|1765.85|1792.04|1774.94|1782.47|1765.37|723
1649033400000|2022-04-04 00:50:00|1782.93|1765.83|1785.37|1768.27|1787.05|1769.95|1780.08|1762.98|714
1649033700000|2022-04-04 00:55:00|1785.25|1768.15|1777.9|1760.8|1787.32|1770.22|1776.14|1759.04|649
1649034000000|2022-04-04 01:00:00|1777.91|1760.81|1780.03|1762.93|1782.04|1764.94|1776.42|1759.32|603
1649034300000|2022-04-04 01:05:00|1780.06|1762.96|1784.89|1767.79|1785.15|1768.05|1776.7|1759.6|743
1649034600000|2022-04-04 01:10:00|1784.91|1767.81|1785.15|1768.05|1785.15|1768.05|1782.64|1765.54|667
1649034900000|2022-04-04 01:15:00|1785.05|1767.95|1784.45|1767.35|1787.59|1770.49|1784|1766.9|608
1649035200000|2022-04-04 01:20:00|1784.42|1767.32|1781.15|1764.05|1784.42|1767.32|1779.54|1762.44|787
1649035500000|2022-04-04 01:25:00|1781.13|1764.03|1781.35|1764.25|1782.05|1764.95|1777.98|1760.88|743
1649035800000|2022-04-04 01:30:00|1781.42|1764.32|1779.21|1762.11|1782.32|1765.22|1775.23|1758.13|538
1649036100000|2022-04-04 01:35:00|1779.26|1762.16|1776|1758.9|1779.3|1762.2|1776|1758.9|670
1649036400000|2022-04-04 01:40:00|1776.03|1758.93|1769.88|1752.78|1776.33|1759.23|1765.94|1748.84|685
1649036700000|2022-04-04 01:45:00|1769.86|1752.76|1770.98|1753.88|1771.12|1754.02|1767.38|1750.28|685
1649037000000|2022-04-04 01:50:00|1770.9|1753.8|1771.07|1753.97|1773.99|1756.89|1770.85|1753.75|613
1649037300000|2022-04-04 01:55:00|1771.11|1754.01|1770.5|1753.4|1773.03|1755.93|1770.39|1753.29|640
1649037600000|2022-04-04 02:00:00|1770.39|1753.29|1770.05|1752.95|1770.59|1753.49|1765.05|1747.95|686
1649037900000|2022-04-04 02:05:00|1770.1|1753|1766.13|1749.03|1773.4|1756.3|1765.97|1748.87|634
1649038200000|2022-04-04 02:10:00|1766.18|1749.08|1769.86|1752.76|1770.75|1753.65|1765.48|1748.38|496
1649038500000|2022-04-04 02:15:00|1769.84|1752.74|1773.12|1756.02|1773.79|1756.69|1768.21|1751.11|659
1649038800000|2022-04-04 02:20:00|1773.11|1756.01|1773.82|1756.72|1775.05|1757.95|1772.81|1755.71|577
1649039100000|2022-04-04 02:25:00|1773.78|1756.68|1775.16|1758.06|1775.61|1758.51|1772.02|1754.92|427
1649039400000|2022-04-04 02:30:00|1775.31|1758.21|1773.16|1756.06|1776.09|1758.99|1770.76|1753.66|486
1649039700000|2022-04-04 02:35:00|1773.18|1756.08|1774.11|1757.01|1774.18|1757.08|1772.13|1755.03|482
1649040000000|2022-04-04 02:40:00|1774.13|1757.03|1775.09|1757.99|1776.21|1759.11|1773.02|1755.92|495
1649040300000|2022-04-04 02:45:00|1775.05|1757.95|1778.04|1760.94|1778.39|1761.29|1772.32|1755.22|645
1649040600000|2022-04-04 02:50:00|1778.12|1761.02|1777.71|1760.61|1778.33|1761.23|1775.65|1758.55|625
1649040900000|2022-04-04 02:55:00|1777.67|1760.57|1779.79|1762.69|1779.9|1762.8|1776.17|1759.07|577
1649041200000|2022-04-04 03:00:00|1779.3|1762.2|1781.45|1764.35|1781.64|1764.54|1777.18|1760.08|659
1649041500000|2022-04-04 03:05:00|1781.59|1764.49|1784.03|1766.93|1784.27|1767.17|1781.59|1764.49|289
1649041800000|2022-04-04 03:10:00|1784.04|1766.94|1785.08|1767.98|1785.08|1767.98|1782.48|1765.38|389
1649042100000|2022-04-04 03:15:00|1784.86|1767.76|1782.53|1765.43|1785.07|1767.97|1780.98|1763.88|529
1649042400000|2022-04-04 03:20:00|1782.69|1765.59|1784.15|1767.05|1784.48|1767.38|1782.05|1764.95|487
1649042700000|2022-04-04 03:25:00|1784.18|1767.08|1785.04|1767.94|1785.07|1767.97|1783.18|1766.08|538
1649043000000|2022-04-04 03:30:00|1785.07|1767.97|1784.67|1767.57|1786.21|1769.11|1784.17|1767.07|337
1649043300000|2022-04-04 03:35:00|1784.78|1767.68|1783.62|1766.52|1785.71|1768.61|1783.34|1766.24|566
1649043600000|2022-04-04 03:40:00|1783.48|1766.38|1779.64|1762.54|1783.72|1766.62|1778.05|1760.95|344
1649043900000|2022-04-04 03:45:00|1779.43|1762.33|1777.54|1760.44|1780.61|1763.51|1777.05|1759.95|437
1649044200000|2022-04-04 03:50:00|1777.65|1760.55|1776.21|1759.11|1778.83|1761.73|1775.37|1758.27|367
1649044500000|2022-04-04 03:55:00|1776.43|1759.33|1773.24|1756.14|1776.69|1759.59|1773.12|1756.02|460
1649044800000|2022-04-04 04:00:00|1773.23|1756.13|1770.32|1753.22|1776.73|1759.63|1768.33|1751.23|680
1649045100000|2022-04-04 04:05:00|1770.95|1753.85|1777.12|1760.02|1777.13|1760.03|1770.51|1753.41|747
1649045400000|2022-04-04 04:10:00|1776.99|1759.89|1783.32|1766.22|1783.32|1766.22|1774.11|1757.01|555
1649045700000|2022-04-04 04:15:00|1783.09|1765.99|1785.13|1768.03|1786.17|1769.07|1781.23|1764.13|447
1649046000000|2022-04-04 04:20:00|1785.05|1767.95|1787.13|1770.03|1787.51|1770.41|1784.8|1767.7|252
1649046300000|2022-04-04 04:25:00|1787.07|1769.97|1789.05|1771.95|1789.05|1771.95|1785.05|1767.95|466
1649046600000|2022-04-04 04:30:00|1789.33|1772.23|1787.75|1770.65|1789.33|1772.23|1785.12|1768.02|343
1649046900000|2022-04-04 04:35:00|1787.82|1770.72|1787.27|1770.17|1787.82|1770.72|1784.06|1766.96|398
1649047200000|2022-04-04 04:40:00|1787.18|1770.08|1789.06|1771.96|1789.06|1771.96|1785.67|1768.57|460
1649047500000|2022-04-04 04:45:00|1788.99|1771.89|1787.66|1770.56|1789.26|1772.16|1787.05|1769.95|542
1649047800000|2022-04-04 04:50:00|1787.58|1770.48|1784.35|1767.25|1787.59|1770.49|1781.97|1764.87|467
1649048100000|2022-04-04 04:55:00|1784.37|1767.27|1778.18|1761.08|1784.37|1767.27|1777.13|1760.03|540
1649048400000|2022-04-04 05:00:00|1778.12|1761.02|1777.69|1760.59|1778.57|1761.47|1776.6|1759.5|296
1649048700000|2022-04-04 05:05:00|1777.47|1760.37|1777.58|1760.48|1778.75|1761.65|1776.62|1759.52|440
1649049000000|2022-04-04 05:10:00|1777.59|1760.49|1786.1|1769|1786.13|1769.03|1776.66|1759.56|419
1649049300000|2022-04-04 05:15:00|1786.05|1768.95|1782.51|1765.41|1786.05|1768.95|1781.74|1764.64|490
1649049600000|2022-04-04 05:20:00|1782.5|1765.4|1782.4|1765.3|1784.8|1767.7|1781.24|1764.14|560
1649049900000|2022-04-04 05:25:00|1782.44|1765.34|1782.6|1765.5|1783.56|1766.46|1780.55|1763.45|543
1649050200000|2022-04-04 05:30:00|1782.37|1765.27|1784.13|1767.03|1785.15|1768.05|1781.38|1764.28|437
1649050500000|2022-04-04 05:35:00|1784.14|1767.04|1787.05|1769.95|1787.19|1770.09|1783.11|1766.01|443
1649050800000|2022-04-04 05:40:00|1787.1|1770|1788.44|1771.34|1789.59|1772.49|1786.14|1769.04|308
1649051100000|2022-04-04 05:45:00|1788.46|1771.36|1788.68|1771.58|1789.47|1772.37|1786.52|1769.42|461
1649051400000|2022-04-04 05:50:00|1788.16|1771.06|1786.18|1769.08|1788.66|1771.56|1785.23|1768.13|397
1649051700000|2022-04-04 05:55:00|1786.19|1769.09|1787.4|1770.3|1788.17|1771.07|1785.4|1768.3|444
1649052000000|2022-04-04 06:00:00|1787.61|1770.51|1795.78|1778.68|1797.45|1780.35|1787.56|1770.46|410
1649052300000|2022-04-04 06:05:00|1795.77|1778.67|1795.92|1778.82|1797.83|1780.73|1794.41|1777.31|420
1649052600000|2022-04-04 06:10:00|1795.82|1778.72|1796.98|1779.88|1797.32|1780.22|1793.45|1776.35|606
1649052900000|2022-04-04 06:15:00|1797|1779.9|1795.51|1778.41|1797.2|1780.1|1795.12|1778.02|471
1649053200000|2022-04-04 06:20:00|1795.44|1778.34|1798.69|1781.59|1798.69|1781.59|1795.24|1778.14|359
1649053500000|2022-04-04 06:25:00|1798.74|1781.64|1800.1|1783|1801.11|1784.01|1798.33|1781.23|468
1649053800000|2022-04-04 06:30:00|1800.16|1783.06|1801.04|1783.94|1801.04|1783.94|1800|1782.9|416
1649054100000|2022-04-04 06:35:00|1800.79|1783.69|1800.25|1783.15|1800.9|1783.8|1799.05|1781.95|315
1649054400000|2022-04-04 06:40:00|1800.1|1783|1801.09|1783.99|1801.47|1784.37|1797.89|1780.79|484
1649054700000|2022-04-04 06:45:00|1801.04|1783.94|1797.73|1780.63|1802.39|1785.29|1797.4|1780.3|462
1649055000000|2022-04-04 06:50:00|1797.92|1780.82|1799.04|1781.94|1799.17|1782.07|1797.24|1780.14|526
1649055300000|2022-04-04 06:55:00|1799.17|1782.07|1801.05|1783.95|1801.06|1783.96|1798.69|1781.59|280
1649055600000|2022-04-04 07:00:00|1801|1783.9|1801.63|1784.53|1802.09|1784.99|1798.54|1781.44|551
1649055900000|2022-04-04 07:05:00|1801.57|1784.47|1795.5|1778.4|1801.77|1784.67|1792.72|1775.62|717
1649056200000|2022-04-04 07:10:00|1795.51|1778.41|1793.74|1776.64|1796.79|1779.69|1792.26|1775.16|575
1649056500000|2022-04-04 07:15:00|1793.14|1776.04|1793.03|1775.93|1795.26|1778.16|1792.39|1775.29|370
1649056800000|2022-04-04 07:20:00|1793.05|1775.95|1795.05|1777.95|1795.45|1778.35|1792.31|1775.21|475
1649057100000|2022-04-04 07:25:00|1795.13|1778.03|1795.23|1778.13|1795.49|1778.39|1794.1|1777|544
1649057400000|2022-04-04 07:30:00|1795.18|1778.08|1792.44|1775.34|1797.72|1780.62|1792.27|1775.17|730
1649057700000|2022-04-04 07:35:00|1792.46|1775.36|1798.91|1781.81|1799.26|1782.16|1792.42|1775.32|681
1649058000000|2022-04-04 07:40:00|1798.92|1781.82|1803|1785.9|1803.52|1786.42|1798.92|1781.82|496
1649058300000|2022-04-04 07:45:00|1802.98|1785.88|1799.52|1782.42|1803.49|1786.39|1796.33|1779.23|748
1649058600000|2022-04-04 07:50:00|1799.54|1782.44|1796.11|1779.01|1800.18|1783.08|1796.08|1778.98|671
1649058900000|2022-04-04 07:55:00|1796.19|1779.09|1794.75|1777.65|1796.52|1779.42|1792.67|1775.57|674
1649059200000|2022-04-04 08:00:00|1794.62|1777.52|1791.09|1773.99|1795.69|1778.59|1787.43|1770.33|577
1649059500000|2022-04-04 08:05:00|1791.08|1773.98|1790.12|1773.02|1793.22|1776.12|1788.75|1771.65|755
1649059800000|2022-04-04 08:10:00|1790.11|1773.01|1791.32|1774.22|1793.74|1776.64|1790.05|1772.95|567
1649060100000|2022-04-04 08:15:00|1791.27|1774.17|1789.02|1771.92|1794.08|1776.98|1788.08|1770.98|664
1649060400000|2022-04-04 08:20:00|1789.03|1771.93|1790.01|1772.91|1792.23|1775.13|1788.34|1771.24|682
1649060700000|2022-04-04 08:25:00|1790.04|1772.94|1791.95|1774.85|1795.43|1778.33|1789.14|1772.04|602
1649061000000|2022-04-04 08:30:00|1792.06|1774.96|1794.96|1777.86|1797.29|1780.19|1791|1773.9|576
1649061300000|2022-04-04 08:35:00|1794.97|1777.87|1793.23|1776.13|1796.86|1779.76|1792.21|1775.11|737
1649061600000|2022-04-04 08:40:00|1793.27|1776.17|1786.27|1769.17|1793.95|1776.85|1785.91|1768.81|689
1649061900000|2022-04-04 08:45:00|1786.36|1769.26|1783.89|1766.79|1787.98|1770.88|1781.71|1764.61|729
1649062200000|2022-04-04 08:50:00|1783.86|1766.76|1790.87|1773.77|1791.17|1774.07|1781.3|1764.2|773
1649062500000|2022-04-04 08:55:00|1790.83|1773.73|1793.11|1776.01|1793.76|1776.66|1789.96|1772.86|632
1649062800000|2022-04-04 09:00:00|1792.96|1775.86|1788.81|1771.71|1793.09|1775.99|1788.05|1770.95|736
1649063100000|2022-04-04 09:05:00|1788.88|1771.78|1782.18|1765.08|1788.88|1771.78|1782.05|1764.95|859
1649063400000|2022-04-04 09:10:00|1782.15|1765.05|1785.9|1768.8|1785.9|1768.8|1781.92|1764.82|803
1649063700000|2022-04-04 09:15:00|1785.85|1768.75|1780.4|1763.3|1786.28|1769.18|1778.39|1761.29|781
1649064000000|2022-04-04 09:20:00|1780.55|1763.45|1780.33|1763.23|1781.15|1764.05|1776.19|1759.09|666
1649064300000|2022-04-04 09:25:00|1780.31|1763.21|1780.07|1762.97|1781.12|1764.02|1779.92|1762.82|588
1649064600000|2022-04-04 09:30:00|1780.04|1762.94|1778|1760.9|1781.57|1764.47|1777.11|1760.01|795
1649064900000|2022-04-04 09:35:00|1778.02|1760.92|1779.52|1762.42|1781.05|1763.95|1777.26|1760.16|723
1649065200000|2022-04-04 09:40:00|1779.48|1762.38|1777.51|1760.41|1782.17|1765.07|1777.51|1760.41|666
1649065500000|2022-04-04 09:45:00|1777.49|1760.39|1774.36|1757.26|1777.49|1760.39|1773.95|1756.85|662
1649065800000|2022-04-04 09:50:00|1774.05|1756.95|1772.1|1755|1775|1757.9|1770.66|1753.56|728
1649066100000|2022-04-04 09:55:00|1772.08|1754.98|1770.53|1753.43|1773.45|1756.35|1768.88|1751.78|740
1649066400000|2022-04-04 10:00:00|1770.52|1753.42|1765.12|1748.02|1771.94|1754.84|1760.48|1743.38|732
1649066700000|2022-04-04 10:05:00|1765.24|1748.14|1753.7|1736.6|1766.09|1748.99|1753.54|1736.44|804
1649067000000|2022-04-04 10:10:00|1754.68|1737.58|1761.17|1744.07|1761.86|1744.76|1753.48|1736.38|685
1649067300000|2022-04-04 10:15:00|1761.2|1744.1|1765.88|1748.78|1765.98|1748.88|1761.05|1743.95|686
1649067600000|2022-04-04 10:20:00|1765.98|1748.88|1765.52|1748.42|1767.05|1749.95|1764.77|1747.67|639
1649067900000|2022-04-04 10:25:00|1765.57|1748.47|1762.61|1745.51|1765.66|1748.56|1760.24|1743.14|613
1649068200000|2022-04-04 10:30:00|1762.62|1745.52|1755.84|1738.74|1763.15|1746.05|1755.84|1738.74|792
1649068500000|2022-04-04 10:35:00|1755.83|1738.73|1745.61|1728.51|1756.65|1739.55|1744.48|1727.38|823
1649068800000|2022-04-04 10:40:00|1745.37|1728.27|1744.46|1727.36|1747.37|1730.27|1741.42|1724.32|799
1649069100000|2022-04-04 10:45:00|1744.44|1727.34|1749.15|1732.05|1752.78|1735.68|1742.55|1725.45|795
1649069400000|2022-04-04 10:50:00|1749.2|1732.1|1746.98|1729.88|1749.35|1732.25|1744.28|1727.18|783
1649069700000|2022-04-04 10:55:00|1747|1729.9|1746.12|1729.02|1748.15|1731.05|1743.27|1726.17|718
1649070000000|2022-04-04 11:00:00|1746.11|1729.01|1746.97|1729.87|1747.02|1729.92|1739.63|1722.53|586
1649070300000|2022-04-04 11:05:00|1746.96|1729.86|1751.26|1734.16|1752.27|1735.17|1746.14|1729.04|697
1649070600000|2022-04-04 11:10:00|1751.22|1734.12|1755.57|1738.47|1755.59|1738.49|1749.79|1732.69|763
1649070900000|2022-04-04 11:15:00|1755.59|1738.49|1756.02|1738.92|1756.83|1739.73|1753.16|1736.06|791
1649071200000|2022-04-04 11:20:00|1755.9|1738.8|1753.72|1736.62|1756.08|1738.98|1752.05|1734.95|770
1649071500000|2022-04-04 11:25:00|1753.7|1736.6|1756.9|1739.8|1757.05|1739.95|1753.17|1736.07|723
1649071800000|2022-04-04 11:30:00|1756.7|1739.6|1755.04|1737.94|1756.7|1739.6|1754.26|1737.16|591
1649072100000|2022-04-04 11:35:00|1755.06|1737.96|1753.42|1736.32|1757.52|1740.42|1753.13|1736.03|580
1649072400000|2022-04-04 11:40:00|1753.41|1736.31|1753.05|1735.95|1755.23|1738.13|1752.05|1734.95|669
1649072700000|2022-04-04 11:45:00|1753.27|1736.17|1754.94|1737.84|1756.24|1739.14|1752.16|1735.06|641
1649073000000|2022-04-04 11:50:00|1754.97|1737.87|1758.43|1741.33|1758.43|1741.33|1754.68|1737.58|594
1649073300000|2022-04-04 11:55:00|1758.73|1741.63|1759.77|1742.67|1761.02|1743.92|1757.98|1740.88|546
1649073600000|2022-04-04 12:00:00|1759.56|1742.46|1754.45|1737.35|1759.85|1742.75|1754.29|1737.19|514
1649073900000|2022-04-04 12:05:00|1754.52|1737.42|1759.09|1741.99|1759.27|1742.17|1753.61|1736.51|498
1649074200000|2022-04-04 12:10:00|1759.14|1742.04|1762.12|1745.02|1762.47|1745.37|1759.05|1741.95|373
1649074500000|2022-04-04 12:15:00|1762.14|1745.04|1755.99|1738.89|1762.19|1745.09|1755.8|1738.7|478
1649074800000|2022-04-04 12:20:00|1755.97|1738.87|1761.96|1744.86|1762.12|1745.02|1755.06|1737.96|743
1649075100000|2022-04-04 12:25:00|1761.98|1744.88|1759.13|1742.03|1762.43|1745.33|1758.11|1741.01|739
1649075400000|2022-04-04 12:30:00|1759.28|1742.18|1750.8|1733.7|1759.62|1742.52|1750.28|1733.18|701
1649075700000|2022-04-04 12:35:00|1750.56|1733.46|1748.82|1731.72|1751.48|1734.38|1748.82|1731.72|630
1649076000000|2022-04-04 12:40:00|1748.87|1731.77|1747.27|1730.17|1752.6|1735.5|1746.49|1729.39|729
1649076300000|2022-04-04 12:45:00|1746.89|1729.79|1740.56|1723.46|1747.37|1730.27|1738.8|1721.7|785
1649076600000|2022-04-04 12:50:00|1740.54|1723.44|1740.35|1723.25|1744.26|1727.16|1740.03|1722.93|799
1649076900000|2022-04-04 12:55:00|1740.51|1723.41|1746.97|1729.87|1747.07|1729.97|1740.5|1723.4|568
1649077200000|2022-04-04 13:00:00|1747.01|1729.91|1744.22|1727.12|1749.05|1731.95|1744.21|1727.11|555
1649077500000|2022-04-04 13:05:00|1744.2|1727.1|1748.94|1731.84|1748.99|1731.89|1739.87|1722.77|611
1649077800000|2022-04-04 13:10:00|1748.95|1731.85|1748.05|1730.95|1750.79|1733.69|1746.91|1729.81|608
1649078100000|2022-04-04 13:15:00|1747.91|1730.81|1746.11|1729.01|1749.15|1732.05|1741.68|1724.58|716
1649078400000|2022-04-04 13:20:00|1746.08|1728.98|1747.82|1730.72|1748.43|1731.33|1744.05|1726.95|667
1649078700000|2022-04-04 13:25:00|1747.85|1730.75|1740.79|1723.69|1748.05|1730.95|1740.42|1723.32|606
1649079000000|2022-04-04 13:30:00|1740.8|1723.7|1733.12|1716.02|1743.17|1726.07|1731.31|1714.21|848
1649079300000|2022-04-04 13:35:00|1733.11|1716.01|1754.43|1737.33|1754.6|1737.5|1732.76|1715.66|842
1649079600000|2022-04-04 13:40:00|1754.36|1737.26|1751.46|1734.36|1759.8|1742.7|1751.08|1733.98|908
1649079900000|2022-04-04 13:45:00|1751.41|1734.31|1752.97|1735.87|1753.76|1736.66|1744.18|1727.08|903
1649080200000|2022-04-04 13:50:00|1752.98|1735.88|1752.07|1734.97|1757.59|1740.49|1751|1733.9|883
1649080500000|2022-04-04 13:55:00|1752.35|1735.25|1754.64|1737.54|1757.02|1739.92|1751.73|1734.63|865
1649080800000|2022-04-04 14:00:00|1754.63|1737.53|1757.44|1740.34|1758.1|1741|1749.59|1732.49|857
1649081100000|2022-04-04 14:05:00|1757.53|1740.43|1758.07|1740.97|1758.1|1741|1754.3|1737.2|779
1649081400000|2022-04-04 14:10:00|1758.08|1740.98|1753.67|1736.57|1762.43|1745.33|1752.56|1735.46|825
1649081700000|2022-04-04 14:15:00|1753.59|1736.49|1751.08|1733.98|1753.62|1736.52|1748.57|1731.47|841
1649082000000|2022-04-04 14:20:00|1751.22|1734.12|1748.67|1731.57|1753.07|1735.97|1748.19|1731.09|814
1649082300000|2022-04-04 14:25:00|1748.73|1731.63|1749.55|1732.45|1752.9|1735.8|1748.21|1731.11|690
1649082600000|2022-04-04 14:30:00|1749.57|1732.47|1748.2|1731.1|1753.17|1736.07|1747.21|1730.11|736
1649082900000|2022-04-04 14:35:00|1748.21|1731.11|1750.07|1732.97|1754.12|1737.02|1747.68|1730.58|845
1649083200000|2022-04-04 14:40:00|1750.02|1732.92|1742.95|1725.85|1750.06|1732.96|1742.77|1725.67|724
1649083500000|2022-04-04 14:45:00|1743|1725.9|1738.93|1721.83|1746.41|1729.31|1738.92|1721.82|827
1649083800000|2022-04-04 14:50:00|1738.92|1721.82|1740.63|1723.53|1744.74|1727.64|1738.92|1721.82|819
1649084100000|2022-04-04 14:55:00|1740.4|1723.3|1738.13|1721.03|1741.93|1724.83|1737.2|1720.1|824
1649084400000|2022-04-04 15:00:00|1738.07|1720.97|1726.3|1709.2|1741.97|1724.87|1725.49|1708.39|873
1649084700000|2022-04-04 15:05:00|1726.25|1709.15|1721.3|1704.2|1729.6|1712.5|1716.87|1699.77|923
1649085000000|2022-04-04 15:10:00|1721.4|1704.3|1719.52|1702.42|1723.14|1706.04|1712.45|1695.35|849
1649085300000|2022-04-04 15:15:00|1719.42|1702.32|1722.14|1705.04|1726.09|1708.99|1714.73|1697.63|921
1649085600000|2022-04-04 15:20:00|1722.28|1705.18|1721.4|1704.3|1726.42|1709.32|1720.58|1703.48|864
1649085900000|2022-04-04 15:25:00|1721.27|1704.17|1724.55|1707.45|1725.61|1708.51|1718.31|1701.21|888
1649086200000|2022-04-04 15:30:00|1724.59|1707.49|1727.09|1709.99|1727.96|1710.86|1722.54|1705.44|713
1649086500000|2022-04-04 15:35:00|1727.08|1709.98|1723.21|1706.11|1728.03|1710.93|1719.58|1702.48|715
1649086800000|2022-04-04 15:40:00|1723.17|1706.07|1719.46|1702.36|1725.25|1708.15|1719.15|1702.05|707
1649087100000|2022-04-04 15:45:00|1719.5|1702.4|1722.25|1705.15|1724.25|1707.15|1717.69|1700.59|820
1649087400000|2022-04-04 15:50:00|1722.3|1705.2|1721.51|1704.41|1723.99|1706.89|1720.58|1703.48|715
1649087700000|2022-04-04 15:55:00|1721.53|1704.43|1709.24|1692.14|1721.55|1704.45|1706.09|1688.99|817
1649088000000|2022-04-04 16:00:00|1709.3|1692.2|1707.15|1690.05|1716.6|1699.5|1705.97|1688.87|855
1649088300000|2022-04-04 16:05:00|1707.24|1690.14|1713.05|1695.95|1713.08|1695.98|1706.05|1688.95|728
1649088600000|2022-04-04 16:10:00|1713|1695.9|1718.09|1700.99|1719.05|1701.95|1712.05|1694.95|649
1649088900000|2022-04-04 16:15:00|1718.11|1701.01|1719.98|1702.88|1721.92|1704.82|1716.92|1699.82|783
1649089200000|2022-04-04 16:20:00|1719.95|1702.85|1716.03|1698.93|1720.77|1703.67|1714.34|1697.24|763
1649089500000|2022-04-04 16:25:00|1716.04|1698.94|1716.24|1699.14|1717.92|1700.82|1714.03|1696.93|785
1649089800000|2022-04-04 16:30:00|1716.39|1699.29|1720.35|1703.25|1722.92|1705.82|1715.8|1698.7|769
1649090100000|2022-04-04 16:35:00|1720.27|1703.17|1720.18|1703.08|1721.75|1704.65|1716.61|1699.51|692
1649090400000|2022-04-04 16:40:00|1720.26|1703.16|1719.9|1702.8|1722.09|1704.99|1717.05|1699.95|795
1649090700000|2022-04-04 16:45:00|1719.88|1702.78|1725.86|1708.76|1725.86|1708.76|1719.07|1701.97|677
1649091000000|2022-04-04 16:50:00|1725.97|1708.87|1725.46|1708.36|1726.97|1709.87|1723.12|1706.02|812
1649091300000|2022-04-04 16:55:00|1725.43|1708.33|1723.44|1706.34|1726.62|1709.52|1723.25|1706.15|748
1649091600000|2022-04-04 17:00:00|1723.45|1706.35|1722.54|1705.44|1727.05|1709.95|1722.36|1705.26|714
1649091900000|2022-04-04 17:05:00|1722.46|1705.36|1722.3|1705.2|1723.39|1706.29|1720.22|1703.12|763
1649092200000|2022-04-04 17:10:00|1722.2|1705.1|1726.4|1709.3|1727.05|1709.95|1722.05|1704.95|704
1649092500000|2022-04-04 17:15:00|1726.15|1709.05|1728.05|1710.95|1728.53|1711.43|1725.28|1708.18|758
1649092800000|2022-04-04 17:20:00|1728.5|1711.4|1725.22|1708.12|1728.55|1711.45|1725.05|1707.95|657
1649093100000|2022-04-04 17:25:00|1725.07|1707.97|1724.37|1707.27|1725.35|1708.25|1721.82|1704.72|516
1649093400000|2022-04-04 17:30:00|1724.39|1707.29|1721.32|1704.22|1725.47|1708.37|1721.29|1704.19|556
1649093700000|2022-04-04 17:35:00|1721.31|1704.21|1718.52|1701.42|1721.73|1704.63|1717.8|1700.7|639
1649094000000|2022-04-04 17:40:00|1718.5|1701.4|1696.54|1679.44|1718.59|1701.49|1694.65|1677.55|846
1649094300000|2022-04-04 17:45:00|1696.5|1679.4|1693.73|1676.63|1698.32|1681.22|1693.05|1675.95|692
1649094600000|2022-04-04 17:50:00|1693.68|1676.58|1698.12|1681.02|1698.12|1681.02|1691.09|1673.99|721
1649094900000|2022-04-04 17:55:00|1698.11|1681.01|1701.64|1684.54|1704.14|1687.04|1697.69|1680.59|872
1649095200000|2022-04-04 18:00:00|1701.6|1684.5|1702.18|1685.08|1702.84|1685.74|1696.99|1679.89|820
1649095500000|2022-04-04 18:05:00|1702.2|1685.1|1696.41|1679.31|1703.61|1686.51|1695|1677.9|777
1649095800000|2022-04-04 18:10:00|1696.4|1679.3|1702.04|1684.94|1703.06|1685.96|1693.83|1676.73|801
1649096100000|2022-04-04 18:15:00|1702.05|1684.95|1703.44|1686.34|1705.01|1687.91|1698.14|1681.04|673
1649096400000|2022-04-04 18:20:00|1703.45|1686.35|1703.05|1685.95|1703.74|1686.64|1697.65|1680.55|821
1649096700000|2022-04-04 18:25:00|1703.13|1686.03|1700.33|1683.23|1703.19|1686.09|1699.16|1682.06|896
1649097000000|2022-04-04 18:30:00|1700.35|1683.25|1703.39|1686.29|1703.39|1686.29|1696.69|1679.59|790
1649097300000|2022-04-04 18:35:00|1703.36|1686.26|1708.53|1691.43|1709.75|1692.65|1702.05|1684.95|689
1649097600000|2022-04-04 18:40:00|1708.62|1691.52|1710.84|1693.74|1711.05|1693.95|1707.18|1690.08|731
1649097900000|2022-04-04 18:45:00|1710.88|1693.78|1717.26|1700.16|1718.05|1700.95|1710.81|1693.71|693
1649098200000|2022-04-04 18:50:00|1717.34|1700.24|1716.26|1699.16|1718.42|1701.32|1714.23|1697.13|773
1649098500000|2022-04-04 18:55:00|1716.16|1699.06|1715.1|1698|1717.7|1700.6|1713.38|1696.28|719
1649098800000|2022-04-04 19:00:00|1715.17|1698.07|1719.6|1702.5|1719.6|1702.5|1714.81|1697.71|664
1649099100000|2022-04-04 19:05:00|1719.99|1702.89|1725.15|1708.05|1725.15|1708.05|1719.16|1702.06|356
1649099400000|2022-04-04 19:10:00|1724.87|1707.77|1723.81|1706.71|1726.11|1709.01|1722.43|1705.33|696
1649099700000|2022-04-04 19:15:00|1723.83|1706.73|1721.21|1704.11|1725.11|1708.01|1720.26|1703.16|760
1649100000000|2022-04-04 19:20:00|1721.27|1704.17|1723.66|1706.56|1723.86|1706.76|1720.35|1703.25|759
1649100300000|2022-04-04 19:25:00|1723.5|1706.4|1724.12|1707.02|1725.31|1708.21|1722.19|1705.09|666
1649100600000|2022-04-04 19:30:00|1724.2|1707.1|1727.22|1710.12|1728.05|1710.95|1722.37|1705.27|620
1649100900000|2022-04-04 19:35:00|1727.16|1710.06|1727.03|1709.93|1728.21|1711.11|1726.22|1709.12|514
1649101200000|2022-04-04 19:40:00|1727.02|1709.92|1728.54|1711.44|1729.27|1712.17|1726.14|1709.04|724
1649101500000|2022-04-04 19:45:00|1728.46|1711.36|1728.59|1711.49|1731|1713.9|1727.99|1710.89|621
1649101800000|2022-04-04 19:50:00|1728.54|1711.44|1732.85|1715.75|1734.05|1716.95|1728.54|1711.44|723
1649102100000|2022-04-04 19:55:00|1732.91|1715.81|1731.95|1714.85|1733.77|1716.67|1730.05|1712.95|770
1649102400000|2022-04-04 20:00:00|1731.96|1714.86|1726.53|1709.43|1733.19|1716.09|1726.38|1709.28|569
1649102700000|2022-04-04 20:05:00|1726.5|1709.4|1726.99|1709.89|1728.08|1710.98|1724.23|1707.13|574
1649103000000|2022-04-04 20:10:00|1727.03|1709.93|1728.5|1711.4|1730.29|1713.19|1726.47|1709.37|785
1649103300000|2022-04-04 20:15:00|1728.49|1711.39|1738|1720.9|1738.07|1720.97|1728.36|1711.26|730
1649103600000|2022-04-04 20:20:00|1738.01|1720.91|1743.04|1725.94|1743.92|1726.82|1737.94|1720.84|615
1649103900000|2022-04-04 20:25:00|1743.07|1725.97|1741.14|1724.04|1744.1|1727|1740.55|1723.45|745
1649104200000|2022-04-04 20:30:00|1741.09|1723.99|1741.76|1724.66|1742.84|1725.74|1736.05|1718.95|708
1649104500000|2022-04-04 20:35:00|1741.85|1724.75|1742.91|1725.81|1743.05|1725.95|1739.74|1722.64|537
1649104800000|2022-04-04 20:40:00|1742.89|1725.79|1744.11|1727.01|1744.64|1727.54|1741.91|1724.81|502
1649105100000|2022-04-04 20:45:00|1744.13|1727.03|1742.5|1725.4|1746.17|1729.07|1741.36|1724.26|531
1649105400000|2022-04-04 20:50:00|1742.43|1725.33|1743.26|1726.16|1744.67|1727.57|1741.98|1724.88|545
1649105700000|2022-04-04 20:55:00|1743.37|1726.27|1740.44|1723.34|1743.46|1726.36|1739.92|1722.82|381
1649106000000|2022-04-04 21:00:00|1740.4|1723.3|1744.21|1727.11|1744.21|1727.11|1740.34|1723.24|406
1649106300000|2022-04-04 21:05:00|1744.19|1727.09|1742.66|1725.56|1744.59|1727.49|1742.66|1725.56|310
1649106600000|2022-04-04 21:10:00|1742.53|1725.43|1745.8|1728.7|1745.84|1728.74|1736.63|1719.53|437
1649106900000|2022-04-04 21:15:00|1745.74|1728.64|1745.45|1728.35|1745.96|1728.86|1744.27|1727.17|340
1649107200000|2022-04-04 21:20:00|1745.05|1727.95|1747.16|1730.06|1747.94|1730.84|1744.83|1727.73|155
1649107500000|2022-04-04 21:25:00|1746.91|1729.81|1746.97|1729.87|1747.16|1730.06|1745.14|1728.04|235
1649107800000|2022-04-04 21:30:00|1747.05|1729.95|1745.39|1728.29|1747.21|1730.11|1745.37|1728.27|88
1649108100000|2022-04-04 21:35:00|1745.45|1728.35|1744.82|1727.72|1745.77|1728.67|1744.35|1727.25|132
1649108400000|2022-04-04 21:40:00|1744.77|1727.67|1747.71|1730.61|1748.97|1731.87|1744.77|1727.67|127
1649108700000|2022-04-04 21:45:00|1747.56|1730.46|1750.02|1732.92|1750.73|1733.63|1746.24|1729.14|195
1649109000000|2022-04-04 21:50:00|1749.97|1732.87|1752.05|1734.95|1752.48|1735.38|1748.31|1731.21|138
1649109300000|2022-04-04 21:55:00|1752.21|1735.11|1752.46|1735.36|1752.84|1735.74|1749.2|1732.1|193
1649109600000|2022-04-04 22:00:00|1752.56|1735.46|1748.61|1731.51|1753.75|1736.65|1747.98|1730.88|343
1649109900000|2022-04-04 22:05:00|1748.52|1731.42|1747.37|1730.27|1749.23|1732.13|1747.37|1730.27|347
1649110200000|2022-04-04 22:10:00|1747.43|1730.33|1747.25|1730.15|1749.31|1732.21|1746.87|1729.77|429
1649110500000|2022-04-04 22:15:00|1747.22|1730.12|1744.26|1727.16|1747.42|1730.32|1743.34|1726.24|483
1649110800000|2022-04-04 22:20:00|1744.31|1727.21|1744.14|1727.04|1745.42|1728.32|1743.41|1726.31|413
1649111100000|2022-04-04 22:25:00|1744.09|1726.99|1744.05|1726.95|1744.63|1727.53|1742.48|1725.38|353
1649111400000|2022-04-04 22:30:00|1744.01|1726.91|1748.44|1731.34|1749.24|1732.14|1744.01|1726.91|409
1649111700000|2022-04-04 22:35:00|1748.5|1731.4|1753|1735.9|1753|1735.9|1748.05|1730.95|311
1649112000000|2022-04-04 22:40:00|1752.78|1735.68|1753.36|1736.26|1754.36|1737.26|1750.47|1733.37|479
1649112300000|2022-04-04 22:45:00|1753.28|1736.18|1757.44|1740.34|1759.36|1742.26|1752.98|1735.88|512
1649112600000|2022-04-04 22:50:00|1757.21|1740.11|1755.38|1738.28|1762.17|1745.07|1754.19|1737.09|480
1649112900000|2022-04-04 22:55:00|1755.4|1738.3|1755.48|1738.38|1757.48|1740.38|1755.35|1738.25|398
1649113200000|2022-04-04 23:00:00|1755.44|1738.34|1758.3|1741.2|1758.67|1741.57|1755.44|1738.34|377
1649113500000|2022-04-04 23:05:00|1758.53|1741.43|1759.8|1742.7|1759.91|1742.81|1758.01|1740.91|247
1649113800000|2022-04-04 23:10:00|1759.81|1742.71|1762.68|1745.58|1763.14|1746.04|1759.2|1742.1|200
1649114100000|2022-04-04 23:15:00|1762.79|1745.69|1759.45|1742.35|1762.79|1745.69|1757.87|1740.77|296
1649114400000|2022-04-04 23:20:00|1759.38|1742.28|1763.15|1746.05|1763.38|1746.28|1757.79|1740.69|422
1649114700000|2022-04-04 23:25:00|1762.91|1745.81|1763.29|1746.19|1765.33|1748.23|1761.53|1744.43|553
1649115000000|2022-04-04 23:30:00|1763.3|1746.2|1760.07|1742.97|1764.05|1746.95|1754.97|1737.87|570
1649115300000|2022-04-04 23:35:00|1760.1|1743|1757.28|1740.18|1760.41|1743.31|1755.03|1737.93|402
1649115600000|2022-04-04 23:40:00|1757.19|1740.09|1755.28|1738.18|1759.09|1741.99|1754.05|1736.95|296
1649115900000|2022-04-04 23:45:00|1755.32|1738.22|1753.97|1736.87|1755.32|1738.22|1753.25|1736.15|251
1649116200000|2022-04-04 23:50:00|1753.55|1736.45|1754.86|1737.76|1755.22|1738.12|1753.26|1736.16|219
1649116500000|2022-04-04 23:55:00|1754.75|1737.65|1759.09|1741.99|1759.09|1741.99|1754.73|1737.63|174
1649116800000|2022-04-05 00:00:00|1759.04|1741.94|1770.91|1753.81|1770.91|1753.81|1758.34|1741.24|523
1649117100000|2022-04-05 00:05:00|1770.87|1753.77|1772.01|1754.91|1773.49|1756.39|1770.6|1753.5|248
1649117400000|2022-04-05 00:10:00|1771.65|1754.55|1762.81|1745.71|1772.99|1755.89|1761.05|1743.95|326
1649117700000|2022-04-05 00:15:00|1762.82|1745.72|1760.02|1742.92|1762.94|1745.84|1759.26|1742.16|238
1649118000000|2022-04-05 00:20:00|1760.06|1742.96|1756.61|1739.51|1760.19|1743.09|1756.42|1739.32|192
1649118300000|2022-04-05 00:25:00|1756.52|1739.42|1754.38|1737.28|1757.46|1740.36|1753.99|1736.89|166
1649118600000|2022-04-05 00:30:00|1754.37|1737.27|1752.68|1735.58|1757.21|1740.11|1752.65|1735.55|249
1649118900000|2022-04-05 00:35:00|1752.65|1735.55|1752.13|1735.03|1753.37|1736.27|1748.48|1731.38|293
1649119200000|2022-04-05 00:40:00|1752.12|1735.02|1750.35|1733.25|1752.2|1735.1|1750.35|1733.25|290
1649119500000|2022-04-05 00:45:00|1750.44|1733.34|1751.96|1734.86|1752.16|1735.06|1750.21|1733.11|216
1649119800000|2022-04-05 00:50:00|1752.28|1735.18|1749.12|1732.02|1752.67|1735.57|1749.1|1732|154
1649120100000|2022-04-05 00:55:00|1749.07|1731.97|1750.05|1732.95|1750.16|1733.06|1748.18|1731.08|406
1649120400000|2022-04-05 01:00:00|1749.91|1732.81|1747.78|1730.68|1750.22|1733.12|1746.11|1729.01|409
1649120700000|2022-04-05 01:05:00|1747.65|1730.55|1747.27|1730.17|1748.05|1730.95|1746.01|1728.91|227
1649121000000|2022-04-05 01:10:00|1747.25|1730.15|1746.46|1729.36|1747.94|1730.84|1745.59|1728.49|161
1649121300000|2022-04-05 01:15:00|1746.42|1729.32|1746.14|1729.04|1746.5|1729.4|1745.4|1728.3|109
1649121600000|2022-04-05 01:20:00|1746.19|1729.09|1748.21|1731.11|1748.6|1731.5|1745.96|1728.86|168
1649121900000|2022-04-05 01:25:00|1748.24|1731.14|1748.72|1731.62|1749.62|1732.52|1748.22|1731.12|183
1649122200000|2022-04-05 01:30:00|1748.55|1731.45|1750.05|1732.95|1750.26|1733.16|1748.53|1731.43|135
1649122500000|2022-04-05 01:35:00|1749.75|1732.65|1750.55|1733.45|1751.15|1734.05|1749.61|1732.51|110
1649122800000|2022-04-05 01:40:00|1750.57|1733.47|1749.05|1731.95|1750.57|1733.47|1748.23|1731.13|162
1649123100000|2022-04-05 01:45:00|1748.97|1731.87|1752.33|1735.23|1752.42|1735.32|1748.97|1731.87|194
1649123400000|2022-04-05 01:50:00|1752.86|1735.76|1753.12|1736.02|1754.1|1737|1751.17|1734.07|303
1649123700000|2022-04-05 01:55:00|1753.14|1736.04|1754.32|1737.22|1754.36|1737.26|1753.08|1735.98|180
1649124000000|2022-04-05 02:00:00|1754.2|1737.1|1758.02|1740.92|1758.02|1740.92|1754.2|1737.1|93
1649124300000|2022-04-05 02:05:00|1758.14|1741.04|1757.3|1740.2|1758.28|1741.18|1756.08|1738.98|175
1649124600000|2022-04-05 02:10:00|1757.32|1740.22|1759.19|1742.09|1759.47|1742.37|1757.03|1739.93|290
1649124900000|2022-04-05 02:15:00|1759.23|1742.13|1759.25|1742.15|1760.18|1743.08|1758.36|1741.26|194
1649125200000|2022-04-05 02:20:00|1759.27|1742.17|1758.2|1741.1|1759.31|1742.21|1756.99|1739.89|236
1649125500000|2022-04-05 02:25:00|1758.03|1740.93|1757.82|1740.72|1758.22|1741.12|1757.05|1739.95|242
1649125800000|2022-04-05 02:30:00|1757.94|1740.84|1751.76|1734.66|1757.94|1740.84|1751.76|1734.66|349
1649126100000|2022-04-05 02:35:00|1751.74|1734.64|1750.8|1733.7|1751.85|1734.75|1749.9|1732.8|182
1649126400000|2022-04-05 02:40:00|1750.86|1733.76|1751.27|1734.17|1752.38|1735.28|1750.27|1733.17|168
1649126700000|2022-04-05 02:45:00|1751.13|1734.03|1751.34|1734.24|1751.83|1734.73|1750.52|1733.42|139
1649127000000|2022-04-05 02:50:00|1751.33|1734.23|1752.73|1735.63|1752.83|1735.73|1750.59|1733.49|129
1649127300000|2022-04-05 02:55:00|1752.75|1735.65|1757.05|1739.95|1758.13|1741.03|1752.71|1735.61|214
1649127600000|2022-04-05 03:00:00|1757.18|1740.08|1757.38|1740.28|1758.81|1741.71|1757.18|1740.08|177
1649127900000|2022-04-05 03:05:00|1757.36|1740.26|1758.11|1741.01|1759.12|1742.02|1756.81|1739.71|260
1649128200000|2022-04-05 03:10:00|1758.62|1741.52|1760.05|1742.95|1760.65|1743.55|1758.11|1741.01|147
1649128500000|2022-04-05 03:15:00|1760.25|1743.15|1756.24|1739.14|1760.89|1743.79|1756.2|1739.1|305
1649128800000|2022-04-05 03:20:00|1756.23|1739.13|1759.16|1742.06|1760.05|1742.95|1756.13|1739.03|179
1649129100000|2022-04-05 03:25:00|1759.19|1742.09|1759.82|1742.72|1760.05|1742.95|1758.89|1741.79|169
1649129400000|2022-04-05 03:30:00|1759.79|1742.69|1761.8|1744.7|1761.93|1744.83|1759.35|1742.25|235
1649129700000|2022-04-05 03:35:00|1761.71|1744.61|1760.56|1743.46|1762.53|1745.43|1760.52|1743.42|263
1649130000000|2022-04-05 03:40:00|1760.55|1743.45|1759.99|1742.89|1761.59|1744.49|1759.17|1742.07|200
1649130300000|2022-04-05 03:45:00|1760.07|1742.97|1761.24|1744.14|1761.32|1744.22|1760.07|1742.97|201
1649130600000|2022-04-05 03:50:00|1761.27|1744.17|1760.63|1743.53|1761.27|1744.17|1760.01|1742.91|170
1649130900000|2022-04-05 03:55:00|1760.42|1743.32|1763.66|1746.56|1763.98|1746.88|1760.13|1743.03|185
1649131200000|2022-04-05 04:00:00|1763.63|1746.53|1766.05|1748.95|1767.22|1750.12|1763.63|1746.53|255
1649131500000|2022-04-05 04:05:00|1765.76|1748.66|1762.99|1745.89|1766.24|1749.14|1762.18|1745.08|236
1649131800000|2022-04-05 04:10:00|1762.38|1745.28|1764.03|1746.93|1764.09|1746.99|1762.28|1745.18|218
1649132100000|2022-04-05 04:15:00|1764.05|1746.95|1762.6|1745.5|1764.06|1746.96|1762.6|1745.5|151
1649132400000|2022-04-05 04:20:00|1762.61|1745.51|1764.12|1747.02|1764.16|1747.06|1761.14|1744.04|176
1649132700000|2022-04-05 04:25:00|1764.11|1747.01|1762.59|1745.49|1764.14|1747.04|1762.32|1745.22|115
1649133000000|2022-04-05 04:30:00|1762.58|1745.48|1762.93|1745.83|1763.24|1746.14|1762.52|1745.42|104
1649133300000|2022-04-05 04:35:00|1762.64|1745.54|1762.52|1745.42|1762.71|1745.61|1761.69|1744.59|68
1649133600000|2022-04-05 04:40:00|1762.45|1745.35|1765.71|1748.61|1766.34|1749.24|1762.45|1745.35|206
1649133900000|2022-04-05 04:45:00|1765.75|1748.65|1766.73|1749.63|1766.94|1749.84|1764.99|1747.89|106
1649134200000|2022-04-05 04:50:00|1766.76|1749.66|1762.05|1744.95|1767.09|1749.99|1761.31|1744.21|227
1649134500000|2022-04-05 04:55:00|1761.95|1744.85|1760.15|1743.05|1762.06|1744.96|1759.98|1742.88|122
1649134800000|2022-04-05 05:00:00|1759.98|1742.88|1760.94|1743.84|1761.11|1744.01|1759.98|1742.88|180
1649135100000|2022-04-05 05:05:00|1760.98|1743.88|1760.93|1743.83|1761.16|1744.06|1760.38|1743.28|310
1649135400000|2022-04-05 05:10:00|1760.94|1743.84|1756.24|1739.14|1761.04|1743.94|1756.09|1738.99|233
1649135700000|2022-04-05 05:15:00|1756.35|1739.25|1756.72|1739.62|1758.09|1740.99|1756.23|1739.13|278
1649136000000|2022-04-05 05:20:00|1756.78|1739.68|1757.01|1739.91|1758.05|1740.95|1756.72|1739.62|90
1649136300000|2022-04-05 05:25:00|1757|1739.9|1757.05|1739.95|1758.1|1741|1756.96|1739.86|83
1649136600000|2022-04-05 05:30:00|1757.01|1739.91|1760.05|1742.95|1760.32|1743.22|1757.01|1739.91|141
1649136900000|2022-04-05 05:35:00|1760.08|1742.98|1760.07|1742.97|1761.2|1744.1|1760.03|1742.93|157
1649137200000|2022-04-05 05:40:00|1760.05|1742.95|1758.4|1741.3|1760.26|1743.16|1758.11|1741.01|132
1649137500000|2022-04-05 05:45:00|1758.32|1741.22|1755.99|1738.89|1758.99|1741.89|1755.99|1738.89|146
1649137800000|2022-04-05 05:50:00|1756.26|1739.16|1755.5|1738.4|1756.4|1739.3|1755.3|1738.2|124
1649138100000|2022-04-05 05:55:00|1755.61|1738.51|1756.25|1739.15|1756.41|1739.31|1755.41|1738.31|136
1649138400000|2022-04-05 06:00:00|1756.09|1738.99|1756.88|1739.78|1757.05|1739.95|1755.23|1738.13|72
1649138700000|2022-04-05 06:05:00|1757|1739.9|1756.05|1738.95|1757.05|1739.95|1755.48|1738.38|232
1649139000000|2022-04-05 06:10:00|1755.91|1738.81|1755.4|1738.3|1756.23|1739.13|1755.34|1738.24|46
1649139300000|2022-04-05 06:15:00|1755.41|1738.31|1755.15|1738.05|1756.4|1739.3|1755.09|1737.99|90
1649139600000|2022-04-05 06:20:00|1755.38|1738.28|1752.26|1735.16|1755.39|1738.29|1751.44|1734.34|143
1649139900000|2022-04-05 06:25:00|1752.11|1735.01|1751.38|1734.28|1753.32|1736.22|1751.27|1734.17|302
1649140200000|2022-04-05 06:30:00|1751.39|1734.29|1751.39|1734.29|1751.63|1734.53|1750.63|1733.53|113
1649140500000|2022-04-05 06:35:00|1751.4|1734.3|1752.22|1735.12|1752.27|1735.17|1751.26|1734.16|116
1649140800000|2022-04-05 06:40:00|1752.21|1735.11|1751.25|1734.15|1752.22|1735.12|1751.18|1734.08|213
1649141100000|2022-04-05 06:45:00|1750.71|1733.61|1751.29|1734.19|1751.45|1734.35|1750.69|1733.59|141
1649141400000|2022-04-05 06:50:00|1751.28|1734.18|1743.33|1726.23|1751.3|1734.2|1740.68|1723.58|297
1649141700000|2022-04-05 06:55:00|1743.14|1726.04|1744.65|1727.55|1745.21|1728.11|1742.52|1725.42|279
1649142000000|2022-04-05 07:00:00|1744.72|1727.62|1745.96|1728.86|1746.93|1729.83|1744.47|1727.37|231
1649142300000|2022-04-05 07:05:00|1746.12|1729.02|1745.05|1727.95|1746.79|1729.69|1744.17|1727.07|138
1649142600000|2022-04-05 07:10:00|1745.08|1727.98|1740.71|1723.61|1745.15|1728.05|1740.41|1723.31|124
1649142900000|2022-04-05 07:15:00|1740.73|1723.63|1743.94|1726.84|1744.25|1727.15|1740.41|1723.31|239
1649143200000|2022-04-05 07:20:00|1743.95|1726.85|1746.93|1729.83|1746.96|1729.86|1743.95|1726.85|83
1649143500000|2022-04-05 07:25:00|1746.89|1729.79|1749.08|1731.98|1749.23|1732.13|1746.24|1729.14|153
1649143800000|2022-04-05 07:30:00|1749.13|1732.03|1750.7|1733.6|1750.77|1733.67|1748.98|1731.88|164
1649144100000|2022-04-05 07:35:00|1750.68|1733.58|1751.66|1734.56|1752.21|1735.11|1750.68|1733.58|132
1649144400000|2022-04-05 07:40:00|1752.02|1734.92|1751.05|1733.95|1752.02|1734.92|1750.87|1733.77|121
1649144700000|2022-04-05 07:45:00|1750.93|1733.83|1749.06|1731.96|1751.05|1733.95|1749.05|1731.95|98
1649145000000|2022-04-05 07:50:00|1749.05|1731.95|1747.84|1730.74|1749.05|1731.95|1747.78|1730.68|143
1649145300000|2022-04-05 07:55:00|1747.96|1730.86|1747.64|1730.54|1748.49|1731.39|1747.64|1730.54|135
1649145600000|2022-04-05 08:00:00|1747.74|1730.64|1747.67|1730.57|1749.97|1732.87|1746.98|1729.88|247
1649145900000|2022-04-05 08:05:00|1747.94|1730.84|1746.96|1729.86|1747.97|1730.87|1746.05|1728.95|127
1649146200000|2022-04-05 08:10:00|1746.86|1729.76|1741.59|1724.49|1746.96|1729.86|1741.07|1723.97|97
1649146500000|2022-04-05 08:15:00|1741.07|1723.97|1739.22|1722.12|1741.34|1724.24|1737.86|1720.76|192
1649146800000|2022-04-05 08:20:00|1739.12|1722.02|1744.97|1727.87|1745.01|1727.91|1739.12|1722.02|244
1649147100000|2022-04-05 08:25:00|1744.99|1727.89|1742.05|1724.95|1745.75|1728.65|1741.84|1724.74|183
1649147400000|2022-04-05 08:30:00|1741.86|1724.76|1739.58|1722.48|1743|1725.9|1738.95|1721.85|216
1649147700000|2022-04-05 08:35:00|1739.43|1722.33|1740.08|1722.98|1740.18|1723.08|1739.43|1722.33|308
1649148000000|2022-04-05 08:40:00|1740.07|1722.97|1738.08|1720.98|1740.9|1723.8|1738.05|1720.95|264
1649148300000|2022-04-05 08:45:00|1738.19|1721.09|1734.23|1717.13|1738.19|1721.09|1734.23|1717.13|101
1649148600000|2022-04-05 08:50:00|1734.91|1717.81|1736.7|1719.6|1736.7|1719.6|1734.23|1717.13|207
1649148900000|2022-04-05 08:55:00|1737.06|1719.96|1737.97|1720.87|1738.05|1720.95|1736.82|1719.72|135
1649149200000|2022-04-05 09:00:00|1738|1720.9|1737.14|1720.04|1739.09|1721.99|1737.14|1720.04|217
1649149500000|2022-04-05 09:05:00|1737.16|1720.06|1741.05|1723.95|1741.05|1723.95|1736.99|1719.89|124
1649149800000|2022-04-05 09:10:00|1741|1723.9|1741.87|1724.77|1742.03|1724.93|1740.05|1722.95|225
1649150100000|2022-04-05 09:15:00|1741.9|1724.8|1742.97|1725.87|1742.99|1725.89|1741.4|1724.3|218
1649150400000|2022-04-05 09:20:00|1743.16|1726.06|1742.01|1724.91|1744.96|1727.86|1741.96|1724.86|171
1649150700000|2022-04-05 09:25:00|1742.05|1724.95|1742.05|1724.95|1743.03|1725.93|1740.75|1723.65|216
1649151000000|2022-04-05 09:30:00|1742.13|1725.03|1739.45|1722.35|1742.16|1725.06|1739.22|1722.12|207
1649151300000|2022-04-05 09:35:00|1739.46|1722.36|1739.47|1722.37|1741.13|1724.03|1738.99|1721.89|262
1649151600000|2022-04-05 09:40:00|1739.36|1722.26|1736.55|1719.45|1740.92|1723.82|1736.07|1718.97|409
1649151900000|2022-04-05 09:45:00|1736.49|1719.39|1732.35|1715.25|1736.55|1719.45|1732.15|1715.05|319
1649152200000|2022-04-05 09:50:00|1732.34|1715.24|1732.95|1715.85|1733.05|1715.95|1731.5|1714.4|136
1649152500000|2022-04-05 09:55:00|1732.99|1715.89|1732.88|1715.78|1735.22|1718.12|1732.85|1715.75|256
1649152800000|2022-04-05 10:00:00|1732.79|1715.69|1731.58|1714.48|1734.22|1717.12|1730.27|1713.17|214
1649153100000|2022-04-05 10:05:00|1731.59|1714.49|1733.47|1716.37|1734.98|1717.88|1731.52|1714.42|308
1649153400000|2022-04-05 10:10:00|1733.63|1716.53|1734.72|1717.62|1735.57|1718.47|1733.41|1716.31|172
1649153700000|2022-04-05 10:15:00|1734.77|1717.67|1737.97|1720.87|1738|1720.9|1734.67|1717.57|249
1649154000000|2022-04-05 10:20:00|1737.95|1720.85|1735.11|1718.01|1737.97|1720.87|1735.11|1718.01|111
1649154300000|2022-04-05 10:25:00|1735.38|1718.28|1733.91|1716.81|1736|1718.9|1731.6|1714.5|229
1649154600000|2022-04-05 10:30:00|1733.72|1716.62|1734.31|1717.21|1736.34|1719.24|1732.48|1715.38|251
1649154900000|2022-04-05 10:35:00|1734.2|1717.1|1734.18|1717.08|1735.05|1717.95|1732|1714.9|273
1649155200000|2022-04-05 10:40:00|1734.19|1717.09|1738.51|1721.41|1738.96|1721.86|1734.02|1716.92|255
1649155500000|2022-04-05 10:45:00|1738.6|1721.5|1738.69|1721.59|1739.6|1722.5|1737.62|1720.52|242
1649155800000|2022-04-05 10:50:00|1738.7|1721.6|1738.71|1721.61|1739.25|1722.15|1738.13|1721.03|222
1649156100000|2022-04-05 10:55:00|1738.75|1721.65|1738.3|1721.2|1739.02|1721.92|1737.85|1720.75|165
1649156400000|2022-04-05 11:00:00|1738.26|1721.16|1734.94|1717.84|1738.26|1721.16|1734.63|1717.53|152
1649156700000|2022-04-05 11:05:00|1734.93|1717.83|1740.96|1723.86|1740.96|1723.86|1733.9|1716.8|152
1649157000000|2022-04-05 11:10:00|1741.05|1723.95|1741.46|1724.36|1741.96|1724.86|1740.01|1722.91|153
1649157300000|2022-04-05 11:15:00|1741.7|1724.6|1742.07|1724.97|1743.71|1726.61|1741.7|1724.6|128
1649157600000|2022-04-05 11:20:00|1742.02|1724.92|1741.77|1724.67|1742.25|1725.15|1739.96|1722.86|211
1649157900000|2022-04-05 11:25:00|1741.34|1724.24|1740.11|1723.01|1741.38|1724.28|1739.79|1722.69|121
1649158200000|2022-04-05 11:30:00|1740.13|1723.03|1739.13|1722.03|1741.05|1723.95|1738.92|1721.82|219
1649158500000|2022-04-05 11:35:00|1739.05|1721.95|1743.46|1726.36|1743.46|1726.36|1738.93|1721.83|206
1649158800000|2022-04-05 11:40:00|1743.45|1726.35|1743.88|1726.78|1744.53|1727.43|1742.77|1725.67|183
1649159100000|2022-04-05 11:45:00|1743.85|1726.75|1740.92|1723.82|1743.91|1726.81|1740.56|1723.46|114
1649159400000|2022-04-05 11:50:00|1740.91|1723.81|1742.11|1725.01|1742.11|1725.01|1740.82|1723.72|147
1649159700000|2022-04-05 11:55:00|1742.12|1725.02|1744.75|1727.65|1744.9|1727.8|1741.62|1724.52|151
1649160000000|2022-04-05 12:00:00|1744.83|1727.73|1749.78|1732.68|1749.78|1732.68|1744.64|1727.54|163
1649160300000|2022-04-05 12:05:00|1749.82|1732.72|1747.74|1730.64|1750.02|1732.92|1747.54|1730.44|226
1649160600000|2022-04-05 12:10:00|1747.64|1730.54|1747.45|1730.35|1749.14|1732.04|1744.01|1726.91|256
1649160900000|2022-04-05 12:15:00|1747.44|1730.34|1752.03|1734.93|1752.33|1735.23|1747.05|1729.95|216
1649161200000|2022-04-05 12:20:00|1752.05|1734.95|1756.57|1739.47|1756.8|1739.7|1751.78|1734.68|446
1649161500000|2022-04-05 12:25:00|1756.54|1739.44|1761.44|1744.34|1762.99|1745.89|1756.31|1739.21|332
1649161800000|2022-04-05 12:30:00|1761.45|1744.35|1764.06|1746.96|1764.96|1747.86|1761.41|1744.31|222
1649162100000|2022-04-05 12:35:00|1763.92|1746.82|1757.35|1740.25|1764.52|1747.42|1757.03|1739.93|377
1649162400000|2022-04-05 12:40:00|1757.34|1740.24|1755.57|1738.47|1757.38|1740.28|1751.46|1734.36|299
1649162700000|2022-04-05 12:45:00|1755.25|1738.15|1755.17|1738.07|1757.34|1740.24|1753.3|1736.2|363
1649163000000|2022-04-05 12:50:00|1755.2|1738.1|1756.25|1739.15|1757.05|1739.95|1754.12|1737.02|223
1649163300000|2022-04-05 12:55:00|1756.21|1739.11|1749.98|1732.88|1756.98|1739.88|1749.64|1732.54|254
1649163600000|2022-04-05 13:00:00|1749.64|1732.54|1751.13|1734.03|1753.68|1736.58|1749.31|1732.21|217
1649163900000|2022-04-05 13:05:00|1751.48|1734.38|1747.11|1730.01|1751.48|1734.38|1747|1729.9|188
1649164200000|2022-04-05 13:10:00|1747.29|1730.19|1733.19|1716.09|1749.2|1732.1|1733.19|1716.09|314
1649164500000|2022-04-05 13:15:00|1732.88|1715.78|1733.63|1716.53|1735.05|1717.95|1729.91|1712.81|373
1649164800000|2022-04-05 13:20:00|1733.53|1716.43|1731.58|1714.48|1735.7|1718.6|1730.32|1713.22|502
1649165100000|2022-04-05 13:25:00|1731.47|1714.37|1729.51|1712.41|1735.61|1718.51|1729.45|1712.35|353
1649165400000|2022-04-05 13:30:00|1729.77|1712.67|1730.05|1712.95|1733.28|1716.18|1729.17|1712.07|517
1649165700000|2022-04-05 13:35:00|1730.19|1713.09|1733.44|1716.34|1734.55|1717.45|1729.99|1712.89|291
1649166000000|2022-04-05 13:40:00|1734.05|1716.95|1734.05|1716.95|1735.47|1718.37|1732.07|1714.97|415
1649166300000|2022-04-05 13:45:00|1733.79|1716.69|1735.23|1718.13|1738.48|1721.38|1733.79|1716.69|303
1649166600000|2022-04-05 13:50:00|1735.21|1718.11|1728.96|1711.86|1736.39|1719.29|1728.96|1711.86|480
1649166900000|2022-04-05 13:55:00|1728.81|1711.71|1728.87|1711.77|1728.99|1711.89|1724.87|1707.77|350
1649167200000|2022-04-05 14:00:00|1728.77|1711.67|1728.23|1711.13|1729.91|1712.81|1726.29|1709.19|410
1649167500000|2022-04-05 14:05:00|1728.26|1711.16|1713.15|1696.05|1728.26|1711.16|1707.47|1690.37|602
1649167800000|2022-04-05 14:10:00|1712.97|1695.87|1713.5|1696.4|1714.08|1696.98|1710.07|1692.97|637
1649168100000|2022-04-05 14:15:00|1713.74|1696.64|1719.69|1702.59|1720.17|1703.07|1710.5|1693.4|490
1649168400000|2022-04-05 14:20:00|1719.94|1702.84|1718.14|1701.04|1722.85|1705.75|1713.2|1696.1|470
1649168700000|2022-04-05 14:25:00|1718.07|1700.97|1717.08|1699.98|1722.29|1705.19|1715.19|1698.09|518
1649169000000|2022-04-05 14:30:00|1717.05|1699.95|1717.01|1699.91|1722.59|1705.49|1715.47|1698.37|478
1649169300000|2022-04-05 14:35:00|1716.96|1699.86|1717.3|1700.2|1722.36|1705.26|1715.24|1698.14|501
1649169600000|2022-04-05 14:40:00|1717.29|1700.19|1713.4|1696.3|1721.72|1704.62|1711.62|1694.52|524
1649169900000|2022-04-05 14:45:00|1713.23|1696.13|1715.82|1698.72|1718|1700.9|1712.22|1695.12|452
1649170200000|2022-04-05 14:50:00|1716.41|1699.31|1719.92|1702.82|1720.02|1702.92|1716.18|1699.08|521
1649170500000|2022-04-05 14:55:00|1719.95|1702.85|1718.34|1701.24|1721.07|1703.97|1717.41|1700.31|514
1649170800000|2022-04-05 15:00:00|1718.35|1701.25|1716.9|1699.8|1719.23|1702.13|1713.68|1696.58|491
1649171100000|2022-04-05 15:05:00|1716.89|1699.79|1722.34|1705.24|1723.05|1705.95|1716.79|1699.69|274
1649171400000|2022-04-05 15:10:00|1722.36|1705.26|1726.19|1709.09|1727.05|1709.95|1721.3|1704.2|333
1649171700000|2022-04-05 15:15:00|1726.15|1709.05|1724.3|1707.2|1729.1|1712|1724.22|1707.12|316
1649172000000|2022-04-05 15:20:00|1724.31|1707.21|1723.36|1706.26|1725.06|1707.96|1721.41|1704.31|320
1649172300000|2022-04-05 15:25:00|1723.35|1706.25|1723.01|1705.91|1723.51|1706.41|1721.47|1704.37|245
1649172600000|2022-04-05 15:30:00|1722.77|1705.67|1724.24|1707.14|1725.41|1708.31|1722.24|1705.14|257
1649172900000|2022-04-05 15:35:00|1724.2|1707.1|1721.93|1704.83|1724.25|1707.15|1721.36|1704.26|352
1649173200000|2022-04-05 15:40:00|1721.71|1704.61|1722.55|1705.45|1723.21|1706.11|1721.49|1704.39|261
1649173500000|2022-04-05 15:45:00|1722.53|1705.43|1722.38|1705.28|1723.24|1706.14|1722.26|1705.16|298
1649173800000|2022-04-05 15:50:00|1722.42|1705.32|1722.49|1705.39|1724.37|1707.27|1722.04|1704.94|271
1649174100000|2022-04-05 15:55:00|1722.52|1705.42|1722.07|1704.97|1722.94|1705.84|1722.06|1704.96|306
1649174400000|2022-04-05 16:00:00|1722.06|1704.96|1714.46|1697.36|1723.05|1705.95|1712.49|1695.39|428
1649174700000|2022-04-05 16:05:00|1714.5|1697.4|1726.44|1709.34|1728.97|1711.87|1712.77|1695.67|468
1649175000000|2022-04-05 16:10:00|1726.58|1709.48|1730.08|1712.98|1730.57|1713.47|1726.08|1708.98|349
1649175300000|2022-04-05 16:15:00|1730.69|1713.59|1729.33|1712.23|1731.61|1714.51|1728.25|1711.15|281
1649175600000|2022-04-05 16:20:00|1729.32|1712.22|1728.2|1711.1|1729.63|1712.53|1726.1|1709|351
1649175900000|2022-04-05 16:25:00|1727.68|1710.58|1723.72|1706.62|1728.21|1711.11|1723.48|1706.38|240
1649176200000|2022-04-05 16:30:00|1723.48|1706.38|1721.3|1704.2|1725.16|1708.06|1721.3|1704.2|294
1649176500000|2022-04-05 16:35:00|1721.37|1704.27|1722.97|1705.87|1723.07|1705.97|1719.32|1702.22|269
1649176800000|2022-04-05 16:40:00|1722.82|1705.72|1719.58|1702.48|1722.82|1705.72|1719.12|1702.02|186
1649177100000|2022-04-05 16:45:00|1718.99|1701.89|1718|1700.9|1719.29|1702.19|1716.36|1699.26|270
1649177400000|2022-04-05 16:50:00|1717.94|1700.84|1713.01|1695.91|1719.76|1702.66|1712.61|1695.51|227
1649177700000|2022-04-05 16:55:00|1713.03|1695.93|1723.19|1706.09|1723.19|1706.09|1711.57|1694.47|291
1649178000000|2022-04-05 17:00:00|1723.11|1706.01|1727.14|1710.04|1727.42|1710.32|1722.27|1705.17|474
1649178300000|2022-04-05 17:05:00|1727.06|1709.96|1727.07|1709.97|1728.03|1710.93|1723.42|1706.32|376
1649178600000|2022-04-05 17:10:00|1727.11|1710.01|1725.66|1708.56|1728.33|1711.23|1723.05|1705.95|220
1649178900000|2022-04-05 17:15:00|1725.58|1708.48|1727.36|1710.26|1728.05|1710.95|1724.38|1707.28|261
1649179200000|2022-04-05 17:20:00|1727.27|1710.17|1725.86|1708.76|1727.45|1710.35|1724.41|1707.31|212
1649179500000|2022-04-05 17:25:00|1725.71|1708.61|1728.05|1710.95|1728.05|1710.95|1724.14|1707.04|239
1649179800000|2022-04-05 17:30:00|1727.95|1710.85|1725.23|1708.13|1727.99|1710.89|1724.42|1707.32|195
1649180100000|2022-04-05 17:35:00|1724.74|1707.64|1729.59|1712.49|1729.79|1712.69|1724.66|1707.56|142
1649180400000|2022-04-05 17:40:00|1729.4|1712.3|1730.72|1713.62|1732.74|1715.64|1729.4|1712.3|239
1649180700000|2022-04-05 17:45:00|1730.66|1713.56|1726.4|1709.3|1731.26|1714.16|1725.2|1708.1|218
1649181000000|2022-04-05 17:50:00|1726.43|1709.33|1722.58|1705.48|1726.43|1709.33|1722.45|1705.35|205
1649181300000|2022-04-05 17:55:00|1722.63|1705.53|1724.87|1707.77|1724.99|1707.89|1722.39|1705.29|178
1649181600000|2022-04-05 18:00:00|1724.75|1707.65|1728.39|1711.29|1728.39|1711.29|1723.19|1706.09|243
1649181900000|2022-04-05 18:05:00|1728.37|1711.27|1723.19|1706.09|1729.99|1712.89|1723.18|1706.08|203
1649182200000|2022-04-05 18:10:00|1723.3|1706.2|1723.62|1706.52|1725.19|1708.09|1722.39|1705.29|198
1649182500000|2022-04-05 18:15:00|1723.12|1706.02|1724.47|1707.37|1725.05|1707.95|1722.61|1705.51|135
1649182800000|2022-04-05 18:20:00|1725.05|1707.95|1727.05|1709.95|1727.1|1710|1725.05|1707.95|125
1649183100000|2022-04-05 18:25:00|1726.97|1709.87|1725.03|1707.93|1726.97|1709.87|1723.78|1706.68|165
1649183400000|2022-04-05 18:30:00|1725.14|1708.04|1723.46|1706.36|1725.14|1708.04|1722.39|1705.29|159
1649183700000|2022-04-05 18:35:00|1723.72|1706.62|1726.15|1709.05|1728.15|1711.05|1723.72|1706.62|263
1649184000000|2022-04-05 18:40:00|1726.17|1709.07|1725.97|1708.87|1727.77|1710.67|1723.39|1706.29|231
1649184300000|2022-04-05 18:45:00|1726.07|1708.97|1726.05|1708.95|1727.99|1710.89|1723.07|1705.97|226
1649184600000|2022-04-05 18:50:00|1726.47|1709.37|1723.05|1705.95|1727.31|1710.21|1723.05|1705.95|117
1649184900000|2022-04-05 18:55:00|1723.53|1706.43|1723.7|1706.6|1726.11|1709.01|1722.47|1705.37|231
1649185200000|2022-04-05 19:00:00|1723.44|1706.34|1721.41|1704.31|1724.23|1707.13|1721.14|1704.04|266
1649185500000|2022-04-05 19:05:00|1721.4|1704.3|1714.52|1697.42|1721.5|1704.4|1714.2|1697.1|412
1649185800000|2022-04-05 19:10:00|1714.47|1697.37|1711.78|1694.68|1715.51|1698.41|1708.83|1691.73|443
1649186100000|2022-04-05 19:15:00|1711.28|1694.18|1714.36|1697.26|1716.18|1699.08|1705.49|1688.39|436
1649186400000|2022-04-05 19:20:00|1714.37|1697.27|1722.24|1705.14|1722.69|1705.59|1713.05|1695.95|412
1649186700000|2022-04-05 19:25:00|1722.27|1705.17|1723.28|1706.18|1725.75|1708.65|1718.97|1701.87|364
1649187000000|2022-04-05 19:30:00|1723.15|1706.05|1718.18|1701.08|1723.6|1706.5|1718.09|1700.99|338
1649187300000|2022-04-05 19:35:00|1718.17|1701.07|1715.91|1698.81|1719.5|1702.4|1715.91|1698.81|344
1649187600000|2022-04-05 19:40:00|1716.07|1698.97|1717.4|1700.3|1717.92|1700.82|1715.27|1698.17|197
1649187900000|2022-04-05 19:45:00|1717.9|1700.8|1718.61|1701.51|1721.73|1704.63|1716.97|1699.87|352
1649188200000|2022-04-05 19:50:00|1718.6|1701.5|1721.09|1703.99|1723.05|1705.95|1718.24|1701.14|325
1649188500000|2022-04-05 19:55:00|1721.89|1704.79|1722.56|1705.46|1722.62|1705.52|1720.69|1703.59|213
1649188800000|2022-04-05 20:00:00|1721.64|1704.54|1723.65|1706.55|1723.65|1706.55|1715.82|1698.72|347
1649189100000|2022-04-05 20:05:00|1723.53|1706.43|1723.98|1706.88|1725.87|1708.77|1722.21|1705.11|327
1649189400000|2022-04-05 20:10:00|1724.05|1706.95|1721.05|1703.95|1724.26|1707.16|1720.2|1703.1|255
1649189700000|2022-04-05 20:15:00|1720.98|1703.88|1717.12|1700.02|1720.98|1703.88|1717.07|1699.97|268
1649190000000|2022-04-05 20:20:00|1717.1|1700|1715.19|1698.09|1717.38|1700.28|1714.28|1697.18|243
1649190300000|2022-04-05 20:25:00|1715.2|1698.1|1710.59|1693.49|1715.2|1698.1|1710.29|1693.19|245
1649190600000|2022-04-05 20:30:00|1710.43|1693.33|1707.13|1690.03|1710.48|1693.38|1706.54|1689.44|265
1649190900000|2022-04-05 20:35:00|1706.62|1689.52|1702.82|1685.72|1707.12|1690.02|1702.2|1685.1|376
1649191200000|2022-04-05 20:40:00|1702.88|1685.78|1705.1|1688|1706.92|1689.82|1701.54|1684.44|355
1649191500000|2022-04-05 20:45:00|1705.08|1687.98|1706.65|1689.55|1708.05|1690.95|1704.37|1687.27|309
1649191800000|2022-04-05 20:50:00|1706.56|1689.46|1711.29|1694.19|1711.97|1694.87|1706.56|1689.46|326
1649192100000|2022-04-05 20:55:00|1711.67|1694.57|1713.22|1696.12|1713.29|1696.19|1708.94|1691.84|233
1649192400000|2022-04-05 21:00:00|1713.66|1696.56|1709.54|1692.44|1714.49|1697.39|1709.52|1692.42|305
1649192700000|2022-04-05 21:05:00|1709.53|1692.43|1707.86|1690.76|1709.54|1692.44|1706.71|1689.61|250
1649193000000|2022-04-05 21:10:00|1707.87|1690.77|1710.36|1693.26|1710.56|1693.46|1705.57|1688.47|180
1649193300000|2022-04-05 21:15:00|1710.26|1693.16|1712.03|1694.93|1712.03|1694.93|1708.92|1691.82|105
1649193600000|2022-04-05 21:20:00|1712.05|1694.95|1711.07|1693.97|1712.05|1694.95|1709.33|1692.23|201
1649193900000|2022-04-05 21:25:00|1711.48|1694.38|1709.12|1692.02|1711.49|1694.39|1706.96|1689.86|172
1649194200000|2022-04-05 21:30:00|1709.28|1692.18|1710.13|1693.03|1710.13|1693.03|1709.05|1691.95|122
1649194500000|2022-04-05 21:35:00|1709.96|1692.86|1711.05|1693.95|1711.7|1694.6|1709.88|1692.78|68
1649194800000|2022-04-05 21:40:00|1711.24|1694.14|1711.24|1694.14|1711.31|1694.21|1709.67|1692.57|100
1649195100000|2022-04-05 21:45:00|1711.23|1694.13|1710.22|1693.12|1712.05|1694.95|1708.77|1691.67|186
1649195400000|2022-04-05 21:50:00|1710.24|1693.14|1711.04|1693.94|1711.55|1694.45|1709.99|1692.89|131
1649195700000|2022-04-05 21:55:00|1710.99|1693.89|1712.05|1694.95|1712.54|1695.44|1710.99|1693.89|80
1649196000000|2022-04-05 22:00:00|1712.54|1695.44|1710.12|1693.02|1713.1|1696|1709.53|1692.43|216
1649196300000|2022-04-05 22:05:00|1710.8|1693.7|1711.99|1694.89|1712.97|1695.87|1708.26|1691.16|366
1649196600000|2022-04-05 22:10:00|1712.08|1694.98|1713.6|1696.5|1713.68|1696.58|1711.3|1694.2|145
1649196900000|2022-04-05 22:15:00|1713.58|1696.48|1713.95|1696.85|1715.08|1697.98|1712.96|1695.86|165
1649197200000|2022-04-05 22:20:00|1713.96|1696.86|1709.5|1692.4|1713.98|1696.88|1709.21|1692.11|271
1649197500000|2022-04-05 22:25:00|1709.61|1692.51|1706.55|1689.45|1709.61|1692.51|1706.05|1688.95|222
1649197800000|2022-04-05 22:30:00|1706.05|1688.95|1707.88|1690.78|1708.5|1691.4|1705.92|1688.82|161
1649198100000|2022-04-05 22:35:00|1707.79|1690.69|1709.37|1692.27|1710.99|1693.89|1707.02|1689.92|237
1649198400000|2022-04-05 22:40:00|1709.76|1692.66|1717.12|1700.02|1717.74|1700.64|1709.21|1692.11|250
1649198700000|2022-04-05 22:45:00|1716.84|1699.74|1713.03|1695.93|1717.74|1700.64|1711.96|1694.86|266
1649199000000|2022-04-05 22:50:00|1712.95|1695.85|1705.97|1688.87|1712.98|1695.88|1704.57|1687.47|327
1649199300000|2022-04-05 22:55:00|1705.87|1688.77|1706.15|1689.05|1706.24|1689.14|1704.05|1686.95|306
1649199600000|2022-04-05 23:00:00|1706.4|1689.3|1706.91|1689.81|1708.32|1691.22|1704.05|1686.95|234
1649199900000|2022-04-05 23:05:00|1706.92|1689.82|1704.83|1687.73|1707.2|1690.1|1704.05|1686.95|194
1649200200000|2022-04-05 23:10:00|1704.81|1687.71|1706.92|1689.82|1707.45|1690.35|1703.64|1686.54|202
1649200500000|2022-04-05 23:15:00|1706.93|1689.83|1707.05|1689.95|1708.73|1691.63|1706.83|1689.73|87
1649200800000|2022-04-05 23:20:00|1707.11|1690.01|1700.79|1683.69|1707.92|1690.82|1700.53|1683.43|160
1649201100000|2022-04-05 23:25:00|1700.7|1683.6|1696.23|1679.13|1700.7|1683.6|1694.33|1677.23|273
1649201400000|2022-04-05 23:30:00|1696.22|1679.12|1695.92|1678.82|1696.99|1679.89|1692.49|1675.39|383
1649201700000|2022-04-05 23:35:00|1696.01|1678.91|1698.63|1681.53|1699.04|1681.94|1695.23|1678.13|267
1649202000000|2022-04-05 23:40:00|1698.56|1681.46|1694.66|1677.56|1699.94|1682.84|1694.66|1677.56|244
1649202300000|2022-04-05 23:45:00|1694.65|1677.55|1677.57|1660.47|1694.65|1677.55|1676.82|1659.72|428
1649202600000|2022-04-05 23:50:00|1677.58|1660.48|1680.82|1663.72|1683.25|1666.15|1676.39|1659.29|581
1649202900000|2022-04-05 23:55:00|1680.83|1663.73|1682.55|1665.45|1686.34|1669.24|1678.28|1661.18|504
1649203200000|2022-04-06 00:00:00|1682.79|1665.69|1678.77|1661.67|1686.26|1669.16|1677.38|1660.28|691
1649203500000|2022-04-06 00:05:00|1678.05|1660.95|1662.55|1645.45|1679.85|1662.75|1662.55|1645.45|519
1649203800000|2022-04-06 00:10:00|1662.54|1645.44|1647.98|1630.88|1671.21|1654.11|1647.12|1630.02|545
1649204100000|2022-04-06 00:15:00|1647.75|1630.65|1633.09|1615.99|1659.24|1642.14|1632.68|1615.58|669
1649204400000|2022-04-06 00:20:00|1633.05|1615.95|1643.19|1626.09|1643.19|1626.09|1616.22|1599.12|764
1649204700000|2022-04-06 00:25:00|1642.96|1625.86|1643.82|1626.72|1648.97|1631.87|1638.56|1621.46|652
1649205000000|2022-04-06 00:30:00|1643.65|1626.55|1647.44|1630.34|1652.8|1635.7|1637.38|1620.28|713
1649205300000|2022-04-06 00:35:00|1647.32|1630.22|1651.52|1634.42|1652.58|1635.48|1644.33|1627.23|522
1649205600000|2022-04-06 00:40:00|1651.43|1634.33|1646.41|1629.31|1651.43|1634.33|1646.25|1629.15|500
1649205900000|2022-04-06 00:45:00|1646.14|1629.04|1652.05|1634.95|1652.68|1635.58|1644.14|1627.04|463
1649206200000|2022-04-06 00:50:00|1651.8|1634.7|1649.52|1632.42|1651.8|1634.7|1646.38|1629.28|447
1649206500000|2022-04-06 00:55:00|1649.67|1632.57|1645.62|1628.52|1650.55|1633.45|1645.46|1628.36|364
1649206800000|2022-04-06 01:00:00|1645.61|1628.51|1647.38|1630.28|1649.75|1632.65|1643.5|1626.4|408
1649207100000|2022-04-06 01:05:00|1647.74|1630.64|1651.55|1634.45|1653.01|1635.91|1646.35|1629.25|213
1649207400000|2022-04-06 01:10:00|1651.38|1634.28|1646.97|1629.87|1651.55|1634.45|1646.91|1629.81|238
1649207700000|2022-04-06 01:15:00|1646.35|1629.25|1655.3|1638.2|1655.9|1638.8|1646.15|1629.05|410
1649208000000|2022-04-06 01:20:00|1655.27|1638.17|1654.67|1637.57|1658.1|1641|1654.12|1637.02|332
1649208300000|2022-04-06 01:25:00|1654.66|1637.56|1651.21|1634.11|1654.66|1637.56|1648.26|1631.16|334
1649208600000|2022-04-06 01:30:00|1651.19|1634.09|1652.47|1635.37|1654.19|1637.09|1649.22|1632.12|392
1649208900000|2022-04-06 01:35:00|1652.46|1635.36|1649.46|1632.36|1652.51|1635.41|1648.52|1631.42|463
1649209200000|2022-04-06 01:40:00|1649.23|1632.13|1648.81|1631.71|1650.58|1633.48|1648.32|1631.22|277
1649209500000|2022-04-06 01:45:00|1648.77|1631.67|1649.95|1632.85|1650.36|1633.26|1646.26|1629.16|231
1649209800000|2022-04-06 01:50:00|1649.81|1632.71|1647.67|1630.57|1650.64|1633.54|1646.88|1629.78|288
1649210100000|2022-04-06 01:55:00|1647.96|1630.86|1653.05|1635.95|1653.54|1636.44|1647.96|1630.86|236
1649210400000|2022-04-06 02:00:00|1653.2|1636.1|1656.05|1638.95|1656.42|1639.32|1651.7|1634.6|259
1649210700000|2022-04-06 02:05:00|1656.42|1639.32|1655.48|1638.38|1658.3|1641.2|1655.42|1638.32|320
1649211000000|2022-04-06 02:10:00|1655.47|1638.37|1655.53|1638.43|1656.32|1639.22|1652.42|1635.32|272
1649211300000|2022-04-06 02:15:00|1655.4|1638.3|1657.05|1639.95|1657.88|1640.78|1654.32|1637.22|141
1649211600000|2022-04-06 02:20:00|1657.1|1640|1657.31|1640.21|1658.17|1641.07|1656.96|1639.86|238
1649211900000|2022-04-06 02:25:00|1657.28|1640.18|1657.42|1640.32|1659.26|1642.16|1656.68|1639.58|210
1649212200000|2022-04-06 02:30:00|1657.39|1640.29|1657.59|1640.49|1658.23|1641.13|1656.35|1639.25|185
1649212500000|2022-04-06 02:35:00|1657.6|1640.5|1660.14|1643.04|1660.9|1643.8|1657.6|1640.5|72
1649212800000|2022-04-06 02:40:00|1660.15|1643.05|1659.95|1642.85|1661.03|1643.93|1658.62|1641.52|224
1649213100000|2022-04-06 02:45:00|1659.96|1642.86|1657.99|1640.89|1660.11|1643.01|1657.97|1640.87|283
1649213400000|2022-04-06 02:50:00|1657.98|1640.88|1656.3|1639.2|1658.02|1640.92|1655.52|1638.42|303
1649213700000|2022-04-06 02:55:00|1656.54|1639.44|1653.01|1635.91|1656.73|1639.63|1651.27|1634.17|199
1649214000000|2022-04-06 03:00:00|1653|1635.9|1653.76|1636.66|1654.35|1637.25|1652.22|1635.12|114
1649214300000|2022-04-06 03:05:00|1653.89|1636.79|1652.65|1635.55|1654.54|1637.44|1652.57|1635.47|180
1649214600000|2022-04-06 03:10:00|1652.63|1635.53|1649.33|1632.23|1652.86|1635.76|1648.17|1631.07|221
1649214900000|2022-04-06 03:15:00|1649.38|1632.28|1652.17|1635.07|1655.1|1638|1648.89|1631.79|193
1649215200000|2022-04-06 03:20:00|1651.69|1634.59|1649.85|1632.75|1654.12|1637.02|1649.59|1632.49|231
1649215500000|2022-04-06 03:25:00|1649.78|1632.68|1649.49|1632.39|1650.33|1633.23|1649.06|1631.96|146
1649215800000|2022-04-06 03:30:00|1649.45|1632.35|1651.4|1634.3|1651.52|1634.42|1649.31|1632.21|171
1649216100000|2022-04-06 03:35:00|1651.51|1634.41|1652.05|1634.95|1652.21|1635.11|1651.16|1634.06|149
1649216400000|2022-04-06 03:40:00|1652.53|1635.43|1651.4|1634.3|1652.53|1635.43|1651.21|1634.11|107
1649216700000|2022-04-06 03:45:00|1651.44|1634.34|1651.52|1634.42|1653.55|1636.45|1651.19|1634.09|177
1649217000000|2022-04-06 03:50:00|1651.71|1634.61|1650.51|1633.41|1652.27|1635.17|1650.28|1633.18|125
1649217300000|2022-04-06 03:55:00|1650.54|1633.44|1648.52|1631.42|1650.93|1633.83|1645.66|1628.56|174
1649217600000|2022-04-06 04:00:00|1648.51|1631.41|1641.42|1624.32|1650.54|1633.44|1639.56|1622.46|342
1649217900000|2022-04-06 04:05:00|1641.29|1624.19|1643.48|1626.38|1644.3|1627.2|1641.28|1624.18|163
1649218200000|2022-04-06 04:10:00|1643.38|1626.28|1648.5|1631.4|1648.64|1631.54|1643.37|1626.27|223
1649218500000|2022-04-06 04:15:00|1648.27|1631.17|1648.35|1631.25|1649.4|1632.3|1648.04|1630.94|100
1649218800000|2022-04-06 04:20:00|1649.2|1632.1|1648.41|1631.31|1649.2|1632.1|1646.57|1629.47|192
1649219100000|2022-04-06 04:25:00|1648.15|1631.05|1646.27|1629.17|1648.41|1631.31|1646.24|1629.14|322
1649219400000|2022-04-06 04:30:00|1646.26|1629.16|1646.3|1629.2|1647.38|1630.28|1645.22|1628.12|206
1649219700000|2022-04-06 04:35:00|1646.32|1629.22|1647.41|1630.31|1649.07|1631.97|1646.11|1629.01|148
1649220000000|2022-04-06 04:40:00|1647.38|1630.28|1648.27|1631.17|1649.05|1631.95|1647.38|1630.28|89
1649220300000|2022-04-06 04:45:00|1648.35|1631.25|1648.3|1631.2|1648.87|1631.77|1647.58|1630.48|96
1649220600000|2022-04-06 04:50:00|1648.33|1631.23|1652.89|1635.79|1652.89|1635.79|1648.31|1631.21|127
1649220900000|2022-04-06 04:55:00|1652.92|1635.82|1657|1639.9|1657.77|1640.67|1652.92|1635.82|184
1649221200000|2022-04-06 05:00:00|1656.87|1639.77|1657.39|1640.29|1658.03|1640.93|1656.24|1639.14|179
1649221500000|2022-04-06 05:05:00|1657.34|1640.24|1660.81|1643.71|1661.51|1644.41|1657.1|1640|180
1649221800000|2022-04-06 05:10:00|1660.93|1643.83|1663.5|1646.4|1663.5|1646.4|1660.23|1643.13|85
1649222100000|2022-04-06 05:15:00|1663.48|1646.38|1664.27|1647.17|1665.82|1648.72|1663.05|1645.95|211
1649222400000|2022-04-06 05:20:00|1663.98|1646.88|1662.3|1645.2|1664.27|1647.17|1661.45|1644.35|221
1649222700000|2022-04-06 05:25:00|1662.29|1645.19|1663.45|1646.35|1663.58|1646.48|1662.07|1644.97|200
1649223000000|2022-04-06 05:30:00|1663.46|1646.36|1664.39|1647.29|1665.76|1648.66|1661.61|1644.51|281
1649223300000|2022-04-06 05:35:00|1664.35|1647.25|1664.21|1647.11|1664.68|1647.58|1663.38|1646.28|233
1649223600000|2022-04-06 05:40:00|1664.23|1647.13|1665.12|1648.02|1665.12|1648.02|1663.4|1646.3|258
1649223900000|2022-04-06 05:45:00|1664.84|1647.74|1670.03|1652.93|1670.03|1652.93|1664.25|1647.15|127
1649224200000|2022-04-06 05:50:00|1669.96|1652.86|1671.04|1653.94|1671.29|1654.19|1669.59|1652.49|109
1649224500000|2022-04-06 05:55:00|1671.27|1654.17|1670.44|1653.34|1671.27|1654.17|1667.21|1650.11|248
1649224800000|2022-04-06 06:00:00|1670.35|1653.25|1667.54|1650.44|1670.49|1653.39|1664.35|1647.25|483
1649225100000|2022-04-06 06:05:00|1667.53|1650.43|1667.44|1650.34|1668.17|1651.07|1665.45|1648.35|289
1649225400000|2022-04-06 06:10:00|1667.48|1650.38|1666.55|1649.45|1667.79|1650.69|1664.64|1647.54|273
1649225700000|2022-04-06 06:15:00|1666.56|1649.46|1664.56|1647.46|1667.45|1650.35|1663.6|1646.5|252
1649226000000|2022-04-06 06:20:00|1664.55|1647.45|1661.57|1644.47|1665.55|1648.45|1660.45|1643.35|386
1649226300000|2022-04-06 06:25:00|1661.56|1644.46|1664.14|1647.04|1665.08|1647.98|1661.56|1644.46|394
1649226600000|2022-04-06 06:30:00|1664.12|1647.02|1665.78|1648.68|1666.44|1649.34|1664.03|1646.93|161
1649226900000|2022-04-06 06:35:00|1666.03|1648.93|1669.8|1652.7|1669.98|1652.88|1666.03|1648.93|111
1649227200000|2022-04-06 06:40:00|1669.99|1652.89|1668.52|1651.42|1670.15|1653.05|1668.46|1651.36|175
1649227500000|2022-04-06 06:45:00|1668.51|1651.41|1667.89|1650.79|1669.05|1651.95|1667.29|1650.19|237
1649227800000|2022-04-06 06:50:00|1668.02|1650.92|1670.05|1652.95|1670.96|1653.86|1667.62|1650.52|101
1649228100000|2022-04-06 06:55:00|1670.4|1653.3|1671.8|1654.7|1672.05|1654.95|1669.09|1651.99|125
1649228400000|2022-04-06 07:00:00|1671.61|1654.51|1671.86|1654.76|1672.8|1655.7|1671.29|1654.19|259
1649228700000|2022-04-06 07:05:00|1671.84|1654.74|1671.85|1654.75|1672.64|1655.54|1669.48|1652.38|405
1649229000000|2022-04-06 07:10:00|1671.8|1654.7|1672.05|1654.95|1673.93|1656.83|1671.13|1654.03|197
1649229300000|2022-04-06 07:15:00|1672.25|1655.15|1671.26|1654.16|1672.39|1655.29|1670.47|1653.37|318
1649229600000|2022-04-06 07:20:00|1671.24|1654.14|1668.49|1651.39|1671.24|1654.14|1667.11|1650.01|217
1649229900000|2022-04-06 07:25:00|1668.5|1651.4|1669.05|1651.95|1669.05|1651.95|1667.27|1650.17|93
1649230200000|2022-04-06 07:30:00|1668.92|1651.82|1664.49|1647.39|1669.78|1652.68|1664.49|1647.39|412
1649230500000|2022-04-06 07:35:00|1664.47|1647.37|1662.16|1645.06|1664.71|1647.61|1661.39|1644.29|414
1649230800000|2022-04-06 07:40:00|1661.69|1644.59|1664.45|1647.35|1665.29|1648.19|1661.47|1644.37|434
1649231100000|2022-04-06 07:45:00|1664.4|1647.3|1664.73|1647.63|1664.76|1647.66|1663.15|1646.05|322
1649231400000|2022-04-06 07:50:00|1664.44|1647.34|1660.98|1643.88|1665.4|1648.3|1660.98|1643.88|430
1649231700000|2022-04-06 07:55:00|1661.36|1644.26|1663.66|1646.56|1663.66|1646.56|1659.04|1641.94|379
1649232000000|2022-04-06 08:00:00|1663.57|1646.47|1665.65|1648.55|1667.35|1650.25|1661.59|1644.49|378
1649232300000|2022-04-06 08:05:00|1665.64|1648.54|1664.43|1647.33|1666.17|1649.07|1664.09|1646.99|276
1649232600000|2022-04-06 08:10:00|1664.42|1647.32|1659.84|1642.74|1664.52|1647.42|1658.53|1641.43|357
1649232900000|2022-04-06 08:15:00|1660.06|1642.96|1660.58|1643.48|1662.75|1645.65|1658.62|1641.52|329
1649233200000|2022-04-06 08:20:00|1660.57|1643.47|1661.64|1644.54|1662.43|1645.33|1659.56|1642.46|348
1649233500000|2022-04-06 08:25:00|1661.68|1644.58|1661.71|1644.61|1663.05|1645.95|1661.32|1644.22|181
1649233800000|2022-04-06 08:30:00|1661.51|1644.41|1661.54|1644.44|1663.05|1645.95|1660.86|1643.76|191
1649234100000|2022-04-06 08:35:00|1661.63|1644.53|1660.53|1643.43|1662.22|1645.12|1658.49|1641.39|317
1649234400000|2022-04-06 08:40:00|1660.73|1643.63|1661.14|1644.04|1661.56|1644.46|1659.56|1642.46|321
1649234700000|2022-04-06 08:45:00|1661.12|1644.02|1663.82|1646.72|1663.95|1646.85|1661.12|1644.02|106
1649235000000|2022-04-06 08:50:00|1663.95|1646.85|1667.05|1649.95|1667.05|1649.95|1663.65|1646.55|113
1649235300000|2022-04-06 08:55:00|1666.78|1649.68|1666.03|1648.93|1667.05|1649.95|1665.97|1648.87|101
1649235600000|2022-04-06 09:00:00|1666.04|1648.94|1664.27|1647.17|1667.05|1649.95|1664.27|1647.17|296
1649235900000|2022-04-06 09:05:00|1664.19|1647.09|1661.28|1644.18|1664.69|1647.59|1661.18|1644.08|130
1649236200000|2022-04-06 09:10:00|1661.3|1644.2|1661.45|1644.35|1662.39|1645.29|1661.23|1644.13|216
1649236500000|2022-04-06 09:15:00|1661.46|1644.36|1663.05|1645.95|1663.05|1645.95|1661.32|1644.22|91
1649236800000|2022-04-06 09:20:00|1662.67|1645.57|1658.53|1641.43|1663.21|1646.11|1658.4|1641.3|319
1649237100000|2022-04-06 09:25:00|1658.67|1641.57|1655.48|1638.38|1658.67|1641.57|1655.23|1638.13|330
1649237400000|2022-04-06 09:30:00|1655.46|1638.36|1657.27|1640.17|1659.26|1642.16|1655.37|1638.27|253
1649237700000|2022-04-06 09:35:00|1657.25|1640.15|1660.3|1643.2|1660.45|1643.35|1657.25|1640.15|144
1649238000000|2022-04-06 09:40:00|1660.25|1643.15|1662.22|1645.12|1662.32|1645.22|1660.03|1642.93|55
1649238300000|2022-04-06 09:45:00|1662.32|1645.22|1656.17|1639.07|1662.32|1645.22|1655.62|1638.52|538
1649238600000|2022-04-06 09:50:00|1655.66|1638.56|1655.13|1638.03|1656.4|1639.3|1653.55|1636.45|437
1649238900000|2022-04-06 09:55:00|1655.09|1637.99|1663.04|1645.94|1663.05|1645.95|1655.06|1637.96|321
1649239200000|2022-04-06 10:00:00|1663.05|1645.95|1656.28|1639.18|1664.48|1647.38|1655.43|1638.33|346
1649239500000|2022-04-06 10:05:00|1656.44|1639.34|1656.47|1639.37|1658.76|1641.66|1653.71|1636.61|289
1649239800000|2022-04-06 10:10:00|1656.58|1639.48|1648.43|1631.33|1658.76|1641.66|1647.65|1630.55|490
1649240100000|2022-04-06 10:15:00|1648.4|1631.3|1645.84|1628.74|1652.74|1635.64|1640.5|1623.4|495
1649240400000|2022-04-06 10:20:00|1645.83|1628.73|1656.75|1639.65|1657.06|1639.96|1645.83|1628.73|395
1649240700000|2022-04-06 10:25:00|1656.86|1639.76|1661.44|1644.34|1661.91|1644.81|1656.74|1639.64|368
1649241000000|2022-04-06 10:30:00|1661.43|1644.33|1657.14|1640.04|1661.56|1644.46|1654.67|1637.57|423
1649241300000|2022-04-06 10:35:00|1657.05|1639.95|1644.61|1627.51|1657.05|1639.95|1644.37|1627.27|463
1649241600000|2022-04-06 10:40:00|1644.6|1627.5|1649.36|1632.26|1649.36|1632.26|1644.54|1627.44|437
1649241900000|2022-04-06 10:45:00|1649.41|1632.31|1643.3|1626.2|1652.16|1635.06|1642.3|1625.2|423
1649242200000|2022-04-06 10:50:00|1643.26|1626.16|1645.83|1628.73|1646.99|1629.89|1642.59|1625.49|369
1649242500000|2022-04-06 10:55:00|1645.38|1628.28|1639.74|1622.64|1645.87|1628.77|1639.6|1622.5|437
1649242800000|2022-04-06 11:00:00|1640.42|1623.32|1633.57|1616.47|1641.19|1624.09|1627.28|1610.18|504
1649243100000|2022-04-06 11:05:00|1633.56|1616.46|1626.99|1609.89|1634.49|1617.39|1626.46|1609.36|572
1649243400000|2022-04-06 11:10:00|1627|1609.9|1618.26|1601.16|1627.29|1610.19|1617.41|1600.31|432
1649243700000|2022-04-06 11:15:00|1618.41|1601.31|1624.3|1607.2|1624.3|1607.2|1618.36|1601.26|471
1649244000000|2022-04-06 11:20:00|1624.87|1607.77|1628.43|1611.33|1630.98|1613.88|1623.45|1606.35|386
1649244300000|2022-04-06 11:25:00|1628.04|1610.94|1615.28|1598.18|1629.25|1612.15|1613.57|1596.47|600
1649244600000|2022-04-06 11:30:00|1615.4|1598.3|1629.26|1612.16|1632.14|1615.04|1615.19|1598.09|581
1649244900000|2022-04-06 11:35:00|1629.28|1612.18|1626.57|1609.47|1631.15|1614.05|1626.57|1609.47|501
1649245200000|2022-04-06 11:40:00|1626.67|1609.57|1629.55|1612.45|1629.72|1612.62|1622.08|1604.98|485
1649245500000|2022-04-06 11:45:00|1629.72|1612.62|1635.93|1618.83|1636.09|1618.99|1629.38|1612.28|352
1649245800000|2022-04-06 11:50:00|1635.76|1618.66|1627.62|1610.52|1635.76|1618.66|1627.6|1610.5|473
1649246100000|2022-04-06 11:55:00|1627.72|1610.62|1624.12|1607.02|1628.24|1611.14|1622.35|1605.25|427
1649246400000|2022-04-06 12:00:00|1624.1|1607|1629.28|1612.18|1631.1|1614|1620.54|1603.44|488
1649246700000|2022-04-06 12:05:00|1629.26|1612.16|1621.15|1604.05|1629.31|1612.21|1621.15|1604.05|631
1649247000000|2022-04-06 12:10:00|1621.34|1604.24|1633.77|1616.67|1634.11|1617.01|1620.49|1603.39|435
1649247300000|2022-04-06 12:15:00|1634.55|1617.45|1634.72|1617.62|1635.47|1618.37|1633.25|1616.15|323
1649247600000|2022-04-06 12:20:00|1634.9|1617.8|1631.71|1614.61|1637.14|1620.04|1631.2|1614.1|327
1649247900000|2022-04-06 12:25:00|1630.81|1613.71|1630.38|1613.28|1636.29|1619.19|1626.97|1609.87|544
1649248200000|2022-04-06 12:30:00|1630.36|1613.26|1625.06|1607.96|1630.36|1613.26|1623.7|1606.6|533
1649248500000|2022-04-06 12:35:00|1625.05|1607.95|1624.37|1607.27|1626.8|1609.7|1623.64|1606.54|400
1649248800000|2022-04-06 12:40:00|1624.41|1607.31|1631.25|1614.15|1632.05|1614.95|1624.41|1607.31|291
1649249100000|2022-04-06 12:45:00|1631.24|1614.14|1623.92|1606.82|1631.24|1614.14|1622.45|1605.35|465
1649249400000|2022-04-06 12:50:00|1623.68|1606.58|1623.36|1606.26|1627.25|1610.15|1622.37|1605.27|447
1649249700000|2022-04-06 12:55:00|1623.38|1606.28|1621.98|1604.88|1624.29|1607.19|1621.64|1604.54|514
1649250000000|2022-04-06 13:00:00|1621.95|1604.85|1628.15|1611.05|1629.12|1612.02|1618.67|1601.57|435
1649250300000|2022-04-06 13:05:00|1628.39|1611.29|1632.24|1615.14|1633.01|1615.91|1627.96|1610.86|244
1649250600000|2022-04-06 13:10:00|1632.2|1615.1|1627.47|1610.37|1634|1616.9|1627.32|1610.22|340
1649250900000|2022-04-06 13:15:00|1627.51|1610.41|1623.33|1606.23|1627.84|1610.74|1619.57|1602.47|578
1649251200000|2022-04-06 13:20:00|1623.37|1606.27|1624.17|1607.07|1625.05|1607.95|1621.87|1604.77|285
1649251500000|2022-04-06 13:25:00|1624.18|1607.08|1624.23|1607.13|1625.95|1608.85|1622.23|1605.13|336
1649251800000|2022-04-06 13:30:00|1624.19|1607.09|1619.34|1602.24|1626.5|1609.4|1618.57|1601.47|474
1649252100000|2022-04-06 13:35:00|1619.44|1602.34|1614.18|1597.08|1619.91|1602.81|1613.02|1595.92|533
1649252400000|2022-04-06 13:40:00|1614.16|1597.06|1603.89|1586.79|1617.5|1600.4|1599.74|1582.64|720
1649252700000|2022-04-06 13:45:00|1603.97|1586.87|1581.89|1564.79|1608.75|1591.65|1578.41|1561.31|654
1649253000000|2022-04-06 13:50:00|1582.72|1565.62|1581.61|1564.51|1586.42|1569.32|1579.77|1562.67|688
1649253300000|2022-04-06 13:55:00|1582.11|1565.01|1582.18|1565.08|1588.97|1571.87|1579.48|1562.38|590
1649253600000|2022-04-06 14:00:00|1582.35|1565.25|1566.54|1549.44|1585.55|1568.45|1566.1|1549|680
1649253900000|2022-04-06 14:05:00|1566.64|1549.54|1576.07|1558.97|1576.32|1559.22|1564.12|1547.02|649
1649254200000|2022-04-06 14:10:00|1576.71|1559.61|1574.07|1556.97|1581.97|1564.87|1572.88|1555.78|585
1649254500000|2022-04-06 14:15:00|1574.22|1557.12|1581.56|1564.46|1583.46|1566.36|1574.22|1557.12|429
1649254800000|2022-04-06 14:20:00|1581.55|1564.45|1583.43|1566.33|1584.01|1566.91|1574.91|1557.81|519
1649255100000|2022-04-06 14:25:00|1583.39|1566.29|1582.59|1565.49|1584|1566.9|1579.85|1562.75|524
1649255400000|2022-04-06 14:30:00|1582.71|1565.61|1591.81|1574.71|1592.63|1575.53|1582.59|1565.49|350
1649255700000|2022-04-06 14:35:00|1591.63|1574.53|1590.76|1573.66|1593.32|1576.22|1585.36|1568.26|560
1649256000000|2022-04-06 14:40:00|1590.75|1573.65|1587.39|1570.29|1590.75|1573.65|1583.51|1566.41|604
1649256300000|2022-04-06 14:45:00|1586.93|1569.83|1590.59|1573.49|1592.69|1575.59|1581.85|1564.75|584
1649256600000|2022-04-06 14:50:00|1590.66|1573.56|1586.42|1569.32|1591.3|1574.2|1585.44|1568.34|417
1649256900000|2022-04-06 14:55:00|1586.4|1569.3|1582.91|1565.81|1587.27|1570.17|1582.26|1565.16|439
1649257200000|2022-04-06 15:00:00|1582.85|1565.75|1580.59|1563.49|1585.21|1568.11|1579.4|1562.3|471
1649257500000|2022-04-06 15:05:00|1580.68|1563.58|1576.09|1558.99|1582.16|1565.06|1575.93|1558.83|375
1649257800000|2022-04-06 15:10:00|1576.13|1559.03|1577.73|1560.63|1580.05|1562.95|1574.42|1557.32|424
1649258100000|2022-04-06 15:15:00|1578.03|1560.93|1568.6|1551.5|1581.53|1564.43|1568.48|1551.38|488
1649258400000|2022-04-06 15:20:00|1568.58|1551.48|1581.43|1564.33|1582.65|1565.55|1567.21|1550.11|525
1649258700000|2022-04-06 15:25:00|1581.42|1564.32|1571.19|1554.09|1581.43|1564.33|1571.04|1553.94|676
1649259000000|2022-04-06 15:30:00|1571.23|1554.13|1577.18|1560.08|1577.22|1560.12|1565.52|1548.42|520
1649259300000|2022-04-06 15:35:00|1577.28|1560.18|1580.39|1563.29|1580.48|1563.38|1576.19|1559.09|384
1649259600000|2022-04-06 15:40:00|1580.45|1563.35|1583.63|1566.53|1583.99|1566.89|1579.78|1562.68|344
1649259900000|2022-04-06 15:45:00|1584.49|1567.39|1588.37|1571.27|1588.88|1571.78|1583.18|1566.08|555
1649260200000|2022-04-06 15:50:00|1588.28|1571.18|1585.87|1568.77|1588.88|1571.78|1585.64|1568.54|472
1649260500000|2022-04-06 15:55:00|1585.86|1568.76|1582.92|1565.82|1585.95|1568.85|1580.1|1563|514
1649260800000|2022-04-06 16:00:00|1582.95|1565.85|1578.14|1561.04|1585.14|1568.04|1578.1|1561|604
1649261100000|2022-04-06 16:05:00|1578.12|1561.02|1584.38|1567.28|1587.07|1569.97|1577.43|1560.33|530
1649261400000|2022-04-06 16:10:00|1584.5|1567.4|1576.14|1559.04|1585.45|1568.35|1575.26|1558.16|608
1649261700000|2022-04-06 16:15:00|1576.12|1559.02|1570.19|1553.09|1578.16|1561.06|1570.13|1553.03|561
1649262000000|2022-04-06 16:20:00|1569.58|1552.48|1567.87|1550.77|1572.3|1555.2|1564.25|1547.15|634
1649262300000|2022-04-06 16:25:00|1567.86|1550.76|1563.46|1546.36|1568.33|1551.23|1563.46|1546.36|363
1649262600000|2022-04-06 16:30:00|1563.45|1546.35|1562.3|1545.2|1567.69|1550.59|1561.14|1544.04|705
1649262900000|2022-04-06 16:35:00|1562.29|1545.19|1549.36|1532.26|1563.36|1546.26|1549.36|1532.26|544
1649263200000|2022-04-06 16:40:00|1549.73|1532.63|1560.67|1543.57|1560.94|1543.84|1549.04|1531.94|617
1649263500000|2022-04-06 16:45:00|1560.68|1543.58|1557.18|1540.08|1561.63|1544.53|1552.43|1535.33|627
1649263800000|2022-04-06 16:50:00|1557|1539.9|1554.32|1537.22|1558.44|1541.34|1551.36|1534.26|512
1649264100000|2022-04-06 16:55:00|1554.34|1537.24|1562.05|1544.95|1563.23|1546.13|1554.31|1537.21|414
1649264400000|2022-04-06 17:00:00|1561.93|1544.83|1552.27|1535.17|1562.01|1544.91|1547.42|1530.32|641
1649264700000|2022-04-06 17:05:00|1552.54|1535.44|1547.59|1530.49|1553.66|1536.56|1545.8|1528.7|727
1649265000000|2022-04-06 17:10:00|1547.92|1530.82|1550.66|1533.56|1551.21|1534.11|1544.3|1527.2|642
1649265300000|2022-04-06 17:15:00|1550.54|1533.44|1559.36|1542.26|1560.01|1542.91|1548.86|1531.76|668
1649265600000|2022-04-06 17:20:00|1559.38|1542.28|1565.58|1548.48|1566.98|1549.88|1558.1|1541|525
1649265900000|2022-04-06 17:25:00|1565.54|1548.44|1565.77|1548.67|1567.72|1550.62|1565.05|1547.95|386
1649266200000|2022-04-06 17:30:00|1565.86|1548.76|1566.98|1549.88|1567.72|1550.62|1562.54|1545.44|395
1649266500000|2022-04-06 17:35:00|1566.93|1549.83|1564.13|1547.03|1566.93|1549.83|1561.03|1543.93|458
1649266800000|2022-04-06 17:40:00|1563.6|1546.5|1568.94|1551.84|1570.6|1553.5|1563.48|1546.38|334
1649267100000|2022-04-06 17:45:00|1569.08|1551.98|1578.29|1561.19|1578.3|1561.2|1568.25|1551.15|459
1649267400000|2022-04-06 17:50:00|1577.99|1560.89|1579.05|1561.95|1579.68|1562.58|1575.11|1558.01|403
1649267700000|2022-04-06 17:55:00|1579.25|1562.15|1572.77|1555.67|1579.25|1562.15|1572.77|1555.67|393
1649268000000|2022-04-06 18:00:00|1573.05|1555.95|1585.69|1568.59|1588.01|1570.91|1570.96|1553.86|749
1649268300000|2022-04-06 18:05:00|1585.67|1568.57|1572.51|1555.41|1586|1568.9|1571.37|1554.27|701
1649268600000|2022-04-06 18:10:00|1572.48|1555.38|1560.4|1543.3|1572.48|1555.38|1560.4|1543.3|652
1649268900000|2022-04-06 18:15:00|1560.96|1543.86|1550.89|1533.79|1561.39|1544.29|1550.42|1533.32|596
1649269200000|2022-04-06 18:20:00|1550.55|1533.45|1546.47|1529.37|1557.18|1540.08|1544.76|1527.66|655
1649269500000|2022-04-06 18:25:00|1546.48|1529.38|1550.42|1533.32|1553.89|1536.79|1544.57|1527.47|780
1649269800000|2022-04-06 18:30:00|1550.43|1533.33|1568.46|1551.36|1569.02|1551.92|1549.17|1532.07|685
1649270100000|2022-04-06 18:35:00|1568.68|1551.58|1567.8|1550.7|1570.73|1553.63|1563.15|1546.05|725
1649270400000|2022-04-06 18:40:00|1567.81|1550.71|1573.14|1556.04|1573.73|1556.63|1565.19|1548.09|621
1649270700000|2022-04-06 18:45:00|1573.05|1555.95|1569.41|1552.31|1576.68|1559.58|1569.06|1551.96|666
1649271000000|2022-04-06 18:50:00|1569.43|1552.33|1574.17|1557.07|1575.23|1558.13|1568.88|1551.78|622
1649271300000|2022-04-06 18:55:00|1574.05|1556.95|1576.03|1558.93|1576.57|1559.47|1573.14|1556.04|539
1649271600000|2022-04-06 19:00:00|1576.08|1558.98|1575.37|1558.27|1580.74|1563.64|1574.62|1557.52|483
1649271900000|2022-04-06 19:05:00|1575.05|1557.95|1572.08|1554.98|1575.05|1557.95|1566.77|1549.67|545
1649272200000|2022-04-06 19:10:00|1572.05|1554.95|1572.27|1555.17|1574.75|1557.65|1570.77|1553.67|620
1649272500000|2022-04-06 19:15:00|1572.26|1555.16|1566.8|1549.7|1574.15|1557.05|1566.8|1549.7|418
1649272800000|2022-04-06 19:20:00|1566.77|1549.67|1565.07|1547.97|1567.41|1550.31|1564.06|1546.96|403
1649273100000|2022-04-06 19:25:00|1565.08|1547.98|1563.16|1546.06|1565.69|1548.59|1561.52|1544.42|370
1649273400000|2022-04-06 19:30:00|1563.44|1546.34|1558.42|1541.32|1565.87|1548.77|1558.23|1541.13|398
1649273700000|2022-04-06 19:35:00|1558.59|1541.49|1563.51|1546.41|1565.51|1548.41|1558.23|1541.13|534
1649274000000|2022-04-06 19:40:00|1563.48|1546.38|1569.57|1552.47|1569.68|1552.58|1563.2|1546.1|341
1649274300000|2022-04-06 19:45:00|1569.54|1552.44|1574.42|1557.32|1574.99|1557.89|1569.04|1551.94|350
1649274600000|2022-04-06 19:50:00|1574.64|1557.54|1572.05|1554.95|1575.2|1558.1|1571.02|1553.92|438
1649274900000|2022-04-06 19:55:00|1572.02|1554.92|1572.23|1555.13|1574.2|1557.1|1571.1|1554|393
1649275200000|2022-04-06 20:00:00|1572.26|1555.16|1576.66|1559.56|1576.77|1559.67|1571.2|1554.1|411
1649275500000|2022-04-06 20:05:00|1576.55|1559.45|1586.65|1569.55|1587|1569.9|1576.51|1559.41|397
1649275800000|2022-04-06 20:10:00|1586.42|1569.32|1575.35|1558.25|1587.53|1570.43|1575.35|1558.25|460
1649276100000|2022-04-06 20:15:00|1574.9|1557.8|1572.21|1555.11|1574.95|1557.85|1570.04|1552.94|413
1649276400000|2022-04-06 20:20:00|1572.33|1555.23|1577.29|1560.19|1578.21|1561.11|1571.35|1554.25|314
1649276700000|2022-04-06 20:25:00|1577.27|1560.17|1578.3|1561.2|1578.41|1561.31|1574.08|1556.98|193
1649277000000|2022-04-06 20:30:00|1578.21|1561.11|1579.07|1561.97|1579.5|1562.4|1577.38|1560.28|130
1649277300000|2022-04-06 20:35:00|1579.09|1561.99|1573.8|1556.7|1579.32|1562.22|1573.33|1556.23|210
1649277600000|2022-04-06 20:40:00|1574.02|1556.92|1572.28|1555.18|1575.2|1558.1|1572.05|1554.95|207
1649277900000|2022-04-06 20:45:00|1572.42|1555.32|1578.48|1561.38|1579.05|1561.95|1571.9|1554.8|232
1649278200000|2022-04-06 20:50:00|1578.4|1561.3|1578.49|1561.39|1579.61|1562.51|1578.19|1561.09|272
1649278500000|2022-04-06 20:55:00|1578.3|1561.2|1576.9|1559.8|1579.15|1562.05|1576.3|1559.2|313
1649278800000|2022-04-06 21:00:00|1576.81|1559.71|1571.69|1554.59|1577.36|1560.26|1571.69|1554.59|185
1649279100000|2022-04-06 21:05:00|1571.68|1554.58|1577.29|1560.19|1577.43|1560.33|1571.59|1554.49|142
1649279400000|2022-04-06 21:10:00|1577.35|1560.25|1575.49|1558.39|1578.06|1560.96|1575.17|1558.07|189
1649279700000|2022-04-06 21:15:00|1575.48|1558.38|1576.24|1559.14|1576.33|1559.23|1574.21|1557.11|136
1649280000000|2022-04-06 21:20:00|1576.28|1559.18|1577.08|1559.98|1577.31|1560.21|1575.97|1558.87|137
1649280300000|2022-04-06 21:25:00|1577.05|1559.95|1579.05|1561.95|1579.05|1561.95|1577.05|1559.95|62
1649280600000|2022-04-06 21:30:00|1579.01|1561.91|1577.52|1560.42|1579.15|1562.05|1577.41|1560.31|140
1649280900000|2022-04-06 21:35:00|1577.6|1560.5|1574.33|1557.23|1577.69|1560.59|1574.05|1556.95|142
1649281200000|2022-04-06 21:40:00|1574.05|1556.95|1571.91|1554.81|1574.33|1557.23|1571.8|1554.7|79
1649281500000|2022-04-06 21:45:00|1571.9|1554.8|1573.34|1556.24|1573.34|1556.24|1570.49|1553.39|112
1649281800000|2022-04-06 21:50:00|1573.73|1556.63|1575.05|1557.95|1575.36|1558.26|1572.12|1555.02|187
1649282100000|2022-04-06 21:55:00|1575.62|1558.52|1573.34|1556.24|1576.36|1559.26|1573.34|1556.24|159
1649282400000|2022-04-06 22:00:00|1573.3|1556.2|1572.12|1555.02|1573.34|1556.24|1570.26|1553.16|270
1649282700000|2022-04-06 22:05:00|1572.05|1554.95|1572.37|1555.27|1575.91|1558.81|1571.49|1554.39|185
1649283000000|2022-04-06 22:10:00|1573.05|1555.95|1574.77|1557.67|1575.51|1558.41|1572.58|1555.48|219
1649283300000|2022-04-06 22:15:00|1575.05|1557.95|1568.6|1551.5|1575.05|1557.95|1568.6|1551.5|233
1649283600000|2022-04-06 22:20:00|1568.92|1551.82|1565.53|1548.43|1568.92|1551.82|1564.01|1546.91|354
1649283900000|2022-04-06 22:25:00|1566.05|1548.95|1562.61|1545.51|1568.49|1551.39|1562.61|1545.51|369
1649284200000|2022-04-06 22:30:00|1563.32|1546.22|1559.29|1542.19|1565.47|1548.37|1559.29|1542.19|253
1649284500000|2022-04-06 22:35:00|1559.26|1542.16|1563.5|1546.4|1564.57|1547.47|1558.58|1541.48|245
1649284800000|2022-04-06 22:40:00|1563.59|1546.49|1557.94|1540.84|1564.76|1547.66|1557.37|1540.27|506
1649285100000|2022-04-06 22:45:00|1558.14|1541.04|1560.05|1542.95|1560.69|1543.59|1557.68|1540.58|315
1649285400000|2022-04-06 22:50:00|1560.21|1543.11|1561.16|1544.06|1562.12|1545.02|1558.57|1541.47|458
1649285700000|2022-04-06 22:55:00|1561.15|1544.05|1554.16|1537.06|1562.75|1545.65|1552.79|1535.69|594
1649286000000|2022-04-06 23:00:00|1554.37|1537.27|1553.05|1535.95|1558.46|1541.36|1551.56|1534.46|453
1649286300000|2022-04-06 23:05:00|1553.14|1536.04|1555.94|1538.84|1556.05|1538.95|1547.68|1530.58|552
1649286600000|2022-04-06 23:10:00|1555.83|1538.73|1552.18|1535.08|1560.6|1543.5|1552.16|1535.06|444
1649286900000|2022-04-06 23:15:00|1552.26|1535.16|1560.26|1543.16|1562.16|1545.06|1552.24|1535.14|394
1649287200000|2022-04-06 23:20:00|1560.49|1543.39|1559.43|1542.33|1563.46|1546.36|1559.37|1542.27|399
1649287500000|2022-04-06 23:25:00|1559.41|1542.31|1561.66|1544.56|1565|1547.9|1559.25|1542.15|271
1649287800000|2022-04-06 23:30:00|1561.65|1544.55|1551.43|1534.33|1564.7|1547.6|1551.23|1534.13|479
1649288100000|2022-04-06 23:35:00|1551.46|1534.36|1546.3|1529.2|1552.71|1535.61|1545.62|1528.52|414
1649288400000|2022-04-06 23:40:00|1546.25|1529.15|1553.05|1535.95|1553.27|1536.17|1542.38|1525.28|655
1649288700000|2022-04-06 23:45:00|1553.06|1535.96|1561.02|1543.92|1564.86|1547.76|1537.67|1520.57|623
1649289000000|2022-04-06 23:50:00|1561.14|1544.04|1546.38|1529.28|1567.46|1550.36|1546.23|1529.13|713
1649289300000|2022-04-06 23:55:00|1546.42|1529.32|1550.18|1533.08|1555.49|1538.39|1544.86|1527.76|747
1649289600000|2022-04-07 00:00:00|1550.16|1533.06|1562.05|1544.95|1562.85|1545.75|1548.09|1530.99|617
1649289900000|2022-04-07 00:05:00|1561.97|1544.87|1556.46|1539.36|1563.7|1546.6|1552.42|1535.32|564
1649290200000|2022-04-07 00:10:00|1556.41|1539.31|1565.83|1548.73|1567.15|1550.05|1550.69|1533.59|675
1649290500000|2022-04-07 00:15:00|1565.88|1548.78|1569.39|1552.29|1573.1|1556|1564.91|1547.81|576
1649290800000|2022-04-07 00:20:00|1569.38|1552.28|1569.05|1551.95|1570.96|1553.86|1566.6|1549.5|545
1649291100000|2022-04-07 00:25:00|1569.06|1551.96|1567.05|1549.95|1569.06|1551.96|1563.54|1546.44|493
1649291400000|2022-04-07 00:30:00|1567.2|1550.1|1568.51|1551.41|1570.05|1552.95|1563.66|1546.56|469
1649291700000|2022-04-07 00:35:00|1568.59|1551.49|1564.5|1547.4|1569.3|1552.2|1564.36|1547.26|546
1649292000000|2022-04-07 00:40:00|1564.52|1547.42|1554.68|1537.58|1565.05|1547.95|1554.4|1537.3|525
1649292300000|2022-04-07 00:45:00|1554.77|1537.67|1546.02|1528.92|1554.77|1537.67|1543.64|1526.54|547
1649292600000|2022-04-07 00:50:00|1545.98|1528.88|1526.02|1508.92|1546.28|1529.18|1523.05|1505.95|704
1649292900000|2022-04-07 00:55:00|1525.34|1508.24|1525.4|1508.3|1526.41|1509.31|1519.53|1502.43|678
1649293200000|2022-04-07 01:00:00|1525.15|1508.05|1530.28|1513.18|1532.96|1515.86|1524.35|1507.25|637
1649293500000|2022-04-07 01:05:00|1530.2|1513.1|1537.72|1520.62|1538.95|1521.85|1525.95|1508.85|573
1649293800000|2022-04-07 01:10:00|1537.88|1520.78|1539.73|1522.63|1543.17|1526.07|1536.2|1519.1|635
1649294100000|2022-04-07 01:15:00|1539.71|1522.61|1532.42|1515.32|1543.06|1525.96|1531.63|1514.53|514
1649294400000|2022-04-07 01:20:00|1532.41|1515.31|1537.81|1520.71|1539.05|1521.95|1530.88|1513.78|452
1649294700000|2022-04-07 01:25:00|1537.95|1520.85|1539.28|1522.18|1539.86|1522.76|1537.33|1520.23|266
1649295000000|2022-04-07 01:30:00|1539.03|1521.93|1543.57|1526.47|1543.97|1526.87|1535.83|1518.73|484
1649295300000|2022-04-07 01:35:00|1543.53|1526.43|1544.1|1527|1546.44|1529.34|1542.25|1525.15|294
1649295600000|2022-04-07 01:40:00|1543.76|1526.66|1544.8|1527.7|1545.25|1528.15|1542.19|1525.09|327
1649295900000|2022-04-07 01:45:00|1544.81|1527.71|1546.9|1529.8|1548.63|1531.53|1542.17|1525.07|475
1649296200000|2022-04-07 01:50:00|1546.91|1529.81|1549.36|1532.26|1549.46|1532.36|1544.55|1527.45|397
1649296500000|2022-04-07 01:55:00|1549.37|1532.27|1553.22|1536.12|1554.97|1537.87|1548.27|1531.17|430
1649296800000|2022-04-07 02:00:00|1553.38|1536.28|1550.76|1533.66|1556.59|1539.49|1548|1530.9|474
1649297100000|2022-04-07 02:05:00|1550.89|1533.79|1550.23|1533.13|1551.06|1533.96|1548.57|1531.47|229
1649297400000|2022-04-07 02:10:00|1550.05|1532.95|1547.56|1530.46|1550.15|1533.05|1547.38|1530.28|369
1649297700000|2022-04-07 02:15:00|1547.55|1530.45|1545.04|1527.94|1549.17|1532.07|1545.04|1527.94|313
1649298000000|2022-04-07 02:20:00|1544.81|1527.71|1537.35|1520.25|1545.43|1528.33|1537.16|1520.06|380
1649298300000|2022-04-07 02:25:00|1537.56|1520.46|1536.22|1519.12|1539.1|1522|1535.92|1518.82|407
1649298600000|2022-04-07 02:30:00|1536.14|1519.04|1546.77|1529.67|1546.97|1529.87|1535.15|1518.05|334
1649298900000|2022-04-07 02:35:00|1546.82|1529.72|1546.8|1529.7|1548.95|1531.85|1545.63|1528.53|258
1649299200000|2022-04-07 02:40:00|1546.78|1529.68|1539.31|1522.21|1547|1529.9|1539.31|1522.21|500
1649299500000|2022-04-07 02:45:00|1539.3|1522.2|1540.19|1523.09|1545.03|1527.93|1539.21|1522.11|576
1649299800000|2022-04-07 02:50:00|1540.18|1523.08|1546.41|1529.31|1546.69|1529.59|1539.36|1522.26|396
1649300100000|2022-04-07 02:55:00|1546.69|1529.59|1549.49|1532.39|1551.65|1534.55|1545.92|1528.82|388
1649300400000|2022-04-07 03:00:00|1549.48|1532.38|1551.08|1533.98|1551.91|1534.81|1548.11|1531.01|356
1649300700000|2022-04-07 03:05:00|1551.02|1533.92|1549.22|1532.12|1551.08|1533.98|1548.73|1531.63|418
1649301000000|2022-04-07 03:10:00|1549.24|1532.14|1544.28|1527.18|1550.04|1532.94|1543.66|1526.56|328
1649301300000|2022-04-07 03:15:00|1544.24|1527.14|1549.07|1531.97|1549.67|1532.57|1543.4|1526.3|453
1649301600000|2022-04-07 03:20:00|1549.27|1532.17|1545.28|1528.18|1549.9|1532.8|1543.55|1526.45|435
1649301900000|2022-04-07 03:25:00|1545.26|1528.16|1543.53|1526.43|1546.05|1528.95|1543.09|1525.99|395
1649302200000|2022-04-07 03:30:00|1543.54|1526.44|1544.19|1527.09|1546|1528.9|1539.42|1522.32|406
1649302500000|2022-04-07 03:35:00|1544.09|1526.99|1547.5|1530.4|1548.41|1531.31|1543.96|1526.86|400
1649302800000|2022-04-07 03:40:00|1547.51|1530.41|1547.78|1530.68|1548.99|1531.89|1545.76|1528.66|504
1649303100000|2022-04-07 03:45:00|1547.65|1530.55|1545.66|1528.56|1547.96|1530.86|1542.17|1525.07|424
1649303400000|2022-04-07 03:50:00|1545.65|1528.55|1547.75|1530.65|1547.76|1530.66|1545.16|1528.06|246
1649303700000|2022-04-07 03:55:00|1547.73|1530.63|1545.49|1528.39|1547.94|1530.84|1545.11|1528.01|346
1649304000000|2022-04-07 04:00:00|1545.18|1528.08|1546.99|1529.89|1547|1529.9|1543.97|1526.87|514
1649304300000|2022-04-07 04:05:00|1546.98|1529.88|1549.96|1532.86|1550.17|1533.07|1546.29|1529.19|428
1649304600000|2022-04-07 04:10:00|1549.93|1532.83|1544.89|1527.79|1550.48|1533.38|1544.42|1527.32|416
1649304900000|2022-04-07 04:15:00|1544.34|1527.24|1543.38|1526.28|1544.74|1527.64|1541.64|1524.54|401
1649305200000|2022-04-07 04:20:00|1543.39|1526.29|1548.99|1531.89|1549.46|1532.36|1543.39|1526.29|463
1649305500000|2022-04-07 04:25:00|1549.04|1531.94|1550.9|1533.8|1550.9|1533.8|1548.12|1531.02|245
1649305800000|2022-04-07 04:30:00|1550.91|1533.81|1552.05|1534.95|1552.72|1535.62|1550.09|1532.99|234
1649306100000|2022-04-07 04:35:00|1551.78|1534.68|1554.76|1537.66|1554.76|1537.66|1551.19|1534.09|365
1649306400000|2022-04-07 04:40:00|1554.73|1537.63|1552.05|1534.95|1554.76|1537.66|1551.58|1534.48|193
1649306700000|2022-04-07 04:45:00|1551.97|1534.87|1559.68|1542.58|1559.68|1542.58|1550.67|1533.57|218
1649307000000|2022-04-07 04:50:00|1559.64|1542.54|1561.08|1543.98|1562.21|1545.11|1559.64|1542.54|305
1649307300000|2022-04-07 04:55:00|1560.99|1543.89|1559.91|1542.81|1561.08|1543.98|1559.03|1541.93|240
1649307600000|2022-04-07 05:00:00|1559.36|1542.26|1557.06|1539.96|1560.84|1543.74|1554.68|1537.58|437
1649307900000|2022-04-07 05:05:00|1557.09|1539.99|1554.67|1537.57|1557.09|1539.99|1553.21|1536.11|242
1649308200000|2022-04-07 05:10:00|1554.59|1537.49|1553.73|1536.63|1555.05|1537.95|1552.93|1535.83|309
1649308500000|2022-04-07 05:15:00|1553.75|1536.65|1554.89|1537.79|1554.91|1537.81|1552.64|1535.54|221
1649308800000|2022-04-07 05:20:00|1554.77|1537.67|1554.05|1536.95|1554.84|1537.74|1553.48|1536.38|98
1649309100000|2022-04-07 05:25:00|1554.11|1537.01|1552.32|1535.22|1554.16|1537.06|1552.06|1534.96|185
1649309400000|2022-04-07 05:30:00|1552.17|1535.07|1548.56|1531.46|1553.12|1536.02|1548.56|1531.46|127
1649309700000|2022-04-07 05:35:00|1548.07|1530.97|1548.84|1531.74|1549.92|1532.82|1547.34|1530.24|264
1649310000000|2022-04-07 05:40:00|1548.89|1531.79|1548.55|1531.45|1552.98|1535.88|1548.55|1531.45|175
1649310300000|2022-04-07 05:45:00|1548.56|1531.46|1552.03|1534.93|1552.55|1535.45|1548.32|1531.22|214
1649310600000|2022-04-07 05:50:00|1552.04|1534.94|1557.75|1540.65|1557.75|1540.65|1551.73|1534.63|197
1649310900000|2022-04-07 05:55:00|1557.79|1540.69|1561.84|1544.74|1561.96|1544.86|1557.75|1540.65|220
1649311200000|2022-04-07 06:00:00|1561.76|1544.66|1560.46|1543.36|1562.14|1545.04|1560.46|1543.36|192
1649311500000|2022-04-07 06:05:00|1560.52|1543.42|1557.05|1539.95|1560.59|1543.49|1555.96|1538.86|232
1649311800000|2022-04-07 06:10:00|1557.07|1539.97|1554.03|1536.93|1558.05|1540.95|1551.26|1534.16|296
1649312100000|2022-04-07 06:15:00|1553.99|1536.89|1553.89|1536.79|1555.16|1538.06|1553.22|1536.12|166
1649312400000|2022-04-07 06:20:00|1553.9|1536.8|1558.63|1541.53|1558.68|1541.58|1553.89|1536.79|98
1649312700000|2022-04-07 06:25:00|1558.55|1541.45|1562.72|1545.62|1562.85|1545.75|1558.55|1541.45|111
1649313000000|2022-04-07 06:30:00|1562.61|1545.51|1563.19|1546.09|1563.82|1546.72|1562.32|1545.22|131
1649313300000|2022-04-07 06:35:00|1563.23|1546.13|1564.35|1547.25|1564.97|1547.87|1562.95|1545.85|84
1649313600000|2022-04-07 06:40:00|1564.84|1547.74|1569.31|1552.21|1569.68|1552.58|1564.73|1547.63|178
1649313900000|2022-04-07 06:45:00|1569.3|1552.2|1566|1548.9|1570|1552.9|1564.32|1547.22|317
1649314200000|2022-04-07 06:50:00|1566.05|1548.95|1564.61|1547.51|1566.24|1549.14|1564.03|1546.93|153
1649314500000|2022-04-07 06:55:00|1564.5|1547.4|1564.4|1547.3|1566.33|1549.23|1564.11|1547.01|194
1649314800000|2022-04-07 07:00:00|1564.37|1547.27|1564.05|1546.95|1566.45|1549.35|1562.2|1545.1|325
1649315100000|2022-04-07 07:05:00|1564.41|1547.31|1566.82|1549.72|1566.95|1549.85|1564.11|1547.01|215
1649315400000|2022-04-07 07:10:00|1566.84|1549.74|1570.95|1553.85|1572.74|1555.64|1566.16|1549.06|300
1649315700000|2022-04-07 07:15:00|1571|1553.9|1570.25|1553.15|1571.07|1553.97|1570.04|1552.94|370
1649316000000|2022-04-07 07:20:00|1570.15|1553.05|1571.8|1554.7|1572.05|1554.95|1569.28|1552.18|324
1649316300000|2022-04-07 07:25:00|1572.24|1555.14|1572|1554.9|1572.99|1555.89|1570.17|1553.07|207
1649316600000|2022-04-07 07:30:00|1572.05|1554.95|1574.99|1557.89|1574.99|1557.89|1571.78|1554.68|341
1649316900000|2022-04-07 07:35:00|1574.77|1557.67|1575.84|1558.74|1575.98|1558.88|1573.19|1556.09|243
1649317200000|2022-04-07 07:40:00|1575.77|1558.67|1573.35|1556.25|1575.77|1558.67|1573.15|1556.05|165
1649317500000|2022-04-07 07:45:00|1573.23|1556.13|1574.73|1557.63|1575.07|1557.97|1572.11|1555.01|223
1649317800000|2022-04-07 07:50:00|1574.72|1557.62|1575.37|1558.27|1575.97|1558.87|1574.26|1557.16|201
1649318100000|2022-04-07 07:55:00|1575.04|1557.94|1570.25|1553.15|1575.2|1558.1|1570.08|1552.98|274
1649318400000|2022-04-07 08:00:00|1570.37|1553.27|1573.97|1556.87|1574.47|1557.37|1570.27|1553.17|211
1649318700000|2022-04-07 08:05:00|1573.83|1556.73|1574.05|1556.95|1574.87|1557.77|1572.91|1555.81|151
1649319000000|2022-04-07 08:10:00|1573.98|1556.88|1574.87|1557.77|1575.63|1558.53|1573.34|1556.24|147
1649319300000|2022-04-07 08:15:00|1574.91|1557.81|1571.08|1553.98|1574.96|1557.86|1570.16|1553.06|185
1649319600000|2022-04-07 08:20:00|1571.02|1553.92|1571.4|1554.3|1573.05|1555.95|1570.03|1552.93|158
1649319900000|2022-04-07 08:25:00|1571.05|1553.95|1573.13|1556.03|1573.61|1556.51|1570.86|1553.76|154
1649320200000|2022-04-07 08:30:00|1573.14|1556.04|1571.91|1554.81|1574.78|1557.68|1571.48|1554.38|187
1649320500000|2022-04-07 08:35:00|1571.74|1554.64|1569.09|1551.99|1571.74|1554.64|1567.09|1549.99|259
1649320800000|2022-04-07 08:40:00|1569.2|1552.1|1569.23|1552.13|1570.85|1553.75|1568.83|1551.73|149
1649321100000|2022-04-07 08:45:00|1569.24|1552.14|1567.56|1550.46|1569.62|1552.52|1567.32|1550.22|203
1649321400000|2022-04-07 08:50:00|1567.14|1550.04|1568.76|1551.66|1569|1551.9|1565.53|1548.43|217
1649321700000|2022-04-07 08:55:00|1568.74|1551.64|1570.05|1552.95|1570.05|1552.95|1567.66|1550.56|237
1649322000000|2022-04-07 09:00:00|1570.02|1552.92|1567.35|1550.25|1570.05|1552.95|1567.31|1550.21|156
1649322300000|2022-04-07 09:05:00|1567.33|1550.23|1563.96|1546.86|1567.4|1550.3|1562.55|1545.45|179
1649322600000|2022-04-07 09:10:00|1564.05|1546.95|1560.81|1543.71|1564.37|1547.27|1559.2|1542.1|217
1649322900000|2022-04-07 09:15:00|1560.75|1543.65|1562.88|1545.78|1563.05|1545.95|1559.44|1542.34|220
1649323200000|2022-04-07 09:20:00|1562.84|1545.74|1560.09|1542.99|1563.17|1546.07|1559.1|1542|233
1649323500000|2022-04-07 09:25:00|1559.99|1542.89|1556.05|1538.95|1561.36|1544.26|1554.07|1536.97|362
1649323800000|2022-04-07 09:30:00|1555.79|1538.69|1557.87|1540.77|1558.06|1540.96|1555.79|1538.69|142
1649324100000|2022-04-07 09:35:00|1557.73|1540.63|1565.35|1548.25|1565.5|1548.4|1557.73|1540.63|182
1649324400000|2022-04-07 09:40:00|1565.01|1547.91|1566.6|1549.5|1569.04|1551.94|1565.01|1547.91|286
1649324700000|2022-04-07 09:45:00|1566.59|1549.49|1562.85|1545.75|1568.81|1551.71|1562.05|1544.95|302
1649325000000|2022-04-07 09:50:00|1563.05|1545.95|1564.7|1547.6|1564.91|1547.81|1561.99|1544.89|240
1649325300000|2022-04-07 09:55:00|1564.62|1547.52|1567.96|1550.86|1568.64|1551.54|1563.47|1546.37|216
1649325600000|2022-04-07 10:00:00|1567.94|1550.84|1565.11|1548.01|1567.94|1550.84|1563.99|1546.89|191
1649325900000|2022-04-07 10:05:00|1565.1|1548|1565.91|1548.81|1566.01|1548.91|1561.41|1544.31|218
1649326200000|2022-04-07 10:10:00|1565.82|1548.72|1566.76|1549.66|1566.76|1549.66|1563.81|1546.71|270
1649326500000|2022-04-07 10:15:00|1566.68|1549.58|1560.29|1543.19|1566.77|1549.67|1560.23|1543.13|225
1649326800000|2022-04-07 10:20:00|1560.15|1543.05|1562.95|1545.85|1563.9|1546.8|1560.15|1543.05|237
1649327100000|2022-04-07 10:25:00|1562.98|1545.88|1561.75|1544.65|1563.19|1546.09|1559.28|1542.18|240
1649327400000|2022-04-07 10:30:00|1561.61|1544.51|1559.92|1542.82|1562.75|1545.65|1558.19|1541.09|362
1649327700000|2022-04-07 10:35:00|1559.81|1542.71|1558.81|1541.71|1559.81|1542.71|1556.84|1539.74|285
1649328000000|2022-04-07 10:40:00|1559.16|1542.06|1558.74|1541.64|1560.01|1542.91|1557.31|1540.21|185
1649328300000|2022-04-07 10:45:00|1559|1541.9|1562.9|1545.8|1563.12|1546.02|1558.05|1540.95|150
1649328600000|2022-04-07 10:50:00|1562.75|1545.65|1565.94|1548.84|1565.95|1548.85|1562.66|1545.56|177
1649328900000|2022-04-07 10:55:00|1565.74|1548.64|1563.05|1545.95|1565.74|1548.64|1561.97|1544.87|174
1649329200000|2022-04-07 11:00:00|1563.35|1546.25|1559.94|1542.84|1563.92|1546.82|1557.2|1540.1|299
1649329500000|2022-04-07 11:05:00|1559.88|1542.78|1565.96|1548.86|1573.07|1555.97|1557.44|1540.34|527
1649329800000|2022-04-07 11:10:00|1564.27|1547.17|1567.27|1550.17|1569.73|1552.63|1556.28|1539.18|563
1649330100000|2022-04-07 11:15:00|1567.19|1550.09|1562.41|1545.31|1570.64|1553.54|1561.52|1544.42|444
1649330400000|2022-04-07 11:20:00|1562.38|1545.28|1564.34|1547.24|1566.23|1549.13|1561.91|1544.81|412
1649330700000|2022-04-07 11:25:00|1564.31|1547.21|1567.94|1550.84|1567.94|1550.84|1564.3|1547.2|318
1649331000000|2022-04-07 11:30:00|1567.88|1550.78|1574.97|1557.87|1575.46|1558.36|1566.65|1549.55|431
1649331300000|2022-04-07 11:35:00|1574.99|1557.89|1581.15|1564.05|1581.15|1564.05|1574.88|1557.78|154
1649331600000|2022-04-07 11:40:00|1581.25|1564.15|1587.66|1570.56|1587.8|1570.7|1579.86|1562.76|394
1649331900000|2022-04-07 11:45:00|1587.3|1570.2|1588.87|1571.77|1589.58|1572.48|1582.4|1565.3|523
1649332200000|2022-04-07 11:50:00|1588.74|1571.64|1592.23|1575.13|1593.82|1576.72|1584.39|1567.29|442
1649332500000|2022-04-07 11:55:00|1592.1|1575|1589.29|1572.19|1592.17|1575.07|1585.18|1568.08|443
1649332800000|2022-04-07 12:00:00|1589.15|1572.05|1589.31|1572.21|1591.94|1574.84|1586.29|1569.19|425
1649333100000|2022-04-07 12:05:00|1589.28|1572.18|1593.49|1576.39|1593.9|1576.8|1589.18|1572.08|378
1649333400000|2022-04-07 12:10:00|1593.9|1576.8|1591.52|1574.42|1596.03|1578.93|1591.38|1574.28|346
1649333700000|2022-04-07 12:15:00|1591.51|1574.41|1588.64|1571.54|1594.39|1577.29|1588.52|1571.42|476
1649334000000|2022-04-07 12:20:00|1588.4|1571.3|1591.03|1573.93|1591.35|1574.25|1588.08|1570.98|327
1649334300000|2022-04-07 12:25:00|1590.95|1573.85|1587.51|1570.41|1591.28|1574.18|1587.33|1570.23|254
1649334600000|2022-04-07 12:30:00|1587.33|1570.23|1585.87|1568.77|1587.33|1570.23|1582.8|1565.7|330
1649334900000|2022-04-07 12:35:00|1585.69|1568.59|1583.63|1566.53|1586.96|1569.86|1583.63|1566.53|360
1649335200000|2022-04-07 12:40:00|1583.75|1566.65|1582.18|1565.08|1584.8|1567.7|1580.32|1563.22|266
1649335500000|2022-04-07 12:45:00|1582.35|1565.25|1582.71|1565.61|1586.43|1569.33|1581.27|1564.17|400
1649335800000|2022-04-07 12:50:00|1582.77|1565.67|1581.18|1564.08|1583.81|1566.71|1580|1562.9|419
1649336100000|2022-04-07 12:55:00|1581.14|1564.04|1580.21|1563.11|1583.48|1566.38|1579.22|1562.12|436
1649336400000|2022-04-07 13:00:00|1580.2|1563.1|1580.57|1563.47|1583.2|1566.1|1579.46|1562.36|294
1649336700000|2022-04-07 13:05:00|1580.51|1563.41|1568.83|1551.73|1581.39|1564.29|1568.83|1551.73|400
1649337000000|2022-04-07 13:10:00|1568.91|1551.81|1568.23|1551.13|1572.35|1555.25|1567.65|1550.55|367
1649337300000|2022-04-07 13:15:00|1568.79|1551.69|1573.37|1556.27|1575.29|1558.19|1568.57|1551.47|246
1649337600000|2022-04-07 13:20:00|1573.14|1556.04|1570.31|1553.21|1575.6|1558.5|1570.31|1553.21|274
1649337900000|2022-04-07 13:25:00|1570.3|1553.2|1570.67|1553.57|1573.38|1556.28|1567.86|1550.76|417
1649338200000|2022-04-07 13:30:00|1570.71|1553.61|1579.65|1562.55|1580.05|1562.95|1568.06|1550.96|614
1649338500000|2022-04-07 13:35:00|1579.96|1562.86|1582.52|1565.42|1585.9|1568.8|1576.24|1559.14|603
1649338800000|2022-04-07 13:40:00|1582.35|1565.25|1579.45|1562.35|1586.88|1569.78|1579.29|1562.19|607
1649339100000|2022-04-07 13:45:00|1579.42|1562.32|1579.39|1562.29|1584.05|1566.95|1578.37|1561.27|551
1649339400000|2022-04-07 13:50:00|1579.45|1562.35|1585.08|1567.98|1585.7|1568.6|1579.09|1561.99|449
1649339700000|2022-04-07 13:55:00|1585.12|1568.02|1586.2|1569.1|1587.25|1570.15|1583.32|1566.22|417
1649340000000|2022-04-07 14:00:00|1586.41|1569.31|1585.43|1568.33|1590.48|1573.38|1583.99|1566.89|458
1649340300000|2022-04-07 14:05:00|1585.23|1568.13|1580.08|1562.98|1585.23|1568.13|1578.28|1561.18|507
1649340600000|2022-04-07 14:10:00|1580.15|1563.05|1578.82|1561.72|1580.37|1563.27|1575.56|1558.46|435
1649340900000|2022-04-07 14:15:00|1578.89|1561.79|1578.11|1561.01|1579.26|1562.16|1575.44|1558.34|354
1649341200000|2022-04-07 14:20:00|1578.09|1560.99|1573.13|1556.03|1578.09|1560.99|1572.25|1555.15|396
1649341500000|2022-04-07 14:25:00|1573.12|1556.02|1574.3|1557.2|1576.05|1558.95|1571.44|1554.34|449
1649341800000|2022-04-07 14:30:00|1574.29|1557.19|1576.62|1559.52|1578.61|1561.51|1572.13|1555.03|484
1649342100000|2022-04-07 14:35:00|1576.68|1559.58|1575.38|1558.28|1579.99|1562.89|1575.07|1557.97|330
1649342400000|2022-04-07 14:40:00|1575.11|1558.01|1565.29|1548.19|1575.26|1558.16|1563.55|1546.45|475
1649342700000|2022-04-07 14:45:00|1565.27|1548.17|1568.13|1551.03|1571.98|1554.88|1565.27|1548.17|437
1649343000000|2022-04-07 14:50:00|1568.15|1551.05|1565.35|1548.25|1570.28|1553.18|1563.14|1546.04|460
1649343300000|2022-04-07 14:55:00|1565.88|1548.78|1565.89|1548.79|1567.15|1550.05|1561.35|1544.25|406
1649343600000|2022-04-07 15:00:00|1566.02|1548.92|1566.02|1548.92|1571.74|1554.64|1561.63|1544.53|618
1649343900000|2022-04-07 15:05:00|1566.14|1549.04|1564.64|1547.54|1567.93|1550.83|1564.19|1547.09|492
1649344200000|2022-04-07 15:10:00|1564.51|1547.41|1555.29|1538.19|1565.14|1548.04|1553.1|1536|495
1649344500000|2022-04-07 15:15:00|1556.23|1539.13|1559.86|1542.76|1560.68|1543.58|1555.44|1538.34|505
1649344800000|2022-04-07 15:20:00|1559.81|1542.71|1560.33|1543.23|1561.42|1544.32|1557.3|1540.2|467
1649345100000|2022-04-07 15:25:00|1560.32|1543.22|1552.59|1535.49|1560.33|1543.23|1552.59|1535.49|570
1649345400000|2022-04-07 15:30:00|1552.51|1535.41|1541.01|1523.91|1553.1|1536|1538.96|1521.86|645
1649345700000|2022-04-07 15:35:00|1541.05|1523.95|1546.91|1529.81|1548.63|1531.53|1541.05|1523.95|553
1649346000000|2022-04-07 15:40:00|1546.92|1529.82|1547.42|1530.32|1548.98|1531.88|1546.05|1528.95|488
1649346300000|2022-04-07 15:45:00|1547.28|1530.18|1552.23|1535.13|1556.69|1539.59|1547.28|1530.18|455
1649346600000|2022-04-07 15:50:00|1552.18|1535.08|1555.38|1538.28|1556.65|1539.55|1552.14|1535.04|434
1649346900000|2022-04-07 15:55:00|1555.39|1538.29|1557.48|1540.38|1558.76|1541.66|1555.38|1538.28|264
1649347200000|2022-04-07 16:00:00|1557.54|1540.44|1554.28|1537.18|1560.23|1543.13|1554.03|1536.93|410
1649347500000|2022-04-07 16:05:00|1554.23|1537.13|1557.8|1540.7|1558.21|1541.11|1553.4|1536.3|523
1649347800000|2022-04-07 16:10:00|1557.95|1540.85|1560.07|1542.97|1561.89|1544.79|1557.15|1540.05|518
1649348100000|2022-04-07 16:15:00|1560|1542.9|1558.28|1541.18|1560.07|1542.97|1556.73|1539.63|441
1649348400000|2022-04-07 16:20:00|1558.41|1541.31|1555.5|1538.4|1559.89|1542.79|1553.18|1536.08|328
1649348700000|2022-04-07 16:25:00|1555.51|1538.41|1555.11|1538.01|1556.45|1539.35|1554.18|1537.08|221
1649349000000|2022-04-07 16:30:00|1555.03|1537.93|1560.07|1542.97|1560.07|1542.97|1554.41|1537.31|175
1649349300000|2022-04-07 16:35:00|1560.28|1543.18|1559.11|1542.01|1560.98|1543.88|1558.29|1541.19|244
1649349600000|2022-04-07 16:40:00|1558.99|1541.89|1550.21|1533.11|1559.05|1541.95|1549.99|1532.89|281
1649349900000|2022-04-07 16:45:00|1550.24|1533.14|1544.77|1527.67|1552.57|1535.47|1544.27|1527.17|425
1649350200000|2022-04-07 16:50:00|1544.78|1527.68|1551.66|1534.56|1552.8|1535.7|1544.74|1527.64|294
1649350500000|2022-04-07 16:55:00|1551.67|1534.57|1560.27|1543.17|1560.64|1543.54|1551.67|1534.57|275
1649350800000|2022-04-07 17:00:00|1560.28|1543.18|1566.69|1549.59|1566.76|1549.66|1559.64|1542.54|403
1649351100000|2022-04-07 17:05:00|1566.27|1549.17|1567.05|1549.95|1567.97|1550.87|1565.9|1548.8|278
1649351400000|2022-04-07 17:10:00|1566.46|1549.36|1570.02|1552.92|1573|1555.9|1565.2|1548.1|362
1649351700000|2022-04-07 17:15:00|1569.78|1552.68|1566.17|1549.07|1569.78|1552.68|1564.93|1547.83|498
1649352000000|2022-04-07 17:20:00|1566.16|1549.06|1567.12|1550.02|1569.72|1552.62|1565.94|1548.84|216
1649352300000|2022-04-07 17:25:00|1567.17|1550.07|1569.31|1552.21|1570.53|1553.43|1567.17|1550.07|188
1649352600000|2022-04-07 17:30:00|1569.36|1552.26|1566.3|1549.2|1571.05|1553.95|1565.95|1548.85|275
1649352900000|2022-04-07 17:35:00|1566.16|1549.06|1563.97|1546.87|1567.38|1550.28|1563.97|1546.87|284
1649353200000|2022-04-07 17:40:00|1563.96|1546.86|1561.65|1544.55|1565.32|1548.22|1561.46|1544.36|241
1649353500000|2022-04-07 17:45:00|1562.03|1544.93|1559.35|1542.25|1563.34|1546.24|1557.4|1540.3|273
1649353800000|2022-04-07 17:50:00|1559.18|1542.08|1560.55|1543.45|1560.92|1543.82|1558.15|1541.05|419
1649354100000|2022-04-07 17:55:00|1560.51|1543.41|1566.88|1549.78|1567.7|1550.6|1560.36|1543.26|323
1649354400000|2022-04-07 18:00:00|1566.92|1549.82|1566.74|1549.64|1568.05|1550.95|1565.5|1548.4|188
1649354700000|2022-04-07 18:05:00|1566.67|1549.57|1568.97|1551.87|1569.16|1552.06|1566.08|1548.98|267
1649355000000|2022-04-07 18:10:00|1569.16|1552.06|1568.75|1551.65|1569.83|1552.73|1567.2|1550.1|289
1649355300000|2022-04-07 18:15:00|1568.81|1551.71|1570.05|1552.95|1570.92|1553.82|1567.18|1550.08|255
1649355600000|2022-04-07 18:20:00|1570.2|1553.1|1573.06|1555.96|1573.06|1555.96|1570.05|1552.95|222
1649355900000|2022-04-07 18:25:00|1573.05|1555.95|1571.16|1554.06|1574.23|1557.13|1570.77|1553.67|415
1649356200000|2022-04-07 18:30:00|1571.1|1554|1569.85|1552.75|1571.1|1554|1567.95|1550.85|275
1649356500000|2022-04-07 18:35:00|1569.93|1552.83|1568.36|1551.26|1569.94|1552.84|1565.41|1548.31|318
1649356800000|2022-04-07 18:40:00|1568.35|1551.25|1571.45|1554.35|1571.45|1554.35|1566.28|1549.18|400
1649357100000|2022-04-07 18:45:00|1571.34|1554.24|1570.37|1553.27|1571.34|1554.24|1568.33|1551.23|377
1649357400000|2022-04-07 18:50:00|1570.38|1553.28|1573.04|1555.94|1573.53|1556.43|1569.33|1552.23|260
1649357700000|2022-04-07 18:55:00|1573.16|1556.06|1575.42|1558.32|1575.65|1558.55|1573.16|1556.06|128
1649358000000|2022-04-07 19:00:00|1575.14|1558.04|1578.9|1561.8|1579.74|1562.64|1575.12|1558.02|322
1649358300000|2022-04-07 19:05:00|1579.03|1561.93|1578.89|1561.79|1579.08|1561.98|1575.78|1558.68|213
1649358600000|2022-04-07 19:10:00|1578.97|1561.87|1578.05|1560.95|1580.87|1563.77|1578.01|1560.91|204
1649358900000|2022-04-07 19:15:00|1578.01|1560.91|1574.16|1557.06|1578.52|1561.42|1574.12|1557.02|300
1649359200000|2022-04-07 19:20:00|1574.1|1557|1573.4|1556.3|1574.26|1557.16|1573.05|1555.95|399
1649359500000|2022-04-07 19:25:00|1573.39|1556.29|1573.17|1556.07|1574.05|1556.95|1572.29|1555.19|378
1649359800000|2022-04-07 19:30:00|1573.18|1556.08|1574.81|1557.71|1575.05|1557.95|1573.08|1555.98|110
1649360100000|2022-04-07 19:35:00|1574.91|1557.81|1572.29|1555.19|1576.05|1558.95|1572.15|1555.05|325
1649360400000|2022-04-07 19:40:00|1572.49|1555.39|1574.15|1557.05|1575.48|1558.38|1572.31|1555.21|379
1649360700000|2022-04-07 19:45:00|1574.24|1557.14|1571.92|1554.82|1575.31|1558.21|1571.2|1554.1|305
1649361000000|2022-04-07 19:50:00|1572.01|1554.91|1570.55|1553.45|1574.05|1556.95|1570.01|1552.91|317
1649361300000|2022-04-07 19:55:00|1570.48|1553.38|1569.67|1552.57|1571.33|1554.23|1569.63|1552.53|273
1649361600000|2022-04-07 20:00:00|1569.63|1552.53|1569.3|1552.2|1571.3|1554.2|1569.3|1552.2|229
1649361900000|2022-04-07 20:05:00|1569.31|1552.21|1571.41|1554.31|1571.79|1554.69|1569.14|1552.04|202
1649362200000|2022-04-07 20:10:00|1571.32|1554.22|1571.2|1554.1|1572.13|1555.03|1571.02|1553.92|123
1649362500000|2022-04-07 20:15:00|1571.18|1554.08|1571.05|1553.95|1571.33|1554.23|1569.73|1552.63|126
1649362800000|2022-04-07 20:20:00|1571.37|1554.27|1570.58|1553.48|1572.04|1554.94|1569.3|1552.2|181
1649363100000|2022-04-07 20:25:00|1570.64|1553.54|1572.57|1555.47|1572.59|1555.49|1570.33|1553.23|70
1649363400000|2022-04-07 20:30:00|1572.56|1555.46|1574.84|1557.74|1574.98|1557.88|1572.55|1555.45|86
1649363700000|2022-04-07 20:35:00|1574.97|1557.87|1579.04|1561.94|1579.05|1561.95|1574.72|1557.62|190
1649364000000|2022-04-07 20:40:00|1578.82|1561.72|1578.01|1560.91|1579.04|1561.94|1577.76|1560.66|127
1649364300000|2022-04-07 20:45:00|1577.95|1560.85|1579.99|1562.89|1579.99|1562.89|1577.64|1560.54|153
1649364600000|2022-04-07 20:50:00|1579.85|1562.75|1577.91|1560.81|1579.99|1562.89|1577.19|1560.09|93
1649364900000|2022-04-07 20:55:00|1577.92|1560.82|1577.62|1560.52|1578.05|1560.95|1577.01|1559.91|89
1649365200000|2022-04-07 21:00:00|1577.65|1560.55|1575.35|1558.25|1578.68|1561.58|1575.35|1558.25|187
1649365500000|2022-04-07 21:05:00|1575.32|1558.22|1577.51|1560.41|1577.51|1560.41|1575.23|1558.13|117
1649365800000|2022-04-07 21:10:00|1577.49|1560.39|1578.39|1561.29|1579.05|1561.95|1577.49|1560.39|94
1649366100000|2022-04-07 21:15:00|1578.38|1561.28|1574.04|1556.94|1578.41|1561.31|1574.04|1556.94|200
1649366400000|2022-04-07 21:20:00|1574.08|1556.98|1567.24|1550.14|1574.22|1557.12|1567.24|1550.14|166
1649366700000|2022-04-07 21:25:00|1567.23|1550.13|1567.89|1550.79|1568.45|1551.35|1567.22|1550.12|89
1649367000000|2022-04-07 21:30:00|1567.8|1550.7|1572.59|1555.49|1572.95|1555.85|1567.19|1550.09|141
1649367300000|2022-04-07 21:35:00|1572.67|1555.57|1575.85|1558.75|1576.11|1559.01|1572.59|1555.49|159
1649367600000|2022-04-07 21:40:00|1576.05|1558.95|1574.53|1557.43|1576.05|1558.95|1574.1|1557|145
1649367900000|2022-04-07 21:45:00|1574.09|1556.99|1576|1558.9|1576.05|1558.95|1574.09|1556.99|200
1649368200000|2022-04-07 21:50:00|1576.05|1558.95|1577.04|1559.94|1577.93|1560.83|1576.01|1558.91|162
1649368500000|2022-04-07 21:55:00|1576.91|1559.81|1577.38|1560.28|1578.81|1561.71|1576.91|1559.81|188
1649368800000|2022-04-07 22:00:00|1577.33|1560.23|1575.07|1557.97|1577.39|1560.29|1572.22|1555.12|283
1649369100000|2022-04-07 22:05:00|1575.05|1557.95|1573.41|1556.31|1577.24|1560.14|1573.14|1556.04|357
1649369400000|2022-04-07 22:10:00|1573.42|1556.32|1576.29|1559.19|1576.42|1559.32|1573.25|1556.15|196
1649369700000|2022-04-07 22:15:00|1576.32|1559.22|1577.04|1559.94|1577.56|1560.46|1575.05|1557.95|196
1649370000000|2022-04-07 22:20:00|1577.17|1560.07|1582.27|1565.17|1582.62|1565.52|1577.17|1560.07|129
1649370300000|2022-04-07 22:25:00|1582.38|1565.28|1581.9|1564.8|1583.85|1566.75|1580.5|1563.4|207
1649370600000|2022-04-07 22:30:00|1581.88|1564.78|1582.07|1564.97|1582.55|1565.45|1580.74|1563.64|119
1649370900000|2022-04-07 22:35:00|1582.03|1564.93|1579.88|1562.78|1582.09|1564.99|1579.32|1562.22|117
1649371200000|2022-04-07 22:40:00|1579.21|1562.11|1581.05|1563.95|1581.22|1564.12|1578.97|1561.87|128
1649371500000|2022-04-07 22:45:00|1581.13|1564.03|1584.83|1567.73|1584.95|1567.85|1580.55|1563.45|145
1649371800000|2022-04-07 22:50:00|1584.72|1567.62|1583.17|1566.07|1584.95|1567.85|1582.24|1565.14|185
1649372100000|2022-04-07 22:55:00|1583.19|1566.09|1585.99|1568.89|1586.06|1568.96|1583.19|1566.09|169
1649372400000|2022-04-07 23:00:00|1586.02|1568.92|1586.06|1568.96|1586.06|1568.96|1583.07|1565.97|188
1649372700000|2022-04-07 23:05:00|1586.16|1569.06|1586.89|1569.79|1586.89|1569.79|1585.66|1568.56|160
1649373000000|2022-04-07 23:10:00|1586.75|1569.65|1587.26|1570.16|1587.36|1570.26|1585.89|1568.79|99
1649373300000|2022-04-07 23:15:00|1587.61|1570.51|1593.86|1576.76|1593.9|1576.8|1586.7|1569.6|206
1649373600000|2022-04-07 23:20:00|1593.88|1576.78|1585.09|1567.99|1595.59|1578.49|1584.44|1567.34|377
1649373900000|2022-04-07 23:25:00|1584.89|1567.79|1588.41|1571.31|1588.92|1571.82|1584.24|1567.14|109
1649374200000|2022-04-07 23:30:00|1588.05|1570.95|1589.16|1572.06|1592.28|1575.18|1587.14|1570.04|288
1649374500000|2022-04-07 23:35:00|1589.24|1572.14|1590.77|1573.67|1591.08|1573.98|1588.91|1571.81|296
1649374800000|2022-04-07 23:40:00|1590.73|1573.63|1588.38|1571.28|1590.98|1573.88|1588.19|1571.09|371
1649375100000|2022-04-07 23:45:00|1588.33|1571.23|1590.24|1573.14|1591.05|1573.95|1588.19|1571.09|378
1649375400000|2022-04-07 23:50:00|1590.23|1573.13|1584.14|1567.04|1591.08|1573.98|1583.57|1566.47|251
1649375700000|2022-04-07 23:55:00|1584.25|1567.15|1583.48|1566.38|1586.2|1569.1|1583.2|1566.1|359
1649376000000|2022-04-08 00:00:00|1583.47|1566.37|1582.42|1565.32|1585.27|1568.17|1576.56|1559.46|547
1649376300000|2022-04-08 00:05:00|1582.41|1565.31|1587.05|1569.95|1587.05|1569.95|1580.24|1563.14|476
1649376600000|2022-04-08 00:10:00|1587.32|1570.22|1592.62|1575.52|1592.62|1575.52|1586.46|1569.36|249
1649376900000|2022-04-08 00:15:00|1592.36|1575.26|1590.45|1573.35|1592.52|1575.42|1586.61|1569.51|425
1649377200000|2022-04-08 00:20:00|1589.86|1572.76|1589.09|1571.99|1591.18|1574.08|1588.05|1570.95|218
1649377500000|2022-04-08 00:25:00|1589.05|1571.95|1583.78|1566.68|1589.05|1571.95|1583.5|1566.4|297
1649377800000|2022-04-08 00:30:00|1583.51|1566.41|1579.35|1562.25|1584.76|1567.66|1579.03|1561.93|249
1649378100000|2022-04-08 00:35:00|1579.37|1562.27|1579.85|1562.75|1580.78|1563.68|1578.64|1561.54|215
1649378400000|2022-04-08 00:40:00|1579.84|1562.74|1580.69|1563.59|1581.71|1564.61|1578.3|1561.2|168
1649378700000|2022-04-08 00:45:00|1580.86|1563.76|1579.38|1562.28|1581.74|1564.64|1578.4|1561.3|128
1649379000000|2022-04-08 00:50:00|1579.22|1562.12|1574.81|1557.71|1581.88|1564.78|1574.81|1557.71|238
1649379300000|2022-04-08 00:55:00|1574.87|1557.77|1575.24|1558.14|1577.09|1559.99|1574.6|1557.5|296
1649379600000|2022-04-08 01:00:00|1574.34|1557.24|1581.9|1564.8|1581.9|1564.8|1573.28|1556.18|329
1649379900000|2022-04-08 01:05:00|1581.91|1564.81|1586.14|1569.04|1586.16|1569.06|1580.22|1563.12|281
1649380200000|2022-04-08 01:10:00|1586.16|1569.06|1586.51|1569.41|1587.13|1570.03|1583.99|1566.89|411
1649380500000|2022-04-08 01:15:00|1586.53|1569.43|1586.05|1568.95|1586.53|1569.43|1583.85|1566.75|268
1649380800000|2022-04-08 01:20:00|1586.01|1568.91|1585.05|1567.95|1586.05|1568.95|1584.14|1567.04|269
1649381100000|2022-04-08 01:25:00|1585.08|1567.98|1586.09|1568.99|1586.26|1569.16|1585.08|1567.98|100
1649381400000|2022-04-08 01:30:00|1586.41|1569.31|1591.79|1574.69|1591.88|1574.78|1584.14|1567.04|236
1649381700000|2022-04-08 01:35:00|1591.28|1574.18|1591.96|1574.86|1592.28|1575.18|1590.95|1573.85|182
1649382000000|2022-04-08 01:40:00|1592|1574.9|1589.37|1572.27|1592|1574.9|1589.13|1572.03|346
1649382300000|2022-04-08 01:45:00|1589.38|1572.28|1591.88|1574.78|1592.01|1574.91|1587.23|1570.13|236
1649382600000|2022-04-08 01:50:00|1591.87|1574.77|1590.53|1573.43|1592.88|1575.78|1590.39|1573.29|236
1649382900000|2022-04-08 01:55:00|1591.19|1574.09|1590.02|1572.92|1591.71|1574.61|1587.92|1570.82|197
1649383200000|2022-04-08 02:00:00|1590.36|1573.26|1590.62|1573.52|1591.18|1574.08|1588.3|1571.2|212
1649383500000|2022-04-08 02:05:00|1590.96|1573.86|1594.7|1577.6|1594.88|1577.78|1590.13|1573.03|203
1649383800000|2022-04-08 02:10:00|1594.5|1577.4|1594.05|1576.95|1594.7|1577.6|1592.18|1575.08|220
1649384100000|2022-04-08 02:15:00|1594.08|1576.98|1591.05|1573.95|1594.08|1576.98|1590.05|1572.95|283
1649384400000|2022-04-08 02:20:00|1591.07|1573.97|1593.75|1576.65|1593.76|1576.66|1590.05|1572.95|184
1649384700000|2022-04-08 02:25:00|1593.76|1576.66|1594.05|1576.95|1595.16|1578.06|1593.76|1576.66|183
1649385000000|2022-04-08 02:30:00|1594.08|1576.98|1592.72|1575.62|1594.24|1577.14|1590.35|1573.25|271
1649385300000|2022-04-08 02:35:00|1592.73|1575.63|1595.11|1578.01|1595.88|1578.78|1592.01|1574.91|219
1649385600000|2022-04-08 02:40:00|1595.05|1577.95|1597.07|1579.97|1597.5|1580.4|1594.05|1576.95|339
1649385900000|2022-04-08 02:45:00|1597.45|1580.35|1598.26|1581.16|1598.82|1581.72|1596.96|1579.86|228
1649386200000|2022-04-08 02:50:00|1598.11|1581.01|1593.48|1576.38|1598.61|1581.51|1592.87|1575.77|219
1649386500000|2022-04-08 02:55:00|1593.56|1576.46|1593.45|1576.35|1593.7|1576.6|1591.85|1574.75|288
1649386800000|2022-04-08 03:00:00|1593.05|1575.95|1595.19|1578.09|1595.19|1578.09|1592.19|1575.09|221
1649387100000|2022-04-08 03:05:00|1595.16|1578.06|1595.16|1578.06|1595.28|1578.18|1594.13|1577.03|162
1649387400000|2022-04-08 03:10:00|1595.15|1578.05|1596.26|1579.16|1597.67|1580.57|1594.79|1577.69|225
1649387700000|2022-04-08 03:15:00|1596.34|1579.24|1595.58|1578.48|1596.9|1579.8|1595.48|1578.38|163
1649388000000|2022-04-08 03:20:00|1595.48|1578.38|1596.16|1579.06|1596.17|1579.07|1594.29|1577.19|151
1649388300000|2022-04-08 03:25:00|1596.14|1579.04|1595.67|1578.57|1596.42|1579.32|1595.21|1578.11|194
1649388600000|2022-04-08 03:30:00|1595.63|1578.53|1591.45|1574.35|1595.63|1578.53|1591.4|1574.3|287
1649388900000|2022-04-08 03:35:00|1591.46|1574.36|1592.25|1575.15|1592.36|1575.26|1591.39|1574.29|224
1649389200000|2022-04-08 03:40:00|1592.23|1575.13|1591.46|1574.36|1592.25|1575.15|1591.08|1573.98|168
1649389500000|2022-04-08 03:45:00|1591.47|1574.37|1591.39|1574.29|1592.84|1575.74|1591.18|1574.08|218
1649389800000|2022-04-08 03:50:00|1591.42|1574.32|1592.9|1575.8|1593.46|1576.36|1591.42|1574.32|90
1649390100000|2022-04-08 03:55:00|1592.93|1575.83|1596.19|1579.09|1596.58|1579.48|1592.93|1575.83|183
1649390400000|2022-04-08 04:00:00|1596.29|1579.19|1597.98|1580.88|1597.98|1580.88|1595.62|1578.52|199
1649390700000|2022-04-08 04:05:00|1597.95|1580.85|1597.71|1580.61|1598.02|1580.92|1596.73|1579.63|244
1649391000000|2022-04-08 04:10:00|1597.7|1580.6|1597.05|1579.95|1597.72|1580.62|1596.89|1579.79|125
1649391300000|2022-04-08 04:15:00|1597.35|1580.25|1595.36|1578.26|1598.35|1581.25|1595.09|1577.99|157
1649391600000|2022-04-08 04:20:00|1595.43|1578.33|1592.97|1575.87|1595.43|1578.33|1592.12|1575.02|119
1649391900000|2022-04-08 04:25:00|1592.98|1575.88|1593.06|1575.96|1594.46|1577.36|1592.57|1575.47|150
1649392200000|2022-04-08 04:30:00|1592.9|1575.8|1592.97|1575.87|1593.75|1576.65|1592.06|1574.96|165
1649392500000|2022-04-08 04:35:00|1592.89|1575.79|1590.59|1573.49|1593.21|1576.11|1590.47|1573.37|160
1649392800000|2022-04-08 04:40:00|1590.5|1573.4|1589.42|1572.32|1590.59|1573.49|1589.42|1572.32|127
1649393100000|2022-04-08 04:45:00|1589.34|1572.24|1590.22|1573.12|1590.42|1573.32|1589.1|1572|203
1649393400000|2022-04-08 04:50:00|1589.98|1572.88|1591.15|1574.05|1591.15|1574.05|1589.45|1572.35|174
1649393700000|2022-04-08 04:55:00|1590.95|1573.85|1590.36|1573.26|1591.65|1574.55|1590.18|1573.08|113
1649394000000|2022-04-08 05:00:00|1590.38|1573.28|1586.98|1569.88|1590.79|1573.69|1585.85|1568.75|154
1649394300000|2022-04-08 05:05:00|1587.05|1569.95|1589.94|1572.84|1589.94|1572.84|1586.93|1569.83|182
1649394600000|2022-04-08 05:10:00|1589.91|1572.81|1594.33|1577.23|1594.38|1577.28|1589.05|1571.95|173
1649394900000|2022-04-08 05:15:00|1593.82|1576.72|1594.04|1576.94|1594.29|1577.19|1593.01|1575.91|161
1649395200000|2022-04-08 05:20:00|1594.05|1576.95|1593.04|1575.94|1594.27|1577.17|1592|1574.9|173
1649395500000|2022-04-08 05:25:00|1593.25|1576.15|1592.14|1575.04|1593.36|1576.26|1592.04|1574.94|184
1649395800000|2022-04-08 05:30:00|1592.31|1575.21|1589.38|1572.28|1592.47|1575.37|1589.07|1571.97|288
1649396100000|2022-04-08 05:35:00|1589.45|1572.35|1591.68|1574.58|1592.05|1574.95|1589.17|1572.07|193
1649396400000|2022-04-08 05:40:00|1591.97|1574.87|1592.69|1575.59|1593.03|1575.93|1591.68|1574.58|219
1649396700000|2022-04-08 05:45:00|1592.7|1575.6|1591.06|1573.96|1593.11|1576.01|1590.96|1573.86|151
1649397000000|2022-04-08 05:50:00|1591.11|1574.01|1589.1|1572|1591.11|1574.01|1588.85|1571.75|263
1649397300000|2022-04-08 05:55:00|1589.08|1571.98|1587.74|1570.64|1590.14|1573.04|1586.05|1568.95|226
1649397600000|2022-04-08 06:00:00|1587.77|1570.67|1587.2|1570.1|1588.89|1571.79|1585.79|1568.69|261
1649397900000|2022-04-08 06:05:00|1587.18|1570.08|1588.68|1571.58|1588.95|1571.85|1586.55|1569.45|281
1649398200000|2022-04-08 06:10:00|1588.84|1571.74|1589.2|1572.1|1589.94|1572.84|1587.81|1570.71|164
1649398500000|2022-04-08 06:15:00|1589.29|1572.19|1589.64|1572.54|1591.36|1574.26|1588.66|1571.56|177
1649398800000|2022-04-08 06:20:00|1589.75|1572.65|1588.02|1570.92|1591|1573.9|1586.74|1569.64|315
1649399100000|2022-04-08 06:25:00|1588.03|1570.93|1585.8|1568.7|1588.13|1571.03|1584.42|1567.32|335
1649399400000|2022-04-08 06:30:00|1585.86|1568.76|1583.35|1566.25|1586.55|1569.45|1582.52|1565.42|269
1649399700000|2022-04-08 06:35:00|1583.31|1566.21|1583|1565.9|1584.26|1567.16|1582.41|1565.31|290
1649400000000|2022-04-08 06:40:00|1582.68|1565.58|1580.33|1563.23|1583.01|1565.91|1579.21|1562.11|262
1649400300000|2022-04-08 06:45:00|1580.37|1563.27|1582.1|1565|1583.74|1566.64|1580.05|1562.95|167
1649400600000|2022-04-08 06:50:00|1582.11|1565.01|1583.79|1566.69|1584.19|1567.09|1582.07|1564.97|166
1649400900000|2022-04-08 06:55:00|1583.84|1566.74|1583.07|1565.97|1585.05|1567.95|1581.92|1564.82|212
1649401200000|2022-04-08 07:00:00|1582.99|1565.89|1584.23|1567.13|1585.04|1567.94|1581.91|1564.81|246
1649401500000|2022-04-08 07:05:00|1584.2|1567.1|1583.04|1565.94|1584.93|1567.83|1582.72|1565.62|148
1649401800000|2022-04-08 07:10:00|1583.08|1565.98|1583.28|1566.18|1585.79|1568.69|1582.17|1565.07|216
1649402100000|2022-04-08 07:15:00|1583.15|1566.05|1582.77|1565.67|1583.53|1566.43|1581.94|1564.84|203
1649402400000|2022-04-08 07:20:00|1582.76|1565.66|1580.05|1562.95|1583.53|1566.43|1578.57|1561.47|314
1649402700000|2022-04-08 07:25:00|1580.02|1562.92|1574.2|1557.1|1580.02|1562.92|1574.2|1557.1|458
1649403000000|2022-04-08 07:30:00|1574.19|1557.09|1576.15|1559.05|1577.95|1560.85|1573.32|1556.22|327
1649403300000|2022-04-08 07:35:00|1576.14|1559.04|1575.79|1558.69|1576.26|1559.16|1573|1555.9|403
1649403600000|2022-04-08 07:40:00|1575.87|1558.77|1574.03|1556.93|1576.07|1558.97|1573.14|1556.04|296
1649403900000|2022-04-08 07:45:00|1574.01|1556.91|1574.05|1556.95|1574.71|1557.61|1572.64|1555.54|230
1649404200000|2022-04-08 07:50:00|1574.13|1557.03|1576.42|1559.32|1579.75|1562.65|1574.07|1556.97|236
1649404500000|2022-04-08 07:55:00|1576.14|1559.04|1586.23|1569.13|1586.68|1569.58|1576.12|1559.02|304
1649404800000|2022-04-08 08:00:00|1586.26|1569.16|1589.22|1572.12|1589.25|1572.15|1583.37|1566.27|313
1649405100000|2022-04-08 08:05:00|1589.2|1572.1|1588.05|1570.95|1589.35|1572.25|1587.12|1570.02|281
1649405400000|2022-04-08 08:10:00|1588.02|1570.92|1587.85|1570.75|1589.05|1571.95|1586.79|1569.69|244
1649405700000|2022-04-08 08:15:00|1588.6|1571.5|1588.59|1571.49|1589.93|1572.83|1587.75|1570.65|215
1649406000000|2022-04-08 08:20:00|1588.39|1571.29|1588.09|1570.99|1589.64|1572.54|1587.51|1570.41|220
1649406300000|2022-04-08 08:25:00|1588.12|1571.02|1586.68|1569.58|1588.38|1571.28|1584.89|1567.79|247
1649406600000|2022-04-08 08:30:00|1586.54|1569.44|1581.2|1564.1|1586.68|1569.58|1581.2|1564.1|251
1649406900000|2022-04-08 08:35:00|1581.04|1563.94|1582.3|1565.2|1583.35|1566.25|1580.35|1563.25|190
1649407200000|2022-04-08 08:40:00|1582.31|1565.21|1586.18|1569.08|1586.43|1569.33|1581.38|1564.28|216
1649407500000|2022-04-08 08:45:00|1585.97|1568.87|1591.55|1574.45|1592.78|1575.68|1585.41|1568.31|323
1649407800000|2022-04-08 08:50:00|1591.45|1574.35|1590.37|1573.27|1592.03|1574.93|1590.11|1573.01|325
1649408100000|2022-04-08 08:55:00|1590.38|1573.28|1583.55|1566.45|1590.55|1573.45|1583.46|1566.36|392
1649408400000|2022-04-08 09:00:00|1583.54|1566.44|1583.24|1566.14|1584.56|1567.46|1581.44|1564.34|206
1649408700000|2022-04-08 09:05:00|1583.23|1566.13|1581.15|1564.05|1584.24|1567.14|1580.06|1562.96|140
1649409000000|2022-04-08 09:10:00|1581.14|1564.04|1583.05|1565.95|1583.27|1566.17|1581.14|1564.04|167
1649409300000|2022-04-08 09:15:00|1583.14|1566.04|1584.27|1567.17|1585.05|1567.95|1583.05|1565.95|113
1649409600000|2022-04-08 09:20:00|1584.28|1567.18|1583.39|1566.29|1584.41|1567.31|1582.17|1565.07|256
1649409900000|2022-04-08 09:25:00|1583.19|1566.09|1582.05|1564.95|1583.22|1566.12|1579.4|1562.3|345
1649410200000|2022-04-08 09:30:00|1582.38|1565.28|1577.53|1560.43|1582.88|1565.78|1577.53|1560.43|207
1649410500000|2022-04-08 09:35:00|1577.61|1560.51|1578.32|1561.22|1579.02|1561.92|1577.45|1560.35|309
1649410800000|2022-04-08 09:40:00|1578.86|1561.76|1578.01|1560.91|1579.35|1562.25|1578.01|1560.91|149
1649411100000|2022-04-08 09:45:00|1578|1560.9|1579.2|1562.1|1580.27|1563.17|1577.11|1560.01|156
1649411400000|2022-04-08 09:50:00|1579.17|1562.07|1577.03|1559.93|1579.21|1562.11|1576.15|1559.05|407
1649411700000|2022-04-08 09:55:00|1576.53|1559.43|1579.82|1562.72|1580.25|1563.15|1576.38|1559.28|170
1649412000000|2022-04-08 10:00:00|1579.84|1562.74|1576.31|1559.21|1581.98|1564.88|1576.18|1559.08|259
1649412300000|2022-04-08 10:05:00|1576.33|1559.23|1575.02|1557.92|1577.05|1559.95|1575.02|1557.92|152
1649412600000|2022-04-08 10:10:00|1574.8|1557.7|1570.38|1553.28|1575.04|1557.94|1568.4|1551.3|327
1649412900000|2022-04-08 10:15:00|1570.45|1553.35|1571.03|1553.93|1571.41|1554.31|1569.63|1552.53|153
1649413200000|2022-04-08 10:20:00|1571.05|1553.95|1572.46|1555.36|1572.61|1555.51|1569.92|1552.82|194
1649413500000|2022-04-08 10:25:00|1572.24|1555.14|1571.05|1553.95|1573.07|1555.97|1570.38|1553.28|168
1649413800000|2022-04-08 10:30:00|1571.07|1553.97|1572.05|1554.95|1573.22|1556.12|1570.57|1553.47|194
1649414100000|2022-04-08 10:35:00|1572.11|1555.01|1572.94|1555.84|1573.26|1556.16|1571.53|1554.43|180
1649414400000|2022-04-08 10:40:00|1573.07|1555.97|1573.01|1555.91|1575.04|1557.94|1572.27|1555.17|184
1649414700000|2022-04-08 10:45:00|1573.02|1555.92|1573.1|1556|1574.38|1557.28|1572.27|1555.17|120
1649415000000|2022-04-08 10:50:00|1573.13|1556.03|1572.59|1555.49|1573.55|1556.45|1570.33|1553.23|118
1649415300000|2022-04-08 10:55:00|1572.91|1555.81|1571.46|1554.36|1573.02|1555.92|1571.1|1554|76
1649415600000|2022-04-08 11:00:00|1571.48|1554.38|1562.49|1545.39|1571.5|1554.4|1561.77|1544.67|296
1649415900000|2022-04-08 11:05:00|1562.48|1545.38|1565.07|1547.97|1566.74|1549.64|1561.26|1544.16|361
1649416200000|2022-04-08 11:10:00|1565.09|1547.99|1567.15|1550.05|1567.89|1550.79|1565.08|1547.98|145
1649416500000|2022-04-08 11:15:00|1567.05|1549.95|1564.06|1546.96|1568.54|1551.44|1563.08|1545.98|289
1649416800000|2022-04-08 11:20:00|1564.04|1546.94|1562.87|1545.77|1564.51|1547.41|1561.88|1544.78|386
1649417100000|2022-04-08 11:25:00|1563.05|1545.95|1562.56|1545.46|1563.56|1546.46|1561.9|1544.8|186
1649417400000|2022-04-08 11:30:00|1562.05|1544.95|1559.98|1542.88|1563.12|1546.02|1559.98|1542.88|287
1649417700000|2022-04-08 11:35:00|1559.97|1542.87|1559.83|1542.73|1560.23|1543.13|1555.41|1538.31|254
1649418000000|2022-04-08 11:40:00|1559.86|1542.76|1562.1|1545|1564.01|1546.91|1559.82|1542.72|304
1649418300000|2022-04-08 11:45:00|1562.34|1545.24|1559.11|1542.01|1563.05|1545.95|1557.63|1540.53|280
1649418600000|2022-04-08 11:50:00|1559.05|1541.95|1556.95|1539.85|1560.15|1543.05|1556.15|1539.05|205
1649418900000|2022-04-08 11:55:00|1557.03|1539.93|1554.25|1537.15|1557.77|1540.67|1552.4|1535.3|247
1649419200000|2022-04-08 12:00:00|1554.23|1537.13|1553.51|1536.41|1557.67|1540.57|1553.03|1535.93|285
1649419500000|2022-04-08 12:05:00|1553.52|1536.42|1558.13|1541.03|1559.03|1541.93|1553.52|1536.42|170
1649419800000|2022-04-08 12:10:00|1558.11|1541.01|1556.05|1538.95|1558.13|1541.03|1555.13|1538.03|132
1649420100000|2022-04-08 12:15:00|1556.09|1538.99|1552.62|1535.52|1556.7|1539.6|1551.27|1534.17|333
1649420400000|2022-04-08 12:20:00|1552.7|1535.6|1556.22|1539.12|1556.45|1539.35|1552.36|1535.26|263
1649420700000|2022-04-08 12:25:00|1556.05|1538.95|1558.82|1541.72|1558.97|1541.87|1556.05|1538.95|103
1649421000000|2022-04-08 12:30:00|1558.26|1541.16|1556.34|1539.24|1560.2|1543.1|1555.2|1538.1|240
1649421300000|2022-04-08 12:35:00|1556.08|1538.98|1556.1|1539|1558.13|1541.03|1554.81|1537.71|212
1649421600000|2022-04-08 12:40:00|1556.05|1538.95|1553.23|1536.13|1556.05|1538.95|1551.68|1534.58|396
1649421900000|2022-04-08 12:45:00|1553.22|1536.12|1551.22|1534.12|1554.05|1536.95|1550.55|1533.45|310
1649422200000|2022-04-08 12:50:00|1551.17|1534.07|1546.18|1529.08|1553.29|1536.19|1543.88|1526.78|393
1649422500000|2022-04-08 12:55:00|1546.04|1528.94|1545.69|1528.59|1549.57|1532.47|1545.14|1528.04|369
1649422800000|2022-04-08 13:00:00|1545.38|1528.28|1542.48|1525.38|1548.46|1531.36|1542.2|1525.1|449
1649423100000|2022-04-08 13:05:00|1542.46|1525.36|1540.17|1523.07|1543.91|1526.81|1540.17|1523.07|353
1649423400000|2022-04-08 13:10:00|1540.27|1523.17|1539.74|1522.64|1546.97|1529.87|1537.66|1520.56|531
1649423700000|2022-04-08 13:15:00|1539.9|1522.8|1536.85|1519.75|1544.58|1527.48|1536.07|1518.97|461
1649424000000|2022-04-08 13:20:00|1536.89|1519.79|1537.43|1520.33|1540.02|1522.92|1536.67|1519.57|461
1649424300000|2022-04-08 13:25:00|1537.42|1520.32|1534.05|1516.95|1538.23|1521.13|1533.2|1516.1|408
1649424600000|2022-04-08 13:30:00|1534.13|1517.03|1535.25|1518.15|1539.88|1522.78|1531.96|1514.86|550
1649424900000|2022-04-08 13:35:00|1534.98|1517.88|1537.15|1520.05|1541.24|1524.14|1533.85|1516.75|495
1649425200000|2022-04-08 13:40:00|1537.14|1520.04|1536.21|1519.11|1538.11|1521.01|1529.41|1512.31|508
1649425500000|2022-04-08 13:45:00|1536.33|1519.23|1540.05|1522.95|1541.76|1524.66|1534.39|1517.29|450
1649425800000|2022-04-08 13:50:00|1539.67|1522.57|1539.21|1522.11|1543.41|1526.31|1539.11|1522.01|371
1649426100000|2022-04-08 13:55:00|1539.17|1522.07|1542.84|1525.74|1544.49|1527.39|1539.05|1521.95|323
1649426400000|2022-04-08 14:00:00|1542.7|1525.6|1552.06|1534.96|1552.06|1534.96|1542.01|1524.91|498
1649426700000|2022-04-08 14:05:00|1552.08|1534.98|1554.31|1537.21|1556.82|1539.72|1551.26|1534.16|409
1649427000000|2022-04-08 14:10:00|1554.32|1537.22|1551.99|1534.89|1554.33|1537.23|1549.25|1532.15|478
1649427300000|2022-04-08 14:15:00|1551.65|1534.55|1555.2|1538.1|1555.51|1538.41|1548.28|1531.18|487
1649427600000|2022-04-08 14:20:00|1555.28|1538.18|1559.75|1542.65|1559.75|1542.65|1554.25|1537.15|258
1649427900000|2022-04-08 14:25:00|1559.77|1542.67|1566.79|1549.69|1567.02|1549.92|1559.29|1542.19|344
1649428200000|2022-04-08 14:30:00|1566.47|1549.37|1574.05|1556.95|1577.74|1560.64|1566.17|1549.07|419
1649428500000|2022-04-08 14:35:00|1574.22|1557.12|1572.98|1555.88|1574.55|1557.45|1570.26|1553.16|569
1649428800000|2022-04-08 14:40:00|1572.97|1555.87|1566.19|1549.09|1573.27|1556.17|1566.19|1549.09|407
1649429100000|2022-04-08 14:45:00|1566.05|1548.95|1568.08|1550.98|1572.92|1555.82|1564.95|1547.85|394
1649429400000|2022-04-08 14:50:00|1568.11|1551.01|1579.49|1562.39|1580.12|1563.02|1567.18|1550.08|470
1649429700000|2022-04-08 14:55:00|1579.46|1562.36|1577.69|1560.59|1582.5|1565.4|1575.42|1558.32|514
1649430000000|2022-04-08 15:00:00|1577.19|1560.09|1584.07|1566.97|1586.88|1569.78|1577.19|1560.09|495
1649430300000|2022-04-08 15:05:00|1584.24|1567.14|1584.46|1567.36|1585.89|1568.79|1581.18|1564.08|368
1649430600000|2022-04-08 15:10:00|1584.44|1567.34|1583.3|1566.2|1586.17|1569.07|1582.39|1565.29|332
1649430900000|2022-04-08 15:15:00|1583.32|1566.22|1585.11|1568.01|1586.22|1569.12|1579.93|1562.83|372
1649431200000|2022-04-08 15:20:00|1585.06|1567.96|1581.86|1564.76|1585.18|1568.08|1580.28|1563.18|425
1649431500000|2022-04-08 15:25:00|1581.87|1564.77|1581.4|1564.3|1582.6|1565.5|1580.25|1563.15|295
1649431800000|2022-04-08 15:30:00|1581.41|1564.31|1586.05|1568.95|1586.05|1568.95|1580.42|1563.32|385
1649432100000|2022-04-08 15:35:00|1586.01|1568.91|1576.33|1559.23|1586.11|1569.01|1576.22|1559.12|441
1649432400000|2022-04-08 15:40:00|1576.23|1559.13|1574.58|1557.48|1578.36|1561.26|1574.58|1557.48|374
1649432700000|2022-04-08 15:45:00|1574.57|1557.47|1576.39|1559.29|1579.67|1562.57|1574.5|1557.4|386
1649433000000|2022-04-08 15:50:00|1576.38|1559.28|1573.77|1556.67|1579.05|1561.95|1573.6|1556.5|418
1649433300000|2022-04-08 15:55:00|1573.93|1556.83|1575.44|1558.34|1576.05|1558.95|1572.94|1555.84|435
1649433600000|2022-04-08 16:00:00|1575.39|1558.29|1578.67|1561.57|1580.35|1563.25|1574.44|1557.34|323
1649433900000|2022-04-08 16:05:00|1578.66|1561.56|1579.5|1562.4|1583.34|1566.24|1578.61|1561.51|313
1649434200000|2022-04-08 16:10:00|1579.64|1562.54|1574.27|1557.17|1581.87|1564.77|1573.85|1556.75|390
1649434500000|2022-04-08 16:15:00|1574.17|1557.07|1576.3|1559.2|1577.47|1560.37|1572.78|1555.68|298
1649434800000|2022-04-08 16:20:00|1576.89|1559.79|1579.05|1561.95|1579.52|1562.42|1576.14|1559.04|186
1649435100000|2022-04-08 16:25:00|1579.15|1562.05|1581.29|1564.19|1582.28|1565.18|1579.05|1561.95|163
1649435400000|2022-04-08 16:30:00|1581.36|1564.26|1577.04|1559.94|1581.39|1564.29|1576.94|1559.84|390
1649435700000|2022-04-08 16:35:00|1577.03|1559.93|1579.4|1562.3|1580.05|1562.95|1577.03|1559.93|180
1649436000000|2022-04-08 16:40:00|1579.38|1562.28|1580.21|1563.11|1583.02|1565.92|1578.38|1561.28|364
1649436300000|2022-04-08 16:45:00|1580.19|1563.09|1572|1554.9|1580.32|1563.22|1572|1554.9|280
1649436600000|2022-04-08 16:50:00|1571.77|1554.67|1574.26|1557.16|1574.99|1557.89|1570.04|1552.94|420
1649436900000|2022-04-08 16:55:00|1574.27|1557.17|1570.11|1553.01|1574.33|1557.23|1570.11|1553.01|353
1649437200000|2022-04-08 17:00:00|1570.12|1553.02|1568.7|1551.6|1571.57|1554.47|1567.25|1550.15|394
1649437500000|2022-04-08 17:05:00|1568.77|1551.67|1565.31|1548.21|1569.16|1552.06|1565.31|1548.21|402
1649437800000|2022-04-08 17:10:00|1565.65|1548.55|1560.61|1543.51|1565.66|1548.56|1559.7|1542.6|489
1649438100000|2022-04-08 17:15:00|1560.8|1543.7|1556.96|1539.86|1563.57|1546.47|1556.23|1539.13|458
1649438400000|2022-04-08 17:20:00|1557.39|1540.29|1557.45|1540.35|1563.3|1546.2|1557.25|1540.15|479
1649438700000|2022-04-08 17:25:00|1557.46|1540.36|1554.19|1537.09|1559.19|1542.09|1554.19|1537.09|315
1649439000000|2022-04-08 17:30:00|1554.23|1537.13|1554.91|1537.81|1560.45|1543.35|1553.7|1536.6|551
1649439300000|2022-04-08 17:35:00|1554.9|1537.8|1563.1|1546|1564.11|1547.01|1553.61|1536.51|371
1649439600000|2022-04-08 17:40:00|1562.86|1545.76|1561.13|1544.03|1565.18|1548.08|1560.52|1543.42|417
1649439900000|2022-04-08 17:45:00|1561.12|1544.02|1563.22|1546.12|1565.16|1548.06|1560.63|1543.53|362
1649440200000|2022-04-08 17:50:00|1563.1|1546|1562.67|1545.57|1564.51|1547.41|1560.14|1543.04|329
1649440500000|2022-04-08 17:55:00|1562.61|1545.51|1563.34|1546.24|1564.45|1547.35|1560.44|1543.34|294
1649440800000|2022-04-08 18:00:00|1563.29|1546.19|1561.39|1544.29|1564.06|1546.96|1559.5|1542.4|365
1649441100000|2022-04-08 18:05:00|1561.45|1544.35|1558.49|1541.39|1561.78|1544.68|1554.14|1537.04|443
1649441400000|2022-04-08 18:10:00|1558.42|1541.32|1549.4|1532.3|1559.57|1542.47|1544.67|1527.57|515
1649441700000|2022-04-08 18:15:00|1549.38|1532.28|1548.37|1531.27|1554.13|1537.03|1546.23|1529.13|696
1649442000000|2022-04-08 18:20:00|1548.38|1531.28|1550.51|1533.41|1554.2|1537.1|1548.27|1531.17|367
1649442300000|2022-04-08 18:25:00|1550.5|1533.4|1548.18|1531.08|1550.5|1533.4|1545.84|1528.74|332
1649442600000|2022-04-08 18:30:00|1547.82|1530.72|1547.62|1530.52|1550.05|1532.95|1546.91|1529.81|371
1649442900000|2022-04-08 18:35:00|1547.61|1530.51|1544.22|1527.12|1549.23|1532.13|1543.93|1526.83|336
1649443200000|2022-04-08 18:40:00|1543.94|1526.84|1552.6|1535.5|1553.22|1536.12|1543.82|1526.72|370
1649443500000|2022-04-08 18:45:00|1553|1535.9|1555.05|1537.95|1555.94|1538.84|1552.05|1534.95|251
1649443800000|2022-04-08 18:50:00|1555.37|1538.27|1559.63|1542.53|1567.05|1549.95|1555.05|1537.95|486
1649444100000|2022-04-08 18:55:00|1559.6|1542.5|1556.87|1539.77|1559.63|1542.53|1554.15|1537.05|393
1649444400000|2022-04-08 19:00:00|1556.7|1539.6|1563.02|1545.92|1563.02|1545.92|1554.49|1537.39|361
1649444700000|2022-04-08 19:05:00|1562.9|1545.8|1560.91|1543.81|1562.9|1545.8|1558.98|1541.88|386
1649445000000|2022-04-08 19:10:00|1560.93|1543.83|1563.21|1546.11|1564.46|1547.36|1560.12|1543.02|412
1649445300000|2022-04-08 19:15:00|1563.18|1546.08|1561.91|1544.81|1565.05|1547.95|1561.91|1544.81|271
1649445600000|2022-04-08 19:20:00|1562.05|1544.95|1558.43|1541.33|1562.14|1545.04|1558.39|1541.29|309
1649445900000|2022-04-08 19:25:00|1558.37|1541.27|1559.94|1542.84|1560.37|1543.27|1557.68|1540.58|246
1649446200000|2022-04-08 19:30:00|1559.96|1542.86|1551.58|1534.48|1560.05|1542.95|1550.95|1533.85|444
1649446500000|2022-04-08 19:35:00|1551.59|1534.49|1547.54|1530.44|1551.82|1534.72|1547.1|1530|312
1649446800000|2022-04-08 19:40:00|1547.53|1530.43|1548.99|1531.89|1549.6|1532.5|1545.2|1528.1|396
1649447100000|2022-04-08 19:45:00|1548.92|1531.82|1545.15|1528.05|1550.01|1532.91|1545.06|1527.96|412
1649447400000|2022-04-08 19:50:00|1545.14|1528.04|1546.24|1529.14|1548.26|1531.16|1543.82|1526.72|326
1649447700000|2022-04-08 19:55:00|1546.22|1529.12|1548.5|1531.4|1549.12|1532.02|1545.82|1528.72|378
1649448000000|2022-04-08 20:00:00|1548.53|1531.43|1552.05|1534.95|1552.93|1535.83|1547.67|1530.57|288
1649448300000|2022-04-08 20:05:00|1552.65|1535.55|1553.05|1535.95|1554.19|1537.09|1552.54|1535.44|123
1649448600000|2022-04-08 20:10:00|1553.3|1536.2|1554.82|1537.72|1555.91|1538.81|1553.05|1535.95|157
1649448900000|2022-04-08 20:15:00|1554.97|1537.87|1547.7|1530.6|1554.97|1537.87|1547.15|1530.05|279
1649449200000|2022-04-08 20:20:00|1547.55|1530.45|1544.6|1527.5|1547.65|1530.55|1543.93|1526.83|215
1649449500000|2022-04-08 20:25:00|1544.93|1527.83|1545.61|1528.51|1546.28|1529.18|1542.96|1525.86|270
1649449800000|2022-04-08 20:30:00|1545.6|1528.5|1553.04|1535.94|1553.42|1536.32|1544.05|1526.95|301
1649450100000|2022-04-08 20:35:00|1553.12|1536.02|1552.95|1535.85|1553.36|1536.26|1552.02|1534.92|146
1649450400000|2022-04-08 20:40:00|1552.96|1535.86|1548.76|1531.66|1553.8|1536.7|1548.7|1531.6|188
1649450700000|2022-04-08 20:45:00|1548.77|1531.67|1551.92|1534.82|1551.94|1534.84|1546.97|1529.87|298
1649451000000|2022-04-08 20:50:00|1551.94|1534.84|1553.06|1535.96|1553.07|1535.97|1551.71|1534.61|94
1649451300000|2022-04-08 20:55:00|1553.05|1535.95|1549.37|1532.27|1553.15|1536.05|1549.37|1532.27|152
1649487600000|2022-04-09 07:00:00|1552.96|1535.86|1544.97|1527.87|1552.96|1535.86|1542.33|1525.23|112
1649487900000|2022-04-09 07:05:00|1544.94|1527.84|1543.38|1526.28|1545.13|1528.03|1543.38|1526.28|124
1649488200000|2022-04-09 07:10:00|1543.37|1526.27|1536.35|1519.25|1544.23|1527.13|1535.44|1518.34|307
1649488500000|2022-04-09 07:15:00|1536.28|1519.18|1540.43|1523.33|1540.84|1523.74|1535.76|1518.66|241
1649488800000|2022-04-09 07:20:00|1540.48|1523.38|1538.71|1521.61|1541.27|1524.17|1538.57|1521.47|210
1649489100000|2022-04-09 07:25:00|1538.72|1521.62|1536.14|1519.04|1538.73|1521.63|1536.07|1518.97|193
1649489400000|2022-04-09 07:30:00|1536.13|1519.03|1534.62|1517.52|1538.14|1521.04|1534.38|1517.28|215
1649489700000|2022-04-09 07:35:00|1534.49|1517.39|1539.13|1522.03|1539.39|1522.29|1534.49|1517.39|218
1649490000000|2022-04-09 07:40:00|1539.11|1522.01|1537.4|1520.3|1540.27|1523.17|1537.39|1520.29|138
1649490300000|2022-04-09 07:45:00|1537.39|1520.29|1544.91|1527.81|1544.91|1527.81|1537.39|1520.29|198
1649490600000|2022-04-09 07:50:00|1544.88|1527.78|1544.03|1526.93|1545.11|1528.01|1542.27|1525.17|203
1649490900000|2022-04-09 07:55:00|1544.01|1526.91|1544.92|1527.82|1545.14|1528.04|1542.29|1525.19|240
1649491200000|2022-04-09 08:00:00|1544.69|1527.59|1540.25|1523.15|1545.77|1528.67|1540.19|1523.09|255
1649491500000|2022-04-09 08:05:00|1540.13|1523.03|1538.63|1521.53|1540.22|1523.12|1538.4|1521.3|248
1649491800000|2022-04-09 08:10:00|1538.64|1521.54|1540.04|1522.94|1540.17|1523.07|1538.4|1521.3|154
1649492100000|2022-04-09 08:15:00|1540.05|1522.95|1541.05|1523.95|1542.09|1524.99|1540.05|1522.95|122
1649492400000|2022-04-09 08:20:00|1541.04|1523.94|1538.57|1521.47|1541.36|1524.26|1538.34|1521.24|164
1649492700000|2022-04-09 08:25:00|1538.59|1521.49|1537.37|1520.27|1540.35|1523.25|1537|1519.9|235
1649493000000|2022-04-09 08:30:00|1537.4|1520.3|1539.81|1522.71|1539.81|1522.71|1536.79|1519.69|197
1649493300000|2022-04-09 08:35:00|1539.8|1522.7|1542.42|1525.32|1543.31|1526.21|1539.8|1522.7|246
1649493600000|2022-04-09 08:40:00|1542.33|1525.23|1543.71|1526.61|1545.16|1528.06|1542.27|1525.17|293
1649493900000|2022-04-09 08:45:00|1543.72|1526.62|1538.1|1521|1544.17|1527.07|1538.09|1520.99|343
1649494200000|2022-04-09 08:50:00|1538.09|1520.99|1544.14|1527.04|1544.41|1527.31|1538.09|1520.99|254
1649494500000|2022-04-09 08:55:00|1544.13|1527.03|1544.26|1527.16|1545.19|1528.09|1542.45|1525.35|324
1649494800000|2022-04-09 09:00:00|1544.25|1527.15|1544.25|1527.15|1546.1|1529|1543.1|1526|262
1649495100000|2022-04-09 09:05:00|1544.36|1527.26|1544.16|1527.06|1544.57|1527.47|1543.22|1526.12|239
1649495400000|2022-04-09 09:10:00|1544.15|1527.05|1544.04|1526.94|1544.2|1527.1|1543.36|1526.26|214
1649495700000|2022-04-09 09:15:00|1544.02|1526.92|1541.89|1524.79|1544.06|1526.96|1541.2|1524.1|212
1649496000000|2022-04-09 09:20:00|1541.85|1524.75|1540.25|1523.15|1544.23|1527.13|1540.23|1523.13|242
1649496300000|2022-04-09 09:25:00|1540.23|1523.13|1541.13|1524.03|1541.46|1524.36|1539.2|1522.1|205
1649496600000|2022-04-09 09:30:00|1541.14|1524.04|1542.07|1524.97|1543.18|1526.08|1541.13|1524.03|197
1649496900000|2022-04-09 09:35:00|1542.2|1525.1|1542.76|1525.66|1544|1526.9|1542.18|1525.08|244
1649497200000|2022-04-09 09:40:00|1542.6|1525.5|1541.57|1524.47|1542.6|1525.5|1540.46|1523.36|215
1649497500000|2022-04-09 09:45:00|1541.46|1524.36|1543.17|1526.07|1543.93|1526.83|1540.09|1522.99|247
1649497800000|2022-04-09 09:50:00|1543.16|1526.06|1544.69|1527.59|1544.82|1527.72|1542.82|1525.72|206
1649498100000|2022-04-09 09:55:00|1544.71|1527.61|1542.9|1525.8|1545.75|1528.65|1542.88|1525.78|300
1649498400000|2022-04-09 10:00:00|1542.91|1525.81|1539.94|1522.84|1544.31|1527.21|1539.94|1522.84|342
1649498700000|2022-04-09 10:05:00|1539.96|1522.86|1542.37|1525.27|1542.37|1525.27|1539.96|1522.86|162
1649499000000|2022-04-09 10:10:00|1542.38|1525.28|1541.24|1524.14|1544.57|1527.47|1540.43|1523.33|275
1649499300000|2022-04-09 10:15:00|1541.23|1524.13|1543.31|1526.21|1543.49|1526.39|1541.11|1524.01|184
1649499600000|2022-04-09 10:20:00|1543.27|1526.17|1538.26|1521.16|1543.45|1526.35|1538.13|1521.03|200
1649499900000|2022-04-09 10:25:00|1538.23|1521.13|1533.65|1516.55|1538.23|1521.13|1533.65|1516.55|173
1649500200000|2022-04-09 10:30:00|1533.4|1516.3|1537.25|1520.15|1537.65|1520.55|1529.72|1512.62|357
1649500500000|2022-04-09 10:35:00|1537.19|1520.09|1538.88|1521.78|1538.93|1521.83|1536.88|1519.78|293
1649500800000|2022-04-09 10:40:00|1538.86|1521.76|1538.84|1521.74|1539.21|1522.11|1537.2|1520.1|199
1649501100000|2022-04-09 10:45:00|1538.82|1521.72|1533.01|1515.91|1539.02|1521.92|1533|1515.9|290
1649501400000|2022-04-09 10:50:00|1533.03|1515.93|1534.66|1517.56|1535.35|1518.25|1532.98|1515.88|244
1649501700000|2022-04-09 10:55:00|1534.98|1517.88|1539.14|1522.04|1539.15|1522.05|1534.98|1517.88|188
1649502000000|2022-04-09 11:00:00|1539.37|1522.27|1537.31|1520.21|1540.12|1523.02|1537.01|1519.91|336
1649502300000|2022-04-09 11:05:00|1537.29|1520.19|1537|1519.9|1538.43|1521.33|1536.43|1519.33|250
1649502600000|2022-04-09 11:10:00|1537.02|1519.92|1539.55|1522.45|1539.58|1522.48|1536.39|1519.29|200
1649502900000|2022-04-09 11:15:00|1539.67|1522.57|1543.79|1526.69|1543.99|1526.89|1539.67|1522.57|201
1649503200000|2022-04-09 11:20:00|1543.8|1526.7|1543.04|1525.94|1544.84|1527.74|1542.58|1525.48|178
1649503500000|2022-04-09 11:25:00|1543.02|1525.92|1543.96|1526.86|1544.15|1527.05|1540.93|1523.83|197
1649503800000|2022-04-09 11:30:00|1543.98|1526.88|1543.13|1526.03|1544.08|1526.98|1541.95|1524.85|203
1649504100000|2022-04-09 11:35:00|1543.17|1526.07|1541.25|1524.15|1543.17|1526.07|1541.06|1523.96|141
1649504400000|2022-04-09 11:40:00|1541.21|1524.11|1542.13|1525.03|1542.34|1525.24|1541.15|1524.05|138
1649504700000|2022-04-09 11:45:00|1542.14|1525.04|1540.43|1523.33|1542.24|1525.14|1540.24|1523.14|174
1649505000000|2022-04-09 11:50:00|1540.4|1523.3|1539.39|1522.29|1540.46|1523.36|1539.26|1522.16|129
1649505300000|2022-04-09 11:55:00|1539.37|1522.27|1539.12|1522.02|1539.72|1522.62|1538.17|1521.07|208
1649505600000|2022-04-09 12:00:00|1539.17|1522.07|1540.15|1523.05|1541.23|1524.13|1538.1|1521|279
1649505900000|2022-04-09 12:05:00|1539.99|1522.89|1537.19|1520.09|1539.99|1522.89|1536.84|1519.74|172
1649506200000|2022-04-09 12:10:00|1537.2|1520.1|1539.32|1522.22|1541.11|1524.01|1536.09|1518.99|181
1649506500000|2022-04-09 12:15:00|1539.3|1522.2|1537.93|1520.83|1540.1|1523|1536.41|1519.31|263
1649506800000|2022-04-09 12:20:00|1537.92|1520.82|1539.07|1521.97|1539.4|1522.3|1537.08|1519.98|205
1649507100000|2022-04-09 12:25:00|1539.06|1521.96|1539.12|1522.02|1539.2|1522.1|1538.96|1521.86|65
1649507400000|2022-04-09 12:30:00|1539.24|1522.14|1545.81|1528.71|1545.81|1528.71|1539.1|1522|219
1649507700000|2022-04-09 12:35:00|1545.78|1528.68|1546.18|1529.08|1546.18|1529.08|1544.9|1527.8|232
1649508000000|2022-04-09 12:40:00|1546.12|1529.02|1545.99|1528.89|1546.14|1529.04|1545.11|1528.01|143
1649508300000|2022-04-09 12:45:00|1546.01|1528.91|1545.34|1528.24|1546.01|1528.91|1545.14|1528.04|63
1649508600000|2022-04-09 12:50:00|1545.19|1528.09|1544.86|1527.76|1545.2|1528.1|1543.93|1526.83|166
1649508900000|2022-04-09 12:55:00|1544.8|1527.7|1549.15|1532.05|1549.2|1532.1|1544.04|1526.94|274
1649509200000|2022-04-09 13:00:00|1549.19|1532.09|1548.75|1531.65|1550.46|1533.36|1548.04|1530.94|277
1649509500000|2022-04-09 13:05:00|1548.78|1531.68|1547.16|1530.06|1548.88|1531.78|1547.16|1530.06|165
1649509800000|2022-04-09 13:10:00|1547.15|1530.05|1546.22|1529.12|1548.67|1531.57|1546.2|1529.1|185
1649510100000|2022-04-09 13:15:00|1546.2|1529.1|1548.77|1531.67|1548.97|1531.87|1546.06|1528.96|188
1649510400000|2022-04-09 13:20:00|1548.85|1531.75|1548.19|1531.09|1548.86|1531.76|1547.95|1530.85|147
1649510700000|2022-04-09 13:25:00|1548.2|1531.1|1549.1|1532|1549.2|1532.1|1547.4|1530.3|165
1649511000000|2022-04-09 13:30:00|1549.06|1531.96|1547.23|1530.13|1549.23|1532.13|1547.03|1529.93|168
1649511300000|2022-04-09 13:35:00|1547.22|1530.12|1546.67|1529.57|1547.41|1530.31|1546.3|1529.2|162
1649511600000|2022-04-09 13:40:00|1546.4|1529.3|1552.78|1535.68|1552.78|1535.68|1545.09|1527.99|296
1649511900000|2022-04-09 13:45:00|1552.62|1535.52|1552.24|1535.14|1553.79|1536.69|1551.94|1534.84|148
1649512200000|2022-04-09 13:50:00|1552.25|1535.15|1547.46|1530.36|1552.4|1535.3|1547.46|1530.36|179
1649512500000|2022-04-09 13:55:00|1547.53|1530.43|1546.31|1529.21|1547.53|1530.43|1545.97|1528.87|150
1649512800000|2022-04-09 14:00:00|1546.24|1529.14|1548.17|1531.07|1549.19|1532.09|1546.08|1528.98|188
1649513100000|2022-04-09 14:05:00|1548.15|1531.05|1549.16|1532.06|1549.2|1532.1|1548.06|1530.96|203
1649513400000|2022-04-09 14:10:00|1549.17|1532.07|1541.49|1524.39|1549.18|1532.08|1541.29|1524.19|300
1649513700000|2022-04-09 14:15:00|1541.7|1524.6|1546.98|1529.88|1546.98|1529.88|1541.21|1524.11|340
1649514000000|2022-04-09 14:20:00|1546.78|1529.68|1541.68|1524.58|1547.23|1530.13|1539.75|1522.65|326
1649514300000|2022-04-09 14:25:00|1541.64|1524.54|1544.16|1527.06|1545.41|1528.31|1539.93|1522.83|368
1649514600000|2022-04-09 14:30:00|1544.15|1527.05|1541.28|1524.18|1544.18|1527.08|1541.28|1524.18|189
1649514900000|2022-04-09 14:35:00|1541.27|1524.17|1540.63|1523.53|1542.31|1525.21|1540.21|1523.11|217
1649515200000|2022-04-09 14:40:00|1540.64|1523.54|1542.07|1524.97|1542.07|1524.97|1538.3|1521.2|82
1649515500000|2022-04-09 14:45:00|1542.05|1524.95|1540.14|1523.04|1542.58|1525.48|1538.36|1521.26|285
1649515800000|2022-04-09 14:50:00|1540.15|1523.05|1542.16|1525.06|1542.17|1525.07|1540.15|1523.05|227
1649516100000|2022-04-09 14:55:00|1542.15|1525.05|1543.2|1526.1|1543.58|1526.48|1541.56|1524.46|110
1649516400000|2022-04-09 15:00:00|1543.07|1525.97|1544.2|1527.1|1544.27|1527.17|1542.23|1525.13|215
1649516700000|2022-04-09 15:05:00|1544.24|1527.14|1543|1525.9|1544.24|1527.14|1541.48|1524.38|210
1649517000000|2022-04-09 15:10:00|1542.99|1525.89|1542.11|1525.01|1543.26|1526.16|1540.37|1523.27|255
1649517300000|2022-04-09 15:15:00|1542.12|1525.02|1537.44|1520.34|1542.14|1525.04|1537.33|1520.23|288
1649517600000|2022-04-09 15:20:00|1537.25|1520.15|1536.13|1519.03|1537.67|1520.57|1536.13|1519.03|91
1649517900000|2022-04-09 15:25:00|1536.12|1519.02|1533.34|1516.24|1537.18|1520.08|1531.2|1514.1|337
1649518200000|2022-04-09 15:30:00|1533.32|1516.22|1530.88|1513.78|1533.9|1516.8|1529.27|1512.17|284
1649518500000|2022-04-09 15:35:00|1530.89|1513.79|1530.2|1513.1|1532.06|1514.96|1528.45|1511.35|415
1649518800000|2022-04-09 15:40:00|1530.23|1513.13|1532.97|1515.87|1534.91|1517.81|1530.23|1513.13|296
1649519100000|2022-04-09 15:45:00|1532.96|1515.86|1530.58|1513.48|1534.5|1517.4|1530.54|1513.44|409
1649519400000|2022-04-09 15:50:00|1530.55|1513.45|1530.15|1513.05|1533.14|1516.04|1530.1|1513|361
1649519700000|2022-04-09 15:55:00|1530.04|1512.94|1526.43|1509.33|1530.08|1512.98|1525.94|1508.84|515
1649520000000|2022-04-09 16:00:00|1526.44|1509.34|1531.1|1514|1531.46|1514.36|1526.44|1509.34|570
1649520300000|2022-04-09 16:05:00|1531.02|1513.92|1532.32|1515.22|1532.41|1515.31|1530.25|1513.15|322
1649520600000|2022-04-09 16:10:00|1532.33|1515.23|1532.32|1515.22|1533.09|1515.99|1532.16|1515.06|288
1649520900000|2022-04-09 16:15:00|1532.26|1515.16|1536.64|1519.54|1536.66|1519.56|1532.06|1514.96|189
1649521200000|2022-04-09 16:20:00|1536.8|1519.7|1536.53|1519.43|1536.87|1519.77|1536.01|1518.91|290
1649521500000|2022-04-09 16:25:00|1536.52|1519.42|1535.18|1518.08|1536.85|1519.75|1534.69|1517.59|360
1649521800000|2022-04-09 16:30:00|1535.17|1518.07|1538.14|1521.04|1539.23|1522.13|1535.17|1518.07|296
1649522100000|2022-04-09 16:35:00|1538.17|1521.07|1534.1|1517|1538.26|1521.16|1533.99|1516.89|366
1649522400000|2022-04-09 16:40:00|1534.12|1517.02|1535.01|1517.91|1535.01|1517.91|1534.02|1516.92|194
1649522700000|2022-04-09 16:45:00|1534.97|1517.87|1537.18|1520.08|1537.25|1520.15|1534.88|1517.78|225
1649523000000|2022-04-09 16:50:00|1537.15|1520.05|1536.32|1519.22|1538.94|1521.84|1536.3|1519.2|306
1649523300000|2022-04-09 16:55:00|1536.35|1519.25|1532.12|1515.02|1536.35|1519.25|1531.3|1514.2|191
1649523600000|2022-04-09 17:00:00|1532.17|1515.07|1532.09|1514.99|1532.38|1515.28|1530.4|1513.3|167
1649523900000|2022-04-09 17:05:00|1531.96|1514.86|1533.38|1516.28|1533.4|1516.3|1531.24|1514.14|163
1649524200000|2022-04-09 17:10:00|1533.4|1516.3|1536.06|1518.96|1536.1|1519|1533.36|1516.26|215
1649524500000|2022-04-09 17:15:00|1536.04|1518.94|1535.3|1518.2|1536.48|1519.38|1535.05|1517.95|139
1649524800000|2022-04-09 17:20:00|1535.34|1518.24|1538.85|1521.75|1538.92|1521.82|1535.34|1518.24|112
1649525100000|2022-04-09 17:25:00|1538.78|1521.68|1537.06|1519.96|1539.84|1522.74|1536.93|1519.83|138
1649525400000|2022-04-09 17:30:00|1537.05|1519.95|1544.01|1526.91|1546.8|1529.7|1537.04|1519.94|465
1649525700000|2022-04-09 17:35:00|1544|1526.9|1544.51|1527.41|1545.78|1528.68|1541.87|1524.77|365
1649526000000|2022-04-09 17:40:00|1544.5|1527.4|1544.18|1527.08|1545.26|1528.16|1542.05|1524.95|309
1649526300000|2022-04-09 17:45:00|1544.02|1526.92|1543.47|1526.37|1545.2|1528.1|1543.32|1526.22|173
1649526600000|2022-04-09 17:50:00|1543.42|1526.32|1542.25|1525.15|1543.92|1526.82|1541.69|1524.59|194
1649526900000|2022-04-09 17:55:00|1542.3|1525.2|1543.4|1526.3|1543.51|1526.41|1542.29|1525.19|114
1649527200000|2022-04-09 18:00:00|1543.41|1526.31|1543.66|1526.56|1546.23|1529.13|1543.33|1526.23|233
1649527500000|2022-04-09 18:05:00|1543.68|1526.58|1542.4|1525.3|1543.95|1526.85|1542.01|1524.91|256
1648940700000|2022-04-02 23:05:00|1758.07|1740.97|1758|1740.9|1760.37|1743.27|1757.74|1740.64|565
1648941000000|2022-04-02 23:10:00|1757.96|1740.86|1762.38|1745.28|1765.08|1747.98|1757.89|1740.79|682
1648941300000|2022-04-02 23:15:00|1762.22|1745.12|1768.58|1751.48|1768.58|1751.48|1761.36|1744.26|642
1648941600000|2022-04-02 23:20:00|1768.57|1751.47|1767.84|1750.74|1769.6|1752.5|1767.84|1750.74|383
1648941900000|2022-04-02 23:25:00|1767.87|1750.77|1767.08|1749.98|1767.87|1750.77|1761.76|1744.66|485
1648942200000|2022-04-02 23:30:00|1767.06|1749.96|1760|1742.9|1767.11|1750.01|1759.66|1742.56|494
1648942500000|2022-04-02 23:35:00|1759.94|1742.84|1761.88|1744.78|1762|1744.9|1757.3|1740.2|683
1648942800000|2022-04-02 23:40:00|1761.91|1744.81|1756.67|1739.57|1761.91|1744.81|1756.65|1739.55|647
1648943100000|2022-04-02 23:45:00|1756.72|1739.62|1748.47|1731.37|1759.36|1742.26|1748.17|1731.07|751
1648943400000|2022-04-02 23:50:00|1748.15|1731.05|1745.34|1728.24|1750.59|1733.49|1745.21|1728.11|737
1648943700000|2022-04-02 23:55:00|1745.3|1728.2|1749.38|1732.28|1750.24|1733.14|1741.85|1724.75|686
1648944000000|2022-04-03 00:00:00|1749.34|1732.24|1746.29|1729.19|1754.46|1737.36|1744.83|1727.73|730
1648944300000|2022-04-03 00:05:00|1746.26|1729.16|1752.69|1735.59|1753.99|1736.89|1744.28|1727.18|772
1648944600000|2022-04-03 00:10:00|1752.55|1735.45|1754.06|1736.96|1754.06|1736.96|1746.76|1729.66|768
1648944900000|2022-04-03 00:15:00|1754.05|1736.95|1755.77|1738.67|1755.94|1738.84|1751.76|1734.66|626
1648945200000|2022-04-03 00:20:00|1755.94|1738.84|1754.68|1737.58|1759.08|1741.98|1754.66|1737.56|677
1648945500000|2022-04-03 00:25:00|1754.74|1737.64|1756.23|1739.13|1757.26|1740.16|1753.9|1736.8|690
1648945800000|2022-04-03 00:30:00|1756.21|1739.11|1758.16|1741.06|1759.1|1742|1752.85|1735.75|762
1648946100000|2022-04-03 00:35:00|1758.19|1741.09|1760.02|1742.92|1760.03|1742.93|1757.34|1740.24|467
1648946400000|2022-04-03 00:40:00|1760.03|1742.93|1765|1747.9|1765|1747.9|1760.02|1742.92|433
1648946700000|2022-04-03 00:45:00|1764.99|1747.89|1770.8|1753.7|1771.79|1754.69|1764.99|1747.89|573
1648947000000|2022-04-03 00:50:00|1770.71|1753.61|1777.55|1760.45|1777.81|1760.71|1770.71|1753.61|426
1648947300000|2022-04-03 00:55:00|1777.54|1760.44|1775.62|1758.52|1777.56|1760.46|1770.48|1753.38|549
1648947600000|2022-04-03 01:00:00|1775.61|1758.51|1776.79|1759.69|1777.42|1760.32|1774.38|1757.28|620
1648947900000|2022-04-03 01:05:00|1776.77|1759.67|1774.42|1757.32|1778.12|1761.02|1771.76|1754.66|771
1648948200000|2022-04-03 01:10:00|1774.41|1757.31|1758.5|1741.4|1774.63|1757.53|1756.67|1739.57|715
1648948500000|2022-04-03 01:15:00|1758.51|1741.41|1746.28|1729.18|1758.8|1741.7|1746.12|1729.02|496
1648948800000|2022-04-03 01:20:00|1746.02|1728.92|1738.49|1721.39|1748.55|1731.45|1735.6|1718.5|864
1648949100000|2022-04-03 01:25:00|1738.44|1721.34|1732.91|1715.81|1738.91|1721.81|1731.54|1714.44|662
1648949400000|2022-04-03 01:30:00|1732.8|1715.7|1727.19|1710.09|1736.75|1719.65|1727.19|1710.09|843
1648949700000|2022-04-03 01:35:00|1727.27|1710.17|1726.21|1709.11|1729.62|1712.52|1725.47|1708.37|684
1648950000000|2022-04-03 01:40:00|1726.19|1709.09|1737.7|1720.6|1737.94|1720.84|1726.04|1708.94|651
1648950300000|2022-04-03 01:45:00|1737.59|1720.49|1738.38|1721.28|1742|1724.9|1735.47|1718.37|715
1648950600000|2022-04-03 01:50:00|1738.39|1721.29|1740.55|1723.45|1742.09|1724.99|1738.27|1721.17|652
1648950900000|2022-04-03 01:55:00|1740.25|1723.15|1745.89|1728.79|1748.07|1730.97|1740.25|1723.15|763
1648951200000|2022-04-03 02:00:00|1745.84|1728.74|1751.62|1734.52|1751.72|1734.62|1743.36|1726.26|639
1648951500000|2022-04-03 02:05:00|1751.61|1734.51|1751.1|1734|1751.75|1734.65|1750.12|1733.02|630
1648951800000|2022-04-03 02:10:00|1751.08|1733.98|1750.23|1733.13|1751.2|1734.1|1749.35|1732.25|655
1648952100000|2022-04-03 02:15:00|1750.26|1733.16|1748.03|1730.93|1750.27|1733.17|1747.57|1730.47|506
1648952400000|2022-04-03 02:20:00|1747.94|1730.84|1753.94|1736.84|1753.95|1736.85|1747.47|1730.37|530
1648952700000|2022-04-03 02:25:00|1753.9|1736.8|1751.34|1734.24|1753.96|1736.86|1750.88|1733.78|480
1648953000000|2022-04-03 02:30:00|1751.35|1734.25|1753.02|1735.92|1753.21|1736.11|1750.7|1733.6|420
1648953300000|2022-04-03 02:35:00|1753|1735.9|1753.09|1735.99|1753.35|1736.25|1751.41|1734.31|289
1648953600000|2022-04-03 02:40:00|1753.15|1736.05|1744.96|1727.86|1753.29|1736.19|1744.73|1727.63|410
1648953900000|2022-04-03 02:45:00|1744.88|1727.78|1737.57|1720.47|1744.97|1727.87|1737.54|1720.44|301
1648954200000|2022-04-03 02:50:00|1737.42|1720.32|1736.5|1719.4|1738.55|1721.45|1735.82|1718.72|298
1648954500000|2022-04-03 02:55:00|1736.49|1719.39|1736.65|1719.55|1738.36|1721.26|1734.85|1717.75|492
1648954800000|2022-04-03 03:00:00|1736.7|1719.6|1743.96|1726.86|1744.76|1727.66|1734.36|1717.26|544
1648955100000|2022-04-03 03:05:00|1743.93|1726.83|1745.17|1728.07|1745.28|1728.18|1739.37|1722.27|456
1648955400000|2022-04-03 03:10:00|1745.15|1728.05|1747.02|1729.92|1747.51|1730.41|1744.29|1727.19|335
1648955700000|2022-04-03 03:15:00|1747|1729.9|1750.11|1733.01|1750.12|1733.02|1747|1729.9|195
1648956000000|2022-04-03 03:20:00|1750.12|1733.02|1748.36|1731.26|1750.12|1733.02|1745.9|1728.8|704
1648956300000|2022-04-03 03:25:00|1748.34|1731.24|1752.64|1735.54|1752.69|1735.59|1748.24|1731.14|334
1648956600000|2022-04-03 03:30:00|1752.68|1735.58|1758.57|1741.47|1758.63|1741.53|1752.64|1735.54|347
1648956900000|2022-04-03 03:35:00|1758.56|1741.46|1754.36|1737.26|1759.16|1742.06|1754.36|1737.26|396
1648957200000|2022-04-03 03:40:00|1754.32|1737.22|1752.35|1735.25|1754.97|1737.87|1750.92|1733.82|646
1648957500000|2022-04-03 03:45:00|1752.34|1735.24|1755.78|1738.68|1757.01|1739.91|1752.34|1735.24|642
1648957800000|2022-04-03 03:50:00|1755.84|1738.74|1753.22|1736.12|1756.16|1739.06|1753.12|1736.02|670
1648958100000|2022-04-03 03:55:00|1753.2|1736.1|1756.18|1739.08|1756.18|1739.08|1751.94|1734.84|617
1648958400000|2022-04-03 04:00:00|1756.16|1739.06|1761.58|1744.48|1761.58|1744.48|1754.39|1737.29|534
1648958700000|2022-04-03 04:05:00|1761.56|1744.46|1767.67|1750.57|1769.98|1752.88|1761.43|1744.33|737
1648959000000|2022-04-03 04:10:00|1767.65|1750.55|1769.14|1752.04|1770.18|1753.08|1767.12|1750.02|638
1648959300000|2022-04-03 04:15:00|1769.22|1752.12|1767.4|1750.3|1769.23|1752.13|1764.49|1747.39|635
1648959600000|2022-04-03 04:20:00|1767.49|1750.39|1766.04|1748.94|1767.5|1750.4|1765.06|1747.96|556
1648959900000|2022-04-03 04:25:00|1766.09|1748.99|1773.13|1756.03|1773.16|1756.06|1765.96|1748.86|385
1648960200000|2022-04-03 04:30:00|1773.14|1756.04|1772.42|1755.32|1773.18|1756.08|1771.47|1754.37|645
1648960500000|2022-04-03 04:35:00|1772.44|1755.34|1766.95|1749.85|1772.44|1755.34|1766.95|1749.85|666
1648960800000|2022-04-03 04:40:00|1766.97|1749.87|1769.77|1752.67|1769.87|1752.77|1766.97|1749.87|445
1648961100000|2022-04-03 04:45:00|1769.79|1752.69|1768.02|1750.92|1769.88|1752.78|1767.36|1750.26|262
1648961400000|2022-04-03 04:50:00|1767.89|1750.79|1771.25|1754.15|1771.36|1754.26|1767.09|1749.99|375
1648961700000|2022-04-03 04:55:00|1771.21|1754.11|1777.05|1759.95|1777.08|1759.98|1771.16|1754.06|373
1648962000000|2022-04-03 05:00:00|1777.03|1759.93|1780.91|1763.81|1780.93|1763.83|1775.99|1758.89|356
1648962300000|2022-04-03 05:05:00|1780.79|1763.69|1797.83|1780.73|1800.6|1783.5|1778.99|1761.89|522
1648962600000|2022-04-03 05:10:00|1797.82|1780.72|1790.06|1772.96|1797.82|1780.72|1789.26|1772.16|558
1648962900000|2022-04-03 05:15:00|1789.94|1772.84|1792.11|1775.01|1795.75|1778.65|1789.92|1772.82|656
1648963200000|2022-04-03 05:20:00|1792.16|1775.06|1791.42|1774.32|1792.16|1775.06|1787.87|1770.77|473
1648963500000|2022-04-03 05:25:00|1791.35|1774.25|1794.2|1777.1|1796.32|1779.22|1791.28|1774.18|501
1648963800000|2022-04-03 05:30:00|1794.24|1777.14|1795.51|1778.41|1795.95|1778.85|1791.84|1774.74|463
1648964100000|2022-04-03 05:35:00|1795.37|1778.27|1795.64|1778.54|1797.8|1780.7|1793.03|1775.93|563
1648964400000|2022-04-03 05:40:00|1795.73|1778.63|1796.2|1779.1|1796.75|1779.65|1794.79|1777.69|635
1648964700000|2022-04-03 05:45:00|1796.22|1779.12|1793.79|1776.69|1796.35|1779.25|1792.03|1774.93|689
1648965000000|2022-04-03 05:50:00|1793.67|1776.57|1794.06|1776.96|1797.6|1780.5|1793.21|1776.11|708
1648965300000|2022-04-03 05:55:00|1793.97|1776.87|1799.38|1782.28|1799.52|1782.42|1791.33|1774.23|647
1648965600000|2022-04-03 06:00:00|1799.39|1782.29|1793.64|1776.54|1801.18|1784.08|1793.45|1776.35|686
1648965900000|2022-04-03 06:05:00|1793.46|1776.36|1803.93|1786.83|1804.31|1787.21|1793.46|1776.36|781
1648966200000|2022-04-03 06:10:00|1804.16|1787.06|1800.79|1783.69|1805.03|1787.93|1796.38|1779.28|766
1648966500000|2022-04-03 06:15:00|1800.78|1783.68|1792.66|1775.56|1800.93|1783.83|1792.65|1775.55|714
1648966800000|2022-04-03 06:20:00|1792.6|1775.5|1793.72|1776.62|1794.83|1777.73|1791.89|1774.79|605
1648967100000|2022-04-03 06:25:00|1793.75|1776.65|1795.13|1778.03|1795.28|1778.18|1792.8|1775.7|596
1648967400000|2022-04-03 06:30:00|1795.08|1777.98|1798.27|1781.17|1799.08|1781.98|1794.2|1777.1|669
1648967700000|2022-04-03 06:35:00|1798.25|1781.15|1798.54|1781.44|1800.85|1783.75|1798.24|1781.14|564
1648968000000|2022-04-03 06:40:00|1798.52|1781.42|1798.25|1781.15|1799.53|1782.43|1797.29|1780.19|647
1648968300000|2022-04-03 06:45:00|1798.28|1781.18|1795.95|1778.85|1798.65|1781.55|1795.93|1778.83|687
1648968600000|2022-04-03 06:50:00|1795.98|1778.88|1790.42|1773.32|1796.05|1778.95|1785.34|1768.24|643
1648968900000|2022-04-03 06:55:00|1790.64|1773.54|1795.97|1778.87|1797.4|1780.3|1790.33|1773.23|563
1648969200000|2022-04-03 07:00:00|1795.96|1778.86|1794.7|1777.6|1797.99|1780.89|1792.75|1775.65|663
1648969500000|2022-04-03 07:05:00|1794.76|1777.66|1787.73|1770.63|1795.66|1778.56|1787.73|1770.63|703
1648969800000|2022-04-03 07:10:00|1787.76|1770.66|1787.31|1770.21|1789.2|1772.1|1785.07|1767.97|614
1648970100000|2022-04-03 07:15:00|1787.35|1770.25|1784.69|1767.59|1788.33|1771.23|1782.56|1765.46|616
1648970400000|2022-04-03 07:20:00|1784.71|1767.61|1784.75|1767.65|1785.59|1768.49|1782.23|1765.13|603
1648970700000|2022-04-03 07:25:00|1784.76|1767.66|1789.26|1772.16|1789.29|1772.19|1784.76|1767.66|505
1648971000000|2022-04-03 07:30:00|1789.18|1772.08|1795.9|1778.8|1796.51|1779.41|1789.09|1771.99|549
1648971300000|2022-04-03 07:35:00|1795.94|1778.84|1792.09|1774.99|1797.08|1779.98|1791.94|1774.84|577
1648971600000|2022-04-03 07:40:00|1792.08|1774.98|1789.74|1772.64|1792.1|1775|1789.22|1772.12|677
1648971900000|2022-04-03 07:45:00|1789.69|1772.59|1792.05|1774.95|1792.51|1775.41|1789.67|1772.57|638
1648972200000|2022-04-03 07:50:00|1792.01|1774.91|1791.19|1774.09|1792.72|1775.62|1789.87|1772.77|671
1648972500000|2022-04-03 07:55:00|1791.2|1774.1|1789.64|1772.54|1791.76|1774.66|1787.47|1770.37|682
1648972800000|2022-04-03 08:00:00|1789.66|1772.56|1789.47|1772.37|1794.28|1777.18|1788.25|1771.15|619
1648973100000|2022-04-03 08:05:00|1789.48|1772.38|1791.5|1774.4|1791.8|1774.7|1788.15|1771.05|612
1648973400000|2022-04-03 08:10:00|1791.71|1774.61|1786.82|1769.72|1792.46|1775.36|1786.53|1769.43|638
1648973700000|2022-04-03 08:15:00|1786.77|1769.67|1786.17|1769.07|1787.71|1770.61|1784.63|1767.53|551
1648974000000|2022-04-03 08:20:00|1786.21|1769.11|1786.33|1769.23|1787.16|1770.06|1785.35|1768.25|565
1648974300000|2022-04-03 08:25:00|1786.3|1769.2|1785.59|1768.49|1788.23|1771.13|1784.38|1767.28|609
1648974600000|2022-04-03 08:30:00|1785.6|1768.5|1786.28|1769.18|1786.79|1769.69|1785.04|1767.94|607
1648974900000|2022-04-03 08:35:00|1786.2|1769.1|1784.34|1767.24|1787.26|1770.16|1784.33|1767.23|516
1648975200000|2022-04-03 08:40:00|1784.35|1767.25|1782.33|1765.23|1784.76|1767.66|1781.78|1764.68|535
1648975500000|2022-04-03 08:45:00|1782.37|1765.27|1777.92|1760.82|1784.63|1767.53|1777.65|1760.55|597
1648975800000|2022-04-03 08:50:00|1777.89|1760.79|1775.52|1758.42|1779.37|1762.27|1775.26|1758.16|684
1648976100000|2022-04-03 08:55:00|1775.61|1758.51|1776.95|1759.85|1778.7|1761.6|1775.41|1758.31|597
1648976400000|2022-04-03 09:00:00|1776.99|1759.89|1772.7|1755.6|1779.36|1762.26|1770.65|1753.55|697
1648976700000|2022-04-03 09:05:00|1772.69|1755.59|1770.7|1753.6|1774.56|1757.46|1770.63|1753.53|725
1648977000000|2022-04-03 09:10:00|1770.54|1753.44|1770.64|1753.54|1772.65|1755.55|1770.33|1753.23|548
1648977300000|2022-04-03 09:15:00|1770.59|1753.49|1775.13|1758.03|1775.14|1758.04|1770.58|1753.48|526
1648977600000|2022-04-03 09:20:00|1775.12|1758.02|1780.11|1763.01|1780.49|1763.39|1774.25|1757.15|510
1648977900000|2022-04-03 09:25:00|1780.19|1763.09|1781.8|1764.7|1782.48|1765.38|1779.66|1762.56|625
1648978200000|2022-04-03 09:30:00|1781.81|1764.71|1782.13|1765.03|1782.66|1765.56|1778.81|1761.71|563
1648978500000|2022-04-03 09:35:00|1782.14|1765.04|1781.25|1764.15|1783.1|1766|1780.84|1763.74|574
1648978800000|2022-04-03 09:40:00|1781.36|1764.26|1783.58|1766.48|1784.13|1767.03|1778.69|1761.59|737
1648979100000|2022-04-03 09:45:00|1783.66|1766.56|1785.83|1768.73|1788.02|1770.92|1783.05|1765.95|644
1648979400000|2022-04-03 09:50:00|1785.87|1768.77|1781.81|1764.71|1785.87|1768.77|1781.34|1764.24|650
1648979700000|2022-04-03 09:55:00|1781.55|1764.45|1781.68|1764.58|1783.37|1766.27|1780.35|1763.25|705
1648980000000|2022-04-03 10:00:00|1781.8|1764.7|1783.34|1766.24|1785.76|1768.66|1780.79|1763.69|662
1648980300000|2022-04-03 10:05:00|1783.36|1766.26|1781.46|1764.36|1783.64|1766.54|1781.22|1764.12|637
1648980600000|2022-04-03 10:10:00|1781.45|1764.35|1777.33|1760.23|1782.07|1764.97|1775.87|1758.77|652
1648980900000|2022-04-03 10:15:00|1777.34|1760.24|1778.48|1761.38|1779.46|1762.36|1776.46|1759.36|637
1648981200000|2022-04-03 10:20:00|1778.49|1761.39|1776.77|1759.67|1778.76|1761.66|1776.21|1759.11|653
1648981500000|2022-04-03 10:25:00|1776.53|1759.43|1780.4|1763.3|1780.45|1763.35|1776.42|1759.32|508
1648981800000|2022-04-03 10:30:00|1780.41|1763.31|1783.76|1766.66|1784.36|1767.26|1779.56|1762.46|596
1648982100000|2022-04-03 10:35:00|1783.73|1766.63|1780.53|1763.43|1783.83|1766.73|1780.35|1763.25|642
1648982400000|2022-04-03 10:40:00|1780.5|1763.4|1776.86|1759.76|1780.64|1763.54|1776.64|1759.54|729
1648982700000|2022-04-03 10:45:00|1776.96|1759.86|1778.2|1761.1|1778.8|1761.7|1776.94|1759.84|637
1648983000000|2022-04-03 10:50:00|1778.18|1761.08|1781.13|1764.03|1782.04|1764.94|1778.14|1761.04|559
1648983300000|2022-04-03 10:55:00|1781.09|1763.99|1781.36|1764.26|1782.22|1765.12|1780.8|1763.7|455
1648983600000|2022-04-03 11:00:00|1781.34|1764.24|1778.62|1761.52|1782.01|1764.91|1778.3|1761.2|579
1648983900000|2022-04-03 11:05:00|1778.57|1761.47|1773.33|1756.23|1778.63|1761.53|1772.72|1755.62|579
1648984200000|2022-04-03 11:10:00|1773.32|1756.22|1775.31|1758.21|1775.31|1758.21|1771.5|1754.4|627
1648984500000|2022-04-03 11:15:00|1775.35|1758.25|1782.59|1765.49|1782.59|1765.49|1774.5|1757.4|568
1648984800000|2022-04-03 11:20:00|1782.6|1765.5|1783.07|1765.97|1783.11|1766.01|1780.62|1763.52|464
1648985100000|2022-04-03 11:25:00|1783.16|1766.06|1785.17|1768.07|1785.19|1768.09|1783.16|1766.06|467
1648985400000|2022-04-03 11:30:00|1785.18|1768.08|1789.14|1772.04|1789.14|1772.04|1785.18|1768.08|635
1648985700000|2022-04-03 11:35:00|1789.11|1772.01|1788.93|1771.83|1789.28|1772.18|1786.24|1769.14|650
1648986000000|2022-04-03 11:40:00|1788.85|1771.75|1792.57|1775.47|1792.66|1775.56|1788.85|1771.75|518
1648986300000|2022-04-03 11:45:00|1792.63|1775.53|1790.86|1773.76|1792.7|1775.6|1790.8|1773.7|532
1648986600000|2022-04-03 11:50:00|1790.87|1773.77|1786.15|1769.05|1791.09|1773.99|1786.11|1769.01|554
1648986900000|2022-04-03 11:55:00|1786.14|1769.04|1786.61|1769.51|1786.74|1769.64|1785.12|1768.02|369
1648987200000|2022-04-03 12:00:00|1786.58|1769.48|1781.19|1764.09|1786.58|1769.48|1780.26|1763.16|537
1648987500000|2022-04-03 12:05:00|1781.18|1764.08|1781.37|1764.27|1782.67|1765.57|1780.18|1763.08|554
1648987800000|2022-04-03 12:10:00|1781.38|1764.28|1785.9|1768.8|1785.97|1768.87|1780.32|1763.22|571
1648988100000|2022-04-03 12:15:00|1785.8|1768.7|1790.11|1773.01|1790.33|1773.23|1785.21|1768.11|483
1648988400000|2022-04-03 12:20:00|1790.09|1772.99|1785.02|1767.92|1790.89|1773.79|1784.91|1767.81|715
1648988700000|2022-04-03 12:25:00|1784.99|1767.89|1782.21|1765.11|1785.06|1767.96|1782.07|1764.97|540
1648989000000|2022-04-03 12:30:00|1782.17|1765.07|1782.97|1765.87|1784.57|1767.47|1782.09|1764.99|518
1648989300000|2022-04-03 12:35:00|1782.88|1765.78|1784.05|1766.95|1784.29|1767.19|1781.46|1764.36|568
1648989600000|2022-04-03 12:40:00|1784.06|1766.96|1786.45|1769.35|1786.89|1769.79|1783.89|1766.79|406
1648989900000|2022-04-03 12:45:00|1786.4|1769.3|1785.58|1768.48|1786.92|1769.82|1785.13|1768.03|462
1648990200000|2022-04-03 12:50:00|1785.69|1768.59|1785.34|1768.24|1786.88|1769.78|1785.04|1767.94|346
1648990500000|2022-04-03 12:55:00|1785.37|1768.27|1781.06|1763.96|1785.37|1768.27|1780.93|1763.83|517
1648990800000|2022-04-03 13:00:00|1780.91|1763.81|1781.25|1764.15|1782.33|1765.23|1780.61|1763.51|347
1648991100000|2022-04-03 13:05:00|1781.21|1764.11|1777.61|1760.51|1782.04|1764.94|1776.83|1759.73|363
1648991400000|2022-04-03 13:10:00|1777.6|1760.5|1776.21|1759.11|1777.91|1760.81|1773.67|1756.57|547
1648991700000|2022-04-03 13:15:00|1776.13|1759.03|1782.85|1765.75|1782.88|1765.78|1775.99|1758.89|488
1648992000000|2022-04-03 13:20:00|1782.88|1765.78|1788.16|1771.06|1788.53|1771.43|1780.7|1763.6|537
1648992300000|2022-04-03 13:25:00|1788.15|1771.05|1787.21|1770.11|1788.23|1771.13|1785.39|1768.29|610
1648992600000|2022-04-03 13:30:00|1787.25|1770.15|1785.29|1768.19|1788.55|1771.45|1785.16|1768.06|639
1648992900000|2022-04-03 13:35:00|1785.43|1768.33|1786.9|1769.8|1791.95|1774.85|1785.31|1768.21|659
1648993200000|2022-04-03 13:40:00|1786.82|1769.72|1788.19|1771.09|1789.94|1772.84|1785.99|1768.89|538
1648993500000|2022-04-03 13:45:00|1788.25|1771.15|1789.25|1772.15|1789.58|1772.48|1787.57|1770.47|437
1648993800000|2022-04-03 13:50:00|1789.31|1772.21|1785.35|1768.25|1790.06|1772.96|1784.74|1767.64|523
1648994100000|2022-04-03 13:55:00|1785.34|1768.24|1786.18|1769.08|1787.2|1770.1|1784.76|1767.66|326
1648994400000|2022-04-03 14:00:00|1786.21|1769.11|1782.18|1765.08|1788.18|1771.08|1782.18|1765.08|483
1648994700000|2022-04-03 14:05:00|1782.13|1765.03|1779.73|1762.63|1782.98|1765.88|1778.49|1761.39|447
1648995000000|2022-04-03 14:10:00|1779.82|1762.72|1782.4|1765.3|1784.35|1767.25|1779.82|1762.72|411
1648995300000|2022-04-03 14:15:00|1782.39|1765.29|1783.59|1766.49|1784.58|1767.48|1781.74|1764.64|302
1648995600000|2022-04-03 14:20:00|1783.62|1766.52|1783.12|1766.02|1784.42|1767.32|1782.19|1765.09|245
1648995900000|2022-04-03 14:25:00|1783.11|1766.01|1780.36|1763.26|1783.17|1766.07|1779.28|1762.18|260
1648996200000|2022-04-03 14:30:00|1780.33|1763.23|1777.74|1760.64|1780.38|1763.28|1775.93|1758.83|233
1648996500000|2022-04-03 14:35:00|1777.6|1760.5|1776.07|1758.97|1778.42|1761.32|1774.9|1757.8|334
1648996800000|2022-04-03 14:40:00|1776.1|1759|1778.21|1761.11|1778.21|1761.11|1775.93|1758.83|443
1648997100000|2022-04-03 14:45:00|1778.16|1761.06|1782.23|1765.13|1782.38|1765.28|1778.08|1760.98|492
1648997400000|2022-04-03 14:50:00|1782.22|1765.12|1784.26|1767.16|1784.46|1767.36|1781.2|1764.1|432
1648997700000|2022-04-03 14:55:00|1784.44|1767.34|1790.81|1773.71|1790.81|1773.71|1784.39|1767.29|537
1648998000000|2022-04-03 15:00:00|1790.93|1773.83|1795.17|1778.07|1796.04|1778.94|1790.22|1773.12|518
1648998300000|2022-04-03 15:05:00|1795.15|1778.05|1794.58|1777.48|1797.92|1780.82|1792.34|1775.24|650
1648998600000|2022-04-03 15:10:00|1794.46|1777.36|1794.32|1777.22|1795.43|1778.33|1791.14|1774.04|751
1648998900000|2022-04-03 15:15:00|1794.27|1777.17|1798.05|1780.95|1798.15|1781.05|1790.74|1773.64|687
1648999200000|2022-04-03 15:20:00|1798.04|1780.94|1795.01|1777.91|1801.35|1784.25|1794.77|1777.67|498
1648999500000|2022-04-03 15:25:00|1794.85|1777.75|1792.81|1775.71|1799.41|1782.31|1792.73|1775.63|723
1648999800000|2022-04-03 15:30:00|1792.87|1775.77|1790.88|1773.78|1793.42|1776.32|1789.19|1772.09|651
1649000100000|2022-04-03 15:35:00|1790.9|1773.8|1792.28|1775.18|1793.06|1775.96|1790.11|1773.01|558
1649000400000|2022-04-03 15:40:00|1792.35|1775.25|1791.74|1774.64|1796.21|1779.11|1791.6|1774.5|555
1649000700000|2022-04-03 15:45:00|1791.51|1774.41|1797.67|1780.57|1798.15|1781.05|1791.51|1774.41|653
1649001000000|2022-04-03 15:50:00|1797.6|1780.5|1799.08|1781.98|1799.95|1782.85|1797.57|1780.47|485
1649001300000|2022-04-03 15:55:00|1799.09|1781.99|1798.48|1781.38|1800|1782.9|1796.84|1779.74|673
1649001600000|2022-04-03 16:00:00|1798.4|1781.3|1795.07|1777.97|1801.07|1783.97|1793.69|1776.59|692
1649001900000|2022-04-03 16:05:00|1795.06|1777.96|1800.25|1783.15|1800.4|1783.3|1794.41|1777.31|627
1649002200000|2022-04-03 16:10:00|1800.27|1783.17|1805.09|1787.99|1805.79|1788.69|1800.21|1783.11|624
1649002500000|2022-04-03 16:15:00|1805.08|1787.98|1803.63|1786.53|1805.77|1788.67|1802.49|1785.39|718
1649002800000|2022-04-03 16:20:00|1803.68|1786.58|1790.55|1773.45|1803.7|1786.6|1790.55|1773.45|736
1649003100000|2022-04-03 16:25:00|1790.57|1773.47|1796.44|1779.34|1796.67|1779.57|1790.56|1773.46|766
1649003400000|2022-04-03 16:30:00|1796.51|1779.41|1796.62|1779.52|1799.32|1782.22|1794.36|1777.26|793
1649003700000|2022-04-03 16:35:00|1796.68|1779.58|1798.04|1780.94|1799.62|1782.52|1795.18|1778.08|727
1649004000000|2022-04-03 16:40:00|1798.12|1781.02|1801.16|1784.06|1801.3|1784.2|1797.24|1780.14|713
1649004300000|2022-04-03 16:45:00|1801.17|1784.07|1798.11|1781.01|1801.97|1784.87|1797.17|1780.07|672
1649004600000|2022-04-03 16:50:00|1798.15|1781.05|1801|1783.9|1802.02|1784.92|1798.03|1780.93|677
1649004900000|2022-04-03 16:55:00|1800.85|1783.75|1801.03|1783.93|1803.15|1786.05|1799.98|1782.88|622
1649005200000|2022-04-03 17:00:00|1801.04|1783.94|1806.1|1789|1806.11|1789.01|1801.03|1783.93|623
1649005500000|2022-04-03 17:05:00|1806.11|1789.01|1806.95|1789.85|1807.67|1790.57|1804.34|1787.24|640
1649005800000|2022-04-03 17:10:00|1806.89|1789.79|1807.82|1790.72|1807.9|1790.8|1805.42|1788.32|570
1649006100000|2022-04-03 17:15:00|1807.8|1790.7|1807.58|1790.48|1808.78|1791.68|1806.2|1789.1|647
1649006400000|2022-04-03 17:20:00|1807.47|1790.37|1826.34|1809.24|1826.34|1809.24|1807.44|1790.34|764
1649006700000|2022-04-03 17:25:00|1826.27|1809.17|1821.45|1804.35|1833.22|1816.12|1819.1|1802|681
1649007000000|2022-04-03 17:30:00|1821.58|1804.48|1823.62|1806.52|1830.02|1812.92|1821.58|1804.48|566
1649007300000|2022-04-03 17:35:00|1823.6|1806.5|1823.65|1806.55|1826.96|1809.86|1821.72|1804.62|564
1649007600000|2022-04-03 17:40:00|1823.69|1806.59|1825.83|1808.73|1826.78|1809.68|1823.69|1806.59|636
1649007900000|2022-04-03 17:45:00|1825.79|1808.69|1821.18|1804.08|1826.26|1809.16|1821.18|1804.08|670
1649008200000|2022-04-03 17:50:00|1821.14|1804.04|1822.47|1805.37|1822.5|1805.4|1817.14|1800.04|651
1649008500000|2022-04-03 17:55:00|1822.48|1805.38|1824.48|1807.38|1824.92|1807.82|1821.29|1804.19|550
1649008800000|2022-04-03 18:00:00|1824.58|1807.48|1823.69|1806.59|1825.24|1808.14|1822.68|1805.58|353
1649009100000|2022-04-03 18:05:00|1823.79|1806.69|1824.39|1807.29|1827.24|1810.14|1823.79|1806.69|448
1649009400000|2022-04-03 18:10:00|1824.43|1807.33|1823.81|1806.71|1824.44|1807.34|1822.71|1805.61|415
1649009700000|2022-04-03 18:15:00|1823.71|1806.61|1820.15|1803.05|1825.93|1808.83|1819.66|1802.56|420
1649010000000|2022-04-03 18:20:00|1820.13|1803.03|1823.54|1806.44|1823.76|1806.66|1819.42|1802.32|460
1649010300000|2022-04-03 18:25:00|1823.47|1806.37|1822.66|1805.56|1823.58|1806.48|1820.44|1803.34|627
1649010600000|2022-04-03 18:30:00|1822.69|1805.59|1824.01|1806.91|1824.09|1806.99|1822.1|1805|609
1649010900000|2022-04-03 18:35:00|1824.13|1807.03|1821.64|1804.54|1824.13|1807.03|1819.56|1802.46|624
1649011200000|2022-04-03 18:40:00|1821.57|1804.47|1817|1799.9|1821.61|1804.51|1816.98|1799.88|720
1649011500000|2022-04-03 18:45:00|1816.96|1799.86|1817.87|1800.77|1819.95|1802.85|1816.38|1799.28|575
1649011800000|2022-04-03 18:50:00|1817.86|1800.76|1828.04|1810.94|1828.25|1811.15|1817.85|1800.75|710
1649012100000|2022-04-03 18:55:00|1828.07|1810.97|1819.34|1802.24|1828.6|1811.5|1818.92|1801.82|802
1649012400000|2022-04-03 19:00:00|1819.58|1802.48|1818.11|1801.01|1819.77|1802.67|1816.16|1799.06|754
1649012700000|2022-04-03 19:05:00|1818.06|1800.96|1819.51|1802.41|1824.28|1807.18|1818.05|1800.95|562
1649013000000|2022-04-03 19:10:00|1819.58|1802.48|1818.44|1801.34|1820.98|1803.88|1818.16|1801.06|523
1649013300000|2022-04-03 19:15:00|1818.39|1801.29|1815.12|1798.02|1818.42|1801.32|1814.36|1797.26|576
1649013600000|2022-04-03 19:20:00|1815.08|1797.98|1815.06|1797.96|1816.06|1798.96|1812.4|1795.3|689
1649013900000|2022-04-03 19:25:00|1815.03|1797.93|1813.71|1796.61|1816.28|1799.18|1813.43|1796.33|662
1649014200000|2022-04-03 19:30:00|1813.65|1796.55|1813.43|1796.33|1816.1|1799|1813.19|1796.09|765
1649014500000|2022-04-03 19:35:00|1813.45|1796.35|1811.62|1794.52|1813.88|1796.78|1811.01|1793.91|674
1649014800000|2022-04-03 19:40:00|1811.61|1794.51|1809.76|1792.66|1811.66|1794.56|1805.68|1788.58|686
1649015100000|2022-04-03 19:45:00|1809.8|1792.7|1813.95|1795.35|1815.89|1797.29|1809.64|1792.44|489
1649015400000|2022-04-03 19:50:00|1813.94|1795.34|1811.01|1792.41|1814.12|1795.52|1810.98|1792.38|374
1649015700000|2022-04-03 19:55:00|1811.16|1792.56|1806.06|1787.46|1811.17|1792.57|1805.79|1787.19|475
1649016000000|2022-04-03 20:00:00|1806.07|1787.47|1805.26|1786.66|1807.9|1789.3|1804.46|1785.86|658
1649016300000|2022-04-03 20:05:00|1805.29|1786.69|1807|1788.4|1807.87|1789.27|1805.25|1786.65|605
1649016600000|2022-04-03 20:10:00|1807.02|1788.42|1807.89|1789.29|1808.92|1790.32|1806.2|1787.6|647
1649016900000|2022-04-03 20:15:00|1807.86|1789.26|1808.27|1789.67|1808.97|1790.37|1807.38|1788.78|626
1649017200000|2022-04-03 20:20:00|1808.21|1789.61|1805.15|1786.55|1808.44|1789.84|1803.43|1784.83|633
1649017500000|2022-04-03 20:25:00|1805.14|1786.54|1807.19|1788.59|1807.41|1788.81|1805.11|1786.51|589
1649017800000|2022-04-03 20:30:00|1807.13|1788.53|1805.83|1787.23|1808.32|1789.72|1804.28|1785.68|634
1649018100000|2022-04-03 20:35:00|1805.81|1787.21|1803.87|1785.27|1805.9|1787.3|1803.8|1785.2|623
1649018400000|2022-04-03 20:40:00|1803.77|1785.17|1803.25|1784.65|1806.74|1788.14|1803.19|1784.59|567
1649018700000|2022-04-03 20:45:00|1803.26|1784.66|1801.43|1782.83|1803.47|1784.87|1801.14|1782.54|636
1649019000000|2022-04-03 20:50:00|1801.45|1782.85|1801.06|1782.46|1802.58|1783.98|1800.91|1782.31|581
1649019300000|2022-04-03 20:55:00|1801.03|1782.43|1801.09|1782.49|1801.41|1782.81|1800.73|1782.13|562
1649019600000|2022-04-03 21:00:00|1801.1|1782.5|1802.22|1785.12|1803.67|1785.45|1800.33|1781.73|643
1649019900000|2022-04-03 21:05:00|1802.28|1785.18|1806|1788.9|1806|1788.9|1802.05|1784.95|510
1649020200000|2022-04-03 21:10:00|1805.99|1788.89|1807.63|1790.53|1808.39|1791.29|1805.97|1788.87|259
1649020500000|2022-04-03 21:15:00|1807.62|1790.52|1805.37|1788.27|1807.84|1790.74|1803.71|1786.61|448
1649020800000|2022-04-03 21:20:00|1805.71|1788.61|1808.75|1791.65|1808.75|1791.65|1804.92|1787.82|187
1649021100000|2022-04-03 21:25:00|1808.77|1791.67|1811.96|1794.86|1812.8|1795.7|1807.85|1790.75|153
1649021400000|2022-04-03 21:30:00|1811.99|1794.89|1809.65|1792.55|1812.21|1795.11|1809.15|1792.05|105
1649021700000|2022-04-03 21:35:00|1809.55|1792.45|1810.05|1792.95|1811.08|1793.98|1807.26|1790.16|195
1649022000000|2022-04-03 21:40:00|1810.64|1793.54|1812.05|1794.95|1812.65|1795.55|1810.05|1792.95|200
1649022300000|2022-04-03 21:45:00|1812.06|1794.96|1815.76|1798.66|1816.05|1798.95|1812.01|1794.91|190
1649022600000|2022-04-03 21:50:00|1815.79|1798.69|1816.5|1799.4|1816.76|1799.66|1814.77|1797.67|198
1649022900000|2022-04-03 21:55:00|1816.55|1799.45|1819.55|1802.45|1819.55|1802.45|1815.98|1798.88|187
1649023200000|2022-04-03 22:00:00|1819.47|1802.37|1820.84|1803.74|1826.12|1809.02|1817.83|1800.73|425
1649023500000|2022-04-03 22:05:00|1820.83|1803.73|1825.02|1807.92|1825.88|1808.78|1820.8|1803.7|624
1649023800000|2022-04-03 22:10:00|1825.03|1807.93|1824.27|1807.17|1825.44|1808.34|1822.05|1804.95|417
1649024100000|2022-04-03 22:15:00|1824.45|1807.35|1829.5|1812.4|1830.28|1813.18|1822.88|1805.78|324
1649024400000|2022-04-03 22:20:00|1829.93|1812.83|1835.41|1818.31|1836.15|1819.05|1828.8|1811.7|304
1649024700000|2022-04-03 22:25:00|1835.39|1818.29|1837.08|1819.98|1837.93|1820.83|1833.75|1816.65|262
1649025000000|2022-04-03 22:30:00|1836.95|1819.85|1836.94|1819.84|1837.78|1820.68|1834.29|1817.19|428
1649025300000|2022-04-03 22:35:00|1836.91|1819.81|1837.91|1820.81|1837.93|1820.83|1836.03|1818.93|320
1649025600000|2022-04-03 22:40:00|1837.88|1820.78|1836.3|1819.2|1839.59|1822.49|1836.19|1819.09|736
1649025900000|2022-04-03 22:45:00|1836.62|1819.52|1825.64|1808.54|1837.87|1820.77|1824.34|1807.24|851
1649026200000|2022-04-03 22:50:00|1826|1808.9|1831.59|1814.49|1834.53|1817.43|1824.73|1807.63|857
1649026500000|2022-04-03 22:55:00|1831.44|1814.34|1825.09|1807.99|1834.08|1816.98|1822.87|1805.77|915
1649026800000|2022-04-03 23:00:00|1825.18|1808.08|1814.1|1797|1825.94|1808.84|1811.56|1794.46|765
1649027100000|2022-04-03 23:05:00|1814.05|1796.95|1815.79|1798.69|1816.94|1799.84|1811.49|1794.39|732
1649027400000|2022-04-03 23:10:00|1815.77|1798.67|1821.1|1804|1823.11|1806.01|1815.05|1797.95|639
1649027700000|2022-04-03 23:15:00|1821.42|1804.32|1818.29|1801.19|1822.26|1805.16|1816.75|1799.65|750
1649028000000|2022-04-03 23:20:00|1818.38|1801.28|1818.48|1801.38|1819.79|1802.69|1814.63|1797.53|721
1649028300000|2022-04-03 23:25:00|1818.73|1801.63|1826.04|1808.94|1826.84|1809.74|1818.73|1801.63|635
1649028600000|2022-04-03 23:30:00|1825.89|1808.79|1820.31|1803.21|1828.82|1811.72|1819.97|1802.87|695
1649028900000|2022-04-03 23:35:00|1820.22|1803.12|1820.4|1803.3|1820.7|1803.6|1815.52|1798.42|725
1649029200000|2022-04-03 23:40:00|1820.28|1803.18|1815.6|1798.5|1820.4|1803.3|1815.6|1798.5|724
1649029500000|2022-04-03 23:45:00|1815.61|1798.51|1814.34|1797.24|1818.63|1801.53|1811.8|1794.7|688
1649029800000|2022-04-03 23:50:00|1814.54|1797.44|1817.05|1799.95|1817.34|1800.24|1814.3|1797.2|515
1649030100000|2022-04-03 23:55:00|1816.52|1799.42|1816.11|1799.01|1818.26|1801.16|1815.17|1798.07|603
1649030400000|2022-04-04 00:00:00|1816.02|1798.92|1809.33|1792.23|1816.32|1799.22|1804.83|1787.73|791
1649030700000|2022-04-04 00:05:00|1809.29|1792.19|1808.14|1791.04|1811.1|1794|1807.48|1790.38|644
1649031000000|2022-04-04 00:10:00|1808.2|1791.1|1802.72|1785.62|1809.15|1792.05|1801.29|1784.19|529
1649031300000|2022-04-04 00:15:00|1802.71|1785.61|1798.24|1781.14|1804.5|1787.4|1797.08|1779.98|710
1649031600000|2022-04-04 00:20:00|1798.2|1781.1|1798.18|1781.08|1801.2|1784.1|1796.17|1779.07|766
1649031900000|2022-04-04 00:25:00|1798.09|1780.99|1781.58|1764.48|1799.24|1782.14|1772.37|1755.27|816
1649032200000|2022-04-04 00:30:00|1781.48|1764.38|1785.88|1768.78|1786.39|1769.29|1776.55|1759.45|869
1649032500000|2022-04-04 00:35:00|1785.82|1768.72|1788.22|1771.12|1789.69|1772.59|1782.9|1765.8|844
1649032800000|2022-04-04 00:40:00|1788.26|1771.16|1786.37|1769.27|1792.04|1774.94|1785.41|1768.31|722
1649033100000|2022-04-04 00:45:00|1786.4|1769.3|1782.95|1765.85|1792.04|1774.94|1782.47|1765.37|723
1649033400000|2022-04-04 00:50:00|1782.93|1765.83|1785.37|1768.27|1787.05|1769.95|1780.08|1762.98|714
1649033700000|2022-04-04 00:55:00|1785.25|1768.15|1777.9|1760.8|1787.32|1770.22|1776.14|1759.04|649
1649034000000|2022-04-04 01:00:00|1777.91|1760.81|1780.03|1762.93|1782.04|1764.94|1776.42|1759.32|603
1649034300000|2022-04-04 01:05:00|1780.06|1762.96|1784.89|1767.79|1785.15|1768.05|1776.7|1759.6|743
1649034600000|2022-04-04 01:10:00|1784.91|1767.81|1785.15|1768.05|1785.15|1768.05|1782.64|1765.54|667
1649034900000|2022-04-04 01:15:00|1785.05|1767.95|1784.45|1767.35|1787.59|1770.49|1784|1766.9|608
1649035200000|2022-04-04 01:20:00|1784.42|1767.32|1781.15|1764.05|1784.42|1767.32|1779.54|1762.44|787
1649035500000|2022-04-04 01:25:00|1781.13|1764.03|1781.35|1764.25|1782.05|1764.95|1777.98|1760.88|743
1649035800000|2022-04-04 01:30:00|1781.42|1764.32|1779.21|1762.11|1782.32|1765.22|1775.23|1758.13|538
1649036100000|2022-04-04 01:35:00|1779.26|1762.16|1776|1758.9|1779.3|1762.2|1776|1758.9|670
1649036400000|2022-04-04 01:40:00|1776.03|1758.93|1769.88|1752.78|1776.33|1759.23|1765.94|1748.84|685
1649036700000|2022-04-04 01:45:00|1769.86|1752.76|1770.98|1753.88|1771.12|1754.02|1767.38|1750.28|685
1649037000000|2022-04-04 01:50:00|1770.9|1753.8|1771.07|1753.97|1773.99|1756.89|1770.85|1753.75|613
1649037300000|2022-04-04 01:55:00|1771.11|1754.01|1770.5|1753.4|1773.03|1755.93|1770.39|1753.29|640
1649037600000|2022-04-04 02:00:00|1770.39|1753.29|1770.05|1752.95|1770.59|1753.49|1765.05|1747.95|686
1649037900000|2022-04-04 02:05:00|1770.1|1753|1766.13|1749.03|1773.4|1756.3|1765.97|1748.87|634
1649038200000|2022-04-04 02:10:00|1766.18|1749.08|1769.86|1752.76|1770.75|1753.65|1765.48|1748.38|496
1649038500000|2022-04-04 02:15:00|1769.84|1752.74|1773.12|1756.02|1773.79|1756.69|1768.21|1751.11|659
1649038800000|2022-04-04 02:20:00|1773.11|1756.01|1773.82|1756.72|1775.05|1757.95|1772.81|1755.71|577
1649039100000|2022-04-04 02:25:00|1773.78|1756.68|1775.16|1758.06|1775.61|1758.51|1772.02|1754.92|427
1649039400000|2022-04-04 02:30:00|1775.31|1758.21|1773.16|1756.06|1776.09|1758.99|1770.76|1753.66|486
1649039700000|2022-04-04 02:35:00|1773.18|1756.08|1774.11|1757.01|1774.18|1757.08|1772.13|1755.03|482
1649040000000|2022-04-04 02:40:00|1774.13|1757.03|1775.09|1757.99|1776.21|1759.11|1773.02|1755.92|495
1649040300000|2022-04-04 02:45:00|1775.05|1757.95|1778.04|1760.94|1778.39|1761.29|1772.32|1755.22|645
1649040600000|2022-04-04 02:50:00|1778.12|1761.02|1777.71|1760.61|1778.33|1761.23|1775.65|1758.55|625
1649040900000|2022-04-04 02:55:00|1777.67|1760.57|1779.79|1762.69|1779.9|1762.8|1776.17|1759.07|577
1649041200000|2022-04-04 03:00:00|1779.3|1762.2|1781.45|1764.35|1781.64|1764.54|1777.18|1760.08|659
1649041500000|2022-04-04 03:05:00|1781.59|1764.49|1784.03|1766.93|1784.27|1767.17|1781.59|1764.49|289
1649041800000|2022-04-04 03:10:00|1784.04|1766.94|1785.08|1767.98|1785.08|1767.98|1782.48|1765.38|389
1649042100000|2022-04-04 03:15:00|1784.86|1767.76|1782.53|1765.43|1785.07|1767.97|1780.98|1763.88|529
1649042400000|2022-04-04 03:20:00|1782.69|1765.59|1784.15|1767.05|1784.48|1767.38|1782.05|1764.95|487
1649042700000|2022-04-04 03:25:00|1784.18|1767.08|1785.04|1767.94|1785.07|1767.97|1783.18|1766.08|538
1649043000000|2022-04-04 03:30:00|1785.07|1767.97|1784.67|1767.57|1786.21|1769.11|1784.17|1767.07|337
1649043300000|2022-04-04 03:35:00|1784.78|1767.68|1783.62|1766.52|1785.71|1768.61|1783.34|1766.24|566
1649043600000|2022-04-04 03:40:00|1783.48|1766.38|1779.64|1762.54|1783.72|1766.62|1778.05|1760.95|344
1649043900000|2022-04-04 03:45:00|1779.43|1762.33|1777.54|1760.44|1780.61|1763.51|1777.05|1759.95|437
1649044200000|2022-04-04 03:50:00|1777.65|1760.55|1776.21|1759.11|1778.83|1761.73|1775.37|1758.27|367
1649044500000|2022-04-04 03:55:00|1776.43|1759.33|1773.24|1756.14|1776.69|1759.59|1773.12|1756.02|460
1649044800000|2022-04-04 04:00:00|1773.23|1756.13|1770.32|1753.22|1776.73|1759.63|1768.33|1751.23|680
1649045100000|2022-04-04 04:05:00|1770.95|1753.85|1777.12|1760.02|1777.13|1760.03|1770.51|1753.41|747
1649045400000|2022-04-04 04:10:00|1776.99|1759.89|1783.32|1766.22|1783.32|1766.22|1774.11|1757.01|555
1649045700000|2022-04-04 04:15:00|1783.09|1765.99|1785.13|1768.03|1786.17|1769.07|1781.23|1764.13|447
1649046000000|2022-04-04 04:20:00|1785.05|1767.95|1787.13|1770.03|1787.51|1770.41|1784.8|1767.7|252
1649046300000|2022-04-04 04:25:00|1787.07|1769.97|1789.05|1771.95|1789.05|1771.95|1785.05|1767.95|466
1649046600000|2022-04-04 04:30:00|1789.33|1772.23|1787.75|1770.65|1789.33|1772.23|1785.12|1768.02|343
1649046900000|2022-04-04 04:35:00|1787.82|1770.72|1787.27|1770.17|1787.82|1770.72|1784.06|1766.96|398
1649047200000|2022-04-04 04:40:00|1787.18|1770.08|1789.06|1771.96|1789.06|1771.96|1785.67|1768.57|460
1649047500000|2022-04-04 04:45:00|1788.99|1771.89|1787.66|1770.56|1789.26|1772.16|1787.05|1769.95|542
1649047800000|2022-04-04 04:50:00|1787.58|1770.48|1784.35|1767.25|1787.59|1770.49|1781.97|1764.87|467
1649048100000|2022-04-04 04:55:00|1784.37|1767.27|1778.18|1761.08|1784.37|1767.27|1777.13|1760.03|540
1649048400000|2022-04-04 05:00:00|1778.12|1761.02|1777.69|1760.59|1778.57|1761.47|1776.6|1759.5|296
1649048700000|2022-04-04 05:05:00|1777.47|1760.37|1777.58|1760.48|1778.75|1761.65|1776.62|1759.52|440
1649049000000|2022-04-04 05:10:00|1777.59|1760.49|1786.1|1769|1786.13|1769.03|1776.66|1759.56|419
1649049300000|2022-04-04 05:15:00|1786.05|1768.95|1782.51|1765.41|1786.05|1768.95|1781.74|1764.64|490
1649049600000|2022-04-04 05:20:00|1782.5|1765.4|1782.4|1765.3|1784.8|1767.7|1781.24|1764.14|560
1649049900000|2022-04-04 05:25:00|1782.44|1765.34|1782.6|1765.5|1783.56|1766.46|1780.55|1763.45|543
1649050200000|2022-04-04 05:30:00|1782.37|1765.27|1784.13|1767.03|1785.15|1768.05|1781.38|1764.28|437
1649050500000|2022-04-04 05:35:00|1784.14|1767.04|1787.05|1769.95|1787.19|1770.09|1783.11|1766.01|443
1649050800000|2022-04-04 05:40:00|1787.1|1770|1788.44|1771.34|1789.59|1772.49|1786.14|1769.04|308
1649051100000|2022-04-04 05:45:00|1788.46|1771.36|1788.68|1771.58|1789.47|1772.37|1786.52|1769.42|461
1649051400000|2022-04-04 05:50:00|1788.16|1771.06|1786.18|1769.08|1788.66|1771.56|1785.23|1768.13|397
1649051700000|2022-04-04 05:55:00|1786.19|1769.09|1787.4|1770.3|1788.17|1771.07|1785.4|1768.3|444
1649052000000|2022-04-04 06:00:00|1787.61|1770.51|1795.78|1778.68|1797.45|1780.35|1787.56|1770.46|410
1649052300000|2022-04-04 06:05:00|1795.77|1778.67|1795.92|1778.82|1797.83|1780.73|1794.41|1777.31|420
1649052600000|2022-04-04 06:10:00|1795.82|1778.72|1796.98|1779.88|1797.32|1780.22|1793.45|1776.35|606
1649052900000|2022-04-04 06:15:00|1797|1779.9|1795.51|1778.41|1797.2|1780.1|1795.12|1778.02|471
1649053200000|2022-04-04 06:20:00|1795.44|1778.34|1798.69|1781.59|1798.69|1781.59|1795.24|1778.14|359
1649053500000|2022-04-04 06:25:00|1798.74|1781.64|1800.1|1783|1801.11|1784.01|1798.33|1781.23|468
1649053800000|2022-04-04 06:30:00|1800.16|1783.06|1801.04|1783.94|1801.04|1783.94|1800|1782.9|416
1649054100000|2022-04-04 06:35:00|1800.79|1783.69|1800.25|1783.15|1800.9|1783.8|1799.05|1781.95|315
1649054400000|2022-04-04 06:40:00|1800.1|1783|1801.09|1783.99|1801.47|1784.37|1797.89|1780.79|484
1649054700000|2022-04-04 06:45:00|1801.04|1783.94|1797.73|1780.63|1802.39|1785.29|1797.4|1780.3|462
1649055000000|2022-04-04 06:50:00|1797.92|1780.82|1799.04|1781.94|1799.17|1782.07|1797.24|1780.14|526
1649055300000|2022-04-04 06:55:00|1799.17|1782.07|1801.05|1783.95|1801.06|1783.96|1798.69|1781.59|280
1649055600000|2022-04-04 07:00:00|1801|1783.9|1801.63|1784.53|1802.09|1784.99|1798.54|1781.44|551
1649055900000|2022-04-04 07:05:00|1801.57|1784.47|1795.5|1778.4|1801.77|1784.67|1792.72|1775.62|717
1649056200000|2022-04-04 07:10:00|1795.51|1778.41|1793.74|1776.64|1796.79|1779.69|1792.26|1775.16|575
1649056500000|2022-04-04 07:15:00|1793.14|1776.04|1793.03|1775.93|1795.26|1778.16|1792.39|1775.29|370
1649056800000|2022-04-04 07:20:00|1793.05|1775.95|1795.05|1777.95|1795.45|1778.35|1792.31|1775.21|475
1649057100000|2022-04-04 07:25:00|1795.13|1778.03|1795.23|1778.13|1795.49|1778.39|1794.1|1777|544
1649057400000|2022-04-04 07:30:00|1795.18|1778.08|1792.44|1775.34|1797.72|1780.62|1792.27|1775.17|730
1649057700000|2022-04-04 07:35:00|1792.46|1775.36|1798.91|1781.81|1799.26|1782.16|1792.42|1775.32|681
1649058000000|2022-04-04 07:40:00|1798.92|1781.82|1803|1785.9|1803.52|1786.42|1798.92|1781.82|496
1649058300000|2022-04-04 07:45:00|1802.98|1785.88|1799.52|1782.42|1803.49|1786.39|1796.33|1779.23|748
1649058600000|2022-04-04 07:50:00|1799.54|1782.44|1796.11|1779.01|1800.18|1783.08|1796.08|1778.98|671
1649058900000|2022-04-04 07:55:00|1796.19|1779.09|1794.75|1777.65|1796.52|1779.42|1792.67|1775.57|674
1649059200000|2022-04-04 08:00:00|1794.62|1777.52|1791.09|1773.99|1795.69|1778.59|1787.43|1770.33|577
1649059500000|2022-04-04 08:05:00|1791.08|1773.98|1790.12|1773.02|1793.22|1776.12|1788.75|1771.65|755
1649059800000|2022-04-04 08:10:00|1790.11|1773.01|1791.32|1774.22|1793.74|1776.64|1790.05|1772.95|567
1649060100000|2022-04-04 08:15:00|1791.27|1774.17|1789.02|1771.92|1794.08|1776.98|1788.08|1770.98|664
1649060400000|2022-04-04 08:20:00|1789.03|1771.93|1790.01|1772.91|1792.23|1775.13|1788.34|1771.24|682
1649060700000|2022-04-04 08:25:00|1790.04|1772.94|1791.95|1774.85|1795.43|1778.33|1789.14|1772.04|602
1649061000000|2022-04-04 08:30:00|1792.06|1774.96|1794.96|1777.86|1797.29|1780.19|1791|1773.9|576
1649061300000|2022-04-04 08:35:00|1794.97|1777.87|1793.23|1776.13|1796.86|1779.76|1792.21|1775.11|737
1649061600000|2022-04-04 08:40:00|1793.27|1776.17|1786.27|1769.17|1793.95|1776.85|1785.91|1768.81|689
1649061900000|2022-04-04 08:45:00|1786.36|1769.26|1783.89|1766.79|1787.98|1770.88|1781.71|1764.61|729
1649062200000|2022-04-04 08:50:00|1783.86|1766.76|1790.87|1773.77|1791.17|1774.07|1781.3|1764.2|773
1649062500000|2022-04-04 08:55:00|1790.83|1773.73|1793.11|1776.01|1793.76|1776.66|1789.96|1772.86|632
1649062800000|2022-04-04 09:00:00|1792.96|1775.86|1788.81|1771.71|1793.09|1775.99|1788.05|1770.95|736
1649063100000|2022-04-04 09:05:00|1788.88|1771.78|1782.18|1765.08|1788.88|1771.78|1782.05|1764.95|859
1649063400000|2022-04-04 09:10:00|1782.15|1765.05|1785.9|1768.8|1785.9|1768.8|1781.92|1764.82|803
1649063700000|2022-04-04 09:15:00|1785.85|1768.75|1780.4|1763.3|1786.28|1769.18|1778.39|1761.29|781
1649064000000|2022-04-04 09:20:00|1780.55|1763.45|1780.33|1763.23|1781.15|1764.05|1776.19|1759.09|666
1649064300000|2022-04-04 09:25:00|1780.31|1763.21|1780.07|1762.97|1781.12|1764.02|1779.92|1762.82|588
1649064600000|2022-04-04 09:30:00|1780.04|1762.94|1778|1760.9|1781.57|1764.47|1777.11|1760.01|795
1649064900000|2022-04-04 09:35:00|1778.02|1760.92|1779.52|1762.42|1781.05|1763.95|1777.26|1760.16|723
1649065200000|2022-04-04 09:40:00|1779.48|1762.38|1777.51|1760.41|1782.17|1765.07|1777.51|1760.41|666
1649065500000|2022-04-04 09:45:00|1777.49|1760.39|1774.36|1757.26|1777.49|1760.39|1773.95|1756.85|662
1649065800000|2022-04-04 09:50:00|1774.05|1756.95|1772.1|1755|1775|1757.9|1770.66|1753.56|728
1649066100000|2022-04-04 09:55:00|1772.08|1754.98|1770.53|1753.43|1773.45|1756.35|1768.88|1751.78|740
1649066400000|2022-04-04 10:00:00|1770.52|1753.42|1765.12|1748.02|1771.94|1754.84|1760.48|1743.38|732
1649066700000|2022-04-04 10:05:00|1765.24|1748.14|1753.7|1736.6|1766.09|1748.99|1753.54|1736.44|804
1649067000000|2022-04-04 10:10:00|1754.68|1737.58|1761.17|1744.07|1761.86|1744.76|1753.48|1736.38|685
1649067300000|2022-04-04 10:15:00|1761.2|1744.1|1765.88|1748.78|1765.98|1748.88|1761.05|1743.95|686
1649067600000|2022-04-04 10:20:00|1765.98|1748.88|1765.52|1748.42|1767.05|1749.95|1764.77|1747.67|639
1649067900000|2022-04-04 10:25:00|1765.57|1748.47|1762.61|1745.51|1765.66|1748.56|1760.24|1743.14|613
1649068200000|2022-04-04 10:30:00|1762.62|1745.52|1755.84|1738.74|1763.15|1746.05|1755.84|1738.74|792
1649068500000|2022-04-04 10:35:00|1755.83|1738.73|1745.61|1728.51|1756.65|1739.55|1744.48|1727.38|823
1649068800000|2022-04-04 10:40:00|1745.37|1728.27|1744.46|1727.36|1747.37|1730.27|1741.42|1724.32|799
1649069100000|2022-04-04 10:45:00|1744.44|1727.34|1749.15|1732.05|1752.78|1735.68|1742.55|1725.45|795
1649069400000|2022-04-04 10:50:00|1749.2|1732.1|1746.98|1729.88|1749.35|1732.25|1744.28|1727.18|783
1649069700000|2022-04-04 10:55:00|1747|1729.9|1746.12|1729.02|1748.15|1731.05|1743.27|1726.17|718
1649070000000|2022-04-04 11:00:00|1746.11|1729.01|1746.97|1729.87|1747.02|1729.92|1739.63|1722.53|586
1649070300000|2022-04-04 11:05:00|1746.96|1729.86|1751.26|1734.16|1752.27|1735.17|1746.14|1729.04|697
1649070600000|2022-04-04 11:10:00|1751.22|1734.12|1755.57|1738.47|1755.59|1738.49|1749.79|1732.69|763
1649070900000|2022-04-04 11:15:00|1755.59|1738.49|1756.02|1738.92|1756.83|1739.73|1753.16|1736.06|791
1649071200000|2022-04-04 11:20:00|1755.9|1738.8|1753.72|1736.62|1756.08|1738.98|1752.05|1734.95|770
1649071500000|2022-04-04 11:25:00|1753.7|1736.6|1756.9|1739.8|1757.05|1739.95|1753.17|1736.07|723
1649071800000|2022-04-04 11:30:00|1756.7|1739.6|1755.04|1737.94|1756.7|1739.6|1754.26|1737.16|591
1649072100000|2022-04-04 11:35:00|1755.06|1737.96|1753.42|1736.32|1757.52|1740.42|1753.13|1736.03|580
1649072400000|2022-04-04 11:40:00|1753.41|1736.31|1753.05|1735.95|1755.23|1738.13|1752.05|1734.95|669
1649072700000|2022-04-04 11:45:00|1753.27|1736.17|1754.94|1737.84|1756.24|1739.14|1752.16|1735.06|641
1649073000000|2022-04-04 11:50:00|1754.97|1737.87|1758.43|1741.33|1758.43|1741.33|1754.68|1737.58|594
1649073300000|2022-04-04 11:55:00|1758.73|1741.63|1759.77|1742.67|1761.02|1743.92|1757.98|1740.88|546
1649073600000|2022-04-04 12:00:00|1759.56|1742.46|1754.45|1737.35|1759.85|1742.75|1754.29|1737.19|514
1649073900000|2022-04-04 12:05:00|1754.52|1737.42|1759.09|1741.99|1759.27|1742.17|1753.61|1736.51|498
1649074200000|2022-04-04 12:10:00|1759.14|1742.04|1762.12|1745.02|1762.47|1745.37|1759.05|1741.95|373
1649074500000|2022-04-04 12:15:00|1762.14|1745.04|1755.99|1738.89|1762.19|1745.09|1755.8|1738.7|478
1649074800000|2022-04-04 12:20:00|1755.97|1738.87|1761.96|1744.86|1762.12|1745.02|1755.06|1737.96|743
1649075100000|2022-04-04 12:25:00|1761.98|1744.88|1759.13|1742.03|1762.43|1745.33|1758.11|1741.01|739
1649075400000|2022-04-04 12:30:00|1759.28|1742.18|1750.8|1733.7|1759.62|1742.52|1750.28|1733.18|701
1649075700000|2022-04-04 12:35:00|1750.56|1733.46|1748.82|1731.72|1751.48|1734.38|1748.82|1731.72|630
1649076000000|2022-04-04 12:40:00|1748.87|1731.77|1747.27|1730.17|1752.6|1735.5|1746.49|1729.39|729
1649076300000|2022-04-04 12:45:00|1746.89|1729.79|1740.56|1723.46|1747.37|1730.27|1738.8|1721.7|785
1649076600000|2022-04-04 12:50:00|1740.54|1723.44|1740.35|1723.25|1744.26|1727.16|1740.03|1722.93|799
1649076900000|2022-04-04 12:55:00|1740.51|1723.41|1746.97|1729.87|1747.07|1729.97|1740.5|1723.4|568
1649077200000|2022-04-04 13:00:00|1747.01|1729.91|1744.22|1727.12|1749.05|1731.95|1744.21|1727.11|555
1649077500000|2022-04-04 13:05:00|1744.2|1727.1|1748.94|1731.84|1748.99|1731.89|1739.87|1722.77|611
1649077800000|2022-04-04 13:10:00|1748.95|1731.85|1748.05|1730.95|1750.79|1733.69|1746.91|1729.81|608
1649078100000|2022-04-04 13:15:00|1747.91|1730.81|1746.11|1729.01|1749.15|1732.05|1741.68|1724.58|716
1649078400000|2022-04-04 13:20:00|1746.08|1728.98|1747.82|1730.72|1748.43|1731.33|1744.05|1726.95|667
1649078700000|2022-04-04 13:25:00|1747.85|1730.75|1740.79|1723.69|1748.05|1730.95|1740.42|1723.32|606
1649079000000|2022-04-04 13:30:00|1740.8|1723.7|1733.12|1716.02|1743.17|1726.07|1731.31|1714.21|848
1649079300000|2022-04-04 13:35:00|1733.11|1716.01|1754.43|1737.33|1754.6|1737.5|1732.76|1715.66|842
1649079600000|2022-04-04 13:40:00|1754.36|1737.26|1751.46|1734.36|1759.8|1742.7|1751.08|1733.98|908
1649079900000|2022-04-04 13:45:00|1751.41|1734.31|1752.97|1735.87|1753.76|1736.66|1744.18|1727.08|903
1649080200000|2022-04-04 13:50:00|1752.98|1735.88|1752.07|1734.97|1757.59|1740.49|1751|1733.9|883
1649080500000|2022-04-04 13:55:00|1752.35|1735.25|1754.64|1737.54|1757.02|1739.92|1751.73|1734.63|865
1649080800000|2022-04-04 14:00:00|1754.63|1737.53|1757.44|1740.34|1758.1|1741|1749.59|1732.49|857
1649081100000|2022-04-04 14:05:00|1757.53|1740.43|1758.07|1740.97|1758.1|1741|1754.3|1737.2|779
1649081400000|2022-04-04 14:10:00|1758.08|1740.98|1753.67|1736.57|1762.43|1745.33|1752.56|1735.46|825
1649081700000|2022-04-04 14:15:00|1753.59|1736.49|1751.08|1733.98|1753.62|1736.52|1748.57|1731.47|841
1649082000000|2022-04-04 14:20:00|1751.22|1734.12|1748.67|1731.57|1753.07|1735.97|1748.19|1731.09|814
1649082300000|2022-04-04 14:25:00|1748.73|1731.63|1749.55|1732.45|1752.9|1735.8|1748.21|1731.11|690
1649082600000|2022-04-04 14:30:00|1749.57|1732.47|1748.2|1731.1|1753.17|1736.07|1747.21|1730.11|736
1649082900000|2022-04-04 14:35:00|1748.21|1731.11|1750.07|1732.97|1754.12|1737.02|1747.68|1730.58|845
1649083200000|2022-04-04 14:40:00|1750.02|1732.92|1742.95|1725.85|1750.06|1732.96|1742.77|1725.67|724
1649083500000|2022-04-04 14:45:00|1743|1725.9|1738.93|1721.83|1746.41|1729.31|1738.92|1721.82|827
1649083800000|2022-04-04 14:50:00|1738.92|1721.82|1740.63|1723.53|1744.74|1727.64|1738.92|1721.82|819
1649084100000|2022-04-04 14:55:00|1740.4|1723.3|1738.13|1721.03|1741.93|1724.83|1737.2|1720.1|824
1649084400000|2022-04-04 15:00:00|1738.07|1720.97|1726.3|1709.2|1741.97|1724.87|1725.49|1708.39|873
1649084700000|2022-04-04 15:05:00|1726.25|1709.15|1721.3|1704.2|1729.6|1712.5|1716.87|1699.77|923
1649085000000|2022-04-04 15:10:00|1721.4|1704.3|1719.52|1702.42|1723.14|1706.04|1712.45|1695.35|849
1649085300000|2022-04-04 15:15:00|1719.42|1702.32|1722.14|1705.04|1726.09|1708.99|1714.73|1697.63|921
1649085600000|2022-04-04 15:20:00|1722.28|1705.18|1721.4|1704.3|1726.42|1709.32|1720.58|1703.48|864
1649085900000|2022-04-04 15:25:00|1721.27|1704.17|1724.55|1707.45|1725.61|1708.51|1718.31|1701.21|888
1649086200000|2022-04-04 15:30:00|1724.59|1707.49|1727.09|1709.99|1727.96|1710.86|1722.54|1705.44|713
1649086500000|2022-04-04 15:35:00|1727.08|1709.98|1723.21|1706.11|1728.03|1710.93|1719.58|1702.48|715
1649086800000|2022-04-04 15:40:00|1723.17|1706.07|1719.46|1702.36|1725.25|1708.15|1719.15|1702.05|707
1649087100000|2022-04-04 15:45:00|1719.5|1702.4|1722.25|1705.15|1724.25|1707.15|1717.69|1700.59|820
1649087400000|2022-04-04 15:50:00|1722.3|1705.2|1721.51|1704.41|1723.99|1706.89|1720.58|1703.48|715
1649087700000|2022-04-04 15:55:00|1721.53|1704.43|1709.24|1692.14|1721.55|1704.45|1706.09|1688.99|817
1649088000000|2022-04-04 16:00:00|1709.3|1692.2|1707.15|1690.05|1716.6|1699.5|1705.97|1688.87|855
1649088300000|2022-04-04 16:05:00|1707.24|1690.14|1713.05|1695.95|1713.08|1695.98|1706.05|1688.95|728
1649088600000|2022-04-04 16:10:00|1713|1695.9|1718.09|1700.99|1719.05|1701.95|1712.05|1694.95|649
1649088900000|2022-04-04 16:15:00|1718.11|1701.01|1719.98|1702.88|1721.92|1704.82|1716.92|1699.82|783
1649089200000|2022-04-04 16:20:00|1719.95|1702.85|1716.03|1698.93|1720.77|1703.67|1714.34|1697.24|763
1649089500000|2022-04-04 16:25:00|1716.04|1698.94|1716.24|1699.14|1717.92|1700.82|1714.03|1696.93|785
1649089800000|2022-04-04 16:30:00|1716.39|1699.29|1720.35|1703.25|1722.92|1705.82|1715.8|1698.7|769
1649090100000|2022-04-04 16:35:00|1720.27|1703.17|1720.18|1703.08|1721.75|1704.65|1716.61|1699.51|692
1649090400000|2022-04-04 16:40:00|1720.26|1703.16|1719.9|1702.8|1722.09|1704.99|1717.05|1699.95|795
1649090700000|2022-04-04 16:45:00|1719.88|1702.78|1725.86|1708.76|1725.86|1708.76|1719.07|1701.97|677
1649091000000|2022-04-04 16:50:00|1725.97|1708.87|1725.46|1708.36|1726.97|1709.87|1723.12|1706.02|812
1649091300000|2022-04-04 16:55:00|1725.43|1708.33|1723.44|1706.34|1726.62|1709.52|1723.25|1706.15|748
1649091600000|2022-04-04 17:00:00|1723.45|1706.35|1722.54|1705.44|1727.05|1709.95|1722.36|1705.26|714
1649091900000|2022-04-04 17:05:00|1722.46|1705.36|1722.3|1705.2|1723.39|1706.29|1720.22|1703.12|763
1649092200000|2022-04-04 17:10:00|1722.2|1705.1|1726.4|1709.3|1727.05|1709.95|1722.05|1704.95|704
1649092500000|2022-04-04 17:15:00|1726.15|1709.05|1728.05|1710.95|1728.53|1711.43|1725.28|1708.18|758
1649092800000|2022-04-04 17:20:00|1728.5|1711.4|1725.22|1708.12|1728.55|1711.45|1725.05|1707.95|657
1649093100000|2022-04-04 17:25:00|1725.07|1707.97|1724.37|1707.27|1725.35|1708.25|1721.82|1704.72|516
1649093400000|2022-04-04 17:30:00|1724.39|1707.29|1721.32|1704.22|1725.47|1708.37|1721.29|1704.19|556
1649093700000|2022-04-04 17:35:00|1721.31|1704.21|1718.52|1701.42|1721.73|1704.63|1717.8|1700.7|639
1649094000000|2022-04-04 17:40:00|1718.5|1701.4|1696.54|1679.44|1718.59|1701.49|1694.65|1677.55|846
1649094300000|2022-04-04 17:45:00|1696.5|1679.4|1693.73|1676.63|1698.32|1681.22|1693.05|1675.95|692
1649094600000|2022-04-04 17:50:00|1693.68|1676.58|1698.12|1681.02|1698.12|1681.02|1691.09|1673.99|721
1649094900000|2022-04-04 17:55:00|1698.11|1681.01|1701.64|1684.54|1704.14|1687.04|1697.69|1680.59|872
1649095200000|2022-04-04 18:00:00|1701.6|1684.5|1702.18|1685.08|1702.84|1685.74|1696.99|1679.89|820
1649095500000|2022-04-04 18:05:00|1702.2|1685.1|1696.41|1679.31|1703.61|1686.51|1695|1677.9|777
1649095800000|2022-04-04 18:10:00|1696.4|1679.3|1702.04|1684.94|1703.06|1685.96|1693.83|1676.73|801
1649096100000|2022-04-04 18:15:00|1702.05|1684.95|1703.44|1686.34|1705.01|1687.91|1698.14|1681.04|673
1649096400000|2022-04-04 18:20:00|1703.45|1686.35|1703.05|1685.95|1703.74|1686.64|1697.65|1680.55|821
1649096700000|2022-04-04 18:25:00|1703.13|1686.03|1700.33|1683.23|1703.19|1686.09|1699.16|1682.06|896
1649097000000|2022-04-04 18:30:00|1700.35|1683.25|1703.39|1686.29|1703.39|1686.29|1696.69|1679.59|790
1649097300000|2022-04-04 18:35:00|1703.36|1686.26|1708.53|1691.43|1709.75|1692.65|1702.05|1684.95|689
1649097600000|2022-04-04 18:40:00|1708.62|1691.52|1710.84|1693.74|1711.05|1693.95|1707.18|1690.08|731
1649097900000|2022-04-04 18:45:00|1710.88|1693.78|1717.26|1700.16|1718.05|1700.95|1710.81|1693.71|693
1649098200000|2022-04-04 18:50:00|1717.34|1700.24|1716.26|1699.16|1718.42|1701.32|1714.23|1697.13|773
1649098500000|2022-04-04 18:55:00|1716.16|1699.06|1715.1|1698|1717.7|1700.6|1713.38|1696.28|719
1649098800000|2022-04-04 19:00:00|1715.17|1698.07|1719.6|1702.5|1719.6|1702.5|1714.81|1697.71|664
1649099100000|2022-04-04 19:05:00|1719.99|1702.89|1725.15|1708.05|1725.15|1708.05|1719.16|1702.06|356
1649099400000|2022-04-04 19:10:00|1724.87|1707.77|1723.81|1706.71|1726.11|1709.01|1722.43|1705.33|696
1649099700000|2022-04-04 19:15:00|1723.83|1706.73|1721.21|1704.11|1725.11|1708.01|1720.26|1703.16|760
1649100000000|2022-04-04 19:20:00|1721.27|1704.17|1723.66|1706.56|1723.86|1706.76|1720.35|1703.25|759
1649100300000|2022-04-04 19:25:00|1723.5|1706.4|1724.12|1707.02|1725.31|1708.21|1722.19|1705.09|666
1649100600000|2022-04-04 19:30:00|1724.2|1707.1|1727.22|1710.12|1728.05|1710.95|1722.37|1705.27|620
1649100900000|2022-04-04 19:35:00|1727.16|1710.06|1727.03|1709.93|1728.21|1711.11|1726.22|1709.12|514
1649101200000|2022-04-04 19:40:00|1727.02|1709.92|1728.54|1711.44|1729.27|1712.17|1726.14|1709.04|724
1649101500000|2022-04-04 19:45:00|1728.46|1711.36|1728.59|1711.49|1731|1713.9|1727.99|1710.89|621
1649101800000|2022-04-04 19:50:00|1728.54|1711.44|1732.85|1715.75|1734.05|1716.95|1728.54|1711.44|723
1649102100000|2022-04-04 19:55:00|1732.91|1715.81|1731.95|1714.85|1733.77|1716.67|1730.05|1712.95|770
1649102400000|2022-04-04 20:00:00|1731.96|1714.86|1726.53|1709.43|1733.19|1716.09|1726.38|1709.28|569
1649102700000|2022-04-04 20:05:00|1726.5|1709.4|1726.99|1709.89|1728.08|1710.98|1724.23|1707.13|574
1649103000000|2022-04-04 20:10:00|1727.03|1709.93|1728.5|1711.4|1730.29|1713.19|1726.47|1709.37|785
1649103300000|2022-04-04 20:15:00|1728.49|1711.39|1738|1720.9|1738.07|1720.97|1728.36|1711.26|730
1649103600000|2022-04-04 20:20:00|1738.01|1720.91|1743.04|1725.94|1743.92|1726.82|1737.94|1720.84|615
1649103900000|2022-04-04 20:25:00|1743.07|1725.97|1741.14|1724.04|1744.1|1727|1740.55|1723.45|745
1649104200000|2022-04-04 20:30:00|1741.09|1723.99|1741.76|1724.66|1742.84|1725.74|1736.05|1718.95|708
1649104500000|2022-04-04 20:35:00|1741.85|1724.75|1742.91|1725.81|1743.05|1725.95|1739.74|1722.64|537
1649104800000|2022-04-04 20:40:00|1742.89|1725.79|1744.11|1727.01|1744.64|1727.54|1741.91|1724.81|502
1649105100000|2022-04-04 20:45:00|1744.13|1727.03|1742.5|1725.4|1746.17|1729.07|1741.36|1724.26|531
1649105400000|2022-04-04 20:50:00|1742.43|1725.33|1743.26|1726.16|1744.67|1727.57|1741.98|1724.88|545
1649105700000|2022-04-04 20:55:00|1743.37|1726.27|1740.44|1723.34|1743.46|1726.36|1739.92|1722.82|381
1649106000000|2022-04-04 21:00:00|1740.4|1723.3|1744.21|1727.11|1744.21|1727.11|1740.34|1723.24|406
1649106300000|2022-04-04 21:05:00|1744.19|1727.09|1742.66|1725.56|1744.59|1727.49|1742.66|1725.56|310
1649106600000|2022-04-04 21:10:00|1742.53|1725.43|1745.8|1728.7|1745.84|1728.74|1736.63|1719.53|437
1649106900000|2022-04-04 21:15:00|1745.74|1728.64|1745.45|1728.35|1745.96|1728.86|1744.27|1727.17|340
1649107200000|2022-04-04 21:20:00|1745.05|1727.95|1747.16|1730.06|1747.94|1730.84|1744.83|1727.73|155
1649107500000|2022-04-04 21:25:00|1746.91|1729.81|1746.97|1729.87|1747.16|1730.06|1745.14|1728.04|235
1649107800000|2022-04-04 21:30:00|1747.05|1729.95|1745.39|1728.29|1747.21|1730.11|1745.37|1728.27|88
1649108100000|2022-04-04 21:35:00|1745.45|1728.35|1744.82|1727.72|1745.77|1728.67|1744.35|1727.25|132
1649108400000|2022-04-04 21:40:00|1744.77|1727.67|1747.71|1730.61|1748.97|1731.87|1744.77|1727.67|127
1649108700000|2022-04-04 21:45:00|1747.56|1730.46|1750.02|1732.92|1750.73|1733.63|1746.24|1729.14|195
1649109000000|2022-04-04 21:50:00|1749.97|1732.87|1752.05|1734.95|1752.48|1735.38|1748.31|1731.21|138
1649109300000|2022-04-04 21:55:00|1752.21|1735.11|1752.46|1735.36|1752.84|1735.74|1749.2|1732.1|193
1649109600000|2022-04-04 22:00:00|1752.56|1735.46|1748.61|1731.51|1753.75|1736.65|1747.98|1730.88|343
1649109900000|2022-04-04 22:05:00|1748.52|1731.42|1747.37|1730.27|1749.23|1732.13|1747.37|1730.27|347
1649110200000|2022-04-04 22:10:00|1747.43|1730.33|1747.25|1730.15|1749.31|1732.21|1746.87|1729.77|429
1649110500000|2022-04-04 22:15:00|1747.22|1730.12|1744.26|1727.16|1747.42|1730.32|1743.34|1726.24|483
1649110800000|2022-04-04 22:20:00|1744.31|1727.21|1744.14|1727.04|1745.42|1728.32|1743.41|1726.31|413
1649111100000|2022-04-04 22:25:00|1744.09|1726.99|1744.05|1726.95|1744.63|1727.53|1742.48|1725.38|353
1649111400000|2022-04-04 22:30:00|1744.01|1726.91|1748.44|1731.34|1749.24|1732.14|1744.01|1726.91|409
1649111700000|2022-04-04 22:35:00|1748.5|1731.4|1753|1735.9|1753|1735.9|1748.05|1730.95|311
1649112000000|2022-04-04 22:40:00|1752.78|1735.68|1753.36|1736.26|1754.36|1737.26|1750.47|1733.37|479
1649112300000|2022-04-04 22:45:00|1753.28|1736.18|1757.44|1740.34|1759.36|1742.26|1752.98|1735.88|512
1649112600000|2022-04-04 22:50:00|1757.21|1740.11|1755.38|1738.28|1762.17|1745.07|1754.19|1737.09|480
1649112900000|2022-04-04 22:55:00|1755.4|1738.3|1755.48|1738.38|1757.48|1740.38|1755.35|1738.25|398
1649113200000|2022-04-04 23:00:00|1755.44|1738.34|1758.3|1741.2|1758.67|1741.57|1755.44|1738.34|377
1649113500000|2022-04-04 23:05:00|1758.53|1741.43|1759.8|1742.7|1759.91|1742.81|1758.01|1740.91|247
1649113800000|2022-04-04 23:10:00|1759.81|1742.71|1762.68|1745.58|1763.14|1746.04|1759.2|1742.1|200
1649114100000|2022-04-04 23:15:00|1762.79|1745.69|1759.45|1742.35|1762.79|1745.69|1757.87|1740.77|296
1649114400000|2022-04-04 23:20:00|1759.38|1742.28|1763.15|1746.05|1763.38|1746.28|1757.79|1740.69|422
1649114700000|2022-04-04 23:25:00|1762.91|1745.81|1763.29|1746.19|1765.33|1748.23|1761.53|1744.43|553
1649115000000|2022-04-04 23:30:00|1763.3|1746.2|1760.07|1742.97|1764.05|1746.95|1754.97|1737.87|570
1649115300000|2022-04-04 23:35:00|1760.1|1743|1757.28|1740.18|1760.41|1743.31|1755.03|1737.93|402
1649115600000|2022-04-04 23:40:00|1757.19|1740.09|1755.28|1738.18|1759.09|1741.99|1754.05|1736.95|296
1649115900000|2022-04-04 23:45:00|1755.32|1738.22|1753.97|1736.87|1755.32|1738.22|1753.25|1736.15|251
1649116200000|2022-04-04 23:50:00|1753.55|1736.45|1754.86|1737.76|1755.22|1738.12|1753.26|1736.16|219
1649116500000|2022-04-04 23:55:00|1754.75|1737.65|1759.09|1741.99|1759.09|1741.99|1754.73|1737.63|174
1649116800000|2022-04-05 00:00:00|1759.04|1741.94|1770.91|1753.81|1770.91|1753.81|1758.34|1741.24|523
1649117100000|2022-04-05 00:05:00|1770.87|1753.77|1772.01|1754.91|1773.49|1756.39|1770.6|1753.5|248
1649117400000|2022-04-05 00:10:00|1771.65|1754.55|1762.81|1745.71|1772.99|1755.89|1761.05|1743.95|326
1649117700000|2022-04-05 00:15:00|1762.82|1745.72|1760.02|1742.92|1762.94|1745.84|1759.26|1742.16|238
1649118000000|2022-04-05 00:20:00|1760.06|1742.96|1756.61|1739.51|1760.19|1743.09|1756.42|1739.32|192
1649118300000|2022-04-05 00:25:00|1756.52|1739.42|1754.38|1737.28|1757.46|1740.36|1753.99|1736.89|166
1649118600000|2022-04-05 00:30:00|1754.37|1737.27|1752.68|1735.58|1757.21|1740.11|1752.65|1735.55|249
1649118900000|2022-04-05 00:35:00|1752.65|1735.55|1752.13|1735.03|1753.37|1736.27|1748.48|1731.38|293
1649119200000|2022-04-05 00:40:00|1752.12|1735.02|1750.35|1733.25|1752.2|1735.1|1750.35|1733.25|290
1649119500000|2022-04-05 00:45:00|1750.44|1733.34|1751.96|1734.86|1752.16|1735.06|1750.21|1733.11|216
1649119800000|2022-04-05 00:50:00|1752.28|1735.18|1749.12|1732.02|1752.67|1735.57|1749.1|1732|154
1649120100000|2022-04-05 00:55:00|1749.07|1731.97|1750.05|1732.95|1750.16|1733.06|1748.18|1731.08|406
1649120400000|2022-04-05 01:00:00|1749.91|1732.81|1747.78|1730.68|1750.22|1733.12|1746.11|1729.01|409
1649120700000|2022-04-05 01:05:00|1747.65|1730.55|1747.27|1730.17|1748.05|1730.95|1746.01|1728.91|227
1649121000000|2022-04-05 01:10:00|1747.25|1730.15|1746.46|1729.36|1747.94|1730.84|1745.59|1728.49|161
1649121300000|2022-04-05 01:15:00|1746.42|1729.32|1746.14|1729.04|1746.5|1729.4|1745.4|1728.3|109
1649121600000|2022-04-05 01:20:00|1746.19|1729.09|1748.21|1731.11|1748.6|1731.5|1745.96|1728.86|168
1649121900000|2022-04-05 01:25:00|1748.24|1731.14|1748.72|1731.62|1749.62|1732.52|1748.22|1731.12|183
1649122200000|2022-04-05 01:30:00|1748.55|1731.45|1750.05|1732.95|1750.26|1733.16|1748.53|1731.43|135
1649122500000|2022-04-05 01:35:00|1749.75|1732.65|1750.55|1733.45|1751.15|1734.05|1749.61|1732.51|110
1649122800000|2022-04-05 01:40:00|1750.57|1733.47|1749.05|1731.95|1750.57|1733.47|1748.23|1731.13|162
1649123100000|2022-04-05 01:45:00|1748.97|1731.87|1752.33|1735.23|1752.42|1735.32|1748.97|1731.87|194
1649123400000|2022-04-05 01:50:00|1752.86|1735.76|1753.12|1736.02|1754.1|1737|1751.17|1734.07|303
1649123700000|2022-04-05 01:55:00|1753.14|1736.04|1754.32|1737.22|1754.36|1737.26|1753.08|1735.98|180
1649124000000|2022-04-05 02:00:00|1754.2|1737.1|1758.02|1740.92|1758.02|1740.92|1754.2|1737.1|93
1649124300000|2022-04-05 02:05:00|1758.14|1741.04|1757.3|1740.2|1758.28|1741.18|1756.08|1738.98|175
1649124600000|2022-04-05 02:10:00|1757.32|1740.22|1759.19|1742.09|1759.47|1742.37|1757.03|1739.93|290
1649124900000|2022-04-05 02:15:00|1759.23|1742.13|1759.25|1742.15|1760.18|1743.08|1758.36|1741.26|194
1649125200000|2022-04-05 02:20:00|1759.27|1742.17|1758.2|1741.1|1759.31|1742.21|1756.99|1739.89|236
1649125500000|2022-04-05 02:25:00|1758.03|1740.93|1757.82|1740.72|1758.22|1741.12|1757.05|1739.95|242
1649125800000|2022-04-05 02:30:00|1757.94|1740.84|1751.76|1734.66|1757.94|1740.84|1751.76|1734.66|349
1649126100000|2022-04-05 02:35:00|1751.74|1734.64|1750.8|1733.7|1751.85|1734.75|1749.9|1732.8|182
1649126400000|2022-04-05 02:40:00|1750.86|1733.76|1751.27|1734.17|1752.38|1735.28|1750.27|1733.17|168
1649126700000|2022-04-05 02:45:00|1751.13|1734.03|1751.34|1734.24|1751.83|1734.73|1750.52|1733.42|139
1649127000000|2022-04-05 02:50:00|1751.33|1734.23|1752.73|1735.63|1752.83|1735.73|1750.59|1733.49|129
1649127300000|2022-04-05 02:55:00|1752.75|1735.65|1757.05|1739.95|1758.13|1741.03|1752.71|1735.61|214
1649127600000|2022-04-05 03:00:00|1757.18|1740.08|1757.38|1740.28|1758.81|1741.71|1757.18|1740.08|177
1649127900000|2022-04-05 03:05:00|1757.36|1740.26|1758.11|1741.01|1759.12|1742.02|1756.81|1739.71|260
1649128200000|2022-04-05 03:10:00|1758.62|1741.52|1760.05|1742.95|1760.65|1743.55|1758.11|1741.01|147
1649128500000|2022-04-05 03:15:00|1760.25|1743.15|1756.24|1739.14|1760.89|1743.79|1756.2|1739.1|305
1649128800000|2022-04-05 03:20:00|1756.23|1739.13|1759.16|1742.06|1760.05|1742.95|1756.13|1739.03|179
1649129100000|2022-04-05 03:25:00|1759.19|1742.09|1759.82|1742.72|1760.05|1742.95|1758.89|1741.79|169
1649129400000|2022-04-05 03:30:00|1759.79|1742.69|1761.8|1744.7|1761.93|1744.83|1759.35|1742.25|235
1649129700000|2022-04-05 03:35:00|1761.71|1744.61|1760.56|1743.46|1762.53|1745.43|1760.52|1743.42|263
1649130000000|2022-04-05 03:40:00|1760.55|1743.45|1759.99|1742.89|1761.59|1744.49|1759.17|1742.07|200
1649130300000|2022-04-05 03:45:00|1760.07|1742.97|1761.24|1744.14|1761.32|1744.22|1760.07|1742.97|201
1649130600000|2022-04-05 03:50:00|1761.27|1744.17|1760.63|1743.53|1761.27|1744.17|1760.01|1742.91|170
1649130900000|2022-04-05 03:55:00|1760.42|1743.32|1763.66|1746.56|1763.98|1746.88|1760.13|1743.03|185
1649131200000|2022-04-05 04:00:00|1763.63|1746.53|1766.05|1748.95|1767.22|1750.12|1763.63|1746.53|255
1649131500000|2022-04-05 04:05:00|1765.76|1748.66|1762.99|1745.89|1766.24|1749.14|1762.18|1745.08|236
1649131800000|2022-04-05 04:10:00|1762.38|1745.28|1764.03|1746.93|1764.09|1746.99|1762.28|1745.18|218
1649132100000|2022-04-05 04:15:00|1764.05|1746.95|1762.6|1745.5|1764.06|1746.96|1762.6|1745.5|151
1649132400000|2022-04-05 04:20:00|1762.61|1745.51|1764.12|1747.02|1764.16|1747.06|1761.14|1744.04|176
1649132700000|2022-04-05 04:25:00|1764.11|1747.01|1762.59|1745.49|1764.14|1747.04|1762.32|1745.22|115
1649133000000|2022-04-05 04:30:00|1762.58|1745.48|1762.93|1745.83|1763.24|1746.14|1762.52|1745.42|104
1649133300000|2022-04-05 04:35:00|1762.64|1745.54|1762.52|1745.42|1762.71|1745.61|1761.69|1744.59|68
1649133600000|2022-04-05 04:40:00|1762.45|1745.35|1765.71|1748.61|1766.34|1749.24|1762.45|1745.35|206
1649133900000|2022-04-05 04:45:00|1765.75|1748.65|1766.73|1749.63|1766.94|1749.84|1764.99|1747.89|106
1649134200000|2022-04-05 04:50:00|1766.76|1749.66|1762.05|1744.95|1767.09|1749.99|1761.31|1744.21|227
1649134500000|2022-04-05 04:55:00|1761.95|1744.85|1760.15|1743.05|1762.06|1744.96|1759.98|1742.88|122
1649134800000|2022-04-05 05:00:00|1759.98|1742.88|1760.94|1743.84|1761.11|1744.01|1759.98|1742.88|180
1649135100000|2022-04-05 05:05:00|1760.98|1743.88|1760.93|1743.83|1761.16|1744.06|1760.38|1743.28|310
1649135400000|2022-04-05 05:10:00|1760.94|1743.84|1756.24|1739.14|1761.04|1743.94|1756.09|1738.99|233
1649135700000|2022-04-05 05:15:00|1756.35|1739.25|1756.72|1739.62|1758.09|1740.99|1756.23|1739.13|278
1649136000000|2022-04-05 05:20:00|1756.78|1739.68|1757.01|1739.91|1758.05|1740.95|1756.72|1739.62|90
1649136300000|2022-04-05 05:25:00|1757|1739.9|1757.05|1739.95|1758.1|1741|1756.96|1739.86|83
1649136600000|2022-04-05 05:30:00|1757.01|1739.91|1760.05|1742.95|1760.32|1743.22|1757.01|1739.91|141
1649136900000|2022-04-05 05:35:00|1760.08|1742.98|1760.07|1742.97|1761.2|1744.1|1760.03|1742.93|157
1649137200000|2022-04-05 05:40:00|1760.05|1742.95|1758.4|1741.3|1760.26|1743.16|1758.11|1741.01|132
1649137500000|2022-04-05 05:45:00|1758.32|1741.22|1755.99|1738.89|1758.99|1741.89|1755.99|1738.89|146
1649137800000|2022-04-05 05:50:00|1756.26|1739.16|1755.5|1738.4|1756.4|1739.3|1755.3|1738.2|124
1649138100000|2022-04-05 05:55:00|1755.61|1738.51|1756.25|1739.15|1756.41|1739.31|1755.41|1738.31|136
1649138400000|2022-04-05 06:00:00|1756.09|1738.99|1756.88|1739.78|1757.05|1739.95|1755.23|1738.13|72
1649138700000|2022-04-05 06:05:00|1757|1739.9|1756.05|1738.95|1757.05|1739.95|1755.48|1738.38|232
1649139000000|2022-04-05 06:10:00|1755.91|1738.81|1755.4|1738.3|1756.23|1739.13|1755.34|1738.24|46
1649139300000|2022-04-05 06:15:00|1755.41|1738.31|1755.15|1738.05|1756.4|1739.3|1755.09|1737.99|90
1649139600000|2022-04-05 06:20:00|1755.38|1738.28|1752.26|1735.16|1755.39|1738.29|1751.44|1734.34|143
1649139900000|2022-04-05 06:25:00|1752.11|1735.01|1751.38|1734.28|1753.32|1736.22|1751.27|1734.17|302
1649140200000|2022-04-05 06:30:00|1751.39|1734.29|1751.39|1734.29|1751.63|1734.53|1750.63|1733.53|113
1649140500000|2022-04-05 06:35:00|1751.4|1734.3|1752.22|1735.12|1752.27|1735.17|1751.26|1734.16|116
1649140800000|2022-04-05 06:40:00|1752.21|1735.11|1751.25|1734.15|1752.22|1735.12|1751.18|1734.08|213
1649141100000|2022-04-05 06:45:00|1750.71|1733.61|1751.29|1734.19|1751.45|1734.35|1750.69|1733.59|141
1649141400000|2022-04-05 06:50:00|1751.28|1734.18|1743.33|1726.23|1751.3|1734.2|1740.68|1723.58|297
1649141700000|2022-04-05 06:55:00|1743.14|1726.04|1744.65|1727.55|1745.21|1728.11|1742.52|1725.42|279
1649142000000|2022-04-05 07:00:00|1744.72|1727.62|1745.96|1728.86|1746.93|1729.83|1744.47|1727.37|231
1649142300000|2022-04-05 07:05:00|1746.12|1729.02|1745.05|1727.95|1746.79|1729.69|1744.17|1727.07|138
1649142600000|2022-04-05 07:10:00|1745.08|1727.98|1740.71|1723.61|1745.15|1728.05|1740.41|1723.31|124
1649142900000|2022-04-05 07:15:00|1740.73|1723.63|1743.94|1726.84|1744.25|1727.15|1740.41|1723.31|239
1649143200000|2022-04-05 07:20:00|1743.95|1726.85|1746.93|1729.83|1746.96|1729.86|1743.95|1726.85|83
1649143500000|2022-04-05 07:25:00|1746.89|1729.79|1749.08|1731.98|1749.23|1732.13|1746.24|1729.14|153
1649143800000|2022-04-05 07:30:00|1749.13|1732.03|1750.7|1733.6|1750.77|1733.67|1748.98|1731.88|164
1649144100000|2022-04-05 07:35:00|1750.68|1733.58|1751.66|1734.56|1752.21|1735.11|1750.68|1733.58|132
1649144400000|2022-04-05 07:40:00|1752.02|1734.92|1751.05|1733.95|1752.02|1734.92|1750.87|1733.77|121
1649144700000|2022-04-05 07:45:00|1750.93|1733.83|1749.06|1731.96|1751.05|1733.95|1749.05|1731.95|98
1649145000000|2022-04-05 07:50:00|1749.05|1731.95|1747.84|1730.74|1749.05|1731.95|1747.78|1730.68|143
1649145300000|2022-04-05 07:55:00|1747.96|1730.86|1747.64|1730.54|1748.49|1731.39|1747.64|1730.54|135
1649145600000|2022-04-05 08:00:00|1747.74|1730.64|1747.67|1730.57|1749.97|1732.87|1746.98|1729.88|247
1649145900000|2022-04-05 08:05:00|1747.94|1730.84|1746.96|1729.86|1747.97|1730.87|1746.05|1728.95|127
1649146200000|2022-04-05 08:10:00|1746.86|1729.76|1741.59|1724.49|1746.96|1729.86|1741.07|1723.97|97
1649146500000|2022-04-05 08:15:00|1741.07|1723.97|1739.22|1722.12|1741.34|1724.24|1737.86|1720.76|192
1649146800000|2022-04-05 08:20:00|1739.12|1722.02|1744.97|1727.87|1745.01|1727.91|1739.12|1722.02|244
1649147100000|2022-04-05 08:25:00|1744.99|1727.89|1742.05|1724.95|1745.75|1728.65|1741.84|1724.74|183
1649147400000|2022-04-05 08:30:00|1741.86|1724.76|1739.58|1722.48|1743|1725.9|1738.95|1721.85|216
1649147700000|2022-04-05 08:35:00|1739.43|1722.33|1740.08|1722.98|1740.18|1723.08|1739.43|1722.33|308
1649148000000|2022-04-05 08:40:00|1740.07|1722.97|1738.08|1720.98|1740.9|1723.8|1738.05|1720.95|264
1649148300000|2022-04-05 08:45:00|1738.19|1721.09|1734.23|1717.13|1738.19|1721.09|1734.23|1717.13|101
1649148600000|2022-04-05 08:50:00|1734.91|1717.81|1736.7|1719.6|1736.7|1719.6|1734.23|1717.13|207
1649148900000|2022-04-05 08:55:00|1737.06|1719.96|1737.97|1720.87|1738.05|1720.95|1736.82|1719.72|135
1649149200000|2022-04-05 09:00:00|1738|1720.9|1737.14|1720.04|1739.09|1721.99|1737.14|1720.04|217
1649149500000|2022-04-05 09:05:00|1737.16|1720.06|1741.05|1723.95|1741.05|1723.95|1736.99|1719.89|124
1649149800000|2022-04-05 09:10:00|1741|1723.9|1741.87|1724.77|1742.03|1724.93|1740.05|1722.95|225
1649150100000|2022-04-05 09:15:00|1741.9|1724.8|1742.97|1725.87|1742.99|1725.89|1741.4|1724.3|218
1649150400000|2022-04-05 09:20:00|1743.16|1726.06|1742.01|1724.91|1744.96|1727.86|1741.96|1724.86|171
1649150700000|2022-04-05 09:25:00|1742.05|1724.95|1742.05|1724.95|1743.03|1725.93|1740.75|1723.65|216
1649151000000|2022-04-05 09:30:00|1742.13|1725.03|1739.45|1722.35|1742.16|1725.06|1739.22|1722.12|207
1649151300000|2022-04-05 09:35:00|1739.46|1722.36|1739.47|1722.37|1741.13|1724.03|1738.99|1721.89|262
1649151600000|2022-04-05 09:40:00|1739.36|1722.26|1736.55|1719.45|1740.92|1723.82|1736.07|1718.97|409
1649151900000|2022-04-05 09:45:00|1736.49|1719.39|1732.35|1715.25|1736.55|1719.45|1732.15|1715.05|319
1649152200000|2022-04-05 09:50:00|1732.34|1715.24|1732.95|1715.85|1733.05|1715.95|1731.5|1714.4|136
1649152500000|2022-04-05 09:55:00|1732.99|1715.89|1732.88|1715.78|1735.22|1718.12|1732.85|1715.75|256
1649152800000|2022-04-05 10:00:00|1732.79|1715.69|1731.58|1714.48|1734.22|1717.12|1730.27|1713.17|214
1649153100000|2022-04-05 10:05:00|1731.59|1714.49|1733.47|1716.37|1734.98|1717.88|1731.52|1714.42|308
1649153400000|2022-04-05 10:10:00|1733.63|1716.53|1734.72|1717.62|1735.57|1718.47|1733.41|1716.31|172
1649153700000|2022-04-05 10:15:00|1734.77|1717.67|1737.97|1720.87|1738|1720.9|1734.67|1717.57|249
1649154000000|2022-04-05 10:20:00|1737.95|1720.85|1735.11|1718.01|1737.97|1720.87|1735.11|1718.01|111
1649154300000|2022-04-05 10:25:00|1735.38|1718.28|1733.91|1716.81|1736|1718.9|1731.6|1714.5|229
1649154600000|2022-04-05 10:30:00|1733.72|1716.62|1734.31|1717.21|1736.34|1719.24|1732.48|1715.38|251
1649154900000|2022-04-05 10:35:00|1734.2|1717.1|1734.18|1717.08|1735.05|1717.95|1732|1714.9|273
1649155200000|2022-04-05 10:40:00|1734.19|1717.09|1738.51|1721.41|1738.96|1721.86|1734.02|1716.92|255
1649155500000|2022-04-05 10:45:00|1738.6|1721.5|1738.69|1721.59|1739.6|1722.5|1737.62|1720.52|242
1649155800000|2022-04-05 10:50:00|1738.7|1721.6|1738.71|1721.61|1739.25|1722.15|1738.13|1721.03|222
1649156100000|2022-04-05 10:55:00|1738.75|1721.65|1738.3|1721.2|1739.02|1721.92|1737.85|1720.75|165
1649156400000|2022-04-05 11:00:00|1738.26|1721.16|1734.94|1717.84|1738.26|1721.16|1734.63|1717.53|152
1649156700000|2022-04-05 11:05:00|1734.93|1717.83|1740.96|1723.86|1740.96|1723.86|1733.9|1716.8|152
1649157000000|2022-04-05 11:10:00|1741.05|1723.95|1741.46|1724.36|1741.96|1724.86|1740.01|1722.91|153
1649157300000|2022-04-05 11:15:00|1741.7|1724.6|1742.07|1724.97|1743.71|1726.61|1741.7|1724.6|128
1649157600000|2022-04-05 11:20:00|1742.02|1724.92|1741.77|1724.67|1742.25|1725.15|1739.96|1722.86|211
1649157900000|2022-04-05 11:25:00|1741.34|1724.24|1740.11|1723.01|1741.38|1724.28|1739.79|1722.69|121
1649158200000|2022-04-05 11:30:00|1740.13|1723.03|1739.13|1722.03|1741.05|1723.95|1738.92|1721.82|219
1649158500000|2022-04-05 11:35:00|1739.05|1721.95|1743.46|1726.36|1743.46|1726.36|1738.93|1721.83|206
1649158800000|2022-04-05 11:40:00|1743.45|1726.35|1743.88|1726.78|1744.53|1727.43|1742.77|1725.67|183
1649159100000|2022-04-05 11:45:00|1743.85|1726.75|1740.92|1723.82|1743.91|1726.81|1740.56|1723.46|114
1649159400000|2022-04-05 11:50:00|1740.91|1723.81|1742.11|1725.01|1742.11|1725.01|1740.82|1723.72|147
1649159700000|2022-04-05 11:55:00|1742.12|1725.02|1744.75|1727.65|1744.9|1727.8|1741.62|1724.52|151
1649160000000|2022-04-05 12:00:00|1744.83|1727.73|1749.78|1732.68|1749.78|1732.68|1744.64|1727.54|163
1649160300000|2022-04-05 12:05:00|1749.82|1732.72|1747.74|1730.64|1750.02|1732.92|1747.54|1730.44|226
1649160600000|2022-04-05 12:10:00|1747.64|1730.54|1747.45|1730.35|1749.14|1732.04|1744.01|1726.91|256
1649160900000|2022-04-05 12:15:00|1747.44|1730.34|1752.03|1734.93|1752.33|1735.23|1747.05|1729.95|216
1649161200000|2022-04-05 12:20:00|1752.05|1734.95|1756.57|1739.47|1756.8|1739.7|1751.78|1734.68|446
1649161500000|2022-04-05 12:25:00|1756.54|1739.44|1761.44|1744.34|1762.99|1745.89|1756.31|1739.21|332
1649161800000|2022-04-05 12:30:00|1761.45|1744.35|1764.06|1746.96|1764.96|1747.86|1761.41|1744.31|222
1649162100000|2022-04-05 12:35:00|1763.92|1746.82|1757.35|1740.25|1764.52|1747.42|1757.03|1739.93|377
1649162400000|2022-04-05 12:40:00|1757.34|1740.24|1755.57|1738.47|1757.38|1740.28|1751.46|1734.36|299
1649162700000|2022-04-05 12:45:00|1755.25|1738.15|1755.17|1738.07|1757.34|1740.24|1753.3|1736.2|363
1649163000000|2022-04-05 12:50:00|1755.2|1738.1|1756.25|1739.15|1757.05|1739.95|1754.12|1737.02|223
1649163300000|2022-04-05 12:55:00|1756.21|1739.11|1749.98|1732.88|1756.98|1739.88|1749.64|1732.54|254
1649163600000|2022-04-05 13:00:00|1749.64|1732.54|1751.13|1734.03|1753.68|1736.58|1749.31|1732.21|217
1649163900000|2022-04-05 13:05:00|1751.48|1734.38|1747.11|1730.01|1751.48|1734.38|1747|1729.9|188
1649164200000|2022-04-05 13:10:00|1747.29|1730.19|1733.19|1716.09|1749.2|1732.1|1733.19|1716.09|314
1649164500000|2022-04-05 13:15:00|1732.88|1715.78|1733.63|1716.53|1735.05|1717.95|1729.91|1712.81|373
1649164800000|2022-04-05 13:20:00|1733.53|1716.43|1731.58|1714.48|1735.7|1718.6|1730.32|1713.22|502
1649165100000|2022-04-05 13:25:00|1731.47|1714.37|1729.51|1712.41|1735.61|1718.51|1729.45|1712.35|353
1649165400000|2022-04-05 13:30:00|1729.77|1712.67|1730.05|1712.95|1733.28|1716.18|1729.17|1712.07|517
1649165700000|2022-04-05 13:35:00|1730.19|1713.09|1733.44|1716.34|1734.55|1717.45|1729.99|1712.89|291
1649166000000|2022-04-05 13:40:00|1734.05|1716.95|1734.05|1716.95|1735.47|1718.37|1732.07|1714.97|415
1649166300000|2022-04-05 13:45:00|1733.79|1716.69|1735.23|1718.13|1738.48|1721.38|1733.79|1716.69|303
1649166600000|2022-04-05 13:50:00|1735.21|1718.11|1728.96|1711.86|1736.39|1719.29|1728.96|1711.86|480
1649166900000|2022-04-05 13:55:00|1728.81|1711.71|1728.87|1711.77|1728.99|1711.89|1724.87|1707.77|350
1649167200000|2022-04-05 14:00:00|1728.77|1711.67|1728.23|1711.13|1729.91|1712.81|1726.29|1709.19|410
1649167500000|2022-04-05 14:05:00|1728.26|1711.16|1713.15|1696.05|1728.26|1711.16|1707.47|1690.37|602
1649167800000|2022-04-05 14:10:00|1712.97|1695.87|1713.5|1696.4|1714.08|1696.98|1710.07|1692.97|637
1649168100000|2022-04-05 14:15:00|1713.74|1696.64|1719.69|1702.59|1720.17|1703.07|1710.5|1693.4|490
1649168400000|2022-04-05 14:20:00|1719.94|1702.84|1718.14|1701.04|1722.85|1705.75|1713.2|1696.1|470
1649168700000|2022-04-05 14:25:00|1718.07|1700.97|1717.08|1699.98|1722.29|1705.19|1715.19|1698.09|518
1649169000000|2022-04-05 14:30:00|1717.05|1699.95|1717.01|1699.91|1722.59|1705.49|1715.47|1698.37|478
1649169300000|2022-04-05 14:35:00|1716.96|1699.86|1717.3|1700.2|1722.36|1705.26|1715.24|1698.14|501
1649169600000|2022-04-05 14:40:00|1717.29|1700.19|1713.4|1696.3|1721.72|1704.62|1711.62|1694.52|524
1649169900000|2022-04-05 14:45:00|1713.23|1696.13|1715.82|1698.72|1718|1700.9|1712.22|1695.12|452
1649170200000|2022-04-05 14:50:00|1716.41|1699.31|1719.92|1702.82|1720.02|1702.92|1716.18|1699.08|521
1649170500000|2022-04-05 14:55:00|1719.95|1702.85|1718.34|1701.24|1721.07|1703.97|1717.41|1700.31|514
1649170800000|2022-04-05 15:00:00|1718.35|1701.25|1716.9|1699.8|1719.23|1702.13|1713.68|1696.58|491
1649171100000|2022-04-05 15:05:00|1716.89|1699.79|1722.34|1705.24|1723.05|1705.95|1716.79|1699.69|274
1649171400000|2022-04-05 15:10:00|1722.36|1705.26|1726.19|1709.09|1727.05|1709.95|1721.3|1704.2|333
1649171700000|2022-04-05 15:15:00|1726.15|1709.05|1724.3|1707.2|1729.1|1712|1724.22|1707.12|316
1649172000000|2022-04-05 15:20:00|1724.31|1707.21|1723.36|1706.26|1725.06|1707.96|1721.41|1704.31|320
1649172300000|2022-04-05 15:25:00|1723.35|1706.25|1723.01|1705.91|1723.51|1706.41|1721.47|1704.37|245
1649172600000|2022-04-05 15:30:00|1722.77|1705.67|1724.24|1707.14|1725.41|1708.31|1722.24|1705.14|257
1649172900000|2022-04-05 15:35:00|1724.2|1707.1|1721.93|1704.83|1724.25|1707.15|1721.36|1704.26|352
1649173200000|2022-04-05 15:40:00|1721.71|1704.61|1722.55|1705.45|1723.21|1706.11|1721.49|1704.39|261
1649173500000|2022-04-05 15:45:00|1722.53|1705.43|1722.38|1705.28|1723.24|1706.14|1722.26|1705.16|298
1649173800000|2022-04-05 15:50:00|1722.42|1705.32|1722.49|1705.39|1724.37|1707.27|1722.04|1704.94|271
1649174100000|2022-04-05 15:55:00|1722.52|1705.42|1722.07|1704.97|1722.94|1705.84|1722.06|1704.96|306
1649174400000|2022-04-05 16:00:00|1722.06|1704.96|1714.46|1697.36|1723.05|1705.95|1712.49|1695.39|428
1649174700000|2022-04-05 16:05:00|1714.5|1697.4|1726.44|1709.34|1728.97|1711.87|1712.77|1695.67|468
1649175000000|2022-04-05 16:10:00|1726.58|1709.48|1730.08|1712.98|1730.57|1713.47|1726.08|1708.98|349
1649175300000|2022-04-05 16:15:00|1730.69|1713.59|1729.33|1712.23|1731.61|1714.51|1728.25|1711.15|281
1649175600000|2022-04-05 16:20:00|1729.32|1712.22|1728.2|1711.1|1729.63|1712.53|1726.1|1709|351
1649175900000|2022-04-05 16:25:00|1727.68|1710.58|1723.72|1706.62|1728.21|1711.11|1723.48|1706.38|240
1649176200000|2022-04-05 16:30:00|1723.48|1706.38|1721.3|1704.2|1725.16|1708.06|1721.3|1704.2|294
1649176500000|2022-04-05 16:35:00|1721.37|1704.27|1722.97|1705.87|1723.07|1705.97|1719.32|1702.22|269
1649176800000|2022-04-05 16:40:00|1722.82|1705.72|1719.58|1702.48|1722.82|1705.72|1719.12|1702.02|186
1649177100000|2022-04-05 16:45:00|1718.99|1701.89|1718|1700.9|1719.29|1702.19|1716.36|1699.26|270
1649177400000|2022-04-05 16:50:00|1717.94|1700.84|1713.01|1695.91|1719.76|1702.66|1712.61|1695.51|227
1649177700000|2022-04-05 16:55:00|1713.03|1695.93|1723.19|1706.09|1723.19|1706.09|1711.57|1694.47|291
1649178000000|2022-04-05 17:00:00|1723.11|1706.01|1727.14|1710.04|1727.42|1710.32|1722.27|1705.17|474
1649178300000|2022-04-05 17:05:00|1727.06|1709.96|1727.07|1709.97|1728.03|1710.93|1723.42|1706.32|376
1649178600000|2022-04-05 17:10:00|1727.11|1710.01|1725.66|1708.56|1728.33|1711.23|1723.05|1705.95|220
1649178900000|2022-04-05 17:15:00|1725.58|1708.48|1727.36|1710.26|1728.05|1710.95|1724.38|1707.28|261
1649179200000|2022-04-05 17:20:00|1727.27|1710.17|1725.86|1708.76|1727.45|1710.35|1724.41|1707.31|212
1649179500000|2022-04-05 17:25:00|1725.71|1708.61|1728.05|1710.95|1728.05|1710.95|1724.14|1707.04|239
1649179800000|2022-04-05 17:30:00|1727.95|1710.85|1725.23|1708.13|1727.99|1710.89|1724.42|1707.32|195
1649180100000|2022-04-05 17:35:00|1724.74|1707.64|1729.59|1712.49|1729.79|1712.69|1724.66|1707.56|142
1649180400000|2022-04-05 17:40:00|1729.4|1712.3|1730.72|1713.62|1732.74|1715.64|1729.4|1712.3|239
1649180700000|2022-04-05 17:45:00|1730.66|1713.56|1726.4|1709.3|1731.26|1714.16|1725.2|1708.1|218
1649181000000|2022-04-05 17:50:00|1726.43|1709.33|1722.58|1705.48|1726.43|1709.33|1722.45|1705.35|205
1649181300000|2022-04-05 17:55:00|1722.63|1705.53|1724.87|1707.77|1724.99|1707.89|1722.39|1705.29|178
1649181600000|2022-04-05 18:00:00|1724.75|1707.65|1728.39|1711.29|1728.39|1711.29|1723.19|1706.09|243
1649181900000|2022-04-05 18:05:00|1728.37|1711.27|1723.19|1706.09|1729.99|1712.89|1723.18|1706.08|203
1649182200000|2022-04-05 18:10:00|1723.3|1706.2|1723.62|1706.52|1725.19|1708.09|1722.39|1705.29|198
1649182500000|2022-04-05 18:15:00|1723.12|1706.02|1724.47|1707.37|1725.05|1707.95|1722.61|1705.51|135
1649182800000|2022-04-05 18:20:00|1725.05|1707.95|1727.05|1709.95|1727.1|1710|1725.05|1707.95|125
1649183100000|2022-04-05 18:25:00|1726.97|1709.87|1725.03|1707.93|1726.97|1709.87|1723.78|1706.68|165
1649183400000|2022-04-05 18:30:00|1725.14|1708.04|1723.46|1706.36|1725.14|1708.04|1722.39|1705.29|159
1649183700000|2022-04-05 18:35:00|1723.72|1706.62|1726.15|1709.05|1728.15|1711.05|1723.72|1706.62|263
1649184000000|2022-04-05 18:40:00|1726.17|1709.07|1725.97|1708.87|1727.77|1710.67|1723.39|1706.29|231
1649184300000|2022-04-05 18:45:00|1726.07|1708.97|1726.05|1708.95|1727.99|1710.89|1723.07|1705.97|226
1649184600000|2022-04-05 18:50:00|1726.47|1709.37|1723.05|1705.95|1727.31|1710.21|1723.05|1705.95|117
1649184900000|2022-04-05 18:55:00|1723.53|1706.43|1723.7|1706.6|1726.11|1709.01|1722.47|1705.37|231
1649185200000|2022-04-05 19:00:00|1723.44|1706.34|1721.41|1704.31|1724.23|1707.13|1721.14|1704.04|266
1649185500000|2022-04-05 19:05:00|1721.4|1704.3|1714.52|1697.42|1721.5|1704.4|1714.2|1697.1|412
1649185800000|2022-04-05 19:10:00|1714.47|1697.37|1711.78|1694.68|1715.51|1698.41|1708.83|1691.73|443
1649186100000|2022-04-05 19:15:00|1711.28|1694.18|1714.36|1697.26|1716.18|1699.08|1705.49|1688.39|436
1649186400000|2022-04-05 19:20:00|1714.37|1697.27|1722.24|1705.14|1722.69|1705.59|1713.05|1695.95|412
1649186700000|2022-04-05 19:25:00|1722.27|1705.17|1723.28|1706.18|1725.75|1708.65|1718.97|1701.87|364
1649187000000|2022-04-05 19:30:00|1723.15|1706.05|1718.18|1701.08|1723.6|1706.5|1718.09|1700.99|338
1649187300000|2022-04-05 19:35:00|1718.17|1701.07|1715.91|1698.81|1719.5|1702.4|1715.91|1698.81|344
1649187600000|2022-04-05 19:40:00|1716.07|1698.97|1717.4|1700.3|1717.92|1700.82|1715.27|1698.17|197
1649187900000|2022-04-05 19:45:00|1717.9|1700.8|1718.61|1701.51|1721.73|1704.63|1716.97|1699.87|352
1649188200000|2022-04-05 19:50:00|1718.6|1701.5|1721.09|1703.99|1723.05|1705.95|1718.24|1701.14|325
1649188500000|2022-04-05 19:55:00|1721.89|1704.79|1722.56|1705.46|1722.62|1705.52|1720.69|1703.59|213
1649188800000|2022-04-05 20:00:00|1721.64|1704.54|1723.65|1706.55|1723.65|1706.55|1715.82|1698.72|347
1649189100000|2022-04-05 20:05:00|1723.53|1706.43|1723.98|1706.88|1725.87|1708.77|1722.21|1705.11|327
1649189400000|2022-04-05 20:10:00|1724.05|1706.95|1721.05|1703.95|1724.26|1707.16|1720.2|1703.1|255
1649189700000|2022-04-05 20:15:00|1720.98|1703.88|1717.12|1700.02|1720.98|1703.88|1717.07|1699.97|268
1649190000000|2022-04-05 20:20:00|1717.1|1700|1715.19|1698.09|1717.38|1700.28|1714.28|1697.18|243
1649190300000|2022-04-05 20:25:00|1715.2|1698.1|1710.59|1693.49|1715.2|1698.1|1710.29|1693.19|245
1649190600000|2022-04-05 20:30:00|1710.43|1693.33|1707.13|1690.03|1710.48|1693.38|1706.54|1689.44|265
1649190900000|2022-04-05 20:35:00|1706.62|1689.52|1702.82|1685.72|1707.12|1690.02|1702.2|1685.1|376
1649191200000|2022-04-05 20:40:00|1702.88|1685.78|1705.1|1688|1706.92|1689.82|1701.54|1684.44|355
1649191500000|2022-04-05 20:45:00|1705.08|1687.98|1706.65|1689.55|1708.05|1690.95|1704.37|1687.27|309
1649191800000|2022-04-05 20:50:00|1706.56|1689.46|1711.29|1694.19|1711.97|1694.87|1706.56|1689.46|326
1649192100000|2022-04-05 20:55:00|1711.67|1694.57|1713.22|1696.12|1713.29|1696.19|1708.94|1691.84|233
1649192400000|2022-04-05 21:00:00|1713.66|1696.56|1709.54|1692.44|1714.49|1697.39|1709.52|1692.42|305
1649192700000|2022-04-05 21:05:00|1709.53|1692.43|1707.86|1690.76|1709.54|1692.44|1706.71|1689.61|250
1649193000000|2022-04-05 21:10:00|1707.87|1690.77|1710.36|1693.26|1710.56|1693.46|1705.57|1688.47|180
1649193300000|2022-04-05 21:15:00|1710.26|1693.16|1712.03|1694.93|1712.03|1694.93|1708.92|1691.82|105
1649193600000|2022-04-05 21:20:00|1712.05|1694.95|1711.07|1693.97|1712.05|1694.95|1709.33|1692.23|201
1649193900000|2022-04-05 21:25:00|1711.48|1694.38|1709.12|1692.02|1711.49|1694.39|1706.96|1689.86|172
1649194200000|2022-04-05 21:30:00|1709.28|1692.18|1710.13|1693.03|1710.13|1693.03|1709.05|1691.95|122
1649194500000|2022-04-05 21:35:00|1709.96|1692.86|1711.05|1693.95|1711.7|1694.6|1709.88|1692.78|68
1649194800000|2022-04-05 21:40:00|1711.24|1694.14|1711.24|1694.14|1711.31|1694.21|1709.67|1692.57|100
1649195100000|2022-04-05 21:45:00|1711.23|1694.13|1710.22|1693.12|1712.05|1694.95|1708.77|1691.67|186
1649195400000|2022-04-05 21:50:00|1710.24|1693.14|1711.04|1693.94|1711.55|1694.45|1709.99|1692.89|131
1649195700000|2022-04-05 21:55:00|1710.99|1693.89|1712.05|1694.95|1712.54|1695.44|1710.99|1693.89|80
1649196000000|2022-04-05 22:00:00|1712.54|1695.44|1710.12|1693.02|1713.1|1696|1709.53|1692.43|216
1649196300000|2022-04-05 22:05:00|1710.8|1693.7|1711.99|1694.89|1712.97|1695.87|1708.26|1691.16|366
1649196600000|2022-04-05 22:10:00|1712.08|1694.98|1713.6|1696.5|1713.68|1696.58|1711.3|1694.2|145
1649196900000|2022-04-05 22:15:00|1713.58|1696.48|1713.95|1696.85|1715.08|1697.98|1712.96|1695.86|165
1649197200000|2022-04-05 22:20:00|1713.96|1696.86|1709.5|1692.4|1713.98|1696.88|1709.21|1692.11|271
1649197500000|2022-04-05 22:25:00|1709.61|1692.51|1706.55|1689.45|1709.61|1692.51|1706.05|1688.95|222
1649197800000|2022-04-05 22:30:00|1706.05|1688.95|1707.88|1690.78|1708.5|1691.4|1705.92|1688.82|161
1649198100000|2022-04-05 22:35:00|1707.79|1690.69|1709.37|1692.27|1710.99|1693.89|1707.02|1689.92|237
1649198400000|2022-04-05 22:40:00|1709.76|1692.66|1717.12|1700.02|1717.74|1700.64|1709.21|1692.11|250
1649198700000|2022-04-05 22:45:00|1716.84|1699.74|1713.03|1695.93|1717.74|1700.64|1711.96|1694.86|266
1649199000000|2022-04-05 22:50:00|1712.95|1695.85|1705.97|1688.87|1712.98|1695.88|1704.57|1687.47|327
1649199300000|2022-04-05 22:55:00|1705.87|1688.77|1706.15|1689.05|1706.24|1689.14|1704.05|1686.95|306
1649199600000|2022-04-05 23:00:00|1706.4|1689.3|1706.91|1689.81|1708.32|1691.22|1704.05|1686.95|234
1649199900000|2022-04-05 23:05:00|1706.92|1689.82|1704.83|1687.73|1707.2|1690.1|1704.05|1686.95|194
1649200200000|2022-04-05 23:10:00|1704.81|1687.71|1706.92|1689.82|1707.45|1690.35|1703.64|1686.54|202
1649200500000|2022-04-05 23:15:00|1706.93|1689.83|1707.05|1689.95|1708.73|1691.63|1706.83|1689.73|87
1649200800000|2022-04-05 23:20:00|1707.11|1690.01|1700.79|1683.69|1707.92|1690.82|1700.53|1683.43|160
1649201100000|2022-04-05 23:25:00|1700.7|1683.6|1696.23|1679.13|1700.7|1683.6|1694.33|1677.23|273
1649201400000|2022-04-05 23:30:00|1696.22|1679.12|1695.92|1678.82|1696.99|1679.89|1692.49|1675.39|383
1649201700000|2022-04-05 23:35:00|1696.01|1678.91|1698.63|1681.53|1699.04|1681.94|1695.23|1678.13|267
1649202000000|2022-04-05 23:40:00|1698.56|1681.46|1694.66|1677.56|1699.94|1682.84|1694.66|1677.56|244
1649202300000|2022-04-05 23:45:00|1694.65|1677.55|1677.57|1660.47|1694.65|1677.55|1676.82|1659.72|428
1649202600000|2022-04-05 23:50:00|1677.58|1660.48|1680.82|1663.72|1683.25|1666.15|1676.39|1659.29|581
1649202900000|2022-04-05 23:55:00|1680.83|1663.73|1682.55|1665.45|1686.34|1669.24|1678.28|1661.18|504
1649203200000|2022-04-06 00:00:00|1682.79|1665.69|1678.77|1661.67|1686.26|1669.16|1677.38|1660.28|691
1649203500000|2022-04-06 00:05:00|1678.05|1660.95|1662.55|1645.45|1679.85|1662.75|1662.55|1645.45|519
1649203800000|2022-04-06 00:10:00|1662.54|1645.44|1647.98|1630.88|1671.21|1654.11|1647.12|1630.02|545
1649204100000|2022-04-06 00:15:00|1647.75|1630.65|1633.09|1615.99|1659.24|1642.14|1632.68|1615.58|669
1649204400000|2022-04-06 00:20:00|1633.05|1615.95|1643.19|1626.09|1643.19|1626.09|1616.22|1599.12|764
1649204700000|2022-04-06 00:25:00|1642.96|1625.86|1643.82|1626.72|1648.97|1631.87|1638.56|1621.46|652
1649205000000|2022-04-06 00:30:00|1643.65|1626.55|1647.44|1630.34|1652.8|1635.7|1637.38|1620.28|713
1649205300000|2022-04-06 00:35:00|1647.32|1630.22|1651.52|1634.42|1652.58|1635.48|1644.33|1627.23|522
1649205600000|2022-04-06 00:40:00|1651.43|1634.33|1646.41|1629.31|1651.43|1634.33|1646.25|1629.15|500
1649205900000|2022-04-06 00:45:00|1646.14|1629.04|1652.05|1634.95|1652.68|1635.58|1644.14|1627.04|463
1649206200000|2022-04-06 00:50:00|1651.8|1634.7|1649.52|1632.42|1651.8|1634.7|1646.38|1629.28|447
1649206500000|2022-04-06 00:55:00|1649.67|1632.57|1645.62|1628.52|1650.55|1633.45|1645.46|1628.36|364
1649206800000|2022-04-06 01:00:00|1645.61|1628.51|1647.38|1630.28|1649.75|1632.65|1643.5|1626.4|408
1649207100000|2022-04-06 01:05:00|1647.74|1630.64|1651.55|1634.45|1653.01|1635.91|1646.35|1629.25|213
1649207400000|2022-04-06 01:10:00|1651.38|1634.28|1646.97|1629.87|1651.55|1634.45|1646.91|1629.81|238
1649207700000|2022-04-06 01:15:00|1646.35|1629.25|1655.3|1638.2|1655.9|1638.8|1646.15|1629.05|410
1649208000000|2022-04-06 01:20:00|1655.27|1638.17|1654.67|1637.57|1658.1|1641|1654.12|1637.02|332
1649208300000|2022-04-06 01:25:00|1654.66|1637.56|1651.21|1634.11|1654.66|1637.56|1648.26|1631.16|334
1649208600000|2022-04-06 01:30:00|1651.19|1634.09|1652.47|1635.37|1654.19|1637.09|1649.22|1632.12|392
1649208900000|2022-04-06 01:35:00|1652.46|1635.36|1649.46|1632.36|1652.51|1635.41|1648.52|1631.42|463
1649209200000|2022-04-06 01:40:00|1649.23|1632.13|1648.81|1631.71|1650.58|1633.48|1648.32|1631.22|277
1649209500000|2022-04-06 01:45:00|1648.77|1631.67|1649.95|1632.85|1650.36|1633.26|1646.26|1629.16|231
1649209800000|2022-04-06 01:50:00|1649.81|1632.71|1647.67|1630.57|1650.64|1633.54|1646.88|1629.78|288
1649210100000|2022-04-06 01:55:00|1647.96|1630.86|1653.05|1635.95|1653.54|1636.44|1647.96|1630.86|236
1649210400000|2022-04-06 02:00:00|1653.2|1636.1|1656.05|1638.95|1656.42|1639.32|1651.7|1634.6|259
1649210700000|2022-04-06 02:05:00|1656.42|1639.32|1655.48|1638.38|1658.3|1641.2|1655.42|1638.32|320
1649211000000|2022-04-06 02:10:00|1655.47|1638.37|1655.53|1638.43|1656.32|1639.22|1652.42|1635.32|272
1649211300000|2022-04-06 02:15:00|1655.4|1638.3|1657.05|1639.95|1657.88|1640.78|1654.32|1637.22|141
1649211600000|2022-04-06 02:20:00|1657.1|1640|1657.31|1640.21|1658.17|1641.07|1656.96|1639.86|238
1649211900000|2022-04-06 02:25:00|1657.28|1640.18|1657.42|1640.32|1659.26|1642.16|1656.68|1639.58|210
1649212200000|2022-04-06 02:30:00|1657.39|1640.29|1657.59|1640.49|1658.23|1641.13|1656.35|1639.25|185
1649212500000|2022-04-06 02:35:00|1657.6|1640.5|1660.14|1643.04|1660.9|1643.8|1657.6|1640.5|72
1649212800000|2022-04-06 02:40:00|1660.15|1643.05|1659.95|1642.85|1661.03|1643.93|1658.62|1641.52|224
1649213100000|2022-04-06 02:45:00|1659.96|1642.86|1657.99|1640.89|1660.11|1643.01|1657.97|1640.87|283
1649213400000|2022-04-06 02:50:00|1657.98|1640.88|1656.3|1639.2|1658.02|1640.92|1655.52|1638.42|303
1649213700000|2022-04-06 02:55:00|1656.54|1639.44|1653.01|1635.91|1656.73|1639.63|1651.27|1634.17|199
1649214000000|2022-04-06 03:00:00|1653|1635.9|1653.76|1636.66|1654.35|1637.25|1652.22|1635.12|114
1649214300000|2022-04-06 03:05:00|1653.89|1636.79|1652.65|1635.55|1654.54|1637.44|1652.57|1635.47|180
1649214600000|2022-04-06 03:10:00|1652.63|1635.53|1649.33|1632.23|1652.86|1635.76|1648.17|1631.07|221
1649214900000|2022-04-06 03:15:00|1649.38|1632.28|1652.17|1635.07|1655.1|1638|1648.89|1631.79|193
1649215200000|2022-04-06 03:20:00|1651.69|1634.59|1649.85|1632.75|1654.12|1637.02|1649.59|1632.49|231
1649215500000|2022-04-06 03:25:00|1649.78|1632.68|1649.49|1632.39|1650.33|1633.23|1649.06|1631.96|146
1649215800000|2022-04-06 03:30:00|1649.45|1632.35|1651.4|1634.3|1651.52|1634.42|1649.31|1632.21|171
1649216100000|2022-04-06 03:35:00|1651.51|1634.41|1652.05|1634.95|1652.21|1635.11|1651.16|1634.06|149
1649216400000|2022-04-06 03:40:00|1652.53|1635.43|1651.4|1634.3|1652.53|1635.43|1651.21|1634.11|107
1649216700000|2022-04-06 03:45:00|1651.44|1634.34|1651.52|1634.42|1653.55|1636.45|1651.19|1634.09|177
1649217000000|2022-04-06 03:50:00|1651.71|1634.61|1650.51|1633.41|1652.27|1635.17|1650.28|1633.18|125
1649217300000|2022-04-06 03:55:00|1650.54|1633.44|1648.52|1631.42|1650.93|1633.83|1645.66|1628.56|174
1649217600000|2022-04-06 04:00:00|1648.51|1631.41|1641.42|1624.32|1650.54|1633.44|1639.56|1622.46|342
1649217900000|2022-04-06 04:05:00|1641.29|1624.19|1643.48|1626.38|1644.3|1627.2|1641.28|1624.18|163
1649218200000|2022-04-06 04:10:00|1643.38|1626.28|1648.5|1631.4|1648.64|1631.54|1643.37|1626.27|223
1649218500000|2022-04-06 04:15:00|1648.27|1631.17|1648.35|1631.25|1649.4|1632.3|1648.04|1630.94|100
1649218800000|2022-04-06 04:20:00|1649.2|1632.1|1648.41|1631.31|1649.2|1632.1|1646.57|1629.47|192
1649219100000|2022-04-06 04:25:00|1648.15|1631.05|1646.27|1629.17|1648.41|1631.31|1646.24|1629.14|322
1649219400000|2022-04-06 04:30:00|1646.26|1629.16|1646.3|1629.2|1647.38|1630.28|1645.22|1628.12|206
1649219700000|2022-04-06 04:35:00|1646.32|1629.22|1647.41|1630.31|1649.07|1631.97|1646.11|1629.01|148
1649220000000|2022-04-06 04:40:00|1647.38|1630.28|1648.27|1631.17|1649.05|1631.95|1647.38|1630.28|89
1649220300000|2022-04-06 04:45:00|1648.35|1631.25|1648.3|1631.2|1648.87|1631.77|1647.58|1630.48|96
1649220600000|2022-04-06 04:50:00|1648.33|1631.23|1652.89|1635.79|1652.89|1635.79|1648.31|1631.21|127
1649220900000|2022-04-06 04:55:00|1652.92|1635.82|1657|1639.9|1657.77|1640.67|1652.92|1635.82|184
1649221200000|2022-04-06 05:00:00|1656.87|1639.77|1657.39|1640.29|1658.03|1640.93|1656.24|1639.14|179
1649221500000|2022-04-06 05:05:00|1657.34|1640.24|1660.81|1643.71|1661.51|1644.41|1657.1|1640|180
1649221800000|2022-04-06 05:10:00|1660.93|1643.83|1663.5|1646.4|1663.5|1646.4|1660.23|1643.13|85
1649222100000|2022-04-06 05:15:00|1663.48|1646.38|1664.27|1647.17|1665.82|1648.72|1663.05|1645.95|211
1649222400000|2022-04-06 05:20:00|1663.98|1646.88|1662.3|1645.2|1664.27|1647.17|1661.45|1644.35|221
1649222700000|2022-04-06 05:25:00|1662.29|1645.19|1663.45|1646.35|1663.58|1646.48|1662.07|1644.97|200
1649223000000|2022-04-06 05:30:00|1663.46|1646.36|1664.39|1647.29|1665.76|1648.66|1661.61|1644.51|281
1649223300000|2022-04-06 05:35:00|1664.35|1647.25|1664.21|1647.11|1664.68|1647.58|1663.38|1646.28|233
1649223600000|2022-04-06 05:40:00|1664.23|1647.13|1665.12|1648.02|1665.12|1648.02|1663.4|1646.3|258
1649223900000|2022-04-06 05:45:00|1664.84|1647.74|1670.03|1652.93|1670.03|1652.93|1664.25|1647.15|127
1649224200000|2022-04-06 05:50:00|1669.96|1652.86|1671.04|1653.94|1671.29|1654.19|1669.59|1652.49|109
1649224500000|2022-04-06 05:55:00|1671.27|1654.17|1670.44|1653.34|1671.27|1654.17|1667.21|1650.11|248
1649224800000|2022-04-06 06:00:00|1670.35|1653.25|1667.54|1650.44|1670.49|1653.39|1664.35|1647.25|483
1649225100000|2022-04-06 06:05:00|1667.53|1650.43|1667.44|1650.34|1668.17|1651.07|1665.45|1648.35|289
1649225400000|2022-04-06 06:10:00|1667.48|1650.38|1666.55|1649.45|1667.79|1650.69|1664.64|1647.54|273
1649225700000|2022-04-06 06:15:00|1666.56|1649.46|1664.56|1647.46|1667.45|1650.35|1663.6|1646.5|252
1649226000000|2022-04-06 06:20:00|1664.55|1647.45|1661.57|1644.47|1665.55|1648.45|1660.45|1643.35|386
1649226300000|2022-04-06 06:25:00|1661.56|1644.46|1664.14|1647.04|1665.08|1647.98|1661.56|1644.46|394
1649226600000|2022-04-06 06:30:00|1664.12|1647.02|1665.78|1648.68|1666.44|1649.34|1664.03|1646.93|161
1649226900000|2022-04-06 06:35:00|1666.03|1648.93|1669.8|1652.7|1669.98|1652.88|1666.03|1648.93|111
1649227200000|2022-04-06 06:40:00|1669.99|1652.89|1668.52|1651.42|1670.15|1653.05|1668.46|1651.36|175
1649227500000|2022-04-06 06:45:00|1668.51|1651.41|1667.89|1650.79|1669.05|1651.95|1667.29|1650.19|237
1649227800000|2022-04-06 06:50:00|1668.02|1650.92|1670.05|1652.95|1670.96|1653.86|1667.62|1650.52|101
1649228100000|2022-04-06 06:55:00|1670.4|1653.3|1671.8|1654.7|1672.05|1654.95|1669.09|1651.99|125
1649228400000|2022-04-06 07:00:00|1671.61|1654.51|1671.86|1654.76|1672.8|1655.7|1671.29|1654.19|259
1649228700000|2022-04-06 07:05:00|1671.84|1654.74|1671.85|1654.75|1672.64|1655.54|1669.48|1652.38|405
1649229000000|2022-04-06 07:10:00|1671.8|1654.7|1672.05|1654.95|1673.93|1656.83|1671.13|1654.03|197
1649229300000|2022-04-06 07:15:00|1672.25|1655.15|1671.26|1654.16|1672.39|1655.29|1670.47|1653.37|318
1649229600000|2022-04-06 07:20:00|1671.24|1654.14|1668.49|1651.39|1671.24|1654.14|1667.11|1650.01|217
1649229900000|2022-04-06 07:25:00|1668.5|1651.4|1669.05|1651.95|1669.05|1651.95|1667.27|1650.17|93
1649230200000|2022-04-06 07:30:00|1668.92|1651.82|1664.49|1647.39|1669.78|1652.68|1664.49|1647.39|412
1649230500000|2022-04-06 07:35:00|1664.47|1647.37|1662.16|1645.06|1664.71|1647.61|1661.39|1644.29|414
1649230800000|2022-04-06 07:40:00|1661.69|1644.59|1664.45|1647.35|1665.29|1648.19|1661.47|1644.37|434
1649231100000|2022-04-06 07:45:00|1664.4|1647.3|1664.73|1647.63|1664.76|1647.66|1663.15|1646.05|322
1649231400000|2022-04-06 07:50:00|1664.44|1647.34|1660.98|1643.88|1665.4|1648.3|1660.98|1643.88|430
1649231700000|2022-04-06 07:55:00|1661.36|1644.26|1663.66|1646.56|1663.66|1646.56|1659.04|1641.94|379
1649232000000|2022-04-06 08:00:00|1663.57|1646.47|1665.65|1648.55|1667.35|1650.25|1661.59|1644.49|378
1649232300000|2022-04-06 08:05:00|1665.64|1648.54|1664.43|1647.33|1666.17|1649.07|1664.09|1646.99|276
1649232600000|2022-04-06 08:10:00|1664.42|1647.32|1659.84|1642.74|1664.52|1647.42|1658.53|1641.43|357
1649232900000|2022-04-06 08:15:00|1660.06|1642.96|1660.58|1643.48|1662.75|1645.65|1658.62|1641.52|329
1649233200000|2022-04-06 08:20:00|1660.57|1643.47|1661.64|1644.54|1662.43|1645.33|1659.56|1642.46|348
1649233500000|2022-04-06 08:25:00|1661.68|1644.58|1661.71|1644.61|1663.05|1645.95|1661.32|1644.22|181
1649233800000|2022-04-06 08:30:00|1661.51|1644.41|1661.54|1644.44|1663.05|1645.95|1660.86|1643.76|191
1649234100000|2022-04-06 08:35:00|1661.63|1644.53|1660.53|1643.43|1662.22|1645.12|1658.49|1641.39|317
1649234400000|2022-04-06 08:40:00|1660.73|1643.63|1661.14|1644.04|1661.56|1644.46|1659.56|1642.46|321
1649234700000|2022-04-06 08:45:00|1661.12|1644.02|1663.82|1646.72|1663.95|1646.85|1661.12|1644.02|106
1649235000000|2022-04-06 08:50:00|1663.95|1646.85|1667.05|1649.95|1667.05|1649.95|1663.65|1646.55|113
1649235300000|2022-04-06 08:55:00|1666.78|1649.68|1666.03|1648.93|1667.05|1649.95|1665.97|1648.87|101
1649235600000|2022-04-06 09:00:00|1666.04|1648.94|1664.27|1647.17|1667.05|1649.95|1664.27|1647.17|296
1649235900000|2022-04-06 09:05:00|1664.19|1647.09|1661.28|1644.18|1664.69|1647.59|1661.18|1644.08|130
1649236200000|2022-04-06 09:10:00|1661.3|1644.2|1661.45|1644.35|1662.39|1645.29|1661.23|1644.13|216
1649236500000|2022-04-06 09:15:00|1661.46|1644.36|1663.05|1645.95|1663.05|1645.95|1661.32|1644.22|91
1649236800000|2022-04-06 09:20:00|1662.67|1645.57|1658.53|1641.43|1663.21|1646.11|1658.4|1641.3|319
1649237100000|2022-04-06 09:25:00|1658.67|1641.57|1655.48|1638.38|1658.67|1641.57|1655.23|1638.13|330
1649237400000|2022-04-06 09:30:00|1655.46|1638.36|1657.27|1640.17|1659.26|1642.16|1655.37|1638.27|253
1649237700000|2022-04-06 09:35:00|1657.25|1640.15|1660.3|1643.2|1660.45|1643.35|1657.25|1640.15|144
1649238000000|2022-04-06 09:40:00|1660.25|1643.15|1662.22|1645.12|1662.32|1645.22|1660.03|1642.93|55
1649238300000|2022-04-06 09:45:00|1662.32|1645.22|1656.17|1639.07|1662.32|1645.22|1655.62|1638.52|538
1649238600000|2022-04-06 09:50:00|1655.66|1638.56|1655.13|1638.03|1656.4|1639.3|1653.55|1636.45|437
1649238900000|2022-04-06 09:55:00|1655.09|1637.99|1663.04|1645.94|1663.05|1645.95|1655.06|1637.96|321
1649239200000|2022-04-06 10:00:00|1663.05|1645.95|1656.28|1639.18|1664.48|1647.38|1655.43|1638.33|346
1649239500000|2022-04-06 10:05:00|1656.44|1639.34|1656.47|1639.37|1658.76|1641.66|1653.71|1636.61|289
1649239800000|2022-04-06 10:10:00|1656.58|1639.48|1648.43|1631.33|1658.76|1641.66|1647.65|1630.55|490
1649240100000|2022-04-06 10:15:00|1648.4|1631.3|1645.84|1628.74|1652.74|1635.64|1640.5|1623.4|495
1649240400000|2022-04-06 10:20:00|1645.83|1628.73|1656.75|1639.65|1657.06|1639.96|1645.83|1628.73|395
1649240700000|2022-04-06 10:25:00|1656.86|1639.76|1661.44|1644.34|1661.91|1644.81|1656.74|1639.64|368
1649241000000|2022-04-06 10:30:00|1661.43|1644.33|1657.14|1640.04|1661.56|1644.46|1654.67|1637.57|423
1649241300000|2022-04-06 10:35:00|1657.05|1639.95|1644.61|1627.51|1657.05|1639.95|1644.37|1627.27|463
1649241600000|2022-04-06 10:40:00|1644.6|1627.5|1649.36|1632.26|1649.36|1632.26|1644.54|1627.44|437
1649241900000|2022-04-06 10:45:00|1649.41|1632.31|1643.3|1626.2|1652.16|1635.06|1642.3|1625.2|423
1649242200000|2022-04-06 10:50:00|1643.26|1626.16|1645.83|1628.73|1646.99|1629.89|1642.59|1625.49|369
1649242500000|2022-04-06 10:55:00|1645.38|1628.28|1639.74|1622.64|1645.87|1628.77|1639.6|1622.5|437
1649242800000|2022-04-06 11:00:00|1640.42|1623.32|1633.57|1616.47|1641.19|1624.09|1627.28|1610.18|504
1649243100000|2022-04-06 11:05:00|1633.56|1616.46|1626.99|1609.89|1634.49|1617.39|1626.46|1609.36|572
1649243400000|2022-04-06 11:10:00|1627|1609.9|1618.26|1601.16|1627.29|1610.19|1617.41|1600.31|432
1649243700000|2022-04-06 11:15:00|1618.41|1601.31|1624.3|1607.2|1624.3|1607.2|1618.36|1601.26|471
1649244000000|2022-04-06 11:20:00|1624.87|1607.77|1628.43|1611.33|1630.98|1613.88|1623.45|1606.35|386
1649244300000|2022-04-06 11:25:00|1628.04|1610.94|1615.28|1598.18|1629.25|1612.15|1613.57|1596.47|600
1649244600000|2022-04-06 11:30:00|1615.4|1598.3|1629.26|1612.16|1632.14|1615.04|1615.19|1598.09|581
1649244900000|2022-04-06 11:35:00|1629.28|1612.18|1626.57|1609.47|1631.15|1614.05|1626.57|1609.47|501
1649245200000|2022-04-06 11:40:00|1626.67|1609.57|1629.55|1612.45|1629.72|1612.62|1622.08|1604.98|485
1649245500000|2022-04-06 11:45:00|1629.72|1612.62|1635.93|1618.83|1636.09|1618.99|1629.38|1612.28|352
1649245800000|2022-04-06 11:50:00|1635.76|1618.66|1627.62|1610.52|1635.76|1618.66|1627.6|1610.5|473
1649246100000|2022-04-06 11:55:00|1627.72|1610.62|1624.12|1607.02|1628.24|1611.14|1622.35|1605.25|427
1649246400000|2022-04-06 12:00:00|1624.1|1607|1629.28|1612.18|1631.1|1614|1620.54|1603.44|488
1649246700000|2022-04-06 12:05:00|1629.26|1612.16|1621.15|1604.05|1629.31|1612.21|1621.15|1604.05|631
1649247000000|2022-04-06 12:10:00|1621.34|1604.24|1633.77|1616.67|1634.11|1617.01|1620.49|1603.39|435
1649247300000|2022-04-06 12:15:00|1634.55|1617.45|1634.72|1617.62|1635.47|1618.37|1633.25|1616.15|323
1649247600000|2022-04-06 12:20:00|1634.9|1617.8|1631.71|1614.61|1637.14|1620.04|1631.2|1614.1|327
1649247900000|2022-04-06 12:25:00|1630.81|1613.71|1630.38|1613.28|1636.29|1619.19|1626.97|1609.87|544
1649248200000|2022-04-06 12:30:00|1630.36|1613.26|1625.06|1607.96|1630.36|1613.26|1623.7|1606.6|533
1649248500000|2022-04-06 12:35:00|1625.05|1607.95|1624.37|1607.27|1626.8|1609.7|1623.64|1606.54|400
1649248800000|2022-04-06 12:40:00|1624.41|1607.31|1631.25|1614.15|1632.05|1614.95|1624.41|1607.31|291
1649249100000|2022-04-06 12:45:00|1631.24|1614.14|1623.92|1606.82|1631.24|1614.14|1622.45|1605.35|465
1649249400000|2022-04-06 12:50:00|1623.68|1606.58|1623.36|1606.26|1627.25|1610.15|1622.37|1605.27|447
1649249700000|2022-04-06 12:55:00|1623.38|1606.28|1621.98|1604.88|1624.29|1607.19|1621.64|1604.54|514
1649250000000|2022-04-06 13:00:00|1621.95|1604.85|1628.15|1611.05|1629.12|1612.02|1618.67|1601.57|435
1649250300000|2022-04-06 13:05:00|1628.39|1611.29|1632.24|1615.14|1633.01|1615.91|1627.96|1610.86|244
1649250600000|2022-04-06 13:10:00|1632.2|1615.1|1627.47|1610.37|1634|1616.9|1627.32|1610.22|340
1649250900000|2022-04-06 13:15:00|1627.51|1610.41|1623.33|1606.23|1627.84|1610.74|1619.57|1602.47|578
1649251200000|2022-04-06 13:20:00|1623.37|1606.27|1624.17|1607.07|1625.05|1607.95|1621.87|1604.77|285
1649251500000|2022-04-06 13:25:00|1624.18|1607.08|1624.23|1607.13|1625.95|1608.85|1622.23|1605.13|336
1649251800000|2022-04-06 13:30:00|1624.19|1607.09|1619.34|1602.24|1626.5|1609.4|1618.57|1601.47|474
1649252100000|2022-04-06 13:35:00|1619.44|1602.34|1614.18|1597.08|1619.91|1602.81|1613.02|1595.92|533
1649252400000|2022-04-06 13:40:00|1614.16|1597.06|1603.89|1586.79|1617.5|1600.4|1599.74|1582.64|720
1649252700000|2022-04-06 13:45:00|1603.97|1586.87|1581.89|1564.79|1608.75|1591.65|1578.41|1561.31|654
1649253000000|2022-04-06 13:50:00|1582.72|1565.62|1581.61|1564.51|1586.42|1569.32|1579.77|1562.67|688
1649253300000|2022-04-06 13:55:00|1582.11|1565.01|1582.18|1565.08|1588.97|1571.87|1579.48|1562.38|590
1649253600000|2022-04-06 14:00:00|1582.35|1565.25|1566.54|1549.44|1585.55|1568.45|1566.1|1549|680
1649253900000|2022-04-06 14:05:00|1566.64|1549.54|1576.07|1558.97|1576.32|1559.22|1564.12|1547.02|649
1649254200000|2022-04-06 14:10:00|1576.71|1559.61|1574.07|1556.97|1581.97|1564.87|1572.88|1555.78|585
1649254500000|2022-04-06 14:15:00|1574.22|1557.12|1581.56|1564.46|1583.46|1566.36|1574.22|1557.12|429
1649254800000|2022-04-06 14:20:00|1581.55|1564.45|1583.43|1566.33|1584.01|1566.91|1574.91|1557.81|519
1649255100000|2022-04-06 14:25:00|1583.39|1566.29|1582.59|1565.49|1584|1566.9|1579.85|1562.75|524
1649255400000|2022-04-06 14:30:00|1582.71|1565.61|1591.81|1574.71|1592.63|1575.53|1582.59|1565.49|350
1649255700000|2022-04-06 14:35:00|1591.63|1574.53|1590.76|1573.66|1593.32|1576.22|1585.36|1568.26|560
1649256000000|2022-04-06 14:40:00|1590.75|1573.65|1587.39|1570.29|1590.75|1573.65|1583.51|1566.41|604
1649256300000|2022-04-06 14:45:00|1586.93|1569.83|1590.59|1573.49|1592.69|1575.59|1581.85|1564.75|584
1649256600000|2022-04-06 14:50:00|1590.66|1573.56|1586.42|1569.32|1591.3|1574.2|1585.44|1568.34|417
1649256900000|2022-04-06 14:55:00|1586.4|1569.3|1582.91|1565.81|1587.27|1570.17|1582.26|1565.16|439
1649257200000|2022-04-06 15:00:00|1582.85|1565.75|1580.59|1563.49|1585.21|1568.11|1579.4|1562.3|471
1649257500000|2022-04-06 15:05:00|1580.68|1563.58|1576.09|1558.99|1582.16|1565.06|1575.93|1558.83|375
1649257800000|2022-04-06 15:10:00|1576.13|1559.03|1577.73|1560.63|1580.05|1562.95|1574.42|1557.32|424
1649258100000|2022-04-06 15:15:00|1578.03|1560.93|1568.6|1551.5|1581.53|1564.43|1568.48|1551.38|488
1649258400000|2022-04-06 15:20:00|1568.58|1551.48|1581.43|1564.33|1582.65|1565.55|1567.21|1550.11|525
1649258700000|2022-04-06 15:25:00|1581.42|1564.32|1571.19|1554.09|1581.43|1564.33|1571.04|1553.94|676
1649259000000|2022-04-06 15:30:00|1571.23|1554.13|1577.18|1560.08|1577.22|1560.12|1565.52|1548.42|520
1649259300000|2022-04-06 15:35:00|1577.28|1560.18|1580.39|1563.29|1580.48|1563.38|1576.19|1559.09|384
1649259600000|2022-04-06 15:40:00|1580.45|1563.35|1583.63|1566.53|1583.99|1566.89|1579.78|1562.68|344
1649259900000|2022-04-06 15:45:00|1584.49|1567.39|1588.37|1571.27|1588.88|1571.78|1583.18|1566.08|555
1649260200000|2022-04-06 15:50:00|1588.28|1571.18|1585.87|1568.77|1588.88|1571.78|1585.64|1568.54|472
1649260500000|2022-04-06 15:55:00|1585.86|1568.76|1582.92|1565.82|1585.95|1568.85|1580.1|1563|514
1649260800000|2022-04-06 16:00:00|1582.95|1565.85|1578.14|1561.04|1585.14|1568.04|1578.1|1561|604
1649261100000|2022-04-06 16:05:00|1578.12|1561.02|1584.38|1567.28|1587.07|1569.97|1577.43|1560.33|530
1649261400000|2022-04-06 16:10:00|1584.5|1567.4|1576.14|1559.04|1585.45|1568.35|1575.26|1558.16|608
1649261700000|2022-04-06 16:15:00|1576.12|1559.02|1570.19|1553.09|1578.16|1561.06|1570.13|1553.03|561
1649262000000|2022-04-06 16:20:00|1569.58|1552.48|1567.87|1550.77|1572.3|1555.2|1564.25|1547.15|634
1649262300000|2022-04-06 16:25:00|1567.86|1550.76|1563.46|1546.36|1568.33|1551.23|1563.46|1546.36|363
1649262600000|2022-04-06 16:30:00|1563.45|1546.35|1562.3|1545.2|1567.69|1550.59|1561.14|1544.04|705
1649262900000|2022-04-06 16:35:00|1562.29|1545.19|1549.36|1532.26|1563.36|1546.26|1549.36|1532.26|544
1649263200000|2022-04-06 16:40:00|1549.73|1532.63|1560.67|1543.57|1560.94|1543.84|1549.04|1531.94|617
1649263500000|2022-04-06 16:45:00|1560.68|1543.58|1557.18|1540.08|1561.63|1544.53|1552.43|1535.33|627
1649263800000|2022-04-06 16:50:00|1557|1539.9|1554.32|1537.22|1558.44|1541.34|1551.36|1534.26|512
1649264100000|2022-04-06 16:55:00|1554.34|1537.24|1562.05|1544.95|1563.23|1546.13|1554.31|1537.21|414
1649264400000|2022-04-06 17:00:00|1561.93|1544.83|1552.27|1535.17|1562.01|1544.91|1547.42|1530.32|641
1649264700000|2022-04-06 17:05:00|1552.54|1535.44|1547.59|1530.49|1553.66|1536.56|1545.8|1528.7|727
1649265000000|2022-04-06 17:10:00|1547.92|1530.82|1550.66|1533.56|1551.21|1534.11|1544.3|1527.2|642
1649265300000|2022-04-06 17:15:00|1550.54|1533.44|1559.36|1542.26|1560.01|1542.91|1548.86|1531.76|668
1649265600000|2022-04-06 17:20:00|1559.38|1542.28|1565.58|1548.48|1566.98|1549.88|1558.1|1541|525
1649265900000|2022-04-06 17:25:00|1565.54|1548.44|1565.77|1548.67|1567.72|1550.62|1565.05|1547.95|386
1649266200000|2022-04-06 17:30:00|1565.86|1548.76|1566.98|1549.88|1567.72|1550.62|1562.54|1545.44|395
1649266500000|2022-04-06 17:35:00|1566.93|1549.83|1564.13|1547.03|1566.93|1549.83|1561.03|1543.93|458
1649266800000|2022-04-06 17:40:00|1563.6|1546.5|1568.94|1551.84|1570.6|1553.5|1563.48|1546.38|334
1649267100000|2022-04-06 17:45:00|1569.08|1551.98|1578.29|1561.19|1578.3|1561.2|1568.25|1551.15|459
1649267400000|2022-04-06 17:50:00|1577.99|1560.89|1579.05|1561.95|1579.68|1562.58|1575.11|1558.01|403
1649267700000|2022-04-06 17:55:00|1579.25|1562.15|1572.77|1555.67|1579.25|1562.15|1572.77|1555.67|393
1649268000000|2022-04-06 18:00:00|1573.05|1555.95|1585.69|1568.59|1588.01|1570.91|1570.96|1553.86|749
1649268300000|2022-04-06 18:05:00|1585.67|1568.57|1572.51|1555.41|1586|1568.9|1571.37|1554.27|701
1649268600000|2022-04-06 18:10:00|1572.48|1555.38|1560.4|1543.3|1572.48|1555.38|1560.4|1543.3|652
1649268900000|2022-04-06 18:15:00|1560.96|1543.86|1550.89|1533.79|1561.39|1544.29|1550.42|1533.32|596
1649269200000|2022-04-06 18:20:00|1550.55|1533.45|1546.47|1529.37|1557.18|1540.08|1544.76|1527.66|655
1649269500000|2022-04-06 18:25:00|1546.48|1529.38|1550.42|1533.32|1553.89|1536.79|1544.57|1527.47|780
1649269800000|2022-04-06 18:30:00|1550.43|1533.33|1568.46|1551.36|1569.02|1551.92|1549.17|1532.07|685
1649270100000|2022-04-06 18:35:00|1568.68|1551.58|1567.8|1550.7|1570.73|1553.63|1563.15|1546.05|725
1649270400000|2022-04-06 18:40:00|1567.81|1550.71|1573.14|1556.04|1573.73|1556.63|1565.19|1548.09|621
1649270700000|2022-04-06 18:45:00|1573.05|1555.95|1569.41|1552.31|1576.68|1559.58|1569.06|1551.96|666
1649271000000|2022-04-06 18:50:00|1569.43|1552.33|1574.17|1557.07|1575.23|1558.13|1568.88|1551.78|622
1649271300000|2022-04-06 18:55:00|1574.05|1556.95|1576.03|1558.93|1576.57|1559.47|1573.14|1556.04|539
1649271600000|2022-04-06 19:00:00|1576.08|1558.98|1575.37|1558.27|1580.74|1563.64|1574.62|1557.52|483
1649271900000|2022-04-06 19:05:00|1575.05|1557.95|1572.08|1554.98|1575.05|1557.95|1566.77|1549.67|545
1649272200000|2022-04-06 19:10:00|1572.05|1554.95|1572.27|1555.17|1574.75|1557.65|1570.77|1553.67|620
1649272500000|2022-04-06 19:15:00|1572.26|1555.16|1566.8|1549.7|1574.15|1557.05|1566.8|1549.7|418
1649272800000|2022-04-06 19:20:00|1566.77|1549.67|1565.07|1547.97|1567.41|1550.31|1564.06|1546.96|403
1649273100000|2022-04-06 19:25:00|1565.08|1547.98|1563.16|1546.06|1565.69|1548.59|1561.52|1544.42|370
1649273400000|2022-04-06 19:30:00|1563.44|1546.34|1558.42|1541.32|1565.87|1548.77|1558.23|1541.13|398
1649273700000|2022-04-06 19:35:00|1558.59|1541.49|1563.51|1546.41|1565.51|1548.41|1558.23|1541.13|534
1649274000000|2022-04-06 19:40:00|1563.48|1546.38|1569.57|1552.47|1569.68|1552.58|1563.2|1546.1|341
1649274300000|2022-04-06 19:45:00|1569.54|1552.44|1574.42|1557.32|1574.99|1557.89|1569.04|1551.94|350
1649274600000|2022-04-06 19:50:00|1574.64|1557.54|1572.05|1554.95|1575.2|1558.1|1571.02|1553.92|438
1649274900000|2022-04-06 19:55:00|1572.02|1554.92|1572.23|1555.13|1574.2|1557.1|1571.1|1554|393
1649275200000|2022-04-06 20:00:00|1572.26|1555.16|1576.66|1559.56|1576.77|1559.67|1571.2|1554.1|411
1649275500000|2022-04-06 20:05:00|1576.55|1559.45|1586.65|1569.55|1587|1569.9|1576.51|1559.41|397
1649275800000|2022-04-06 20:10:00|1586.42|1569.32|1575.35|1558.25|1587.53|1570.43|1575.35|1558.25|460
1649276100000|2022-04-06 20:15:00|1574.9|1557.8|1572.21|1555.11|1574.95|1557.85|1570.04|1552.94|413
1649276400000|2022-04-06 20:20:00|1572.33|1555.23|1577.29|1560.19|1578.21|1561.11|1571.35|1554.25|314
1649276700000|2022-04-06 20:25:00|1577.27|1560.17|1578.3|1561.2|1578.41|1561.31|1574.08|1556.98|193
1649277000000|2022-04-06 20:30:00|1578.21|1561.11|1579.07|1561.97|1579.5|1562.4|1577.38|1560.28|130
1649277300000|2022-04-06 20:35:00|1579.09|1561.99|1573.8|1556.7|1579.32|1562.22|1573.33|1556.23|210
1649277600000|2022-04-06 20:40:00|1574.02|1556.92|1572.28|1555.18|1575.2|1558.1|1572.05|1554.95|207
1649277900000|2022-04-06 20:45:00|1572.42|1555.32|1578.48|1561.38|1579.05|1561.95|1571.9|1554.8|232
1649278200000|2022-04-06 20:50:00|1578.4|1561.3|1578.49|1561.39|1579.61|1562.51|1578.19|1561.09|272
1649278500000|2022-04-06 20:55:00|1578.3|1561.2|1576.9|1559.8|1579.15|1562.05|1576.3|1559.2|313
1649278800000|2022-04-06 21:00:00|1576.81|1559.71|1571.69|1554.59|1577.36|1560.26|1571.69|1554.59|185
1649279100000|2022-04-06 21:05:00|1571.68|1554.58|1577.29|1560.19|1577.43|1560.33|1571.59|1554.49|142
1649279400000|2022-04-06 21:10:00|1577.35|1560.25|1575.49|1558.39|1578.06|1560.96|1575.17|1558.07|189
1649279700000|2022-04-06 21:15:00|1575.48|1558.38|1576.24|1559.14|1576.33|1559.23|1574.21|1557.11|136
1649280000000|2022-04-06 21:20:00|1576.28|1559.18|1577.08|1559.98|1577.31|1560.21|1575.97|1558.87|137
1649280300000|2022-04-06 21:25:00|1577.05|1559.95|1579.05|1561.95|1579.05|1561.95|1577.05|1559.95|62
1649280600000|2022-04-06 21:30:00|1579.01|1561.91|1577.52|1560.42|1579.15|1562.05|1577.41|1560.31|140
1649280900000|2022-04-06 21:35:00|1577.6|1560.5|1574.33|1557.23|1577.69|1560.59|1574.05|1556.95|142
1649281200000|2022-04-06 21:40:00|1574.05|1556.95|1571.91|1554.81|1574.33|1557.23|1571.8|1554.7|79
1649281500000|2022-04-06 21:45:00|1571.9|1554.8|1573.34|1556.24|1573.34|1556.24|1570.49|1553.39|112
1649281800000|2022-04-06 21:50:00|1573.73|1556.63|1575.05|1557.95|1575.36|1558.26|1572.12|1555.02|187
1649282100000|2022-04-06 21:55:00|1575.62|1558.52|1573.34|1556.24|1576.36|1559.26|1573.34|1556.24|159
1649282400000|2022-04-06 22:00:00|1573.3|1556.2|1572.12|1555.02|1573.34|1556.24|1570.26|1553.16|270
1649282700000|2022-04-06 22:05:00|1572.05|1554.95|1572.37|1555.27|1575.91|1558.81|1571.49|1554.39|185
1649283000000|2022-04-06 22:10:00|1573.05|1555.95|1574.77|1557.67|1575.51|1558.41|1572.58|1555.48|219
1649283300000|2022-04-06 22:15:00|1575.05|1557.95|1568.6|1551.5|1575.05|1557.95|1568.6|1551.5|233
1649283600000|2022-04-06 22:20:00|1568.92|1551.82|1565.53|1548.43|1568.92|1551.82|1564.01|1546.91|354
1649283900000|2022-04-06 22:25:00|1566.05|1548.95|1562.61|1545.51|1568.49|1551.39|1562.61|1545.51|369
1649284200000|2022-04-06 22:30:00|1563.32|1546.22|1559.29|1542.19|1565.47|1548.37|1559.29|1542.19|253
1649284500000|2022-04-06 22:35:00|1559.26|1542.16|1563.5|1546.4|1564.57|1547.47|1558.58|1541.48|245
1649284800000|2022-04-06 22:40:00|1563.59|1546.49|1557.94|1540.84|1564.76|1547.66|1557.37|1540.27|506
1649285100000|2022-04-06 22:45:00|1558.14|1541.04|1560.05|1542.95|1560.69|1543.59|1557.68|1540.58|315
1649285400000|2022-04-06 22:50:00|1560.21|1543.11|1561.16|1544.06|1562.12|1545.02|1558.57|1541.47|458
1649285700000|2022-04-06 22:55:00|1561.15|1544.05|1554.16|1537.06|1562.75|1545.65|1552.79|1535.69|594
1649286000000|2022-04-06 23:00:00|1554.37|1537.27|1553.05|1535.95|1558.46|1541.36|1551.56|1534.46|453
1649286300000|2022-04-06 23:05:00|1553.14|1536.04|1555.94|1538.84|1556.05|1538.95|1547.68|1530.58|552
1649286600000|2022-04-06 23:10:00|1555.83|1538.73|1552.18|1535.08|1560.6|1543.5|1552.16|1535.06|444
1649286900000|2022-04-06 23:15:00|1552.26|1535.16|1560.26|1543.16|1562.16|1545.06|1552.24|1535.14|394
1649287200000|2022-04-06 23:20:00|1560.49|1543.39|1559.43|1542.33|1563.46|1546.36|1559.37|1542.27|399
1649287500000|2022-04-06 23:25:00|1559.41|1542.31|1561.66|1544.56|1565|1547.9|1559.25|1542.15|271
1649287800000|2022-04-06 23:30:00|1561.65|1544.55|1551.43|1534.33|1564.7|1547.6|1551.23|1534.13|479
1649288100000|2022-04-06 23:35:00|1551.46|1534.36|1546.3|1529.2|1552.71|1535.61|1545.62|1528.52|414
1649288400000|2022-04-06 23:40:00|1546.25|1529.15|1553.05|1535.95|1553.27|1536.17|1542.38|1525.28|655
1649288700000|2022-04-06 23:45:00|1553.06|1535.96|1561.02|1543.92|1564.86|1547.76|1537.67|1520.57|623
1649289000000|2022-04-06 23:50:00|1561.14|1544.04|1546.38|1529.28|1567.46|1550.36|1546.23|1529.13|713
1649289300000|2022-04-06 23:55:00|1546.42|1529.32|1550.18|1533.08|1555.49|1538.39|1544.86|1527.76|747
1649289600000|2022-04-07 00:00:00|1550.16|1533.06|1562.05|1544.95|1562.85|1545.75|1548.09|1530.99|617
1649289900000|2022-04-07 00:05:00|1561.97|1544.87|1556.46|1539.36|1563.7|1546.6|1552.42|1535.32|564
1649290200000|2022-04-07 00:10:00|1556.41|1539.31|1565.83|1548.73|1567.15|1550.05|1550.69|1533.59|675
1649290500000|2022-04-07 00:15:00|1565.88|1548.78|1569.39|1552.29|1573.1|1556|1564.91|1547.81|576
1649290800000|2022-04-07 00:20:00|1569.38|1552.28|1569.05|1551.95|1570.96|1553.86|1566.6|1549.5|545
1649291100000|2022-04-07 00:25:00|1569.06|1551.96|1567.05|1549.95|1569.06|1551.96|1563.54|1546.44|493
1649291400000|2022-04-07 00:30:00|1567.2|1550.1|1568.51|1551.41|1570.05|1552.95|1563.66|1546.56|469
1649291700000|2022-04-07 00:35:00|1568.59|1551.49|1564.5|1547.4|1569.3|1552.2|1564.36|1547.26|546
1649292000000|2022-04-07 00:40:00|1564.52|1547.42|1554.68|1537.58|1565.05|1547.95|1554.4|1537.3|525
1649292300000|2022-04-07 00:45:00|1554.77|1537.67|1546.02|1528.92|1554.77|1537.67|1543.64|1526.54|547
1649292600000|2022-04-07 00:50:00|1545.98|1528.88|1526.02|1508.92|1546.28|1529.18|1523.05|1505.95|704
1649292900000|2022-04-07 00:55:00|1525.34|1508.24|1525.4|1508.3|1526.41|1509.31|1519.53|1502.43|678
1649293200000|2022-04-07 01:00:00|1525.15|1508.05|1530.28|1513.18|1532.96|1515.86|1524.35|1507.25|637
1649293500000|2022-04-07 01:05:00|1530.2|1513.1|1537.72|1520.62|1538.95|1521.85|1525.95|1508.85|573
1649293800000|2022-04-07 01:10:00|1537.88|1520.78|1539.73|1522.63|1543.17|1526.07|1536.2|1519.1|635
1649294100000|2022-04-07 01:15:00|1539.71|1522.61|1532.42|1515.32|1543.06|1525.96|1531.63|1514.53|514
1649294400000|2022-04-07 01:20:00|1532.41|1515.31|1537.81|1520.71|1539.05|1521.95|1530.88|1513.78|452
1649294700000|2022-04-07 01:25:00|1537.95|1520.85|1539.28|1522.18|1539.86|1522.76|1537.33|1520.23|266
1649295000000|2022-04-07 01:30:00|1539.03|1521.93|1543.57|1526.47|1543.97|1526.87|1535.83|1518.73|484
1649295300000|2022-04-07 01:35:00|1543.53|1526.43|1544.1|1527|1546.44|1529.34|1542.25|1525.15|294
1649295600000|2022-04-07 01:40:00|1543.76|1526.66|1544.8|1527.7|1545.25|1528.15|1542.19|1525.09|327
1649295900000|2022-04-07 01:45:00|1544.81|1527.71|1546.9|1529.8|1548.63|1531.53|1542.17|1525.07|475
1649296200000|2022-04-07 01:50:00|1546.91|1529.81|1549.36|1532.26|1549.46|1532.36|1544.55|1527.45|397
1649296500000|2022-04-07 01:55:00|1549.37|1532.27|1553.22|1536.12|1554.97|1537.87|1548.27|1531.17|430
1649296800000|2022-04-07 02:00:00|1553.38|1536.28|1550.76|1533.66|1556.59|1539.49|1548|1530.9|474
1649297100000|2022-04-07 02:05:00|1550.89|1533.79|1550.23|1533.13|1551.06|1533.96|1548.57|1531.47|229
1649297400000|2022-04-07 02:10:00|1550.05|1532.95|1547.56|1530.46|1550.15|1533.05|1547.38|1530.28|369
1649297700000|2022-04-07 02:15:00|1547.55|1530.45|1545.04|1527.94|1549.17|1532.07|1545.04|1527.94|313
1649298000000|2022-04-07 02:20:00|1544.81|1527.71|1537.35|1520.25|1545.43|1528.33|1537.16|1520.06|380
1649298300000|2022-04-07 02:25:00|1537.56|1520.46|1536.22|1519.12|1539.1|1522|1535.92|1518.82|407
1649298600000|2022-04-07 02:30:00|1536.14|1519.04|1546.77|1529.67|1546.97|1529.87|1535.15|1518.05|334
1649298900000|2022-04-07 02:35:00|1546.82|1529.72|1546.8|1529.7|1548.95|1531.85|1545.63|1528.53|258
1649299200000|2022-04-07 02:40:00|1546.78|1529.68|1539.31|1522.21|1547|1529.9|1539.31|1522.21|500
1649299500000|2022-04-07 02:45:00|1539.3|1522.2|1540.19|1523.09|1545.03|1527.93|1539.21|1522.11|576
1649299800000|2022-04-07 02:50:00|1540.18|1523.08|1546.41|1529.31|1546.69|1529.59|1539.36|1522.26|396
1649300100000|2022-04-07 02:55:00|1546.69|1529.59|1549.49|1532.39|1551.65|1534.55|1545.92|1528.82|388
1649300400000|2022-04-07 03:00:00|1549.48|1532.38|1551.08|1533.98|1551.91|1534.81|1548.11|1531.01|356
1649300700000|2022-04-07 03:05:00|1551.02|1533.92|1549.22|1532.12|1551.08|1533.98|1548.73|1531.63|418
1649301000000|2022-04-07 03:10:00|1549.24|1532.14|1544.28|1527.18|1550.04|1532.94|1543.66|1526.56|328
1649301300000|2022-04-07 03:15:00|1544.24|1527.14|1549.07|1531.97|1549.67|1532.57|1543.4|1526.3|453
1649301600000|2022-04-07 03:20:00|1549.27|1532.17|1545.28|1528.18|1549.9|1532.8|1543.55|1526.45|435
1649301900000|2022-04-07 03:25:00|1545.26|1528.16|1543.53|1526.43|1546.05|1528.95|1543.09|1525.99|395
1649302200000|2022-04-07 03:30:00|1543.54|1526.44|1544.19|1527.09|1546|1528.9|1539.42|1522.32|406
1649302500000|2022-04-07 03:35:00|1544.09|1526.99|1547.5|1530.4|1548.41|1531.31|1543.96|1526.86|400
1649302800000|2022-04-07 03:40:00|1547.51|1530.41|1547.78|1530.68|1548.99|1531.89|1545.76|1528.66|504
1649303100000|2022-04-07 03:45:00|1547.65|1530.55|1545.66|1528.56|1547.96|1530.86|1542.17|1525.07|424
1649303400000|2022-04-07 03:50:00|1545.65|1528.55|1547.75|1530.65|1547.76|1530.66|1545.16|1528.06|246
1649303700000|2022-04-07 03:55:00|1547.73|1530.63|1545.49|1528.39|1547.94|1530.84|1545.11|1528.01|346
1649304000000|2022-04-07 04:00:00|1545.18|1528.08|1546.99|1529.89|1547|1529.9|1543.97|1526.87|514
1649304300000|2022-04-07 04:05:00|1546.98|1529.88|1549.96|1532.86|1550.17|1533.07|1546.29|1529.19|428
1649304600000|2022-04-07 04:10:00|1549.93|1532.83|1544.89|1527.79|1550.48|1533.38|1544.42|1527.32|416
1649304900000|2022-04-07 04:15:00|1544.34|1527.24|1543.38|1526.28|1544.74|1527.64|1541.64|1524.54|401
1649305200000|2022-04-07 04:20:00|1543.39|1526.29|1548.99|1531.89|1549.46|1532.36|1543.39|1526.29|463
1649305500000|2022-04-07 04:25:00|1549.04|1531.94|1550.9|1533.8|1550.9|1533.8|1548.12|1531.02|245
1649305800000|2022-04-07 04:30:00|1550.91|1533.81|1552.05|1534.95|1552.72|1535.62|1550.09|1532.99|234
1649306100000|2022-04-07 04:35:00|1551.78|1534.68|1554.76|1537.66|1554.76|1537.66|1551.19|1534.09|365
1649306400000|2022-04-07 04:40:00|1554.73|1537.63|1552.05|1534.95|1554.76|1537.66|1551.58|1534.48|193
1649306700000|2022-04-07 04:45:00|1551.97|1534.87|1559.68|1542.58|1559.68|1542.58|1550.67|1533.57|218
1649307000000|2022-04-07 04:50:00|1559.64|1542.54|1561.08|1543.98|1562.21|1545.11|1559.64|1542.54|305
1649307300000|2022-04-07 04:55:00|1560.99|1543.89|1559.91|1542.81|1561.08|1543.98|1559.03|1541.93|240
1649307600000|2022-04-07 05:00:00|1559.36|1542.26|1557.06|1539.96|1560.84|1543.74|1554.68|1537.58|437
1649307900000|2022-04-07 05:05:00|1557.09|1539.99|1554.67|1537.57|1557.09|1539.99|1553.21|1536.11|242
1649308200000|2022-04-07 05:10:00|1554.59|1537.49|1553.73|1536.63|1555.05|1537.95|1552.93|1535.83|309
1649308500000|2022-04-07 05:15:00|1553.75|1536.65|1554.89|1537.79|1554.91|1537.81|1552.64|1535.54|221
1649308800000|2022-04-07 05:20:00|1554.77|1537.67|1554.05|1536.95|1554.84|1537.74|1553.48|1536.38|98
1649309100000|2022-04-07 05:25:00|1554.11|1537.01|1552.32|1535.22|1554.16|1537.06|1552.06|1534.96|185
1649309400000|2022-04-07 05:30:00|1552.17|1535.07|1548.56|1531.46|1553.12|1536.02|1548.56|1531.46|127
1649309700000|2022-04-07 05:35:00|1548.07|1530.97|1548.84|1531.74|1549.92|1532.82|1547.34|1530.24|264
1649310000000|2022-04-07 05:40:00|1548.89|1531.79|1548.55|1531.45|1552.98|1535.88|1548.55|1531.45|175
1649310300000|2022-04-07 05:45:00|1548.56|1531.46|1552.03|1534.93|1552.55|1535.45|1548.32|1531.22|214
1649310600000|2022-04-07 05:50:00|1552.04|1534.94|1557.75|1540.65|1557.75|1540.65|1551.73|1534.63|197
1649310900000|2022-04-07 05:55:00|1557.79|1540.69|1561.84|1544.74|1561.96|1544.86|1557.75|1540.65|220
1649311200000|2022-04-07 06:00:00|1561.76|1544.66|1560.46|1543.36|1562.14|1545.04|1560.46|1543.36|192
1649311500000|2022-04-07 06:05:00|1560.52|1543.42|1557.05|1539.95|1560.59|1543.49|1555.96|1538.86|232
1649311800000|2022-04-07 06:10:00|1557.07|1539.97|1554.03|1536.93|1558.05|1540.95|1551.26|1534.16|296
1649312100000|2022-04-07 06:15:00|1553.99|1536.89|1553.89|1536.79|1555.16|1538.06|1553.22|1536.12|166
1649312400000|2022-04-07 06:20:00|1553.9|1536.8|1558.63|1541.53|1558.68|1541.58|1553.89|1536.79|98
1649312700000|2022-04-07 06:25:00|1558.55|1541.45|1562.72|1545.62|1562.85|1545.75|1558.55|1541.45|111
1649313000000|2022-04-07 06:30:00|1562.61|1545.51|1563.19|1546.09|1563.82|1546.72|1562.32|1545.22|131
1649313300000|2022-04-07 06:35:00|1563.23|1546.13|1564.35|1547.25|1564.97|1547.87|1562.95|1545.85|84
1649313600000|2022-04-07 06:40:00|1564.84|1547.74|1569.31|1552.21|1569.68|1552.58|1564.73|1547.63|178
1649313900000|2022-04-07 06:45:00|1569.3|1552.2|1566|1548.9|1570|1552.9|1564.32|1547.22|317
1649314200000|2022-04-07 06:50:00|1566.05|1548.95|1564.61|1547.51|1566.24|1549.14|1564.03|1546.93|153
1649314500000|2022-04-07 06:55:00|1564.5|1547.4|1564.4|1547.3|1566.33|1549.23|1564.11|1547.01|194
1649314800000|2022-04-07 07:00:00|1564.37|1547.27|1564.05|1546.95|1566.45|1549.35|1562.2|1545.1|325
1649315100000|2022-04-07 07:05:00|1564.41|1547.31|1566.82|1549.72|1566.95|1549.85|1564.11|1547.01|215
1649315400000|2022-04-07 07:10:00|1566.84|1549.74|1570.95|1553.85|1572.74|1555.64|1566.16|1549.06|300
1649315700000|2022-04-07 07:15:00|1571|1553.9|1570.25|1553.15|1571.07|1553.97|1570.04|1552.94|370
1649316000000|2022-04-07 07:20:00|1570.15|1553.05|1571.8|1554.7|1572.05|1554.95|1569.28|1552.18|324
1649316300000|2022-04-07 07:25:00|1572.24|1555.14|1572|1554.9|1572.99|1555.89|1570.17|1553.07|207
1649316600000|2022-04-07 07:30:00|1572.05|1554.95|1574.99|1557.89|1574.99|1557.89|1571.78|1554.68|341
1649316900000|2022-04-07 07:35:00|1574.77|1557.67|1575.84|1558.74|1575.98|1558.88|1573.19|1556.09|243
1649317200000|2022-04-07 07:40:00|1575.77|1558.67|1573.35|1556.25|1575.77|1558.67|1573.15|1556.05|165
1649317500000|2022-04-07 07:45:00|1573.23|1556.13|1574.73|1557.63|1575.07|1557.97|1572.11|1555.01|223
1649317800000|2022-04-07 07:50:00|1574.72|1557.62|1575.37|1558.27|1575.97|1558.87|1574.26|1557.16|201
1649318100000|2022-04-07 07:55:00|1575.04|1557.94|1570.25|1553.15|1575.2|1558.1|1570.08|1552.98|274
1649318400000|2022-04-07 08:00:00|1570.37|1553.27|1573.97|1556.87|1574.47|1557.37|1570.27|1553.17|211
1649318700000|2022-04-07 08:05:00|1573.83|1556.73|1574.05|1556.95|1574.87|1557.77|1572.91|1555.81|151
1649319000000|2022-04-07 08:10:00|1573.98|1556.88|1574.87|1557.77|1575.63|1558.53|1573.34|1556.24|147
1649319300000|2022-04-07 08:15:00|1574.91|1557.81|1571.08|1553.98|1574.96|1557.86|1570.16|1553.06|185
1649319600000|2022-04-07 08:20:00|1571.02|1553.92|1571.4|1554.3|1573.05|1555.95|1570.03|1552.93|158
1649319900000|2022-04-07 08:25:00|1571.05|1553.95|1573.13|1556.03|1573.61|1556.51|1570.86|1553.76|154
1649320200000|2022-04-07 08:30:00|1573.14|1556.04|1571.91|1554.81|1574.78|1557.68|1571.48|1554.38|187
1649320500000|2022-04-07 08:35:00|1571.74|1554.64|1569.09|1551.99|1571.74|1554.64|1567.09|1549.99|259
1649320800000|2022-04-07 08:40:00|1569.2|1552.1|1569.23|1552.13|1570.85|1553.75|1568.83|1551.73|149
1649321100000|2022-04-07 08:45:00|1569.24|1552.14|1567.56|1550.46|1569.62|1552.52|1567.32|1550.22|203
1649321400000|2022-04-07 08:50:00|1567.14|1550.04|1568.76|1551.66|1569|1551.9|1565.53|1548.43|217
1649321700000|2022-04-07 08:55:00|1568.74|1551.64|1570.05|1552.95|1570.05|1552.95|1567.66|1550.56|237
1649322000000|2022-04-07 09:00:00|1570.02|1552.92|1567.35|1550.25|1570.05|1552.95|1567.31|1550.21|156
1649322300000|2022-04-07 09:05:00|1567.33|1550.23|1563.96|1546.86|1567.4|1550.3|1562.55|1545.45|179
1649322600000|2022-04-07 09:10:00|1564.05|1546.95|1560.81|1543.71|1564.37|1547.27|1559.2|1542.1|217
1649322900000|2022-04-07 09:15:00|1560.75|1543.65|1562.88|1545.78|1563.05|1545.95|1559.44|1542.34|220
1649323200000|2022-04-07 09:20:00|1562.84|1545.74|1560.09|1542.99|1563.17|1546.07|1559.1|1542|233
1649323500000|2022-04-07 09:25:00|1559.99|1542.89|1556.05|1538.95|1561.36|1544.26|1554.07|1536.97|362
1649323800000|2022-04-07 09:30:00|1555.79|1538.69|1557.87|1540.77|1558.06|1540.96|1555.79|1538.69|142
1649324100000|2022-04-07 09:35:00|1557.73|1540.63|1565.35|1548.25|1565.5|1548.4|1557.73|1540.63|182
1649324400000|2022-04-07 09:40:00|1565.01|1547.91|1566.6|1549.5|1569.04|1551.94|1565.01|1547.91|286
1649324700000|2022-04-07 09:45:00|1566.59|1549.49|1562.85|1545.75|1568.81|1551.71|1562.05|1544.95|302
1649325000000|2022-04-07 09:50:00|1563.05|1545.95|1564.7|1547.6|1564.91|1547.81|1561.99|1544.89|240
1649325300000|2022-04-07 09:55:00|1564.62|1547.52|1567.96|1550.86|1568.64|1551.54|1563.47|1546.37|216
1649325600000|2022-04-07 10:00:00|1567.94|1550.84|1565.11|1548.01|1567.94|1550.84|1563.99|1546.89|191
1649325900000|2022-04-07 10:05:00|1565.1|1548|1565.91|1548.81|1566.01|1548.91|1561.41|1544.31|218
1649326200000|2022-04-07 10:10:00|1565.82|1548.72|1566.76|1549.66|1566.76|1549.66|1563.81|1546.71|270
1649326500000|2022-04-07 10:15:00|1566.68|1549.58|1560.29|1543.19|1566.77|1549.67|1560.23|1543.13|225
1649326800000|2022-04-07 10:20:00|1560.15|1543.05|1562.95|1545.85|1563.9|1546.8|1560.15|1543.05|237
1649327100000|2022-04-07 10:25:00|1562.98|1545.88|1561.75|1544.65|1563.19|1546.09|1559.28|1542.18|240
1649327400000|2022-04-07 10:30:00|1561.61|1544.51|1559.92|1542.82|1562.75|1545.65|1558.19|1541.09|362
1649327700000|2022-04-07 10:35:00|1559.81|1542.71|1558.81|1541.71|1559.81|1542.71|1556.84|1539.74|285
1649328000000|2022-04-07 10:40:00|1559.16|1542.06|1558.74|1541.64|1560.01|1542.91|1557.31|1540.21|185
1649328300000|2022-04-07 10:45:00|1559|1541.9|1562.9|1545.8|1563.12|1546.02|1558.05|1540.95|150
1649328600000|2022-04-07 10:50:00|1562.75|1545.65|1565.94|1548.84|1565.95|1548.85|1562.66|1545.56|177
1649328900000|2022-04-07 10:55:00|1565.74|1548.64|1563.05|1545.95|1565.74|1548.64|1561.97|1544.87|174
1649329200000|2022-04-07 11:00:00|1563.35|1546.25|1559.94|1542.84|1563.92|1546.82|1557.2|1540.1|299
1649329500000|2022-04-07 11:05:00|1559.88|1542.78|1565.96|1548.86|1573.07|1555.97|1557.44|1540.34|527
1649329800000|2022-04-07 11:10:00|1564.27|1547.17|1567.27|1550.17|1569.73|1552.63|1556.28|1539.18|563
1649330100000|2022-04-07 11:15:00|1567.19|1550.09|1562.41|1545.31|1570.64|1553.54|1561.52|1544.42|444
1649330400000|2022-04-07 11:20:00|1562.38|1545.28|1564.34|1547.24|1566.23|1549.13|1561.91|1544.81|412
1649330700000|2022-04-07 11:25:00|1564.31|1547.21|1567.94|1550.84|1567.94|1550.84|1564.3|1547.2|318
1649331000000|2022-04-07 11:30:00|1567.88|1550.78|1574.97|1557.87|1575.46|1558.36|1566.65|1549.55|431
1649331300000|2022-04-07 11:35:00|1574.99|1557.89|1581.15|1564.05|1581.15|1564.05|1574.88|1557.78|154
1649331600000|2022-04-07 11:40:00|1581.25|1564.15|1587.66|1570.56|1587.8|1570.7|1579.86|1562.76|394
1649331900000|2022-04-07 11:45:00|1587.3|1570.2|1588.87|1571.77|1589.58|1572.48|1582.4|1565.3|523
1649332200000|2022-04-07 11:50:00|1588.74|1571.64|1592.23|1575.13|1593.82|1576.72|1584.39|1567.29|442
1649332500000|2022-04-07 11:55:00|1592.1|1575|1589.29|1572.19|1592.17|1575.07|1585.18|1568.08|443
1649332800000|2022-04-07 12:00:00|1589.15|1572.05|1589.31|1572.21|1591.94|1574.84|1586.29|1569.19|425
1649333100000|2022-04-07 12:05:00|1589.28|1572.18|1593.49|1576.39|1593.9|1576.8|1589.18|1572.08|378
1649333400000|2022-04-07 12:10:00|1593.9|1576.8|1591.52|1574.42|1596.03|1578.93|1591.38|1574.28|346
1649333700000|2022-04-07 12:15:00|1591.51|1574.41|1588.64|1571.54|1594.39|1577.29|1588.52|1571.42|476
1649334000000|2022-04-07 12:20:00|1588.4|1571.3|1591.03|1573.93|1591.35|1574.25|1588.08|1570.98|327
1649334300000|2022-04-07 12:25:00|1590.95|1573.85|1587.51|1570.41|1591.28|1574.18|1587.33|1570.23|254
1649334600000|2022-04-07 12:30:00|1587.33|1570.23|1585.87|1568.77|1587.33|1570.23|1582.8|1565.7|330
1649334900000|2022-04-07 12:35:00|1585.69|1568.59|1583.63|1566.53|1586.96|1569.86|1583.63|1566.53|360
1649335200000|2022-04-07 12:40:00|1583.75|1566.65|1582.18|1565.08|1584.8|1567.7|1580.32|1563.22|266
1649335500000|2022-04-07 12:45:00|1582.35|1565.25|1582.71|1565.61|1586.43|1569.33|1581.27|1564.17|400
1649335800000|2022-04-07 12:50:00|1582.77|1565.67|1581.18|1564.08|1583.81|1566.71|1580|1562.9|419
1649336100000|2022-04-07 12:55:00|1581.14|1564.04|1580.21|1563.11|1583.48|1566.38|1579.22|1562.12|436
1649336400000|2022-04-07 13:00:00|1580.2|1563.1|1580.57|1563.47|1583.2|1566.1|1579.46|1562.36|294
1649336700000|2022-04-07 13:05:00|1580.51|1563.41|1568.83|1551.73|1581.39|1564.29|1568.83|1551.73|400
1649337000000|2022-04-07 13:10:00|1568.91|1551.81|1568.23|1551.13|1572.35|1555.25|1567.65|1550.55|367
1649337300000|2022-04-07 13:15:00|1568.79|1551.69|1573.37|1556.27|1575.29|1558.19|1568.57|1551.47|246
1649337600000|2022-04-07 13:20:00|1573.14|1556.04|1570.31|1553.21|1575.6|1558.5|1570.31|1553.21|274
1649337900000|2022-04-07 13:25:00|1570.3|1553.2|1570.67|1553.57|1573.38|1556.28|1567.86|1550.76|417
1649338200000|2022-04-07 13:30:00|1570.71|1553.61|1579.65|1562.55|1580.05|1562.95|1568.06|1550.96|614
1649338500000|2022-04-07 13:35:00|1579.96|1562.86|1582.52|1565.42|1585.9|1568.8|1576.24|1559.14|603
1649338800000|2022-04-07 13:40:00|1582.35|1565.25|1579.45|1562.35|1586.88|1569.78|1579.29|1562.19|607
1649339100000|2022-04-07 13:45:00|1579.42|1562.32|1579.39|1562.29|1584.05|1566.95|1578.37|1561.27|551
1649339400000|2022-04-07 13:50:00|1579.45|1562.35|1585.08|1567.98|1585.7|1568.6|1579.09|1561.99|449
1649339700000|2022-04-07 13:55:00|1585.12|1568.02|1586.2|1569.1|1587.25|1570.15|1583.32|1566.22|417
1649340000000|2022-04-07 14:00:00|1586.41|1569.31|1585.43|1568.33|1590.48|1573.38|1583.99|1566.89|458
1649340300000|2022-04-07 14:05:00|1585.23|1568.13|1580.08|1562.98|1585.23|1568.13|1578.28|1561.18|507
1649340600000|2022-04-07 14:10:00|1580.15|1563.05|1578.82|1561.72|1580.37|1563.27|1575.56|1558.46|435
1649340900000|2022-04-07 14:15:00|1578.89|1561.79|1578.11|1561.01|1579.26|1562.16|1575.44|1558.34|354
1649341200000|2022-04-07 14:20:00|1578.09|1560.99|1573.13|1556.03|1578.09|1560.99|1572.25|1555.15|396
1649341500000|2022-04-07 14:25:00|1573.12|1556.02|1574.3|1557.2|1576.05|1558.95|1571.44|1554.34|449
1649341800000|2022-04-07 14:30:00|1574.29|1557.19|1576.62|1559.52|1578.61|1561.51|1572.13|1555.03|484
1649342100000|2022-04-07 14:35:00|1576.68|1559.58|1575.38|1558.28|1579.99|1562.89|1575.07|1557.97|330
1649342400000|2022-04-07 14:40:00|1575.11|1558.01|1565.29|1548.19|1575.26|1558.16|1563.55|1546.45|475
1649342700000|2022-04-07 14:45:00|1565.27|1548.17|1568.13|1551.03|1571.98|1554.88|1565.27|1548.17|437
1649343000000|2022-04-07 14:50:00|1568.15|1551.05|1565.35|1548.25|1570.28|1553.18|1563.14|1546.04|460
1649343300000|2022-04-07 14:55:00|1565.88|1548.78|1565.89|1548.79|1567.15|1550.05|1561.35|1544.25|406
1649343600000|2022-04-07 15:00:00|1566.02|1548.92|1566.02|1548.92|1571.74|1554.64|1561.63|1544.53|618
1649343900000|2022-04-07 15:05:00|1566.14|1549.04|1564.64|1547.54|1567.93|1550.83|1564.19|1547.09|492
1649344200000|2022-04-07 15:10:00|1564.51|1547.41|1555.29|1538.19|1565.14|1548.04|1553.1|1536|495
1649344500000|2022-04-07 15:15:00|1556.23|1539.13|1559.86|1542.76|1560.68|1543.58|1555.44|1538.34|505
1649344800000|2022-04-07 15:20:00|1559.81|1542.71|1560.33|1543.23|1561.42|1544.32|1557.3|1540.2|467
1649345100000|2022-04-07 15:25:00|1560.32|1543.22|1552.59|1535.49|1560.33|1543.23|1552.59|1535.49|570
1649345400000|2022-04-07 15:30:00|1552.51|1535.41|1541.01|1523.91|1553.1|1536|1538.96|1521.86|645
1649345700000|2022-04-07 15:35:00|1541.05|1523.95|1546.91|1529.81|1548.63|1531.53|1541.05|1523.95|553
1649346000000|2022-04-07 15:40:00|1546.92|1529.82|1547.42|1530.32|1548.98|1531.88|1546.05|1528.95|488
1649346300000|2022-04-07 15:45:00|1547.28|1530.18|1552.23|1535.13|1556.69|1539.59|1547.28|1530.18|455
1649346600000|2022-04-07 15:50:00|1552.18|1535.08|1555.38|1538.28|1556.65|1539.55|1552.14|1535.04|434
1649346900000|2022-04-07 15:55:00|1555.39|1538.29|1557.48|1540.38|1558.76|1541.66|1555.38|1538.28|264
1649347200000|2022-04-07 16:00:00|1557.54|1540.44|1554.28|1537.18|1560.23|1543.13|1554.03|1536.93|410
1649347500000|2022-04-07 16:05:00|1554.23|1537.13|1557.8|1540.7|1558.21|1541.11|1553.4|1536.3|523
1649347800000|2022-04-07 16:10:00|1557.95|1540.85|1560.07|1542.97|1561.89|1544.79|1557.15|1540.05|518
1649348100000|2022-04-07 16:15:00|1560|1542.9|1558.28|1541.18|1560.07|1542.97|1556.73|1539.63|441
1649348400000|2022-04-07 16:20:00|1558.41|1541.31|1555.5|1538.4|1559.89|1542.79|1553.18|1536.08|328
1649348700000|2022-04-07 16:25:00|1555.51|1538.41|1555.11|1538.01|1556.45|1539.35|1554.18|1537.08|221
1649349000000|2022-04-07 16:30:00|1555.03|1537.93|1560.07|1542.97|1560.07|1542.97|1554.41|1537.31|175
1649349300000|2022-04-07 16:35:00|1560.28|1543.18|1559.11|1542.01|1560.98|1543.88|1558.29|1541.19|244
1649349600000|2022-04-07 16:40:00|1558.99|1541.89|1550.21|1533.11|1559.05|1541.95|1549.99|1532.89|281
1649349900000|2022-04-07 16:45:00|1550.24|1533.14|1544.77|1527.67|1552.57|1535.47|1544.27|1527.17|425
1649350200000|2022-04-07 16:50:00|1544.78|1527.68|1551.66|1534.56|1552.8|1535.7|1544.74|1527.64|294
1649350500000|2022-04-07 16:55:00|1551.67|1534.57|1560.27|1543.17|1560.64|1543.54|1551.67|1534.57|275
1649350800000|2022-04-07 17:00:00|1560.28|1543.18|1566.69|1549.59|1566.76|1549.66|1559.64|1542.54|403
1649351100000|2022-04-07 17:05:00|1566.27|1549.17|1567.05|1549.95|1567.97|1550.87|1565.9|1548.8|278
1649351400000|2022-04-07 17:10:00|1566.46|1549.36|1570.02|1552.92|1573|1555.9|1565.2|1548.1|362
1649351700000|2022-04-07 17:15:00|1569.78|1552.68|1566.17|1549.07|1569.78|1552.68|1564.93|1547.83|498
1649352000000|2022-04-07 17:20:00|1566.16|1549.06|1567.12|1550.02|1569.72|1552.62|1565.94|1548.84|216
1649352300000|2022-04-07 17:25:00|1567.17|1550.07|1569.31|1552.21|1570.53|1553.43|1567.17|1550.07|188
1649352600000|2022-04-07 17:30:00|1569.36|1552.26|1566.3|1549.2|1571.05|1553.95|1565.95|1548.85|275
1649352900000|2022-04-07 17:35:00|1566.16|1549.06|1563.97|1546.87|1567.38|1550.28|1563.97|1546.87|284
1649353200000|2022-04-07 17:40:00|1563.96|1546.86|1561.65|1544.55|1565.32|1548.22|1561.46|1544.36|241
1649353500000|2022-04-07 17:45:00|1562.03|1544.93|1559.35|1542.25|1563.34|1546.24|1557.4|1540.3|273
1649353800000|2022-04-07 17:50:00|1559.18|1542.08|1560.55|1543.45|1560.92|1543.82|1558.15|1541.05|419
1649354100000|2022-04-07 17:55:00|1560.51|1543.41|1566.88|1549.78|1567.7|1550.6|1560.36|1543.26|323
1649354400000|2022-04-07 18:00:00|1566.92|1549.82|1566.74|1549.64|1568.05|1550.95|1565.5|1548.4|188
1649354700000|2022-04-07 18:05:00|1566.67|1549.57|1568.97|1551.87|1569.16|1552.06|1566.08|1548.98|267
1649355000000|2022-04-07 18:10:00|1569.16|1552.06|1568.75|1551.65|1569.83|1552.73|1567.2|1550.1|289
1649355300000|2022-04-07 18:15:00|1568.81|1551.71|1570.05|1552.95|1570.92|1553.82|1567.18|1550.08|255
1649355600000|2022-04-07 18:20:00|1570.2|1553.1|1573.06|1555.96|1573.06|1555.96|1570.05|1552.95|222
1649355900000|2022-04-07 18:25:00|1573.05|1555.95|1571.16|1554.06|1574.23|1557.13|1570.77|1553.67|415
1649356200000|2022-04-07 18:30:00|1571.1|1554|1569.85|1552.75|1571.1|1554|1567.95|1550.85|275
1649356500000|2022-04-07 18:35:00|1569.93|1552.83|1568.36|1551.26|1569.94|1552.84|1565.41|1548.31|318
1649356800000|2022-04-07 18:40:00|1568.35|1551.25|1571.45|1554.35|1571.45|1554.35|1566.28|1549.18|400
1649357100000|2022-04-07 18:45:00|1571.34|1554.24|1570.37|1553.27|1571.34|1554.24|1568.33|1551.23|377
1649357400000|2022-04-07 18:50:00|1570.38|1553.28|1573.04|1555.94|1573.53|1556.43|1569.33|1552.23|260
1649357700000|2022-04-07 18:55:00|1573.16|1556.06|1575.42|1558.32|1575.65|1558.55|1573.16|1556.06|128
1649358000000|2022-04-07 19:00:00|1575.14|1558.04|1578.9|1561.8|1579.74|1562.64|1575.12|1558.02|322
1649358300000|2022-04-07 19:05:00|1579.03|1561.93|1578.89|1561.79|1579.08|1561.98|1575.78|1558.68|213
1649358600000|2022-04-07 19:10:00|1578.97|1561.87|1578.05|1560.95|1580.87|1563.77|1578.01|1560.91|204
1649358900000|2022-04-07 19:15:00|1578.01|1560.91|1574.16|1557.06|1578.52|1561.42|1574.12|1557.02|300
1649359200000|2022-04-07 19:20:00|1574.1|1557|1573.4|1556.3|1574.26|1557.16|1573.05|1555.95|399
1649359500000|2022-04-07 19:25:00|1573.39|1556.29|1573.17|1556.07|1574.05|1556.95|1572.29|1555.19|378
1649359800000|2022-04-07 19:30:00|1573.18|1556.08|1574.81|1557.71|1575.05|1557.95|1573.08|1555.98|110
1649360100000|2022-04-07 19:35:00|1574.91|1557.81|1572.29|1555.19|1576.05|1558.95|1572.15|1555.05|325
1649360400000|2022-04-07 19:40:00|1572.49|1555.39|1574.15|1557.05|1575.48|1558.38|1572.31|1555.21|379
1649360700000|2022-04-07 19:45:00|1574.24|1557.14|1571.92|1554.82|1575.31|1558.21|1571.2|1554.1|305
1649361000000|2022-04-07 19:50:00|1572.01|1554.91|1570.55|1553.45|1574.05|1556.95|1570.01|1552.91|317
1649361300000|2022-04-07 19:55:00|1570.48|1553.38|1569.67|1552.57|1571.33|1554.23|1569.63|1552.53|273
1649361600000|2022-04-07 20:00:00|1569.63|1552.53|1569.3|1552.2|1571.3|1554.2|1569.3|1552.2|229
1649361900000|2022-04-07 20:05:00|1569.31|1552.21|1571.41|1554.31|1571.79|1554.69|1569.14|1552.04|202
1649362200000|2022-04-07 20:10:00|1571.32|1554.22|1571.2|1554.1|1572.13|1555.03|1571.02|1553.92|123
1649362500000|2022-04-07 20:15:00|1571.18|1554.08|1571.05|1553.95|1571.33|1554.23|1569.73|1552.63|126
1649362800000|2022-04-07 20:20:00|1571.37|1554.27|1570.58|1553.48|1572.04|1554.94|1569.3|1552.2|181
1649363100000|2022-04-07 20:25:00|1570.64|1553.54|1572.57|1555.47|1572.59|1555.49|1570.33|1553.23|70
1649363400000|2022-04-07 20:30:00|1572.56|1555.46|1574.84|1557.74|1574.98|1557.88|1572.55|1555.45|86
1649363700000|2022-04-07 20:35:00|1574.97|1557.87|1579.04|1561.94|1579.05|1561.95|1574.72|1557.62|190
1649364000000|2022-04-07 20:40:00|1578.82|1561.72|1578.01|1560.91|1579.04|1561.94|1577.76|1560.66|127
1649364300000|2022-04-07 20:45:00|1577.95|1560.85|1579.99|1562.89|1579.99|1562.89|1577.64|1560.54|153
1649364600000|2022-04-07 20:50:00|1579.85|1562.75|1577.91|1560.81|1579.99|1562.89|1577.19|1560.09|93
1649364900000|2022-04-07 20:55:00|1577.92|1560.82|1577.62|1560.52|1578.05|1560.95|1577.01|1559.91|89
1649365200000|2022-04-07 21:00:00|1577.65|1560.55|1575.35|1558.25|1578.68|1561.58|1575.35|1558.25|187
1649365500000|2022-04-07 21:05:00|1575.32|1558.22|1577.51|1560.41|1577.51|1560.41|1575.23|1558.13|117
1649365800000|2022-04-07 21:10:00|1577.49|1560.39|1578.39|1561.29|1579.05|1561.95|1577.49|1560.39|94
1649366100000|2022-04-07 21:15:00|1578.38|1561.28|1574.04|1556.94|1578.41|1561.31|1574.04|1556.94|200
1649366400000|2022-04-07 21:20:00|1574.08|1556.98|1567.24|1550.14|1574.22|1557.12|1567.24|1550.14|166
1649366700000|2022-04-07 21:25:00|1567.23|1550.13|1567.89|1550.79|1568.45|1551.35|1567.22|1550.12|89
1649367000000|2022-04-07 21:30:00|1567.8|1550.7|1572.59|1555.49|1572.95|1555.85|1567.19|1550.09|141
1649367300000|2022-04-07 21:35:00|1572.67|1555.57|1575.85|1558.75|1576.11|1559.01|1572.59|1555.49|159
1649367600000|2022-04-07 21:40:00|1576.05|1558.95|1574.53|1557.43|1576.05|1558.95|1574.1|1557|145
1649367900000|2022-04-07 21:45:00|1574.09|1556.99|1576|1558.9|1576.05|1558.95|1574.09|1556.99|200
1649368200000|2022-04-07 21:50:00|1576.05|1558.95|1577.04|1559.94|1577.93|1560.83|1576.01|1558.91|162
1649368500000|2022-04-07 21:55:00|1576.91|1559.81|1577.38|1560.28|1578.81|1561.71|1576.91|1559.81|188
1649368800000|2022-04-07 22:00:00|1577.33|1560.23|1575.07|1557.97|1577.39|1560.29|1572.22|1555.12|283
1649369100000|2022-04-07 22:05:00|1575.05|1557.95|1573.41|1556.31|1577.24|1560.14|1573.14|1556.04|357
1649369400000|2022-04-07 22:10:00|1573.42|1556.32|1576.29|1559.19|1576.42|1559.32|1573.25|1556.15|196
1649369700000|2022-04-07 22:15:00|1576.32|1559.22|1577.04|1559.94|1577.56|1560.46|1575.05|1557.95|196
1649370000000|2022-04-07 22:20:00|1577.17|1560.07|1582.27|1565.17|1582.62|1565.52|1577.17|1560.07|129
1649370300000|2022-04-07 22:25:00|1582.38|1565.28|1581.9|1564.8|1583.85|1566.75|1580.5|1563.4|207
1649370600000|2022-04-07 22:30:00|1581.88|1564.78|1582.07|1564.97|1582.55|1565.45|1580.74|1563.64|119
1649370900000|2022-04-07 22:35:00|1582.03|1564.93|1579.88|1562.78|1582.09|1564.99|1579.32|1562.22|117
1649371200000|2022-04-07 22:40:00|1579.21|1562.11|1581.05|1563.95|1581.22|1564.12|1578.97|1561.87|128
1649371500000|2022-04-07 22:45:00|1581.13|1564.03|1584.83|1567.73|1584.95|1567.85|1580.55|1563.45|145
1649371800000|2022-04-07 22:50:00|1584.72|1567.62|1583.17|1566.07|1584.95|1567.85|1582.24|1565.14|185
1649372100000|2022-04-07 22:55:00|1583.19|1566.09|1585.99|1568.89|1586.06|1568.96|1583.19|1566.09|169
1649372400000|2022-04-07 23:00:00|1586.02|1568.92|1586.06|1568.96|1586.06|1568.96|1583.07|1565.97|188
1649372700000|2022-04-07 23:05:00|1586.16|1569.06|1586.89|1569.79|1586.89|1569.79|1585.66|1568.56|160
1649373000000|2022-04-07 23:10:00|1586.75|1569.65|1587.26|1570.16|1587.36|1570.26|1585.89|1568.79|99
1649373300000|2022-04-07 23:15:00|1587.61|1570.51|1593.86|1576.76|1593.9|1576.8|1586.7|1569.6|206
1649373600000|2022-04-07 23:20:00|1593.88|1576.78|1585.09|1567.99|1595.59|1578.49|1584.44|1567.34|377
1649373900000|2022-04-07 23:25:00|1584.89|1567.79|1588.41|1571.31|1588.92|1571.82|1584.24|1567.14|109
1649374200000|2022-04-07 23:30:00|1588.05|1570.95|1589.16|1572.06|1592.28|1575.18|1587.14|1570.04|288
1649374500000|2022-04-07 23:35:00|1589.24|1572.14|1590.77|1573.67|1591.08|1573.98|1588.91|1571.81|296
1649374800000|2022-04-07 23:40:00|1590.73|1573.63|1588.38|1571.28|1590.98|1573.88|1588.19|1571.09|371
1649375100000|2022-04-07 23:45:00|1588.33|1571.23|1590.24|1573.14|1591.05|1573.95|1588.19|1571.09|378
1649375400000|2022-04-07 23:50:00|1590.23|1573.13|1584.14|1567.04|1591.08|1573.98|1583.57|1566.47|251
1649375700000|2022-04-07 23:55:00|1584.25|1567.15|1583.48|1566.38|1586.2|1569.1|1583.2|1566.1|359
1649376000000|2022-04-08 00:00:00|1583.47|1566.37|1582.42|1565.32|1585.27|1568.17|1576.56|1559.46|547
1649376300000|2022-04-08 00:05:00|1582.41|1565.31|1587.05|1569.95|1587.05|1569.95|1580.24|1563.14|476
1649376600000|2022-04-08 00:10:00|1587.32|1570.22|1592.62|1575.52|1592.62|1575.52|1586.46|1569.36|249
1649376900000|2022-04-08 00:15:00|1592.36|1575.26|1590.45|1573.35|1592.52|1575.42|1586.61|1569.51|425
1649377200000|2022-04-08 00:20:00|1589.86|1572.76|1589.09|1571.99|1591.18|1574.08|1588.05|1570.95|218
1649377500000|2022-04-08 00:25:00|1589.05|1571.95|1583.78|1566.68|1589.05|1571.95|1583.5|1566.4|297
1649377800000|2022-04-08 00:30:00|1583.51|1566.41|1579.35|1562.25|1584.76|1567.66|1579.03|1561.93|249
1649378100000|2022-04-08 00:35:00|1579.37|1562.27|1579.85|1562.75|1580.78|1563.68|1578.64|1561.54|215
1649378400000|2022-04-08 00:40:00|1579.84|1562.74|1580.69|1563.59|1581.71|1564.61|1578.3|1561.2|168
1649378700000|2022-04-08 00:45:00|1580.86|1563.76|1579.38|1562.28|1581.74|1564.64|1578.4|1561.3|128
1649379000000|2022-04-08 00:50:00|1579.22|1562.12|1574.81|1557.71|1581.88|1564.78|1574.81|1557.71|238
1649379300000|2022-04-08 00:55:00|1574.87|1557.77|1575.24|1558.14|1577.09|1559.99|1574.6|1557.5|296
1649379600000|2022-04-08 01:00:00|1574.34|1557.24|1581.9|1564.8|1581.9|1564.8|1573.28|1556.18|329
1649379900000|2022-04-08 01:05:00|1581.91|1564.81|1586.14|1569.04|1586.16|1569.06|1580.22|1563.12|281
1649380200000|2022-04-08 01:10:00|1586.16|1569.06|1586.51|1569.41|1587.13|1570.03|1583.99|1566.89|411
1649380500000|2022-04-08 01:15:00|1586.53|1569.43|1586.05|1568.95|1586.53|1569.43|1583.85|1566.75|268
1649380800000|2022-04-08 01:20:00|1586.01|1568.91|1585.05|1567.95|1586.05|1568.95|1584.14|1567.04|269
1649381100000|2022-04-08 01:25:00|1585.08|1567.98|1586.09|1568.99|1586.26|1569.16|1585.08|1567.98|100
1649381400000|2022-04-08 01:30:00|1586.41|1569.31|1591.79|1574.69|1591.88|1574.78|1584.14|1567.04|236
1649381700000|2022-04-08 01:35:00|1591.28|1574.18|1591.96|1574.86|1592.28|1575.18|1590.95|1573.85|182
1649382000000|2022-04-08 01:40:00|1592|1574.9|1589.37|1572.27|1592|1574.9|1589.13|1572.03|346
1649382300000|2022-04-08 01:45:00|1589.38|1572.28|1591.88|1574.78|1592.01|1574.91|1587.23|1570.13|236
1649382600000|2022-04-08 01:50:00|1591.87|1574.77|1590.53|1573.43|1592.88|1575.78|1590.39|1573.29|236
1649382900000|2022-04-08 01:55:00|1591.19|1574.09|1590.02|1572.92|1591.71|1574.61|1587.92|1570.82|197
1649383200000|2022-04-08 02:00:00|1590.36|1573.26|1590.62|1573.52|1591.18|1574.08|1588.3|1571.2|212
1649383500000|2022-04-08 02:05:00|1590.96|1573.86|1594.7|1577.6|1594.88|1577.78|1590.13|1573.03|203
1649383800000|2022-04-08 02:10:00|1594.5|1577.4|1594.05|1576.95|1594.7|1577.6|1592.18|1575.08|220
1649384100000|2022-04-08 02:15:00|1594.08|1576.98|1591.05|1573.95|1594.08|1576.98|1590.05|1572.95|283
1649384400000|2022-04-08 02:20:00|1591.07|1573.97|1593.75|1576.65|1593.76|1576.66|1590.05|1572.95|184
1649384700000|2022-04-08 02:25:00|1593.76|1576.66|1594.05|1576.95|1595.16|1578.06|1593.76|1576.66|183
1649385000000|2022-04-08 02:30:00|1594.08|1576.98|1592.72|1575.62|1594.24|1577.14|1590.35|1573.25|271
1649385300000|2022-04-08 02:35:00|1592.73|1575.63|1595.11|1578.01|1595.88|1578.78|1592.01|1574.91|219
1649385600000|2022-04-08 02:40:00|1595.05|1577.95|1597.07|1579.97|1597.5|1580.4|1594.05|1576.95|339
1649385900000|2022-04-08 02:45:00|1597.45|1580.35|1598.26|1581.16|1598.82|1581.72|1596.96|1579.86|228
1649386200000|2022-04-08 02:50:00|1598.11|1581.01|1593.48|1576.38|1598.61|1581.51|1592.87|1575.77|219
1649386500000|2022-04-08 02:55:00|1593.56|1576.46|1593.45|1576.35|1593.7|1576.6|1591.85|1574.75|288
1649386800000|2022-04-08 03:00:00|1593.05|1575.95|1595.19|1578.09|1595.19|1578.09|1592.19|1575.09|221
1649387100000|2022-04-08 03:05:00|1595.16|1578.06|1595.16|1578.06|1595.28|1578.18|1594.13|1577.03|162
1649387400000|2022-04-08 03:10:00|1595.15|1578.05|1596.26|1579.16|1597.67|1580.57|1594.79|1577.69|225
1649387700000|2022-04-08 03:15:00|1596.34|1579.24|1595.58|1578.48|1596.9|1579.8|1595.48|1578.38|163
1649388000000|2022-04-08 03:20:00|1595.48|1578.38|1596.16|1579.06|1596.17|1579.07|1594.29|1577.19|151
1649388300000|2022-04-08 03:25:00|1596.14|1579.04|1595.67|1578.57|1596.42|1579.32|1595.21|1578.11|194
1649388600000|2022-04-08 03:30:00|1595.63|1578.53|1591.45|1574.35|1595.63|1578.53|1591.4|1574.3|287
1649388900000|2022-04-08 03:35:00|1591.46|1574.36|1592.25|1575.15|1592.36|1575.26|1591.39|1574.29|224
1649389200000|2022-04-08 03:40:00|1592.23|1575.13|1591.46|1574.36|1592.25|1575.15|1591.08|1573.98|168
1649389500000|2022-04-08 03:45:00|1591.47|1574.37|1591.39|1574.29|1592.84|1575.74|1591.18|1574.08|218
1649389800000|2022-04-08 03:50:00|1591.42|1574.32|1592.9|1575.8|1593.46|1576.36|1591.42|1574.32|90
1649390100000|2022-04-08 03:55:00|1592.93|1575.83|1596.19|1579.09|1596.58|1579.48|1592.93|1575.83|183
1649390400000|2022-04-08 04:00:00|1596.29|1579.19|1597.98|1580.88|1597.98|1580.88|1595.62|1578.52|199
1649390700000|2022-04-08 04:05:00|1597.95|1580.85|1597.71|1580.61|1598.02|1580.92|1596.73|1579.63|244
1649391000000|2022-04-08 04:10:00|1597.7|1580.6|1597.05|1579.95|1597.72|1580.62|1596.89|1579.79|125
1649391300000|2022-04-08 04:15:00|1597.35|1580.25|1595.36|1578.26|1598.35|1581.25|1595.09|1577.99|157
1649391600000|2022-04-08 04:20:00|1595.43|1578.33|1592.97|1575.87|1595.43|1578.33|1592.12|1575.02|119
1649391900000|2022-04-08 04:25:00|1592.98|1575.88|1593.06|1575.96|1594.46|1577.36|1592.57|1575.47|150
1649392200000|2022-04-08 04:30:00|1592.9|1575.8|1592.97|1575.87|1593.75|1576.65|1592.06|1574.96|165
1649392500000|2022-04-08 04:35:00|1592.89|1575.79|1590.59|1573.49|1593.21|1576.11|1590.47|1573.37|160
1649392800000|2022-04-08 04:40:00|1590.5|1573.4|1589.42|1572.32|1590.59|1573.49|1589.42|1572.32|127
1649393100000|2022-04-08 04:45:00|1589.34|1572.24|1590.22|1573.12|1590.42|1573.32|1589.1|1572|203
1649393400000|2022-04-08 04:50:00|1589.98|1572.88|1591.15|1574.05|1591.15|1574.05|1589.45|1572.35|174
1649393700000|2022-04-08 04:55:00|1590.95|1573.85|1590.36|1573.26|1591.65|1574.55|1590.18|1573.08|113
1649394000000|2022-04-08 05:00:00|1590.38|1573.28|1586.98|1569.88|1590.79|1573.69|1585.85|1568.75|154
1649394300000|2022-04-08 05:05:00|1587.05|1569.95|1589.94|1572.84|1589.94|1572.84|1586.93|1569.83|182
1649394600000|2022-04-08 05:10:00|1589.91|1572.81|1594.33|1577.23|1594.38|1577.28|1589.05|1571.95|173
1649394900000|2022-04-08 05:15:00|1593.82|1576.72|1594.04|1576.94|1594.29|1577.19|1593.01|1575.91|161
1649395200000|2022-04-08 05:20:00|1594.05|1576.95|1593.04|1575.94|1594.27|1577.17|1592|1574.9|173
1649395500000|2022-04-08 05:25:00|1593.25|1576.15|1592.14|1575.04|1593.36|1576.26|1592.04|1574.94|184
1649395800000|2022-04-08 05:30:00|1592.31|1575.21|1589.38|1572.28|1592.47|1575.37|1589.07|1571.97|288
1649396100000|2022-04-08 05:35:00|1589.45|1572.35|1591.68|1574.58|1592.05|1574.95|1589.17|1572.07|193
1649396400000|2022-04-08 05:40:00|1591.97|1574.87|1592.69|1575.59|1593.03|1575.93|1591.68|1574.58|219
1649396700000|2022-04-08 05:45:00|1592.7|1575.6|1591.06|1573.96|1593.11|1576.01|1590.96|1573.86|151
1649397000000|2022-04-08 05:50:00|1591.11|1574.01|1589.1|1572|1591.11|1574.01|1588.85|1571.75|263
1649397300000|2022-04-08 05:55:00|1589.08|1571.98|1587.74|1570.64|1590.14|1573.04|1586.05|1568.95|226
1649397600000|2022-04-08 06:00:00|1587.77|1570.67|1587.2|1570.1|1588.89|1571.79|1585.79|1568.69|261
1649397900000|2022-04-08 06:05:00|1587.18|1570.08|1588.68|1571.58|1588.95|1571.85|1586.55|1569.45|281
1649398200000|2022-04-08 06:10:00|1588.84|1571.74|1589.2|1572.1|1589.94|1572.84|1587.81|1570.71|164
1649398500000|2022-04-08 06:15:00|1589.29|1572.19|1589.64|1572.54|1591.36|1574.26|1588.66|1571.56|177
1649398800000|2022-04-08 06:20:00|1589.75|1572.65|1588.02|1570.92|1591|1573.9|1586.74|1569.64|315
1649399100000|2022-04-08 06:25:00|1588.03|1570.93|1585.8|1568.7|1588.13|1571.03|1584.42|1567.32|335
1649399400000|2022-04-08 06:30:00|1585.86|1568.76|1583.35|1566.25|1586.55|1569.45|1582.52|1565.42|269
1649399700000|2022-04-08 06:35:00|1583.31|1566.21|1583|1565.9|1584.26|1567.16|1582.41|1565.31|290
1649400000000|2022-04-08 06:40:00|1582.68|1565.58|1580.33|1563.23|1583.01|1565.91|1579.21|1562.11|262
1649400300000|2022-04-08 06:45:00|1580.37|1563.27|1582.1|1565|1583.74|1566.64|1580.05|1562.95|167
1649400600000|2022-04-08 06:50:00|1582.11|1565.01|1583.79|1566.69|1584.19|1567.09|1582.07|1564.97|166
1649400900000|2022-04-08 06:55:00|1583.84|1566.74|1583.07|1565.97|1585.05|1567.95|1581.92|1564.82|212
1649401200000|2022-04-08 07:00:00|1582.99|1565.89|1584.23|1567.13|1585.04|1567.94|1581.91|1564.81|246
1649401500000|2022-04-08 07:05:00|1584.2|1567.1|1583.04|1565.94|1584.93|1567.83|1582.72|1565.62|148
1649401800000|2022-04-08 07:10:00|1583.08|1565.98|1583.28|1566.18|1585.79|1568.69|1582.17|1565.07|216
1649402100000|2022-04-08 07:15:00|1583.15|1566.05|1582.77|1565.67|1583.53|1566.43|1581.94|1564.84|203
1649402400000|2022-04-08 07:20:00|1582.76|1565.66|1580.05|1562.95|1583.53|1566.43|1578.57|1561.47|314
1649402700000|2022-04-08 07:25:00|1580.02|1562.92|1574.2|1557.1|1580.02|1562.92|1574.2|1557.1|458
1649403000000|2022-04-08 07:30:00|1574.19|1557.09|1576.15|1559.05|1577.95|1560.85|1573.32|1556.22|327
1649403300000|2022-04-08 07:35:00|1576.14|1559.04|1575.79|1558.69|1576.26|1559.16|1573|1555.9|403
1649403600000|2022-04-08 07:40:00|1575.87|1558.77|1574.03|1556.93|1576.07|1558.97|1573.14|1556.04|296
1649403900000|2022-04-08 07:45:00|1574.01|1556.91|1574.05|1556.95|1574.71|1557.61|1572.64|1555.54|230
1649404200000|2022-04-08 07:50:00|1574.13|1557.03|1576.42|1559.32|1579.75|1562.65|1574.07|1556.97|236
1649404500000|2022-04-08 07:55:00|1576.14|1559.04|1586.23|1569.13|1586.68|1569.58|1576.12|1559.02|304
1649404800000|2022-04-08 08:00:00|1586.26|1569.16|1589.22|1572.12|1589.25|1572.15|1583.37|1566.27|313
1649405100000|2022-04-08 08:05:00|1589.2|1572.1|1588.05|1570.95|1589.35|1572.25|1587.12|1570.02|281
1649405400000|2022-04-08 08:10:00|1588.02|1570.92|1587.85|1570.75|1589.05|1571.95|1586.79|1569.69|244
1649405700000|2022-04-08 08:15:00|1588.6|1571.5|1588.59|1571.49|1589.93|1572.83|1587.75|1570.65|215
1649406000000|2022-04-08 08:20:00|1588.39|1571.29|1588.09|1570.99|1589.64|1572.54|1587.51|1570.41|220
1649406300000|2022-04-08 08:25:00|1588.12|1571.02|1586.68|1569.58|1588.38|1571.28|1584.89|1567.79|247
1649406600000|2022-04-08 08:30:00|1586.54|1569.44|1581.2|1564.1|1586.68|1569.58|1581.2|1564.1|251
1649406900000|2022-04-08 08:35:00|1581.04|1563.94|1582.3|1565.2|1583.35|1566.25|1580.35|1563.25|190
1649407200000|2022-04-08 08:40:00|1582.31|1565.21|1586.18|1569.08|1586.43|1569.33|1581.38|1564.28|216
1649407500000|2022-04-08 08:45:00|1585.97|1568.87|1591.55|1574.45|1592.78|1575.68|1585.41|1568.31|323
1649407800000|2022-04-08 08:50:00|1591.45|1574.35|1590.37|1573.27|1592.03|1574.93|1590.11|1573.01|325
1649408100000|2022-04-08 08:55:00|1590.38|1573.28|1583.55|1566.45|1590.55|1573.45|1583.46|1566.36|392
1649408400000|2022-04-08 09:00:00|1583.54|1566.44|1583.24|1566.14|1584.56|1567.46|1581.44|1564.34|206
1649408700000|2022-04-08 09:05:00|1583.23|1566.13|1581.15|1564.05|1584.24|1567.14|1580.06|1562.96|140
1649409000000|2022-04-08 09:10:00|1581.14|1564.04|1583.05|1565.95|1583.27|1566.17|1581.14|1564.04|167
1649409300000|2022-04-08 09:15:00|1583.14|1566.04|1584.27|1567.17|1585.05|1567.95|1583.05|1565.95|113
1649409600000|2022-04-08 09:20:00|1584.28|1567.18|1583.39|1566.29|1584.41|1567.31|1582.17|1565.07|256
1649409900000|2022-04-08 09:25:00|1583.19|1566.09|1582.05|1564.95|1583.22|1566.12|1579.4|1562.3|345
1649410200000|2022-04-08 09:30:00|1582.38|1565.28|1577.53|1560.43|1582.88|1565.78|1577.53|1560.43|207
1649410500000|2022-04-08 09:35:00|1577.61|1560.51|1578.32|1561.22|1579.02|1561.92|1577.45|1560.35|309
1649410800000|2022-04-08 09:40:00|1578.86|1561.76|1578.01|1560.91|1579.35|1562.25|1578.01|1560.91|149
1649411100000|2022-04-08 09:45:00|1578|1560.9|1579.2|1562.1|1580.27|1563.17|1577.11|1560.01|156
1649411400000|2022-04-08 09:50:00|1579.17|1562.07|1577.03|1559.93|1579.21|1562.11|1576.15|1559.05|407
1649411700000|2022-04-08 09:55:00|1576.53|1559.43|1579.82|1562.72|1580.25|1563.15|1576.38|1559.28|170
1649412000000|2022-04-08 10:00:00|1579.84|1562.74|1576.31|1559.21|1581.98|1564.88|1576.18|1559.08|259
1649412300000|2022-04-08 10:05:00|1576.33|1559.23|1575.02|1557.92|1577.05|1559.95|1575.02|1557.92|152
1649412600000|2022-04-08 10:10:00|1574.8|1557.7|1570.38|1553.28|1575.04|1557.94|1568.4|1551.3|327
1649412900000|2022-04-08 10:15:00|1570.45|1553.35|1571.03|1553.93|1571.41|1554.31|1569.63|1552.53|153
1649413200000|2022-04-08 10:20:00|1571.05|1553.95|1572.46|1555.36|1572.61|1555.51|1569.92|1552.82|194
1649413500000|2022-04-08 10:25:00|1572.24|1555.14|1571.05|1553.95|1573.07|1555.97|1570.38|1553.28|168
1649413800000|2022-04-08 10:30:00|1571.07|1553.97|1572.05|1554.95|1573.22|1556.12|1570.57|1553.47|194
1649414100000|2022-04-08 10:35:00|1572.11|1555.01|1572.94|1555.84|1573.26|1556.16|1571.53|1554.43|180
1649414400000|2022-04-08 10:40:00|1573.07|1555.97|1573.01|1555.91|1575.04|1557.94|1572.27|1555.17|184
1649414700000|2022-04-08 10:45:00|1573.02|1555.92|1573.1|1556|1574.38|1557.28|1572.27|1555.17|120
1649415000000|2022-04-08 10:50:00|1573.13|1556.03|1572.59|1555.49|1573.55|1556.45|1570.33|1553.23|118
1649415300000|2022-04-08 10:55:00|1572.91|1555.81|1571.46|1554.36|1573.02|1555.92|1571.1|1554|76
1649415600000|2022-04-08 11:00:00|1571.48|1554.38|1562.49|1545.39|1571.5|1554.4|1561.77|1544.67|296
1649415900000|2022-04-08 11:05:00|1562.48|1545.38|1565.07|1547.97|1566.74|1549.64|1561.26|1544.16|361
1649416200000|2022-04-08 11:10:00|1565.09|1547.99|1567.15|1550.05|1567.89|1550.79|1565.08|1547.98|145
1649416500000|2022-04-08 11:15:00|1567.05|1549.95|1564.06|1546.96|1568.54|1551.44|1563.08|1545.98|289
1649416800000|2022-04-08 11:20:00|1564.04|1546.94|1562.87|1545.77|1564.51|1547.41|1561.88|1544.78|386
1649417100000|2022-04-08 11:25:00|1563.05|1545.95|1562.56|1545.46|1563.56|1546.46|1561.9|1544.8|186
1649417400000|2022-04-08 11:30:00|1562.05|1544.95|1559.98|1542.88|1563.12|1546.02|1559.98|1542.88|287
1649417700000|2022-04-08 11:35:00|1559.97|1542.87|1559.83|1542.73|1560.23|1543.13|1555.41|1538.31|254
1649418000000|2022-04-08 11:40:00|1559.86|1542.76|1562.1|1545|1564.01|1546.91|1559.82|1542.72|304
1649418300000|2022-04-08 11:45:00|1562.34|1545.24|1559.11|1542.01|1563.05|1545.95|1557.63|1540.53|280
1649418600000|2022-04-08 11:50:00|1559.05|1541.95|1556.95|1539.85|1560.15|1543.05|1556.15|1539.05|205
1649418900000|2022-04-08 11:55:00|1557.03|1539.93|1554.25|1537.15|1557.77|1540.67|1552.4|1535.3|247
1649419200000|2022-04-08 12:00:00|1554.23|1537.13|1553.51|1536.41|1557.67|1540.57|1553.03|1535.93|285
1649419500000|2022-04-08 12:05:00|1553.52|1536.42|1558.13|1541.03|1559.03|1541.93|1553.52|1536.42|170
1649419800000|2022-04-08 12:10:00|1558.11|1541.01|1556.05|1538.95|1558.13|1541.03|1555.13|1538.03|132
1649420100000|2022-04-08 12:15:00|1556.09|1538.99|1552.62|1535.52|1556.7|1539.6|1551.27|1534.17|333
1649420400000|2022-04-08 12:20:00|1552.7|1535.6|1556.22|1539.12|1556.45|1539.35|1552.36|1535.26|263
1649420700000|2022-04-08 12:25:00|1556.05|1538.95|1558.82|1541.72|1558.97|1541.87|1556.05|1538.95|103
1649421000000|2022-04-08 12:30:00|1558.26|1541.16|1556.34|1539.24|1560.2|1543.1|1555.2|1538.1|240
1649421300000|2022-04-08 12:35:00|1556.08|1538.98|1556.1|1539|1558.13|1541.03|1554.81|1537.71|212
1649421600000|2022-04-08 12:40:00|1556.05|1538.95|1553.23|1536.13|1556.05|1538.95|1551.68|1534.58|396
1649421900000|2022-04-08 12:45:00|1553.22|1536.12|1551.22|1534.12|1554.05|1536.95|1550.55|1533.45|310
1649422200000|2022-04-08 12:50:00|1551.17|1534.07|1546.18|1529.08|1553.29|1536.19|1543.88|1526.78|393
1649422500000|2022-04-08 12:55:00|1546.04|1528.94|1545.69|1528.59|1549.57|1532.47|1545.14|1528.04|369
1649422800000|2022-04-08 13:00:00|1545.38|1528.28|1542.48|1525.38|1548.46|1531.36|1542.2|1525.1|449
1649423100000|2022-04-08 13:05:00|1542.46|1525.36|1540.17|1523.07|1543.91|1526.81|1540.17|1523.07|353
1649423400000|2022-04-08 13:10:00|1540.27|1523.17|1539.74|1522.64|1546.97|1529.87|1537.66|1520.56|531
1649423700000|2022-04-08 13:15:00|1539.9|1522.8|1536.85|1519.75|1544.58|1527.48|1536.07|1518.97|461
1649424000000|2022-04-08 13:20:00|1536.89|1519.79|1537.43|1520.33|1540.02|1522.92|1536.67|1519.57|461
1649424300000|2022-04-08 13:25:00|1537.42|1520.32|1534.05|1516.95|1538.23|1521.13|1533.2|1516.1|408
1649424600000|2022-04-08 13:30:00|1534.13|1517.03|1535.25|1518.15|1539.88|1522.78|1531.96|1514.86|550
1649424900000|2022-04-08 13:35:00|1534.98|1517.88|1537.15|1520.05|1541.24|1524.14|1533.85|1516.75|495
1649425200000|2022-04-08 13:40:00|1537.14|1520.04|1536.21|1519.11|1538.11|1521.01|1529.41|1512.31|508
1649425500000|2022-04-08 13:45:00|1536.33|1519.23|1540.05|1522.95|1541.76|1524.66|1534.39|1517.29|450
1649425800000|2022-04-08 13:50:00|1539.67|1522.57|1539.21|1522.11|1543.41|1526.31|1539.11|1522.01|371
1649426100000|2022-04-08 13:55:00|1539.17|1522.07|1542.84|1525.74|1544.49|1527.39|1539.05|1521.95|323
1649426400000|2022-04-08 14:00:00|1542.7|1525.6|1552.06|1534.96|1552.06|1534.96|1542.01|1524.91|498
1649426700000|2022-04-08 14:05:00|1552.08|1534.98|1554.31|1537.21|1556.82|1539.72|1551.26|1534.16|409
1649427000000|2022-04-08 14:10:00|1554.32|1537.22|1551.99|1534.89|1554.33|1537.23|1549.25|1532.15|478
1649427300000|2022-04-08 14:15:00|1551.65|1534.55|1555.2|1538.1|1555.51|1538.41|1548.28|1531.18|487
1649427600000|2022-04-08 14:20:00|1555.28|1538.18|1559.75|1542.65|1559.75|1542.65|1554.25|1537.15|258
1649427900000|2022-04-08 14:25:00|1559.77|1542.67|1566.79|1549.69|1567.02|1549.92|1559.29|1542.19|344
1649428200000|2022-04-08 14:30:00|1566.47|1549.37|1574.05|1556.95|1577.74|1560.64|1566.17|1549.07|419
1649428500000|2022-04-08 14:35:00|1574.22|1557.12|1572.98|1555.88|1574.55|1557.45|1570.26|1553.16|569
1649428800000|2022-04-08 14:40:00|1572.97|1555.87|1566.19|1549.09|1573.27|1556.17|1566.19|1549.09|407
1649429100000|2022-04-08 14:45:00|1566.05|1548.95|1568.08|1550.98|1572.92|1555.82|1564.95|1547.85|394
1649429400000|2022-04-08 14:50:00|1568.11|1551.01|1579.49|1562.39|1580.12|1563.02|1567.18|1550.08|470
1649429700000|2022-04-08 14:55:00|1579.46|1562.36|1577.69|1560.59|1582.5|1565.4|1575.42|1558.32|514
1649430000000|2022-04-08 15:00:00|1577.19|1560.09|1584.07|1566.97|1586.88|1569.78|1577.19|1560.09|495
1649430300000|2022-04-08 15:05:00|1584.24|1567.14|1584.46|1567.36|1585.89|1568.79|1581.18|1564.08|368
1649430600000|2022-04-08 15:10:00|1584.44|1567.34|1583.3|1566.2|1586.17|1569.07|1582.39|1565.29|332
1649430900000|2022-04-08 15:15:00|1583.32|1566.22|1585.11|1568.01|1586.22|1569.12|1579.93|1562.83|372
1649431200000|2022-04-08 15:20:00|1585.06|1567.96|1581.86|1564.76|1585.18|1568.08|1580.28|1563.18|425
1649431500000|2022-04-08 15:25:00|1581.87|1564.77|1581.4|1564.3|1582.6|1565.5|1580.25|1563.15|295
1649431800000|2022-04-08 15:30:00|1581.41|1564.31|1586.05|1568.95|1586.05|1568.95|1580.42|1563.32|385
1649432100000|2022-04-08 15:35:00|1586.01|1568.91|1576.33|1559.23|1586.11|1569.01|1576.22|1559.12|441
1649432400000|2022-04-08 15:40:00|1576.23|1559.13|1574.58|1557.48|1578.36|1561.26|1574.58|1557.48|374
1649432700000|2022-04-08 15:45:00|1574.57|1557.47|1576.39|1559.29|1579.67|1562.57|1574.5|1557.4|386
1649433000000|2022-04-08 15:50:00|1576.38|1559.28|1573.77|1556.67|1579.05|1561.95|1573.6|1556.5|418
1649433300000|2022-04-08 15:55:00|1573.93|1556.83|1575.44|1558.34|1576.05|1558.95|1572.94|1555.84|435
1649433600000|2022-04-08 16:00:00|1575.39|1558.29|1578.67|1561.57|1580.35|1563.25|1574.44|1557.34|323
1649433900000|2022-04-08 16:05:00|1578.66|1561.56|1579.5|1562.4|1583.34|1566.24|1578.61|1561.51|313
1649434200000|2022-04-08 16:10:00|1579.64|1562.54|1574.27|1557.17|1581.87|1564.77|1573.85|1556.75|390
1649434500000|2022-04-08 16:15:00|1574.17|1557.07|1576.3|1559.2|1577.47|1560.37|1572.78|1555.68|298
1649434800000|2022-04-08 16:20:00|1576.89|1559.79|1579.05|1561.95|1579.52|1562.42|1576.14|1559.04|186
1649435100000|2022-04-08 16:25:00|1579.15|1562.05|1581.29|1564.19|1582.28|1565.18|1579.05|1561.95|163
1649435400000|2022-04-08 16:30:00|1581.36|1564.26|1577.04|1559.94|1581.39|1564.29|1576.94|1559.84|390
1649435700000|2022-04-08 16:35:00|1577.03|1559.93|1579.4|1562.3|1580.05|1562.95|1577.03|1559.93|180
1649436000000|2022-04-08 16:40:00|1579.38|1562.28|1580.21|1563.11|1583.02|1565.92|1578.38|1561.28|364
1649436300000|2022-04-08 16:45:00|1580.19|1563.09|1572|1554.9|1580.32|1563.22|1572|1554.9|280
1649436600000|2022-04-08 16:50:00|1571.77|1554.67|1574.26|1557.16|1574.99|1557.89|1570.04|1552.94|420
1649436900000|2022-04-08 16:55:00|1574.27|1557.17|1570.11|1553.01|1574.33|1557.23|1570.11|1553.01|353
1649437200000|2022-04-08 17:00:00|1570.12|1553.02|1568.7|1551.6|1571.57|1554.47|1567.25|1550.15|394
1649437500000|2022-04-08 17:05:00|1568.77|1551.67|1565.31|1548.21|1569.16|1552.06|1565.31|1548.21|402
1649437800000|2022-04-08 17:10:00|1565.65|1548.55|1560.61|1543.51|1565.66|1548.56|1559.7|1542.6|489
1649438100000|2022-04-08 17:15:00|1560.8|1543.7|1556.96|1539.86|1563.57|1546.47|1556.23|1539.13|458
1649438400000|2022-04-08 17:20:00|1557.39|1540.29|1557.45|1540.35|1563.3|1546.2|1557.25|1540.15|479
1649438700000|2022-04-08 17:25:00|1557.46|1540.36|1554.19|1537.09|1559.19|1542.09|1554.19|1537.09|315
1649439000000|2022-04-08 17:30:00|1554.23|1537.13|1554.91|1537.81|1560.45|1543.35|1553.7|1536.6|551
1649439300000|2022-04-08 17:35:00|1554.9|1537.8|1563.1|1546|1564.11|1547.01|1553.61|1536.51|371
1649439600000|2022-04-08 17:40:00|1562.86|1545.76|1561.13|1544.03|1565.18|1548.08|1560.52|1543.42|417
1649439900000|2022-04-08 17:45:00|1561.12|1544.02|1563.22|1546.12|1565.16|1548.06|1560.63|1543.53|362
1649440200000|2022-04-08 17:50:00|1563.1|1546|1562.67|1545.57|1564.51|1547.41|1560.14|1543.04|329
1649440500000|2022-04-08 17:55:00|1562.61|1545.51|1563.34|1546.24|1564.45|1547.35|1560.44|1543.34|294
1649440800000|2022-04-08 18:00:00|1563.29|1546.19|1561.39|1544.29|1564.06|1546.96|1559.5|1542.4|365
1649441100000|2022-04-08 18:05:00|1561.45|1544.35|1558.49|1541.39|1561.78|1544.68|1554.14|1537.04|443
1649441400000|2022-04-08 18:10:00|1558.42|1541.32|1549.4|1532.3|1559.57|1542.47|1544.67|1527.57|515
1649441700000|2022-04-08 18:15:00|1549.38|1532.28|1548.37|1531.27|1554.13|1537.03|1546.23|1529.13|696
1649442000000|2022-04-08 18:20:00|1548.38|1531.28|1550.51|1533.41|1554.2|1537.1|1548.27|1531.17|367
1649442300000|2022-04-08 18:25:00|1550.5|1533.4|1548.18|1531.08|1550.5|1533.4|1545.84|1528.74|332
1649442600000|2022-04-08 18:30:00|1547.82|1530.72|1547.62|1530.52|1550.05|1532.95|1546.91|1529.81|371
1649442900000|2022-04-08 18:35:00|1547.61|1530.51|1544.22|1527.12|1549.23|1532.13|1543.93|1526.83|336
1649443200000|2022-04-08 18:40:00|1543.94|1526.84|1552.6|1535.5|1553.22|1536.12|1543.82|1526.72|370
1649443500000|2022-04-08 18:45:00|1553|1535.9|1555.05|1537.95|1555.94|1538.84|1552.05|1534.95|251
1649443800000|2022-04-08 18:50:00|1555.37|1538.27|1559.63|1542.53|1567.05|1549.95|1555.05|1537.95|486
1649444100000|2022-04-08 18:55:00|1559.6|1542.5|1556.87|1539.77|1559.63|1542.53|1554.15|1537.05|393
1649444400000|2022-04-08 19:00:00|1556.7|1539.6|1563.02|1545.92|1563.02|1545.92|1554.49|1537.39|361
1649444700000|2022-04-08 19:05:00|1562.9|1545.8|1560.91|1543.81|1562.9|1545.8|1558.98|1541.88|386
1649445000000|2022-04-08 19:10:00|1560.93|1543.83|1563.21|1546.11|1564.46|1547.36|1560.12|1543.02|412
1649445300000|2022-04-08 19:15:00|1563.18|1546.08|1561.91|1544.81|1565.05|1547.95|1561.91|1544.81|271
1649445600000|2022-04-08 19:20:00|1562.05|1544.95|1558.43|1541.33|1562.14|1545.04|1558.39|1541.29|309
1649445900000|2022-04-08 19:25:00|1558.37|1541.27|1559.94|1542.84|1560.37|1543.27|1557.68|1540.58|246
1649446200000|2022-04-08 19:30:00|1559.96|1542.86|1551.58|1534.48|1560.05|1542.95|1550.95|1533.85|444
1649446500000|2022-04-08 19:35:00|1551.59|1534.49|1547.54|1530.44|1551.82|1534.72|1547.1|1530|312
1649446800000|2022-04-08 19:40:00|1547.53|1530.43|1548.99|1531.89|1549.6|1532.5|1545.2|1528.1|396
1649447100000|2022-04-08 19:45:00|1548.92|1531.82|1545.15|1528.05|1550.01|1532.91|1545.06|1527.96|412
1649447400000|2022-04-08 19:50:00|1545.14|1528.04|1546.24|1529.14|1548.26|1531.16|1543.82|1526.72|326
1649447700000|2022-04-08 19:55:00|1546.22|1529.12|1548.5|1531.4|1549.12|1532.02|1545.82|1528.72|378
1649448000000|2022-04-08 20:00:00|1548.53|1531.43|1552.05|1534.95|1552.93|1535.83|1547.67|1530.57|288
1649448300000|2022-04-08 20:05:00|1552.65|1535.55|1553.05|1535.95|1554.19|1537.09|1552.54|1535.44|123
1649448600000|2022-04-08 20:10:00|1553.3|1536.2|1554.82|1537.72|1555.91|1538.81|1553.05|1535.95|157
1649448900000|2022-04-08 20:15:00|1554.97|1537.87|1547.7|1530.6|1554.97|1537.87|1547.15|1530.05|279
1649449200000|2022-04-08 20:20:00|1547.55|1530.45|1544.6|1527.5|1547.65|1530.55|1543.93|1526.83|215
1649449500000|2022-04-08 20:25:00|1544.93|1527.83|1545.61|1528.51|1546.28|1529.18|1542.96|1525.86|270
1649449800000|2022-04-08 20:30:00|1545.6|1528.5|1553.04|1535.94|1553.42|1536.32|1544.05|1526.95|301
1649450100000|2022-04-08 20:35:00|1553.12|1536.02|1552.95|1535.85|1553.36|1536.26|1552.02|1534.92|146
1649450400000|2022-04-08 20:40:00|1552.96|1535.86|1548.76|1531.66|1553.8|1536.7|1548.7|1531.6|188
1649450700000|2022-04-08 20:45:00|1548.77|1531.67|1551.92|1534.82|1551.94|1534.84|1546.97|1529.87|298
1649451000000|2022-04-08 20:50:00|1551.94|1534.84|1553.06|1535.96|1553.07|1535.97|1551.71|1534.61|94
1649451300000|2022-04-08 20:55:00|1553.05|1535.95|1549.37|1532.27|1553.15|1536.05|1549.37|1532.27|152
1649487600000|2022-04-09 07:00:00|1552.96|1535.86|1544.97|1527.87|1552.96|1535.86|1542.33|1525.23|112
1649487900000|2022-04-09 07:05:00|1544.94|1527.84|1543.38|1526.28|1545.13|1528.03|1543.38|1526.28|124
1649488200000|2022-04-09 07:10:00|1543.37|1526.27|1536.35|1519.25|1544.23|1527.13|1535.44|1518.34|307
1649488500000|2022-04-09 07:15:00|1536.28|1519.18|1540.43|1523.33|1540.84|1523.74|1535.76|1518.66|241
1649488800000|2022-04-09 07:20:00|1540.48|1523.38|1538.71|1521.61|1541.27|1524.17|1538.57|1521.47|210
1649489100000|2022-04-09 07:25:00|1538.72|1521.62|1536.14|1519.04|1538.73|1521.63|1536.07|1518.97|193
1649489400000|2022-04-09 07:30:00|1536.13|1519.03|1534.62|1517.52|1538.14|1521.04|1534.38|1517.28|215
1649489700000|2022-04-09 07:35:00|1534.49|1517.39|1539.13|1522.03|1539.39|1522.29|1534.49|1517.39|218
1649490000000|2022-04-09 07:40:00|1539.11|1522.01|1537.4|1520.3|1540.27|1523.17|1537.39|1520.29|138
1649490300000|2022-04-09 07:45:00|1537.39|1520.29|1544.91|1527.81|1544.91|1527.81|1537.39|1520.29|198
1649490600000|2022-04-09 07:50:00|1544.88|1527.78|1544.03|1526.93|1545.11|1528.01|1542.27|1525.17|203
1649490900000|2022-04-09 07:55:00|1544.01|1526.91|1544.92|1527.82|1545.14|1528.04|1542.29|1525.19|240
1649491200000|2022-04-09 08:00:00|1544.69|1527.59|1540.25|1523.15|1545.77|1528.67|1540.19|1523.09|255
1649491500000|2022-04-09 08:05:00|1540.13|1523.03|1538.63|1521.53|1540.22|1523.12|1538.4|1521.3|248
1649491800000|2022-04-09 08:10:00|1538.64|1521.54|1540.04|1522.94|1540.17|1523.07|1538.4|1521.3|154
1649492100000|2022-04-09 08:15:00|1540.05|1522.95|1541.05|1523.95|1542.09|1524.99|1540.05|1522.95|122
1649492400000|2022-04-09 08:20:00|1541.04|1523.94|1538.57|1521.47|1541.36|1524.26|1538.34|1521.24|164
1649492700000|2022-04-09 08:25:00|1538.59|1521.49|1537.37|1520.27|1540.35|1523.25|1537|1519.9|235
1649493000000|2022-04-09 08:30:00|1537.4|1520.3|1539.81|1522.71|1539.81|1522.71|1536.79|1519.69|197
1649493300000|2022-04-09 08:35:00|1539.8|1522.7|1542.42|1525.32|1543.31|1526.21|1539.8|1522.7|246
1649493600000|2022-04-09 08:40:00|1542.33|1525.23|1543.71|1526.61|1545.16|1528.06|1542.27|1525.17|293
1649493900000|2022-04-09 08:45:00|1543.72|1526.62|1538.1|1521|1544.17|1527.07|1538.09|1520.99|343
1649494200000|2022-04-09 08:50:00|1538.09|1520.99|1544.14|1527.04|1544.41|1527.31|1538.09|1520.99|254
1649494500000|2022-04-09 08:55:00|1544.13|1527.03|1544.26|1527.16|1545.19|1528.09|1542.45|1525.35|324
1649494800000|2022-04-09 09:00:00|1544.25|1527.15|1544.25|1527.15|1546.1|1529|1543.1|1526|262
1649495100000|2022-04-09 09:05:00|1544.36|1527.26|1544.16|1527.06|1544.57|1527.47|1543.22|1526.12|239
1649495400000|2022-04-09 09:10:00|1544.15|1527.05|1544.04|1526.94|1544.2|1527.1|1543.36|1526.26|214
1649495700000|2022-04-09 09:15:00|1544.02|1526.92|1541.89|1524.79|1544.06|1526.96|1541.2|1524.1|212
1649496000000|2022-04-09 09:20:00|1541.85|1524.75|1540.25|1523.15|1544.23|1527.13|1540.23|1523.13|242
1649496300000|2022-04-09 09:25:00|1540.23|1523.13|1541.13|1524.03|1541.46|1524.36|1539.2|1522.1|205
1649496600000|2022-04-09 09:30:00|1541.14|1524.04|1542.07|1524.97|1543.18|1526.08|1541.13|1524.03|197
1649496900000|2022-04-09 09:35:00|1542.2|1525.1|1542.76|1525.66|1544|1526.9|1542.18|1525.08|244
1649497200000|2022-04-09 09:40:00|1542.6|1525.5|1541.57|1524.47|1542.6|1525.5|1540.46|1523.36|215
1649497500000|2022-04-09 09:45:00|1541.46|1524.36|1543.17|1526.07|1543.93|1526.83|1540.09|1522.99|247
1649497800000|2022-04-09 09:50:00|1543.16|1526.06|1544.69|1527.59|1544.82|1527.72|1542.82|1525.72|206
1649498100000|2022-04-09 09:55:00|1544.71|1527.61|1542.9|1525.8|1545.75|1528.65|1542.88|1525.78|300
1649498400000|2022-04-09 10:00:00|1542.91|1525.81|1539.94|1522.84|1544.31|1527.21|1539.94|1522.84|342
1649498700000|2022-04-09 10:05:00|1539.96|1522.86|1542.37|1525.27|1542.37|1525.27|1539.96|1522.86|162
1649499000000|2022-04-09 10:10:00|1542.38|1525.28|1541.24|1524.14|1544.57|1527.47|1540.43|1523.33|275
1649499300000|2022-04-09 10:15:00|1541.23|1524.13|1543.31|1526.21|1543.49|1526.39|1541.11|1524.01|184
1649499600000|2022-04-09 10:20:00|1543.27|1526.17|1538.26|1521.16|1543.45|1526.35|1538.13|1521.03|200
1649499900000|2022-04-09 10:25:00|1538.23|1521.13|1533.65|1516.55|1538.23|1521.13|1533.65|1516.55|173
1649500200000|2022-04-09 10:30:00|1533.4|1516.3|1537.25|1520.15|1537.65|1520.55|1529.72|1512.62|357
1649500500000|2022-04-09 10:35:00|1537.19|1520.09|1538.88|1521.78|1538.93|1521.83|1536.88|1519.78|293
1649500800000|2022-04-09 10:40:00|1538.86|1521.76|1538.84|1521.74|1539.21|1522.11|1537.2|1520.1|199
1649501100000|2022-04-09 10:45:00|1538.82|1521.72|1533.01|1515.91|1539.02|1521.92|1533|1515.9|290
1649501400000|2022-04-09 10:50:00|1533.03|1515.93|1534.66|1517.56|1535.35|1518.25|1532.98|1515.88|244
1649501700000|2022-04-09 10:55:00|1534.98|1517.88|1539.14|1522.04|1539.15|1522.05|1534.98|1517.88|188
1649502000000|2022-04-09 11:00:00|1539.37|1522.27|1537.31|1520.21|1540.12|1523.02|1537.01|1519.91|336
1649502300000|2022-04-09 11:05:00|1537.29|1520.19|1537|1519.9|1538.43|1521.33|1536.43|1519.33|250
1649502600000|2022-04-09 11:10:00|1537.02|1519.92|1539.55|1522.45|1539.58|1522.48|1536.39|1519.29|200
1649502900000|2022-04-09 11:15:00|1539.67|1522.57|1543.79|1526.69|1543.99|1526.89|1539.67|1522.57|201
1649503200000|2022-04-09 11:20:00|1543.8|1526.7|1543.04|1525.94|1544.84|1527.74|1542.58|1525.48|178
1649503500000|2022-04-09 11:25:00|1543.02|1525.92|1543.96|1526.86|1544.15|1527.05|1540.93|1523.83|197
1649503800000|2022-04-09 11:30:00|1543.98|1526.88|1543.13|1526.03|1544.08|1526.98|1541.95|1524.85|203
1649504100000|2022-04-09 11:35:00|1543.17|1526.07|1541.25|1524.15|1543.17|1526.07|1541.06|1523.96|141
1649504400000|2022-04-09 11:40:00|1541.21|1524.11|1542.13|1525.03|1542.34|1525.24|1541.15|1524.05|138
1649504700000|2022-04-09 11:45:00|1542.14|1525.04|1540.43|1523.33|1542.24|1525.14|1540.24|1523.14|174
1649505000000|2022-04-09 11:50:00|1540.4|1523.3|1539.39|1522.29|1540.46|1523.36|1539.26|1522.16|129
1649505300000|2022-04-09 11:55:00|1539.37|1522.27|1539.12|1522.02|1539.72|1522.62|1538.17|1521.07|208
1649505600000|2022-04-09 12:00:00|1539.17|1522.07|1540.15|1523.05|1541.23|1524.13|1538.1|1521|279
1649505900000|2022-04-09 12:05:00|1539.99|1522.89|1537.19|1520.09|1539.99|1522.89|1536.84|1519.74|172
1649506200000|2022-04-09 12:10:00|1537.2|1520.1|1539.32|1522.22|1541.11|1524.01|1536.09|1518.99|181
1649506500000|2022-04-09 12:15:00|1539.3|1522.2|1537.93|1520.83|1540.1|1523|1536.41|1519.31|263
1649506800000|2022-04-09 12:20:00|1537.92|1520.82|1539.07|1521.97|1539.4|1522.3|1537.08|1519.98|205
1649507100000|2022-04-09 12:25:00|1539.06|1521.96|1539.12|1522.02|1539.2|1522.1|1538.96|1521.86|65
1649507400000|2022-04-09 12:30:00|1539.24|1522.14|1545.81|1528.71|1545.81|1528.71|1539.1|1522|219
1649507700000|2022-04-09 12:35:00|1545.78|1528.68|1546.18|1529.08|1546.18|1529.08|1544.9|1527.8|232
1649508000000|2022-04-09 12:40:00|1546.12|1529.02|1545.99|1528.89|1546.14|1529.04|1545.11|1528.01|143
1649508300000|2022-04-09 12:45:00|1546.01|1528.91|1545.34|1528.24|1546.01|1528.91|1545.14|1528.04|63
1649508600000|2022-04-09 12:50:00|1545.19|1528.09|1544.86|1527.76|1545.2|1528.1|1543.93|1526.83|166
1649508900000|2022-04-09 12:55:00|1544.8|1527.7|1549.15|1532.05|1549.2|1532.1|1544.04|1526.94|274
1649509200000|2022-04-09 13:00:00|1549.19|1532.09|1548.75|1531.65|1550.46|1533.36|1548.04|1530.94|277
1649509500000|2022-04-09 13:05:00|1548.78|1531.68|1547.16|1530.06|1548.88|1531.78|1547.16|1530.06|165
1649509800000|2022-04-09 13:10:00|1547.15|1530.05|1546.22|1529.12|1548.67|1531.57|1546.2|1529.1|185
1649510100000|2022-04-09 13:15:00|1546.2|1529.1|1548.77|1531.67|1548.97|1531.87|1546.06|1528.96|188
1649510400000|2022-04-09 13:20:00|1548.85|1531.75|1548.19|1531.09|1548.86|1531.76|1547.95|1530.85|147
1649510700000|2022-04-09 13:25:00|1548.2|1531.1|1549.1|1532|1549.2|1532.1|1547.4|1530.3|165
1649511000000|2022-04-09 13:30:00|1549.06|1531.96|1547.23|1530.13|1549.23|1532.13|1547.03|1529.93|168
1649511300000|2022-04-09 13:35:00|1547.22|1530.12|1546.67|1529.57|1547.41|1530.31|1546.3|1529.2|162
1649511600000|2022-04-09 13:40:00|1546.4|1529.3|1552.78|1535.68|1552.78|1535.68|1545.09|1527.99|296
1649511900000|2022-04-09 13:45:00|1552.62|1535.52|1552.24|1535.14|1553.79|1536.69|1551.94|1534.84|148
1649512200000|2022-04-09 13:50:00|1552.25|1535.15|1547.46|1530.36|1552.4|1535.3|1547.46|1530.36|179
1649512500000|2022-04-09 13:55:00|1547.53|1530.43|1546.31|1529.21|1547.53|1530.43|1545.97|1528.87|150
1649512800000|2022-04-09 14:00:00|1546.24|1529.14|1548.17|1531.07|1549.19|1532.09|1546.08|1528.98|188
1649513100000|2022-04-09 14:05:00|1548.15|1531.05|1549.16|1532.06|1549.2|1532.1|1548.06|1530.96|203
1649513400000|2022-04-09 14:10:00|1549.17|1532.07|1541.49|1524.39|1549.18|1532.08|1541.29|1524.19|300
1649513700000|2022-04-09 14:15:00|1541.7|1524.6|1546.98|1529.88|1546.98|1529.88|1541.21|1524.11|340
1649514000000|2022-04-09 14:20:00|1546.78|1529.68|1541.68|1524.58|1547.23|1530.13|1539.75|1522.65|326
1649514300000|2022-04-09 14:25:00|1541.64|1524.54|1544.16|1527.06|1545.41|1528.31|1539.93|1522.83|368
1649514600000|2022-04-09 14:30:00|1544.15|1527.05|1541.28|1524.18|1544.18|1527.08|1541.28|1524.18|189
1649514900000|2022-04-09 14:35:00|1541.27|1524.17|1540.63|1523.53|1542.31|1525.21|1540.21|1523.11|217
1649515200000|2022-04-09 14:40:00|1540.64|1523.54|1542.07|1524.97|1542.07|1524.97|1538.3|1521.2|82
1649515500000|2022-04-09 14:45:00|1542.05|1524.95|1540.14|1523.04|1542.58|1525.48|1538.36|1521.26|285
1649515800000|2022-04-09 14:50:00|1540.15|1523.05|1542.16|1525.06|1542.17|1525.07|1540.15|1523.05|227
1649516100000|2022-04-09 14:55:00|1542.15|1525.05|1543.2|1526.1|1543.58|1526.48|1541.56|1524.46|110
1649516400000|2022-04-09 15:00:00|1543.07|1525.97|1544.2|1527.1|1544.27|1527.17|1542.23|1525.13|215
1649516700000|2022-04-09 15:05:00|1544.24|1527.14|1543|1525.9|1544.24|1527.14|1541.48|1524.38|210
1649517000000|2022-04-09 15:10:00|1542.99|1525.89|1542.11|1525.01|1543.26|1526.16|1540.37|1523.27|255
1649517300000|2022-04-09 15:15:00|1542.12|1525.02|1537.44|1520.34|1542.14|1525.04|1537.33|1520.23|288
1649517600000|2022-04-09 15:20:00|1537.25|1520.15|1536.13|1519.03|1537.67|1520.57|1536.13|1519.03|91
1649517900000|2022-04-09 15:25:00|1536.12|1519.02|1533.34|1516.24|1537.18|1520.08|1531.2|1514.1|337
1649518200000|2022-04-09 15:30:00|1533.32|1516.22|1530.88|1513.78|1533.9|1516.8|1529.27|1512.17|284
1649518500000|2022-04-09 15:35:00|1530.89|1513.79|1530.2|1513.1|1532.06|1514.96|1528.45|1511.35|415
1649518800000|2022-04-09 15:40:00|1530.23|1513.13|1532.97|1515.87|1534.91|1517.81|1530.23|1513.13|296
1649519100000|2022-04-09 15:45:00|1532.96|1515.86|1530.58|1513.48|1534.5|1517.4|1530.54|1513.44|409
1649519400000|2022-04-09 15:50:00|1530.55|1513.45|1530.15|1513.05|1533.14|1516.04|1530.1|1513|361
1649519700000|2022-04-09 15:55:00|1530.04|1512.94|1526.43|1509.33|1530.08|1512.98|1525.94|1508.84|515
1649520000000|2022-04-09 16:00:00|1526.44|1509.34|1531.1|1514|1531.46|1514.36|1526.44|1509.34|570
1649520300000|2022-04-09 16:05:00|1531.02|1513.92|1532.32|1515.22|1532.41|1515.31|1530.25|1513.15|322
1649520600000|2022-04-09 16:10:00|1532.33|1515.23|1532.32|1515.22|1533.09|1515.99|1532.16|1515.06|288
1649520900000|2022-04-09 16:15:00|1532.26|1515.16|1536.64|1519.54|1536.66|1519.56|1532.06|1514.96|189
1649521200000|2022-04-09 16:20:00|1536.8|1519.7|1536.53|1519.43|1536.87|1519.77|1536.01|1518.91|290
1649521500000|2022-04-09 16:25:00|1536.52|1519.42|1535.18|1518.08|1536.85|1519.75|1534.69|1517.59|360
1649521800000|2022-04-09 16:30:00|1535.17|1518.07|1538.14|1521.04|1539.23|1522.13|1535.17|1518.07|296
1649522100000|2022-04-09 16:35:00|1538.17|1521.07|1534.1|1517|1538.26|1521.16|1533.99|1516.89|366
1649522400000|2022-04-09 16:40:00|1534.12|1517.02|1535.01|1517.91|1535.01|1517.91|1534.02|1516.92|194
1649522700000|2022-04-09 16:45:00|1534.97|1517.87|1537.18|1520.08|1537.25|1520.15|1534.88|1517.78|225
1649523000000|2022-04-09 16:50:00|1537.15|1520.05|1536.32|1519.22|1538.94|1521.84|1536.3|1519.2|306
1649523300000|2022-04-09 16:55:00|1536.35|1519.25|1532.12|1515.02|1536.35|1519.25|1531.3|1514.2|191
1649523600000|2022-04-09 17:00:00|1532.17|1515.07|1532.09|1514.99|1532.38|1515.28|1530.4|1513.3|167
1649523900000|2022-04-09 17:05:00|1531.96|1514.86|1533.38|1516.28|1533.4|1516.3|1531.24|1514.14|163
1649524200000|2022-04-09 17:10:00|1533.4|1516.3|1536.06|1518.96|1536.1|1519|1533.36|1516.26|215
1649524500000|2022-04-09 17:15:00|1536.04|1518.94|1535.3|1518.2|1536.48|1519.38|1535.05|1517.95|139
1649524800000|2022-04-09 17:20:00|1535.34|1518.24|1538.85|1521.75|1538.92|1521.82|1535.34|1518.24|112
1649525100000|2022-04-09 17:25:00|1538.78|1521.68|1537.06|1519.96|1539.84|1522.74|1536.93|1519.83|138
1649525400000|2022-04-09 17:30:00|1537.05|1519.95|1544.01|1526.91|1546.8|1529.7|1537.04|1519.94|465
1649525700000|2022-04-09 17:35:00|1544|1526.9|1544.51|1527.41|1545.78|1528.68|1541.87|1524.77|365
1649526000000|2022-04-09 17:40:00|1544.5|1527.4|1544.18|1527.08|1545.26|1528.16|1542.05|1524.95|309
1649526300000|2022-04-09 17:45:00|1544.02|1526.92|1543.47|1526.37|1545.2|1528.1|1543.32|1526.22|173
1649526600000|2022-04-09 17:50:00|1543.42|1526.32|1542.25|1525.15|1543.92|1526.82|1541.69|1524.59|194
1649526900000|2022-04-09 17:55:00|1542.3|1525.2|1543.4|1526.3|1543.51|1526.41|1542.29|1525.19|114
1649527200000|2022-04-09 18:00:00|1543.41|1526.31|1543.66|1526.56|1546.23|1529.13|1543.33|1526.23|233
1649527500000|2022-04-09 18:05:00|1543.68|1526.58|1542.4|1525.3|1543.95|1526.85|1542.01|1524.91|256
1649527800000|2022-04-09 18:10:00|1542.41|1525.31|1542.24|1525.14|1542.99|1525.89|1541.09|1523.99|226
1649528100000|2022-04-09 18:15:00|1542.23|1525.13|1540.4|1523.3|1542.23|1525.13|1540.4|1523.3|184
1649528400000|2022-04-09 18:20:00|1540.41|1523.31|1537.4|1520.3|1540.41|1523.31|1537.37|1520.27|234
1649528700000|2022-04-09 18:25:00|1537.31|1520.21|1539.01|1521.91|1539.04|1521.94|1537.31|1520.21|222
1649529000000|2022-04-09 18:30:00|1539.08|1521.98|1539.13|1522.03|1539.24|1522.14|1538.22|1521.12|116
1649529300000|2022-04-09 18:35:00|1539.11|1522.01|1540.28|1523.18|1540.51|1523.41|1539.11|1522.01|150
1649529600000|2022-04-09 18:40:00|1540.23|1523.13|1536.29|1519.19|1540.31|1523.21|1536.2|1519.1|177
1649529900000|2022-04-09 18:45:00|1536.26|1519.16|1537.32|1520.22|1537.32|1520.22|1536.06|1518.96|160
1649530200000|2022-04-09 18:50:00|1537.34|1520.24|1536.39|1519.29|1537.38|1520.28|1536.11|1519.01|125
1649530500000|2022-04-09 18:55:00|1536.42|1519.32|1537.17|1520.07|1537.53|1520.43|1536.41|1519.31|145
1649530800000|2022-04-09 19:00:00|1537.16|1520.06|1536.09|1518.99|1539.65|1522.55|1535.52|1518.42|323
1649531100000|2022-04-09 19:05:00|1536.12|1519.02|1538.31|1521.21|1539.1|1522|1536.1|1519|346
1649531400000|2022-04-09 19:10:00|1538.48|1521.38|1540|1522.9|1540.11|1523.01|1538.48|1521.38|241
1649531700000|2022-04-09 19:15:00|1540.01|1522.91|1537.86|1520.76|1540.01|1522.91|1537.61|1520.51|230
1649532000000|2022-04-09 19:20:00|1537.91|1520.81|1538.14|1521.04|1539.03|1521.93|1537.21|1520.11|249
1649532300000|2022-04-09 19:25:00|1538.34|1521.24|1536.72|1519.62|1538.36|1521.26|1536.57|1519.47|227
1649532600000|2022-04-09 19:30:00|1536.7|1519.6|1535.44|1518.34|1536.85|1519.75|1535.44|1518.34|222
1649532900000|2022-04-09 19:35:00|1535.42|1518.32|1536.19|1519.09|1536.32|1519.22|1535.42|1518.32|249
1649533200000|2022-04-09 19:40:00|1536.2|1519.1|1537.56|1520.46|1538.22|1521.12|1536.14|1519.04|259
1649533500000|2022-04-09 19:45:00|1537.58|1520.48|1539.63|1522.53|1540.48|1523.38|1537.55|1520.45|259
1649533800000|2022-04-09 19:50:00|1539.65|1522.55|1539.57|1522.47|1540.46|1523.36|1539.38|1522.28|175
1649534100000|2022-04-09 19:55:00|1539.61|1522.51|1537.2|1520.1|1539.62|1522.52|1537.2|1520.1|298
1649534400000|2022-04-09 20:00:00|1537.19|1520.09|1539.08|1521.98|1539.1|1522|1537.17|1520.07|318
1649534700000|2022-04-09 20:05:00|1539.03|1521.93|1540.97|1523.87|1541.01|1523.91|1538.3|1521.2|287
1649535000000|2022-04-09 20:10:00|1540.99|1523.89|1544.05|1526.95|1544.37|1527.27|1540.87|1523.77|257
1649535300000|2022-04-09 20:15:00|1544.08|1526.98|1547.87|1530.77|1547.99|1530.89|1544.08|1526.98|261
1649535600000|2022-04-09 20:20:00|1547.9|1530.8|1545.3|1528.2|1547.99|1530.89|1544.37|1527.27|308
1649535900000|2022-04-09 20:25:00|1545.24|1528.14|1545.3|1528.2|1546.15|1529.05|1544.43|1527.33|195
1649536200000|2022-04-09 20:30:00|1545.29|1528.19|1545.53|1528.43|1545.94|1528.84|1545.01|1527.91|146
1649536500000|2022-04-09 20:35:00|1545.68|1528.58|1545.68|1528.58|1545.78|1528.68|1545.2|1528.1|76
1649536800000|2022-04-09 20:40:00|1545.67|1528.57|1544.04|1526.94|1545.67|1528.57|1543.75|1526.65|134
1649537100000|2022-04-09 20:45:00|1544.1|1527|1539.15|1522.05|1544.1|1527|1538.98|1521.88|181
1649537400000|2022-04-09 20:50:00|1539.06|1521.96|1536.22|1519.12|1540.35|1523.25|1536.15|1519.05|214
1649537700000|2022-04-09 20:55:00|1536.24|1519.14|1533.21|1516.11|1536.25|1519.15|1533.19|1516.09|258
1649538000000|2022-04-09 21:00:00|1532.85|1515.75|1533.2|1516.1|1534.04|1516.94|1532.15|1515.05|257
1649538300000|2022-04-09 21:05:00|1533.09|1515.99|1534.85|1517.75|1534.87|1517.77|1532.62|1515.52|189
1649538600000|2022-04-09 21:10:00|1534.86|1517.76|1535.01|1517.91|1535.44|1518.34|1534.85|1517.75|203
1649538900000|2022-04-09 21:15:00|1535.03|1517.93|1536.33|1519.23|1536.41|1519.31|1535.03|1517.93|176
1649539200000|2022-04-09 21:20:00|1536.2|1519.1|1535.29|1518.19|1536.78|1519.68|1535.23|1518.13|195
1649539500000|2022-04-09 21:25:00|1535.28|1518.18|1539.61|1522.51|1539.61|1522.51|1535.12|1518.02|200
1649539800000|2022-04-09 21:30:00|1539.67|1522.57|1544.36|1527.26|1544.53|1527.43|1539.55|1522.45|114
1649540100000|2022-04-09 21:35:00|1544.34|1527.24|1544.04|1526.94|1544.34|1527.24|1543.82|1526.72|149
1649540400000|2022-04-09 21:40:00|1544.05|1526.95|1547.27|1530.17|1547.3|1530.2|1543.3|1526.2|214
1649540700000|2022-04-09 21:45:00|1547.41|1530.31|1546.16|1529.06|1547.43|1530.33|1546.12|1529.02|95
1649541000000|2022-04-09 21:50:00|1546.15|1529.05|1544.81|1527.71|1546.22|1529.12|1544.62|1527.52|156
1649541300000|2022-04-09 21:55:00|1544.8|1527.7|1543.79|1526.69|1544.87|1527.77|1543.76|1526.66|140
1649541600000|2022-04-09 22:00:00|1543.8|1526.7|1545.21|1528.11|1545.32|1528.22|1543.8|1526.7|188
1649541900000|2022-04-09 22:05:00|1545.25|1528.15|1546.95|1529.85|1547.27|1530.17|1545.19|1528.09|192
1649542200000|2022-04-09 22:10:00|1546.63|1529.53|1543.68|1526.58|1547.21|1530.11|1543.35|1526.25|209
1649542500000|2022-04-09 22:15:00|1543.51|1526.41|1545.04|1527.94|1545.64|1528.54|1543.18|1526.08|193
1649542800000|2022-04-09 22:20:00|1545.07|1527.97|1544.43|1527.33|1546.11|1529.01|1544.43|1527.33|144
1649543100000|2022-04-09 22:25:00|1544.44|1527.34|1544.5|1527.4|1546.13|1529.03|1543.62|1526.52|138
1649543400000|2022-04-09 22:30:00|1544.53|1527.43|1546.17|1529.07|1546.29|1529.19|1544.53|1527.43|83
1649543700000|2022-04-09 22:35:00|1546.24|1529.14|1545.79|1528.69|1546.82|1529.72|1545.06|1527.96|163
1649544000000|2022-04-09 22:40:00|1545.8|1528.7|1543.76|1526.66|1545.94|1528.84|1543.72|1526.62|218
1649544300000|2022-04-09 22:45:00|1543.74|1526.64|1543.7|1526.6|1544.42|1527.32|1543.66|1526.56|122
1649544600000|2022-04-09 22:50:00|1543.62|1526.52|1540.83|1523.73|1544.28|1527.18|1540.82|1523.72|196
1649544900000|2022-04-09 22:55:00|1540.89|1523.79|1542.21|1525.11|1542.43|1525.33|1540.89|1523.79|96
1649545200000|2022-04-09 23:00:00|1542.22|1525.12|1542.4|1525.3|1542.95|1525.85|1542.05|1524.95|104
1649545500000|2022-04-09 23:05:00|1542.23|1525.13|1542.31|1525.21|1544.34|1527.24|1542.23|1525.13|145
1649545800000|2022-04-09 23:10:00|1542.3|1525.2|1539.94|1522.84|1542.52|1525.42|1539.63|1522.53|139
1649546100000|2022-04-09 23:15:00|1539.93|1522.83|1538.19|1521.09|1539.98|1522.88|1538.12|1521.02|118
1649546400000|2022-04-09 23:20:00|1538.26|1521.16|1538.34|1521.24|1538.37|1521.27|1537.44|1520.34|93
1649546700000|2022-04-09 23:25:00|1538.35|1521.25|1540.93|1523.83|1540.93|1523.83|1538.21|1521.11|97
1649547000000|2022-04-09 23:30:00|1541.08|1523.98|1549.63|1532.53|1550.88|1533.78|1541.08|1523.98|307
1649547300000|2022-04-09 23:35:00|1549.72|1532.62|1551.56|1534.46|1551.56|1534.46|1549|1531.9|301
1649547600000|2022-04-09 23:40:00|1551.49|1534.39|1550.47|1533.37|1551.5|1534.4|1549.16|1532.06|237
1649547900000|2022-04-09 23:45:00|1550.81|1533.71|1549.42|1532.32|1551.93|1534.83|1549.29|1532.19|195
1649548200000|2022-04-09 23:50:00|1549.4|1532.3|1552.98|1535.88|1553.39|1536.29|1549.4|1532.3|330
1649548500000|2022-04-09 23:55:00|1553|1535.9|1551.32|1534.22|1553.05|1535.95|1551.32|1534.22|347
1649548800000|2022-04-10 00:00:00|1551.33|1534.23|1549.39|1532.29|1552.97|1535.87|1546.84|1529.74|373
1649549100000|2022-04-10 00:05:00|1549.32|1532.22|1551.08|1533.98|1551.08|1533.98|1548.24|1531.14|235
1649549400000|2022-04-10 00:10:00|1551.09|1533.99|1548.65|1531.55|1551.09|1533.99|1548.22|1531.12|305
1649549700000|2022-04-10 00:15:00|1548.63|1531.53|1545.9|1528.8|1548.69|1531.59|1545.27|1528.17|168
1649550000000|2022-04-10 00:20:00|1546.02|1528.92|1545.71|1528.61|1546.43|1529.33|1544.4|1527.3|167
1649550300000|2022-04-10 00:25:00|1545.67|1528.57|1547.74|1530.64|1547.95|1530.85|1545.57|1528.47|125
1649550600000|2022-04-10 00:30:00|1547.82|1530.72|1547.55|1530.45|1548.11|1531.01|1547.21|1530.11|138
1649550900000|2022-04-10 00:35:00|1547.57|1530.47|1546.22|1529.12|1547.57|1530.47|1545.71|1528.61|154
1649551200000|2022-04-10 00:40:00|1546.07|1528.97|1546.49|1529.39|1546.73|1529.63|1545.37|1528.27|65
1649551500000|2022-04-10 00:45:00|1546.34|1529.24|1548.9|1531.8|1550|1532.9|1546.26|1529.16|290
1649551800000|2022-04-10 00:50:00|1548.79|1531.69|1547.92|1530.82|1548.97|1531.87|1547.87|1530.77|185
1649552100000|2022-04-10 00:55:00|1547.99|1530.89|1546.64|1529.54|1547.99|1530.89|1545.76|1528.66|209
1649552400000|2022-04-10 01:00:00|1546.65|1529.55|1548.84|1531.74|1548.84|1531.74|1546.62|1529.52|191
1649552700000|2022-04-10 01:05:00|1548.88|1531.78|1551.08|1533.98|1551.13|1534.03|1548.88|1531.78|268
1649553000000|2022-04-10 01:10:00|1551.09|1533.99|1555.44|1538.34|1555.44|1538.34|1550.96|1533.86|163
1649553300000|2022-04-10 01:15:00|1555.65|1538.55|1556.91|1539.81|1557.58|1540.48|1555.54|1538.44|258
1649553600000|2022-04-10 01:20:00|1556.97|1539.87|1556.46|1539.36|1557.83|1540.73|1555.73|1538.63|129
1649553900000|2022-04-10 01:25:00|1556.23|1539.13|1557.67|1540.57|1557.83|1540.73|1556.01|1538.91|178
1649554200000|2022-04-10 01:30:00|1557.89|1540.79|1557.92|1540.82|1558.57|1541.47|1556.85|1539.75|176
1649554500000|2022-04-10 01:35:00|1557.91|1540.81|1555.71|1538.61|1558.28|1541.18|1555.71|1538.61|289
1649554800000|2022-04-10 01:40:00|1555.75|1538.65|1557.87|1540.77|1557.94|1540.84|1555.21|1538.11|150
1649555100000|2022-04-10 01:45:00|1557.8|1540.7|1560.43|1543.33|1561.47|1544.37|1557.8|1540.7|56
1649555400000|2022-04-10 01:50:00|1560.38|1543.28|1556.41|1539.31|1560.4|1543.3|1554.48|1537.38|207
1649555700000|2022-04-10 01:55:00|1556.43|1539.33|1555.32|1538.22|1556.72|1539.62|1554.98|1537.88|113
1649556000000|2022-04-10 02:00:00|1555.38|1538.28|1555|1537.9|1555.38|1538.28|1554.23|1537.13|112
1649556300000|2022-04-10 02:05:00|1555.03|1537.93|1555.4|1538.3|1556.12|1539.02|1555.03|1537.93|82
1649556600000|2022-04-10 02:10:00|1555.45|1538.35|1555.17|1538.07|1555.47|1538.37|1555.09|1537.99|70
1649556900000|2022-04-10 02:15:00|1555.18|1538.08|1555.36|1538.26|1555.38|1538.28|1554.3|1537.2|93
1649557200000|2022-04-10 02:20:00|1555.37|1538.27|1556.13|1539.03|1556.13|1539.03|1555.19|1538.09|92
1649557500000|2022-04-10 02:25:00|1556.07|1538.97|1557.11|1540.01|1557.21|1540.11|1556.07|1538.97|59
1649557800000|2022-04-10 02:30:00|1557.08|1539.98|1556.92|1539.82|1557.12|1540.02|1556.87|1539.77|64
1649558100000|2022-04-10 02:35:00|1556.87|1539.77|1555.4|1538.3|1557.21|1540.11|1554.71|1537.61|175
1649558400000|2022-04-10 02:40:00|1555.43|1538.33|1555.32|1538.22|1556.96|1539.86|1554.31|1537.21|191
1649558700000|2022-04-10 02:45:00|1555.41|1538.31|1556.21|1539.11|1556.88|1539.78|1555.41|1538.31|129
1649559000000|2022-04-10 02:50:00|1556.22|1539.12|1558.35|1541.25|1559.07|1541.97|1556.17|1539.07|173
1649559300000|2022-04-10 02:55:00|1558.36|1541.26|1559.08|1541.98|1559.99|1542.89|1558.3|1541.2|159
1649559600000|2022-04-10 03:00:00|1559.15|1542.05|1558.2|1541.1|1560.05|1542.95|1558.15|1541.05|191
1649559900000|2022-04-10 03:05:00|1558.22|1541.12|1561.54|1544.44|1561.54|1544.44|1558.22|1541.12|138
1649560200000|2022-04-10 03:10:00|1561.49|1544.39|1563.98|1546.88|1564.61|1547.51|1561.06|1543.96|135
1649560500000|2022-04-10 03:15:00|1564|1546.9|1565.26|1548.16|1565.3|1548.2|1563.85|1546.75|142
1649560800000|2022-04-10 03:20:00|1565.25|1548.15|1565.91|1548.81|1565.96|1548.86|1564.53|1547.43|84
1649561100000|2022-04-10 03:25:00|1565.92|1548.82|1565.02|1547.92|1565.96|1548.86|1564.84|1547.74|167
1649561400000|2022-04-10 03:30:00|1565.04|1547.94|1563.15|1546.05|1565.04|1547.94|1562.65|1545.55|173
1649561700000|2022-04-10 03:35:00|1563.14|1546.04|1562.92|1545.82|1563.29|1546.19|1562.73|1545.63|88
1649562000000|2022-04-10 03:40:00|1562.89|1545.79|1562.94|1545.84|1563.22|1546.12|1562.01|1544.91|99
1649562300000|2022-04-10 03:45:00|1562.93|1545.83|1561.6|1544.5|1563.42|1546.32|1561.34|1544.24|144
1649562600000|2022-04-10 03:50:00|1561.61|1544.51|1562.62|1545.52|1563.3|1546.2|1561.54|1544.44|139
1649562900000|2022-04-10 03:55:00|1562.63|1545.53|1562.14|1545.04|1563.46|1546.36|1562.14|1545.04|86
1649563200000|2022-04-10 04:00:00|1562.13|1545.03|1561.08|1543.98|1564|1546.9|1561.08|1543.98|183
1649563500000|2022-04-10 04:05:00|1561.1|1544|1560.51|1543.41|1561.14|1544.04|1560.33|1543.23|176
1649563800000|2022-04-10 04:10:00|1560.56|1543.46|1561.3|1544.2|1562.44|1545.34|1559.95|1542.85|204
1649564100000|2022-04-10 04:15:00|1561.31|1544.21|1562.55|1545.45|1562.58|1545.48|1561.31|1544.21|65
1649564400000|2022-04-10 04:20:00|1562.53|1545.43|1564.93|1547.83|1565.1|1548|1562.34|1545.24|83
1649564700000|2022-04-10 04:25:00|1564.95|1547.85|1565.05|1547.95|1565.59|1548.49|1564.92|1547.82|70
1649565000000|2022-04-10 04:30:00|1565.06|1547.96|1564.43|1547.33|1565.94|1548.84|1564.39|1547.29|104
1649565300000|2022-04-10 04:35:00|1564.49|1547.39|1564.9|1547.8|1566.01|1548.91|1564.23|1547.13|140
1649565600000|2022-04-10 04:40:00|1564.94|1547.84|1565.11|1548.01|1565.16|1548.06|1564.9|1547.8|14
1649565900000|2022-04-10 04:45:00|1565.17|1548.07|1565.23|1548.13|1565.91|1548.81|1564.86|1547.76|60
1649566200000|2022-04-10 04:50:00|1565.13|1548.03|1566.93|1549.83|1566.93|1549.83|1565.13|1548.03|41
1649566500000|2022-04-10 04:55:00|1566.94|1549.84|1567.55|1550.45|1567.71|1550.61|1566.03|1548.93|75
1649566800000|2022-04-10 05:00:00|1567.84|1550.74|1568.9|1551.8|1568.93|1551.83|1567.56|1550.46|39
1649567100000|2022-04-10 05:05:00|1568.93|1551.83|1571.4|1554.3|1571.4|1554.3|1567.89|1550.79|91
1649567400000|2022-04-10 05:10:00|1571.38|1554.28|1569.09|1551.99|1571.38|1554.28|1569.09|1551.99|172
1649567700000|2022-04-10 05:15:00|1569.28|1552.18|1570.99|1553.89|1571|1553.9|1569.21|1552.11|84
1649568000000|2022-04-10 05:20:00|1571.07|1553.97|1566.05|1548.95|1571.19|1554.09|1565.99|1548.89|211
1649568300000|2022-04-10 05:25:00|1566.12|1549.02|1563.28|1546.18|1567.05|1549.95|1563.13|1546.03|215
1649568600000|2022-04-10 05:30:00|1563.27|1546.17|1563.1|1546|1564.99|1547.89|1562.46|1545.36|216
1649568900000|2022-04-10 05:35:00|1562.99|1545.89|1564.21|1547.11|1564.23|1547.13|1562.6|1545.5|145
1649569200000|2022-04-10 05:40:00|1564.2|1547.1|1563.26|1546.16|1564.31|1547.21|1562.75|1545.65|126
1649569500000|2022-04-10 05:45:00|1563.3|1546.2|1561.91|1544.81|1563.32|1546.22|1561.25|1544.15|160
1649569800000|2022-04-10 05:50:00|1561.89|1544.79|1561.7|1544.6|1562.97|1545.87|1560.98|1543.88|234
1649570100000|2022-04-10 05:55:00|1561.79|1544.69|1560.92|1543.82|1562.58|1545.48|1560.51|1543.41|177
1649570400000|2022-04-10 06:00:00|1560.84|1543.74|1559.53|1542.43|1561.3|1544.2|1559.07|1541.97|298
1649570700000|2022-04-10 06:05:00|1559.52|1542.42|1558.07|1540.97|1559.64|1542.54|1557.95|1540.85|172
1649571000000|2022-04-10 06:10:00|1558.09|1540.99|1558.22|1541.12|1559.08|1541.98|1558|1540.9|83
1649571300000|2022-04-10 06:15:00|1558.19|1541.09|1558.18|1541.08|1558.6|1541.5|1558.1|1541|68
1649571600000|2022-04-10 06:20:00|1558.21|1541.11|1558.51|1541.41|1559.14|1542.04|1558.19|1541.09|275
1649571900000|2022-04-10 06:25:00|1558.5|1541.4|1559.57|1542.47|1560.31|1543.21|1558.15|1541.05|232
1649572200000|2022-04-10 06:30:00|1559.54|1542.44|1560.18|1543.08|1560.31|1543.21|1559.34|1542.24|266
1649572500000|2022-04-10 06:35:00|1560.2|1543.1|1564.25|1547.15|1564.25|1547.15|1560.18|1543.08|131
1649572800000|2022-04-10 06:40:00|1564.48|1547.38|1561.62|1544.52|1564.85|1547.75|1561.62|1544.52|233
1649573100000|2022-04-10 06:45:00|1561.68|1544.58|1563.72|1546.62|1564.84|1547.74|1561.58|1544.48|143
1649573400000|2022-04-10 06:50:00|1563.19|1546.09|1563.08|1545.98|1563.23|1546.13|1562.74|1545.64|59
1649573700000|2022-04-10 06:55:00|1563.14|1546.04|1563.08|1545.98|1563.15|1546.05|1562.14|1545.04|138
1649574000000|2022-04-10 07:00:00|1563.12|1546.02|1560.43|1543.33|1563.37|1546.27|1560.35|1543.25|195
1649574300000|2022-04-10 07:05:00|1560.44|1543.34|1558.39|1541.29|1560.68|1543.58|1558.39|1541.29|170
1649574600000|2022-04-10 07:10:00|1558.38|1541.28|1555.2|1538.1|1558.42|1541.32|1554.52|1537.42|111
1649574900000|2022-04-10 07:15:00|1555.13|1538.03|1555.03|1537.93|1555.41|1538.31|1554.86|1537.76|180
1649575200000|2022-04-10 07:20:00|1555.02|1537.92|1554.24|1537.14|1555.23|1538.13|1553.34|1536.24|178
1649575500000|2022-04-10 07:25:00|1554.22|1537.12|1553.35|1536.25|1555.36|1538.26|1553.34|1536.24|101
1649575800000|2022-04-10 07:30:00|1553.53|1536.43|1552.25|1535.15|1553.7|1536.6|1550.42|1533.32|161
1649576100000|2022-04-10 07:35:00|1552.27|1535.17|1552.28|1535.18|1552.43|1535.33|1552.02|1534.92|163
1649576400000|2022-04-10 07:40:00|1552.47|1535.37|1553.21|1536.11|1553.46|1536.36|1552.08|1534.98|226
1649576700000|2022-04-10 07:45:00|1553.15|1536.05|1554.01|1536.91|1554.11|1537.01|1553|1535.9|88
1649577000000|2022-04-10 07:50:00|1553.88|1536.78|1553.47|1536.37|1554.31|1537.21|1553.47|1536.37|92
1649577300000|2022-04-10 07:55:00|1553.49|1536.39|1553.11|1536.01|1553.58|1536.48|1552.64|1535.54|103
1649577600000|2022-04-10 08:00:00|1553.23|1536.13|1551.08|1533.98|1553.23|1536.13|1551.08|1533.98|193
1649577900000|2022-04-10 08:05:00|1551.1|1534|1553.87|1536.77|1553.87|1536.77|1549.95|1532.85|150
1649578200000|2022-04-10 08:10:00|1553.7|1536.6|1555.95|1538.85|1555.96|1538.86|1553.7|1536.6|148
1649578500000|2022-04-10 08:15:00|1555.93|1538.83|1554.32|1537.22|1555.93|1538.83|1554.32|1537.22|90
1649578800000|2022-04-10 08:20:00|1554.14|1537.04|1555.76|1538.66|1555.9|1538.8|1552.82|1535.72|139
1649579100000|2022-04-10 08:25:00|1555.77|1538.67|1555|1537.9|1556.18|1539.08|1553.52|1536.42|227
1649579400000|2022-04-10 08:30:00|1555.02|1537.92|1556.09|1538.99|1557.93|1540.83|1555.02|1537.92|222
1649579700000|2022-04-10 08:35:00|1556.21|1539.11|1553.72|1536.62|1556.56|1539.46|1553.32|1536.22|237
1649580000000|2022-04-10 08:40:00|1553.83|1536.73|1551.42|1534.32|1554.28|1537.18|1551.09|1533.99|225
1649580300000|2022-04-10 08:45:00|1551.38|1534.28|1550.05|1532.95|1551.38|1534.28|1549.23|1532.13|161
1649580600000|2022-04-10 08:50:00|1550.08|1532.98|1551.75|1534.65|1551.88|1534.78|1549.4|1532.3|197
1649580900000|2022-04-10 08:55:00|1551.78|1534.68|1550.08|1532.98|1551.84|1534.74|1550.02|1532.92|184
1649581200000|2022-04-10 09:00:00|1550.07|1532.97|1546.83|1529.73|1550.15|1533.05|1546.83|1529.73|123
1649581500000|2022-04-10 09:05:00|1546.75|1529.65|1544.11|1527.01|1546.76|1529.66|1544.09|1526.99|188
1649581800000|2022-04-10 09:10:00|1544.1|1527|1543.36|1526.26|1545.05|1527.95|1543.33|1526.23|87
1649582100000|2022-04-10 09:15:00|1543.42|1526.32|1545.33|1528.23|1545.33|1528.23|1543.41|1526.31|206
1649582400000|2022-04-10 09:20:00|1545.37|1528.27|1544.5|1527.4|1545.87|1528.77|1543.18|1526.08|132
1649582700000|2022-04-10 09:25:00|1544.45|1527.35|1545.21|1528.11|1545.31|1528.21|1544.13|1527.03|168
1649583000000|2022-04-10 09:30:00|1545.24|1528.14|1546.27|1529.17|1547.43|1530.33|1545.24|1528.14|139
1649583300000|2022-04-10 09:35:00|1546.33|1529.23|1544.18|1527.08|1546.35|1529.25|1543.51|1526.41|233
1649583600000|2022-04-10 09:40:00|1544.17|1527.07|1544.3|1527.2|1545.35|1528.25|1543.82|1526.72|207
1649583900000|2022-04-10 09:45:00|1544.7|1527.6|1541.49|1524.39|1544.73|1527.63|1540.98|1523.88|210
1649584200000|2022-04-10 09:50:00|1541.48|1524.38|1539.21|1522.11|1541.6|1524.5|1539.02|1521.92|95
1649584500000|2022-04-10 09:55:00|1539.22|1522.12|1540.16|1523.06|1541.16|1524.06|1539.2|1522.1|245
1649584800000|2022-04-10 10:00:00|1540.17|1523.07|1536.94|1519.84|1540.54|1523.44|1535.94|1518.84|203
1649585100000|2022-04-10 10:05:00|1536.88|1519.78|1538.83|1521.73|1540.15|1523.05|1536.57|1519.47|173
1649585400000|2022-04-10 10:10:00|1538.81|1521.71|1539.05|1521.95|1540.24|1523.14|1538.18|1521.08|126
1649585700000|2022-04-10 10:15:00|1539.06|1521.96|1539.49|1522.39|1540.45|1523.35|1538.86|1521.76|130
1649586000000|2022-04-10 10:20:00|1539.61|1522.51|1537.58|1520.48|1539.76|1522.66|1537.19|1520.09|109
1649586300000|2022-04-10 10:25:00|1537.54|1520.44|1535.61|1518.51|1538.17|1521.07|1535.2|1518.1|123
1649586600000|2022-04-10 10:30:00|1535.55|1518.45|1535.08|1517.98|1536.78|1519.68|1535|1517.9|195
1649586900000|2022-04-10 10:35:00|1535.03|1517.93|1534.52|1517.42|1535.39|1518.29|1533.97|1516.87|185
1649587200000|2022-04-10 10:40:00|1534.53|1517.43|1535.94|1518.84|1537.17|1520.07|1534.39|1517.29|173
1649587500000|2022-04-10 10:45:00|1535.96|1518.86|1536.08|1518.98|1537.64|1520.54|1535.96|1518.86|151
1649587800000|2022-04-10 10:50:00|1536.09|1518.99|1535.71|1518.61|1536.23|1519.13|1533.31|1516.21|166
1649588100000|2022-04-10 10:55:00|1536.29|1519.19|1537.14|1520.04|1537.86|1520.76|1535.04|1517.94|224
1649588400000|2022-04-10 11:00:00|1537.15|1520.05|1536.91|1519.81|1538.03|1520.93|1536.69|1519.59|108
1649588700000|2022-04-10 11:05:00|1536.64|1519.54|1536.49|1519.39|1537.6|1520.5|1536.28|1519.18|142
1649589000000|2022-04-10 11:10:00|1536.47|1519.37|1537.53|1520.43|1537.64|1520.54|1536.47|1519.37|158
1649589300000|2022-04-10 11:15:00|1537.52|1520.42|1541.27|1524.17|1541.27|1524.17|1537.49|1520.39|172
1649589600000|2022-04-10 11:20:00|1541.26|1524.16|1540.91|1523.81|1541.63|1524.53|1540.21|1523.11|189
1649589900000|2022-04-10 11:25:00|1540.98|1523.88|1539.39|1522.29|1541.32|1524.22|1539.39|1522.29|181
1649590200000|2022-04-10 11:30:00|1539.38|1522.28|1538.44|1521.34|1539.46|1522.36|1538.23|1521.13|121
1649590500000|2022-04-10 11:35:00|1538.42|1521.32|1536.75|1519.65|1538.57|1521.47|1536.41|1519.31|144
1649590800000|2022-04-10 11:40:00|1536.72|1519.62|1537.2|1520.1|1537.53|1520.43|1536.58|1519.48|92
1649591100000|2022-04-10 11:45:00|1537.15|1520.05|1543.16|1526.06|1544.02|1526.92|1537.15|1520.05|230
1649591400000|2022-04-10 11:50:00|1543.15|1526.05|1545.37|1528.27|1546.94|1529.84|1543.1|1526|176
1649591700000|2022-04-10 11:55:00|1545.35|1528.25|1543.27|1526.17|1545.42|1528.32|1542.12|1525.02|231
1649592000000|2022-04-10 12:00:00|1543.29|1526.19|1545.31|1528.21|1545.35|1528.25|1541.99|1524.89|202
1649592300000|2022-04-10 12:05:00|1545.29|1528.19|1551.04|1533.94|1551.09|1533.99|1543.59|1526.49|296
1649592600000|2022-04-10 12:10:00|1551.03|1533.93|1550.13|1533.03|1551.03|1533.93|1549.08|1531.98|329
1649592900000|2022-04-10 12:15:00|1550.14|1533.04|1549.08|1531.98|1550.15|1533.05|1547.08|1529.98|214
1649593200000|2022-04-10 12:20:00|1548.93|1531.83|1548.19|1531.09|1549.11|1532.01|1547.35|1530.25|184
1649593500000|2022-04-10 12:25:00|1548.17|1531.07|1543.31|1526.21|1549.01|1531.91|1542.65|1525.55|324
1649593800000|2022-04-10 12:30:00|1543.22|1526.12|1544.68|1527.58|1544.71|1527.61|1541.36|1524.26|211
1649594100000|2022-04-10 12:35:00|1544.72|1527.62|1545.45|1528.35|1545.52|1528.42|1544.72|1527.62|35
1649594400000|2022-04-10 12:40:00|1545.41|1528.31|1548.15|1531.05|1548.19|1531.09|1545.28|1528.18|117
1649594700000|2022-04-10 12:45:00|1548.14|1531.04|1544.55|1527.45|1548.14|1531.04|1544.54|1527.44|150
1649595000000|2022-04-10 12:50:00|1544.56|1527.46|1542.55|1525.45|1545.68|1528.58|1542.45|1525.35|156
1649595300000|2022-04-10 12:55:00|1542.58|1525.48|1542.93|1525.83|1542.93|1525.83|1541.05|1523.95|117
1649595600000|2022-04-10 13:00:00|1542.92|1525.82|1541.67|1524.57|1543.25|1526.15|1541.61|1524.51|109
1649595900000|2022-04-10 13:05:00|1541.73|1524.63|1545.02|1527.92|1545.57|1528.47|1541.73|1524.63|215
1649596200000|2022-04-10 13:10:00|1544.96|1527.86|1546.41|1529.31|1546.96|1529.86|1544.91|1527.81|245
1649596500000|2022-04-10 13:15:00|1546.51|1529.41|1546.72|1529.62|1547.03|1529.93|1545.67|1528.57|173
1649596800000|2022-04-10 13:20:00|1546.67|1529.57|1543.91|1526.81|1546.67|1529.57|1542.13|1525.03|227
1649597100000|2022-04-10 13:25:00|1543.93|1526.83|1544.27|1527.17|1544.94|1527.84|1543.2|1526.1|223
1649597400000|2022-04-10 13:30:00|1544.29|1527.19|1544.14|1527.04|1544.33|1527.23|1543.05|1525.95|149
1649597700000|2022-04-10 13:35:00|1544.12|1527.02|1542.14|1525.04|1544.19|1527.09|1542.02|1524.92|131
1649598000000|2022-04-10 13:40:00|1542.15|1525.05|1543.73|1526.63|1543.78|1526.68|1540.82|1523.72|247
1649598300000|2022-04-10 13:45:00|1543.83|1526.73|1542.55|1525.45|1544.12|1527.02|1542.53|1525.43|185
1649598600000|2022-04-10 13:50:00|1542.62|1525.52|1542.04|1524.94|1542.66|1525.56|1541.89|1524.79|95
1649598900000|2022-04-10 13:55:00|1542.03|1524.93|1541.98|1524.88|1542.07|1524.97|1540.01|1522.91|107
1649599200000|2022-04-10 14:00:00|1542.08|1524.98|1542.93|1525.83|1543.98|1526.88|1540.38|1523.28|169
1649599500000|2022-04-10 14:05:00|1543.08|1525.98|1544.2|1527.1|1545.1|1528|1542.9|1525.8|196
1649599800000|2022-04-10 14:10:00|1544.25|1527.15|1544.37|1527.27|1544.68|1527.58|1543.96|1526.86|103
1649600100000|2022-04-10 14:15:00|1544.32|1527.22|1546.41|1529.31|1547.17|1530.07|1544.27|1527.17|141
1649600400000|2022-04-10 14:20:00|1546.22|1529.12|1547.95|1530.85|1549.46|1532.36|1546.22|1529.12|138
1649600700000|2022-04-10 14:25:00|1547.94|1530.84|1547.57|1530.47|1547.94|1530.84|1545.33|1528.23|188
1649601000000|2022-04-10 14:30:00|1547.88|1530.78|1549.05|1531.95|1549.05|1531.95|1547.83|1530.73|62
1649601300000|2022-04-10 14:35:00|1549.06|1531.96|1550.46|1533.36|1550.54|1533.44|1548.58|1531.48|218
1649601600000|2022-04-10 14:40:00|1550.47|1533.37|1550.2|1533.1|1550.98|1533.88|1549.84|1532.74|113
1649601900000|2022-04-10 14:45:00|1550.19|1533.09|1553.01|1535.91|1553.3|1536.2|1549.44|1532.34|220
1649602200000|2022-04-10 14:50:00|1552.92|1535.82|1551.14|1534.04|1553.01|1535.91|1549.39|1532.29|291
1649602500000|2022-04-10 14:55:00|1551.12|1534.02|1552.04|1534.94|1552.09|1534.99|1549.65|1532.55|212
1649602800000|2022-04-10 15:00:00|1552.08|1534.98|1556|1538.9|1556.01|1538.91|1552.05|1534.95|133
1649603100000|2022-04-10 15:05:00|1555.86|1538.76|1555.56|1538.46|1556.1|1539|1555|1537.9|205
1649603400000|2022-04-10 15:10:00|1555.58|1538.48|1553.44|1536.34|1555.6|1538.5|1552.45|1535.35|243
1649603700000|2022-04-10 15:15:00|1553.45|1536.35|1552.32|1535.22|1553.7|1536.6|1551.41|1534.31|174
1649604000000|2022-04-10 15:20:00|1552.37|1535.27|1551.72|1534.62|1552.37|1535.27|1551.39|1534.29|128
1649604300000|2022-04-10 15:25:00|1551.7|1534.6|1554.54|1537.44|1555.2|1538.1|1551.49|1534.39|179
1649604600000|2022-04-10 15:30:00|1554.58|1537.48|1555.45|1538.35|1556.18|1539.08|1554.46|1537.36|192
1649604900000|2022-04-10 15:35:00|1555.38|1538.28|1555.64|1538.54|1556.19|1539.09|1555.24|1538.14|171
1649605200000|2022-04-10 15:40:00|1555.69|1538.59|1555.98|1538.88|1556.16|1539.06|1554.97|1537.87|174
1649605500000|2022-04-10 15:45:00|1555.99|1538.89|1557.38|1540.28|1557.38|1540.28|1555.19|1538.09|184
1649605800000|2022-04-10 15:50:00|1557.37|1540.27|1555.62|1538.52|1557.37|1540.27|1555.46|1538.36|119
1649606100000|2022-04-10 15:55:00|1555.6|1538.5|1555.88|1538.78|1556.01|1538.91|1555.19|1538.09|107
1649606400000|2022-04-10 16:00:00|1555.91|1538.81|1559.08|1541.98|1559.93|1542.83|1554.76|1537.66|330
1649606700000|2022-04-10 16:05:00|1559.03|1541.93|1556.81|1539.71|1559.99|1542.89|1556.28|1539.18|291
1649607000000|2022-04-10 16:10:00|1556.82|1539.72|1559.51|1542.41|1559.51|1542.41|1556.13|1539.03|296
1649607300000|2022-04-10 16:15:00|1559.48|1542.38|1559.56|1542.46|1560.12|1543.02|1558.95|1541.85|222
1649607600000|2022-04-10 16:20:00|1559.52|1542.42|1562.07|1544.97|1562.07|1544.97|1559.11|1542.01|123
1649607900000|2022-04-10 16:25:00|1562.19|1545.09|1563.77|1546.67|1563.98|1546.88|1562.19|1545.09|157
1649608200000|2022-04-10 16:30:00|1563.79|1546.69|1566.33|1549.23|1566.4|1549.3|1563.04|1545.94|118
1649608500000|2022-04-10 16:35:00|1566.32|1549.22|1568.72|1551.62|1570.29|1553.19|1566.06|1548.96|221
1649608800000|2022-04-10 16:40:00|1568.68|1551.58|1573.56|1556.46|1573.83|1556.73|1568.68|1551.58|278
1649609100000|2022-04-10 16:45:00|1573.69|1556.59|1577.75|1560.65|1577.76|1560.66|1573.68|1556.58|212
1649609400000|2022-04-10 16:50:00|1577.69|1560.59|1576.59|1559.49|1578.42|1561.32|1575.99|1558.89|125
1649609700000|2022-04-10 16:55:00|1576.84|1559.74|1574.87|1557.77|1577.71|1560.61|1573.27|1556.17|316
1649610000000|2022-04-10 17:00:00|1574.86|1557.76|1577.95|1560.85|1578.11|1561.01|1574.84|1557.74|275
1649610300000|2022-04-10 17:05:00|1577.96|1560.86|1578.97|1561.87|1579.97|1562.87|1577.22|1560.12|307
1649610600000|2022-04-10 17:10:00|1578.96|1561.86|1580.94|1563.84|1581.47|1564.37|1578.03|1560.93|245
1649610900000|2022-04-10 17:15:00|1580.97|1563.87|1579.69|1562.59|1580.97|1563.87|1577.17|1560.07|210
1649611200000|2022-04-10 17:20:00|1579.68|1562.58|1581.4|1564.3|1582.54|1565.44|1579.17|1562.07|331
1649611500000|2022-04-10 17:25:00|1581.47|1564.37|1583.65|1566.55|1584.64|1567.54|1581.15|1564.05|200
1649611800000|2022-04-10 17:30:00|1583.55|1566.45|1584.67|1567.57|1584.71|1567.61|1582.54|1565.44|255
1649612100000|2022-04-10 17:35:00|1584.61|1567.51|1590.97|1573.87|1591.2|1574.1|1584.52|1567.42|345
1649612400000|2022-04-10 17:40:00|1590.99|1573.89|1587.32|1570.22|1590.99|1573.89|1585.85|1568.75|259
1649612700000|2022-04-10 17:45:00|1587.19|1570.09|1582.66|1565.56|1587.38|1570.28|1582.02|1564.92|224
1649613000000|2022-04-10 17:50:00|1582.39|1565.29|1582.31|1565.21|1582.66|1565.56|1579.48|1562.38|228
1649613300000|2022-04-10 17:55:00|1582.32|1565.22|1586.74|1569.64|1587.01|1569.91|1582.27|1565.17|178
1649613600000|2022-04-10 18:00:00|1586.66|1569.56|1588.99|1571.89|1591.61|1574.51|1586.66|1569.56|243
1649613900000|2022-04-10 18:05:00|1588.95|1571.85|1589.96|1572.86|1590.12|1573.02|1588.27|1571.17|249
1649614200000|2022-04-10 18:10:00|1589.92|1572.82|1594.81|1577.71|1594.81|1577.71|1589.92|1572.82|156
1649614500000|2022-04-10 18:15:00|1594.79|1577.69|1594.21|1577.11|1594.79|1577.69|1593.74|1576.64|176
1649614800000|2022-04-10 18:20:00|1594.31|1577.21|1594.58|1577.48|1594.58|1577.48|1592.06|1574.96|200
1649615100000|2022-04-10 18:25:00|1594.53|1577.43|1594.15|1577.05|1594.58|1577.48|1593.68|1576.58|80
1649615400000|2022-04-10 18:30:00|1594.16|1577.06|1595.08|1577.98|1595.74|1578.64|1594.11|1577.01|127
1649615700000|2022-04-10 18:35:00|1595.07|1577.97|1594.31|1577.21|1595.93|1578.83|1593.53|1576.43|175
1649616000000|2022-04-10 18:40:00|1594.26|1577.16|1592.98|1575.88|1594.28|1577.18|1592.39|1575.29|124
1649616300000|2022-04-10 18:45:00|1592.94|1575.84|1591.45|1574.35|1593.13|1576.03|1591.14|1574.04|124
1649616600000|2022-04-10 18:50:00|1591.34|1574.24|1591.83|1574.73|1591.88|1574.78|1591.18|1574.08|153
1649616900000|2022-04-10 18:55:00|1591.76|1574.66|1592.98|1575.88|1593.69|1576.59|1591.76|1574.66|103
1649617200000|2022-04-10 19:00:00|1592.97|1575.87|1592.91|1575.81|1593.58|1576.48|1591.24|1574.14|101
1649617500000|2022-04-10 19:05:00|1592.94|1575.84|1595.15|1578.05|1595.89|1578.79|1592.75|1575.65|126
1649617800000|2022-04-10 19:10:00|1595.14|1578.04|1595.7|1578.6|1595.91|1578.81|1595.14|1578.04|124
1649618100000|2022-04-10 19:15:00|1595.71|1578.61|1595.66|1578.56|1595.83|1578.73|1594.87|1577.77|140
1649618400000|2022-04-10 19:20:00|1595.69|1578.59|1595.76|1577.16|1596.11|1579.01|1595.01|1577.16|113
1649618700000|2022-04-10 19:25:00|1595.81|1577.21|1596.05|1577.45|1596.83|1578.23|1595.8|1577.2|140
1649619000000|2022-04-10 19:30:00|1596.06|1577.46|1595.89|1577.29|1596.51|1577.91|1595.56|1576.96|122
1649619300000|2022-04-10 19:35:00|1595.62|1577.02|1596.06|1577.46|1596.33|1577.73|1595.58|1576.98|169
1649619600000|2022-04-10 19:40:00|1596.01|1577.41|1598.89|1580.29|1599.49|1580.89|1595.77|1577.17|161
1649619900000|2022-04-10 19:45:00|1598.9|1580.3|1596.56|1577.96|1598.94|1580.34|1594.97|1576.37|171
1649620200000|2022-04-10 19:50:00|1596.55|1577.95|1596.58|1577.98|1596.69|1578.09|1595.32|1576.72|100
1649620500000|2022-04-10 19:55:00|1596.62|1578.02|1595.56|1576.96|1596.98|1578.38|1595.4|1576.8|130
1649620800000|2022-04-10 20:00:00|1595.61|1577.01|1598.38|1579.78|1599.09|1580.49|1595.55|1576.95|192
1649621100000|2022-04-10 20:05:00|1598.4|1579.8|1598.1|1579.5|1599.81|1581.21|1598.04|1579.44|167
1649621400000|2022-04-10 20:10:00|1598.15|1579.55|1599.79|1581.19|1600.36|1581.76|1597.99|1579.39|162
1649621700000|2022-04-10 20:15:00|1599.82|1581.22|1599.71|1581.11|1599.82|1581.22|1599.01|1580.41|53
1649622000000|2022-04-10 20:20:00|1599.55|1580.95|1599.92|1581.32|1599.95|1581.35|1599.11|1580.51|91
1649622300000|2022-04-10 20:25:00|1599.94|1581.34|1599|1580.4|1600.11|1581.51|1598.99|1580.39|120
1649622600000|2022-04-10 20:30:00|1598.99|1580.39|1599.57|1580.97|1600.02|1581.42|1598.99|1580.39|122
1649622900000|2022-04-10 20:35:00|1599.59|1580.99|1600.69|1582.09|1601.71|1583.11|1599.48|1580.88|80
1649623200000|2022-04-10 20:40:00|1600.58|1581.98|1600.09|1581.49|1601.4|1582.8|1600.06|1581.46|177
1649623500000|2022-04-10 20:45:00|1600.08|1581.48|1599.92|1581.32|1600.39|1581.79|1599.87|1581.27|89
1649623800000|2022-04-10 20:50:00|1599.94|1581.34|1599.31|1580.71|1600|1581.4|1596.76|1578.16|212
1649624100000|2022-04-10 20:55:00|1599.26|1580.66|1598.11|1579.51|1599.59|1580.99|1598.07|1579.47|143
1649624400000|2022-04-10 21:00:00|1598.07|1579.47|1598.69|1580.09|1599.44|1580.84|1598.05|1579.45|186
1649624700000|2022-04-10 21:05:00|1598.74|1580.14|1598.63|1580.03|1599.61|1581.01|1598.63|1580.03|86
1649625000000|2022-04-10 21:10:00|1598.62|1580.02|1596.12|1577.52|1598.77|1580.17|1596.11|1577.51|160
1649625300000|2022-04-10 21:15:00|1596.24|1577.64|1594.19|1577.09|1596.27|1577.67|1594.12|1576.38|80
1649625600000|2022-04-10 21:20:00|1594.15|1577.05|1594.06|1576.96|1594.52|1577.42|1594.06|1576.96|66
1649625900000|2022-04-10 21:25:00|1594.15|1577.05|1595.11|1578.01|1595.97|1578.87|1594.15|1577.05|98
1649626200000|2022-04-10 21:30:00|1595.49|1578.39|1594.14|1577.04|1595.65|1578.55|1593.84|1576.74|120
1649626500000|2022-04-10 21:35:00|1594.18|1577.08|1591.01|1573.91|1594.24|1577.14|1590.9|1573.8|185
1649626800000|2022-04-10 21:40:00|1590.99|1573.89|1592.52|1575.42|1594.05|1576.95|1590.9|1573.8|196
1649627100000|2022-04-10 21:45:00|1592.4|1575.3|1591.88|1574.78|1592.58|1575.48|1591.63|1574.53|136
1649627400000|2022-04-10 21:50:00|1591.87|1574.77|1582.66|1565.56|1591.91|1574.81|1582.66|1565.56|165
1649627700000|2022-04-10 21:55:00|1582.42|1565.32|1580.06|1562.96|1583.29|1566.19|1580.01|1562.91|141
1649628000000|2022-04-10 22:00:00|1579.73|1562.63|1579.95|1562.85|1580.86|1563.76|1576.18|1559.08|282
1649628300000|2022-04-10 22:05:00|1579.92|1562.82|1577.47|1560.37|1581.19|1564.09|1577.07|1559.97|282
1649628600000|2022-04-10 22:10:00|1577.37|1560.27|1573.94|1556.84|1578.99|1561.89|1573.44|1556.34|299
1649628900000|2022-04-10 22:15:00|1573.8|1556.7|1565.93|1548.83|1574.85|1557.75|1565.42|1548.32|381
1649629200000|2022-04-10 22:20:00|1565.91|1548.81|1568.25|1551.15|1572.25|1555.15|1565.91|1548.81|408
1649629500000|2022-04-10 22:25:00|1568.15|1551.05|1567.34|1550.24|1571.06|1553.96|1567.09|1549.99|415
1649629800000|2022-04-10 22:30:00|1567.32|1550.22|1560.51|1543.41|1569.06|1551.96|1560.28|1543.18|347
1649630100000|2022-04-10 22:35:00|1560.36|1543.26|1561.61|1544.51|1566.71|1549.61|1558.95|1541.85|506
1649630400000|2022-04-10 22:40:00|1561.6|1544.5|1559.46|1542.36|1565.95|1548.85|1559.4|1542.3|409
1649630700000|2022-04-10 22:45:00|1559.42|1542.32|1554.05|1536.95|1559.42|1542.32|1553.66|1536.56|444
1649631000000|2022-04-10 22:50:00|1554.03|1536.93|1557.79|1540.69|1562.29|1545.19|1550.31|1533.21|495
1649631300000|2022-04-10 22:55:00|1557.76|1540.66|1555.55|1538.45|1561.06|1543.96|1554.61|1537.51|529
1649631600000|2022-04-10 23:00:00|1555.5|1538.4|1547.42|1530.32|1555.52|1538.42|1547.11|1530.01|438
1649631900000|2022-04-10 23:05:00|1547.23|1530.13|1550.82|1533.72|1551.34|1534.24|1547.23|1530.13|347
1649632200000|2022-04-10 23:10:00|1550.86|1533.76|1554.44|1537.34|1557.54|1540.44|1550.83|1533.73|523
1649632500000|2022-04-10 23:15:00|1554.43|1537.33|1554.91|1537.81|1557.06|1539.96|1553.69|1536.59|362
1649632800000|2022-04-10 23:20:00|1554.92|1537.82|1553.81|1536.71|1554.92|1537.82|1553.27|1536.17|158
1649633100000|2022-04-10 23:25:00|1553.6|1536.5|1551.25|1534.15|1553.82|1536.72|1549.3|1532.2|300
1649633400000|2022-04-10 23:30:00|1551.21|1534.11|1551.03|1533.93|1551.95|1534.85|1550.11|1533.01|312
1649633700000|2022-04-10 23:35:00|1550.93|1533.83|1546.82|1529.72|1551.28|1534.18|1546.11|1529.01|385
1649634000000|2022-04-10 23:40:00|1546.77|1529.67|1547.17|1530.07|1548.38|1531.28|1543.23|1526.13|322
1649634300000|2022-04-10 23:45:00|1547.08|1529.98|1541.34|1524.24|1547.24|1530.14|1541.34|1524.24|306
1649634600000|2022-04-10 23:50:00|1541.27|1524.17|1541.16|1524.06|1542.6|1525.5|1540.33|1523.23|294
1649634900000|2022-04-10 23:55:00|1541.15|1524.05|1532.6|1515.5|1541.23|1524.13|1527.46|1510.36|384
1649635200000|2022-04-11 00:00:00|1532.59|1515.49|1528.14|1511.04|1535.37|1518.27|1527.17|1510.07|514
1649635500000|2022-04-11 00:05:00|1528.15|1511.05|1520.97|1503.87|1530.16|1513.06|1519.25|1502.15|431
1649635800000|2022-04-11 00:10:00|1520.71|1503.61|1521.48|1504.38|1526.87|1509.77|1519.2|1502.1|384
1649636100000|2022-04-11 00:15:00|1521.16|1504.06|1523.09|1505.99|1526.91|1509.81|1519.71|1502.61|469
1649636400000|2022-04-11 00:20:00|1523.08|1505.98|1515.33|1498.23|1523.93|1506.83|1512.73|1495.63|504
1649636700000|2022-04-11 00:25:00|1515.23|1498.13|1528.26|1511.16|1528.26|1511.16|1515.23|1498.13|582
1649637000000|2022-04-11 00:30:00|1528.04|1510.94|1524.16|1507.06|1530.47|1513.37|1523.93|1506.83|489
1649637300000|2022-04-11 00:35:00|1524.15|1507.05|1527.67|1510.57|1527.73|1510.63|1523.62|1506.52|328
1649637600000|2022-04-11 00:40:00|1527.75|1510.65|1525.29|1508.19|1528.13|1511.03|1523.11|1506.01|385
1649637900000|2022-04-11 00:45:00|1525.4|1508.3|1520.82|1503.72|1526.07|1508.97|1520.76|1503.66|275
1649638200000|2022-04-11 00:50:00|1520.83|1503.73|1524.07|1506.97|1526.6|1509.5|1520.79|1503.69|291
1649638500000|2022-04-11 00:55:00|1523.97|1506.87|1524.02|1506.92|1524.54|1507.44|1523.18|1506.08|201
1649638800000|2022-04-11 01:00:00|1523.9|1506.8|1526.06|1508.96|1526.8|1509.7|1522.52|1505.42|218
1649639100000|2022-04-11 01:05:00|1526.14|1509.04|1525.74|1508.64|1526.15|1509.05|1524.16|1507.06|241
1649639400000|2022-04-11 01:10:00|1526.1|1509|1525.99|1508.89|1526.53|1509.43|1525.18|1508.08|191
1649639700000|2022-04-11 01:15:00|1525.97|1508.87|1527.05|1509.95|1527.3|1510.2|1524.3|1507.2|233
1649640000000|2022-04-11 01:20:00|1527.07|1509.97|1527.78|1510.68|1527.78|1510.68|1526|1508.9|144
1649640300000|2022-04-11 01:25:00|1527.8|1510.7|1526.92|1509.82|1529|1511.9|1526.92|1509.82|180
1649640600000|2022-04-11 01:30:00|1526.94|1509.84|1525.28|1508.18|1527.15|1510.05|1523.79|1506.69|235
1649640900000|2022-04-11 01:35:00|1525.29|1508.19|1523.12|1506.02|1525.29|1508.19|1522.01|1504.91|229
1649641200000|2022-04-11 01:40:00|1523.3|1506.2|1524.15|1507.05|1524.25|1507.15|1522.1|1505|176
1649641500000|2022-04-11 01:45:00|1524.14|1507.04|1518.07|1500.97|1524.14|1507.04|1517.25|1500.15|265
1649641800000|2022-04-11 01:50:00|1518.06|1500.96|1515.32|1498.22|1518.27|1501.17|1515.22|1498.12|246
1649642100000|2022-04-11 01:55:00|1515.34|1498.24|1515.95|1498.85|1517.07|1499.97|1515.34|1498.24|277
1649642400000|2022-04-11 02:00:00|1515.94|1498.84|1511.48|1494.38|1516.03|1498.93|1510.62|1493.52|361
1649642700000|2022-04-11 02:05:00|1511.47|1494.37|1514|1496.9|1517.25|1500.15|1510.66|1493.56|386
1649643000000|2022-04-11 02:10:00|1514.03|1496.93|1515.38|1498.28|1518.16|1501.06|1514|1496.9|253
1649643300000|2022-04-11 02:15:00|1515.37|1498.27|1511.83|1494.73|1516.84|1499.74|1511.01|1493.91|363
1649643600000|2022-04-11 02:20:00|1511.86|1494.76|1507.03|1489.93|1512.19|1495.09|1503.2|1486.1|367
1649643900000|2022-04-11 02:25:00|1507|1489.9|1506.41|1489.31|1509.1|1492|1506.26|1489.16|308
1649644200000|2022-04-11 02:30:00|1506.42|1489.32|1505.03|1487.93|1506.42|1489.32|1502.13|1485.03|357
1649644500000|2022-04-11 02:35:00|1504.89|1487.79|1506.17|1489.07|1508.21|1491.11|1504.29|1487.19|302
1649644800000|2022-04-11 02:40:00|1506.21|1489.11|1505.98|1488.88|1506.5|1489.4|1503.15|1486.05|297
1649645100000|2022-04-11 02:45:00|1505.99|1488.89|1499.47|1482.37|1506.76|1489.66|1495.94|1478.84|450
1649645400000|2022-04-11 02:50:00|1499.4|1482.3|1496.45|1479.35|1499.93|1482.83|1494.49|1477.39|490
1649645700000|2022-04-11 02:55:00|1496.46|1479.36|1496.28|1479.18|1497.31|1480.21|1494.36|1477.26|414
1649646000000|2022-04-11 03:00:00|1496.24|1479.14|1494.83|1477.73|1497.59|1480.49|1493.08|1475.98|345
1649646300000|2022-04-11 03:05:00|1494.82|1477.72|1496.7|1479.6|1497.02|1479.92|1493.02|1475.92|380
1649646600000|2022-04-11 03:10:00|1496.68|1479.58|1495.62|1478.52|1498.91|1481.81|1495.45|1478.35|344
1649646900000|2022-04-11 03:15:00|1495.57|1478.47|1496.97|1479.87|1497.96|1480.86|1494.78|1477.68|223
1649647200000|2022-04-11 03:20:00|1497.01|1479.91|1497.46|1480.36|1497.72|1480.62|1493.45|1476.35|254
1649647500000|2022-04-11 03:25:00|1497.39|1480.29|1493.4|1476.3|1497.39|1480.29|1492.83|1475.73|330
1649647800000|2022-04-11 03:30:00|1493.38|1476.28|1493.15|1476.05|1495.19|1478.09|1486.67|1469.57|346
1649648100000|2022-04-11 03:35:00|1493.1|1476|1493.54|1476.44|1495.05|1477.95|1492.3|1475.2|334
1649648400000|2022-04-11 03:40:00|1493.39|1476.29|1493.8|1476.7|1494.72|1477.62|1492.27|1475.17|215
1649648700000|2022-04-11 03:45:00|1493.82|1476.72|1494.59|1477.49|1495.35|1478.25|1491.37|1474.27|257
1649649000000|2022-04-11 03:50:00|1494.51|1477.41|1496.12|1479.02|1496.23|1479.13|1493.06|1475.96|239
1649649300000|2022-04-11 03:55:00|1496.03|1478.93|1497.98|1480.88|1498.72|1481.62|1494.05|1476.95|191
1649649600000|2022-04-11 04:00:00|1497.99|1480.89|1499.1|1482|1499.98|1482.88|1496.13|1479.03|251
1649649900000|2022-04-11 04:05:00|1499.12|1482.02|1499.03|1481.93|1500.43|1483.33|1498.49|1481.39|211
1649650200000|2022-04-11 04:10:00|1499.22|1482.12|1499.26|1482.16|1500.82|1483.72|1499.06|1481.96|196
1649650500000|2022-04-11 04:15:00|1499.24|1482.14|1501.15|1484.05|1501.83|1484.73|1498.3|1481.2|210
1649650800000|2022-04-11 04:20:00|1501.04|1483.94|1501.23|1484.13|1501.35|1484.25|1500.31|1483.21|78
1649651100000|2022-04-11 04:25:00|1501.21|1484.11|1501.3|1484.2|1501.37|1484.27|1500.06|1482.96|110
1649651400000|2022-04-11 04:30:00|1501.36|1484.26|1499.95|1482.85|1501.36|1484.26|1499.01|1481.91|184
1649651700000|2022-04-11 04:35:00|1499.94|1482.84|1502.38|1485.28|1502.9|1485.8|1499.28|1482.18|218
1649652000000|2022-04-11 04:40:00|1502.37|1485.27|1505.73|1488.63|1505.76|1488.66|1502.29|1485.19|218
1649652300000|2022-04-11 04:45:00|1505.74|1488.64|1507.05|1489.95|1507.14|1490.04|1504.31|1487.21|275
1649652600000|2022-04-11 04:50:00|1507.07|1489.97|1506.08|1488.98|1507.12|1490.02|1505.16|1488.06|201
1649652900000|2022-04-11 04:55:00|1506.06|1488.96|1505.45|1488.35|1506.09|1488.99|1504.8|1487.7|178
1649653200000|2022-04-11 05:00:00|1505.99|1488.89|1508.05|1490.95|1508.18|1491.08|1505.58|1488.48|288
1649653500000|2022-04-11 05:05:00|1508.11|1491.01|1505.12|1488.02|1508.13|1491.03|1504.93|1487.83|206
1649653800000|2022-04-11 05:10:00|1505.1|1488|1502.45|1485.35|1505.1|1488|1502.17|1485.07|274
1649654100000|2022-04-11 05:15:00|1502.31|1485.21|1505.04|1487.94|1505.08|1487.98|1501.3|1484.2|181
1649654400000|2022-04-11 05:20:00|1504.78|1487.68|1507.21|1490.11|1508.05|1490.95|1504.49|1487.39|165
1649654700000|2022-04-11 05:25:00|1507.22|1490.12|1506.27|1489.17|1507.49|1490.39|1505.96|1488.86|185
1649655000000|2022-04-11 05:30:00|1506.26|1489.16|1506.09|1488.99|1506.26|1489.16|1504.54|1487.44|219
1649655300000|2022-04-11 05:35:00|1506.08|1488.98|1507.02|1489.92|1507.09|1489.99|1504.64|1487.54|296
1649655600000|2022-04-11 05:40:00|1506.95|1489.85|1504.82|1487.72|1507.08|1489.98|1504.82|1487.72|387
1649655900000|2022-04-11 05:45:00|1504.81|1487.71|1504.01|1486.91|1505.14|1488.04|1503.11|1486.01|212
1649656200000|2022-04-11 05:50:00|1503.87|1486.77|1505.09|1487.99|1506.31|1489.21|1503.23|1486.13|242
1649656500000|2022-04-11 05:55:00|1505.08|1487.98|1505.04|1487.94|1505.26|1488.16|1503.42|1486.32|254
1649656800000|2022-04-11 06:00:00|1505.01|1487.91|1501.7|1484.6|1506.01|1488.91|1501|1483.9|243
1649657100000|2022-04-11 06:05:00|1501.71|1484.61|1500.99|1483.89|1502.03|1484.93|1500.09|1482.99|163
1649657400000|2022-04-11 06:10:00|1500.95|1483.85|1502.32|1485.22|1502.33|1485.23|1500.92|1483.82|222
1649657700000|2022-04-11 06:15:00|1502.33|1485.23|1500.19|1483.09|1503.14|1486.04|1500.16|1483.06|199
1649658000000|2022-04-11 06:20:00|1500.15|1483.05|1497.66|1480.56|1500.32|1483.22|1496.96|1479.86|219
1649658300000|2022-04-11 06:25:00|1497.83|1480.73|1496.84|1479.74|1498.6|1481.5|1495.27|1478.17|234
1649658600000|2022-04-11 06:30:00|1496.83|1479.73|1496.94|1479.84|1497|1479.9|1496.45|1479.35|84
1649658900000|2022-04-11 06:35:00|1496.88|1479.78|1497.35|1480.25|1498.27|1481.17|1496.77|1479.67|113
1649659200000|2022-04-11 06:40:00|1497.33|1480.23|1497.87|1480.77|1499.06|1481.96|1497.15|1480.05|126
1649659500000|2022-04-11 06:45:00|1497.86|1480.76|1501.66|1484.56|1501.85|1484.75|1497.72|1480.62|120
1649659800000|2022-04-11 06:50:00|1501.85|1484.75|1500.91|1483.81|1502.43|1485.33|1500.26|1483.16|218
1649660100000|2022-04-11 06:55:00|1500.92|1483.82|1498.83|1481.73|1500.96|1483.86|1497.34|1480.24|276
1649660400000|2022-04-11 07:00:00|1499.01|1481.91|1498.33|1481.23|1499.35|1482.25|1497.55|1480.45|289
1649660700000|2022-04-11 07:05:00|1498.32|1481.22|1496.95|1479.85|1498.5|1481.4|1496.77|1479.67|162
1649661000000|2022-04-11 07:10:00|1496.93|1479.83|1496.38|1479.28|1497.29|1480.19|1495.52|1478.42|160
1649661300000|2022-04-11 07:15:00|1496.35|1479.25|1497.07|1479.97|1497.08|1479.98|1494.58|1477.48|179
1649661600000|2022-04-11 07:20:00|1497.08|1479.98|1499.2|1482.1|1499.9|1482.8|1497.01|1479.91|180
1649661900000|2022-04-11 07:25:00|1499.34|1482.24|1504.07|1486.97|1504.09|1486.99|1499.26|1482.16|183
1649662200000|2022-04-11 07:30:00|1503.96|1486.86|1504.2|1487.1|1506.04|1488.94|1503.55|1486.45|241
1649662500000|2022-04-11 07:35:00|1504.29|1487.19|1502.28|1485.18|1504.29|1487.19|1502.1|1485|233
1649662800000|2022-04-11 07:40:00|1502.25|1485.15|1500.97|1483.87|1502.25|1485.15|1500.57|1483.47|248
1649663100000|2022-04-11 07:45:00|1501.03|1483.93|1503.84|1486.74|1504.97|1487.87|1500.43|1483.33|160
1649663400000|2022-04-11 07:50:00|1504.07|1486.97|1503.84|1486.74|1504.42|1487.32|1503.16|1486.06|118
1649663700000|2022-04-11 07:55:00|1503.44|1486.34|1503.18|1486.08|1503.64|1486.54|1503.18|1486.08|90
1649664000000|2022-04-11 08:00:00|1503.37|1486.27|1503.75|1486.65|1505.09|1487.99|1503.27|1486.17|155
1649664300000|2022-04-11 08:05:00|1503.61|1486.51|1499.66|1482.56|1503.71|1486.61|1498.91|1481.81|325
1649664600000|2022-04-11 08:10:00|1499.67|1482.57|1499.6|1482.5|1501.96|1484.86|1499.11|1482.01|223
1649664900000|2022-04-11 08:15:00|1499.59|1482.49|1493.64|1476.54|1499.73|1482.63|1493.61|1476.51|263
1649665200000|2022-04-11 08:20:00|1493.6|1476.5|1494.88|1477.78|1495.28|1478.18|1493.6|1476.5|158
1649665500000|2022-04-11 08:25:00|1494.86|1477.76|1492.06|1474.96|1495.2|1478.1|1489.26|1472.16|292
1649665800000|2022-04-11 08:30:00|1492.12|1475.02|1488.28|1471.18|1492.52|1475.42|1488.28|1471.18|250
1649666100000|2022-04-11 08:35:00|1488.36|1471.26|1483.43|1466.33|1488.36|1471.26|1482.22|1465.12|467
1649666400000|2022-04-11 08:40:00|1483.41|1466.31|1486.72|1469.62|1488.17|1471.07|1483.41|1466.31|295
1649666700000|2022-04-11 08:45:00|1486.71|1469.61|1489.89|1472.79|1490.08|1472.98|1484.3|1467.2|257
1649667000000|2022-04-11 08:50:00|1489.73|1472.63|1491.01|1473.91|1491.03|1473.93|1489.05|1471.95|120
1649667300000|2022-04-11 08:55:00|1491.02|1473.92|1489.35|1472.25|1492.06|1474.96|1489.3|1472.2|174
1649667600000|2022-04-11 09:00:00|1489.34|1472.24|1489.24|1472.14|1490.41|1473.31|1487.2|1470.1|328
1649667900000|2022-04-11 09:05:00|1489.16|1472.06|1484.96|1467.86|1489.99|1472.89|1484.91|1467.81|220
1649668200000|2022-04-11 09:10:00|1484.85|1467.75|1482.42|1465.32|1485.03|1467.93|1481.9|1464.8|316
1649668500000|2022-04-11 09:15:00|1482.65|1465.55|1474.68|1457.58|1483.12|1466.02|1469.34|1452.24|514
1649668800000|2022-04-11 09:20:00|1475|1457.9|1471.55|1454.45|1475|1457.9|1469.82|1452.72|452
1649669100000|2022-04-11 09:25:00|1471.48|1454.38|1470.92|1453.82|1475.09|1457.99|1470.39|1453.29|311
1649669400000|2022-04-11 09:30:00|1470.95|1453.85|1463.4|1446.3|1472.06|1454.96|1462.94|1445.84|407
1649669700000|2022-04-11 09:35:00|1463.67|1446.57|1466.31|1449.21|1468.49|1451.39|1462.68|1445.58|499
1649670000000|2022-04-11 09:40:00|1466.16|1449.06|1458.52|1441.42|1467.32|1450.22|1458.52|1441.42|432
1649670300000|2022-04-11 09:45:00|1458.51|1441.41|1456.84|1439.74|1461.83|1444.73|1455.31|1438.21|457
1649670600000|2022-04-11 09:50:00|1457.19|1440.09|1453.98|1436.88|1457.19|1440.09|1453.23|1436.13|334
1649670900000|2022-04-11 09:55:00|1453.96|1436.86|1439.31|1422.21|1457.5|1440.4|1438.91|1421.81|523
1649671200000|2022-04-11 10:00:00|1439.29|1422.19|1434.34|1417.24|1442.66|1425.56|1431.62|1414.52|700
1649671500000|2022-04-11 10:05:00|1434.27|1417.17|1442.04|1424.94|1444.86|1427.76|1433.63|1416.53|483
1649671800000|2022-04-11 10:10:00|1442.03|1424.93|1440.55|1423.45|1445.06|1427.96|1440.54|1423.44|409
1649672100000|2022-04-11 10:15:00|1440.69|1423.59|1443.85|1426.75|1448.01|1430.91|1439.99|1422.89|423
1649672400000|2022-04-11 10:20:00|1443.84|1426.74|1442.32|1425.22|1445.2|1428.1|1440.43|1423.33|278
1649672700000|2022-04-11 10:25:00|1442.16|1425.06|1438.56|1421.46|1442.67|1425.57|1438.56|1421.46|372
1649673000000|2022-04-11 10:30:00|1438.42|1421.32|1436.2|1419.1|1441.25|1424.15|1435.2|1418.1|458
1649673300000|2022-04-11 10:35:00|1436.22|1419.12|1434.02|1416.92|1437.68|1420.58|1433.96|1416.86|320
1649673600000|2022-04-11 10:40:00|1434.05|1416.95|1437.99|1420.89|1440.01|1422.91|1432.89|1415.79|406
1649673900000|2022-04-11 10:45:00|1438|1420.9|1438.96|1421.86|1439.96|1422.86|1437.22|1420.12|345
1649674200000|2022-04-11 10:50:00|1438.97|1421.87|1444.11|1427.01|1444.58|1427.48|1438.96|1421.86|310
1649674500000|2022-04-11 10:55:00|1444.12|1427.02|1443.85|1426.75|1444.25|1427.15|1442.07|1424.97|294
1649674800000|2022-04-11 11:00:00|1443.91|1426.81|1443.1|1426|1444.28|1427.18|1440.17|1423.07|378
1649675100000|2022-04-11 11:05:00|1443.27|1426.17|1439.09|1421.99|1443.44|1426.34|1438.6|1421.5|361
1649675400000|2022-04-11 11:10:00|1439.13|1422.03|1437.5|1420.4|1439.14|1422.04|1434.35|1417.25|323
1649675700000|2022-04-11 11:15:00|1437.42|1420.32|1432.98|1415.88|1438.27|1421.17|1432.98|1415.88|309
1649676000000|2022-04-11 11:20:00|1432.97|1415.87|1426.8|1409.7|1434.31|1417.21|1425.05|1407.95|426
1649676300000|2022-04-11 11:25:00|1426.96|1409.86|1426.29|1409.19|1430.4|1413.3|1424.04|1406.94|448
1649676600000|2022-04-11 11:30:00|1426.35|1409.25|1425.06|1407.96|1429.26|1412.16|1424.7|1407.6|536
1649676900000|2022-04-11 11:35:00|1425|1407.9|1431.37|1414.27|1431.79|1414.69|1421.25|1404.15|568
1649677200000|2022-04-11 11:40:00|1431.35|1414.25|1431.79|1414.69|1434.51|1417.41|1430.35|1413.25|354
1649677500000|2022-04-11 11:45:00|1431.75|1414.65|1425.73|1408.63|1433.15|1416.05|1425.23|1408.13|367
1649677800000|2022-04-11 11:50:00|1425.83|1408.73|1425.48|1408.38|1426.88|1409.78|1423.18|1406.08|269
1649678100000|2022-04-11 11:55:00|1425.53|1408.43|1426.95|1409.85|1430.34|1413.24|1421.78|1404.68|419
1649678400000|2022-04-11 12:00:00|1427|1409.9|1422.97|1405.87|1430.56|1413.46|1421.71|1404.61|428
1649678700000|2022-04-11 12:05:00|1423.05|1405.95|1421.92|1404.82|1424.86|1407.76|1420.93|1403.83|330
1649679000000|2022-04-11 12:10:00|1422.02|1404.92|1428.79|1411.69|1428.99|1411.89|1418.71|1401.61|421
1649679300000|2022-04-11 12:15:00|1428.73|1411.63|1432.08|1414.98|1432.18|1415.08|1427.56|1410.46|285
1649679600000|2022-04-11 12:20:00|1432.23|1415.13|1433.14|1416.04|1434.46|1417.36|1429.14|1412.04|324
1649679900000|2022-04-11 12:25:00|1433.04|1415.94|1429.14|1412.04|1433.28|1416.18|1428.08|1410.98|393
1649680200000|2022-04-11 12:30:00|1429.11|1412.01|1424.14|1407.04|1430.7|1413.6|1424.05|1406.95|391
1649680500000|2022-04-11 12:35:00|1424.13|1407.03|1429.98|1412.88|1430.02|1412.92|1423.09|1405.99|361
1649680800000|2022-04-11 12:40:00|1430.02|1412.92|1428.43|1411.33|1431.98|1414.88|1428.37|1411.27|296
1649681100000|2022-04-11 12:45:00|1428.65|1411.55|1431.08|1413.98|1431.35|1414.25|1427.16|1410.06|267
1649681400000|2022-04-11 12:50:00|1431.07|1413.97|1428.99|1411.89|1431.1|1414|1426.97|1409.87|228
1649681700000|2022-04-11 12:55:00|1428.98|1411.88|1424.31|1407.21|1430.31|1413.21|1423.48|1406.38|415
1649682000000|2022-04-11 13:00:00|1424.33|1407.23|1424.13|1407.03|1426.06|1408.96|1423.47|1406.37|321
1649682300000|2022-04-11 13:05:00|1424.11|1407.01|1418.5|1401.4|1424.11|1407.01|1418.23|1401.13|330
1649682600000|2022-04-11 13:10:00|1418.48|1401.38|1417.55|1400.45|1420.68|1403.58|1412.75|1395.65|505
1649682900000|2022-04-11 13:15:00|1417.54|1400.44|1418.15|1401.05|1419.93|1402.83|1416.28|1399.18|372
1649683200000|2022-04-11 13:20:00|1417.72|1400.62|1416.96|1399.86|1418.58|1401.48|1413.32|1396.22|518
1649683500000|2022-04-11 13:25:00|1417.12|1400.02|1413.62|1396.52|1417.13|1400.03|1411.85|1394.75|412
1649683800000|2022-04-11 13:30:00|1414.04|1396.94|1407.12|1390.02|1417.21|1400.11|1404.39|1387.29|670
1649684100000|2022-04-11 13:35:00|1407.64|1390.54|1410.84|1393.74|1417.13|1400.03|1407.42|1390.32|720
1649684400000|2022-04-11 13:40:00|1410.83|1393.73|1414.87|1397.77|1415.48|1398.38|1408.23|1391.13|619
1649684700000|2022-04-11 13:45:00|1415.04|1397.94|1418.06|1400.96|1418.18|1401.08|1410.96|1393.86|546
1649685000000|2022-04-11 13:50:00|1418.31|1401.21|1417.03|1399.93|1419.61|1402.51|1415.28|1398.18|486
1649685300000|2022-04-11 13:55:00|1416.98|1399.88|1419.59|1402.49|1419.61|1402.51|1416.98|1399.88|386
1649685600000|2022-04-11 14:00:00|1419.37|1402.27|1417.84|1400.74|1422.31|1405.21|1415.83|1398.73|459
1649685900000|2022-04-11 14:05:00|1417.83|1400.73|1417.9|1400.8|1419.82|1402.72|1416.69|1399.59|473
1649686200000|2022-04-11 14:10:00|1417.89|1400.79|1413.99|1396.89|1419.66|1402.56|1413.02|1395.92|445
1649686500000|2022-04-11 14:15:00|1413.97|1396.87|1413.17|1396.07|1414.16|1397.06|1411.75|1394.65|444
1649686800000|2022-04-11 14:20:00|1413.16|1396.06|1409.54|1392.44|1413.56|1396.46|1409.35|1392.25|282
1649687100000|2022-04-11 14:25:00|1409.52|1392.42|1408.22|1391.12|1411.73|1394.63|1406.62|1389.52|477
1649687400000|2022-04-11 14:30:00|1408.23|1391.13|1411.88|1394.78|1414.07|1396.97|1407.75|1390.65|330
1649687700000|2022-04-11 14:35:00|1412.01|1394.91|1408.9|1391.8|1412.08|1394.98|1408.09|1390.99|419
1649688000000|2022-04-11 14:40:00|1409.11|1392.01|1408.12|1391.02|1411.1|1394|1408|1390.9|284
1649688300000|2022-04-11 14:45:00|1408.11|1391.01|1407.06|1389.96|1410.92|1393.82|1403.48|1386.38|524
1649688600000|2022-04-11 14:50:00|1407.05|1389.95|1408.03|1390.93|1408.95|1391.85|1405.46|1388.36|466
1649688900000|2022-04-11 14:55:00|1408.05|1390.95|1407.97|1390.87|1412.83|1395.73|1407.17|1390.07|454
1649689200000|2022-04-11 15:00:00|1407.93|1390.83|1411.91|1394.81|1413.66|1396.56|1407.2|1390.1|429
1649689500000|2022-04-11 15:05:00|1411.88|1394.78|1413.8|1396.7|1414.05|1396.95|1411.36|1394.26|340
1649689800000|2022-04-11 15:10:00|1413.96|1396.86|1417.76|1400.66|1418.13|1401.03|1413.58|1396.48|199
1649690100000|2022-04-11 15:15:00|1417.7|1400.6|1416.02|1398.92|1418.95|1401.85|1415.21|1398.11|403
1649690400000|2022-04-11 15:20:00|1415.99|1398.89|1411.99|1394.89|1415.99|1398.89|1411.99|1394.89|338
1649690700000|2022-04-11 15:25:00|1411.98|1394.88|1412.76|1395.66|1414.07|1396.97|1410.86|1393.76|353
1649691000000|2022-04-11 15:30:00|1412.94|1395.84|1413.13|1396.03|1414.09|1396.99|1411.42|1394.32|375
1649691300000|2022-04-11 15:35:00|1413.14|1396.04|1415.1|1398|1415.68|1398.58|1412.1|1395|240
1649691600000|2022-04-11 15:40:00|1415.09|1397.99|1415.19|1398.09|1415.82|1398.72|1413.95|1396.85|148
1649691900000|2022-04-11 15:45:00|1415.17|1398.07|1410|1392.9|1415.19|1398.09|1409.01|1391.91|304
1649692200000|2022-04-11 15:50:00|1409.98|1392.88|1409.65|1392.55|1410.83|1393.73|1409.19|1392.09|354
1649692500000|2022-04-11 15:55:00|1409.64|1392.54|1404.38|1387.28|1409.92|1392.82|1403.54|1386.44|394
1649692800000|2022-04-11 16:00:00|1404.39|1387.29|1410.42|1393.32|1411.11|1394.01|1403.23|1386.13|530
1649693100000|2022-04-11 16:05:00|1410.22|1393.12|1409.5|1392.4|1413.45|1396.35|1409.5|1392.4|424
1649693400000|2022-04-11 16:10:00|1409.48|1392.38|1410.99|1393.89|1413.36|1396.26|1409.16|1392.06|425
1649693700000|2022-04-11 16:15:00|1411.1|1394|1418.73|1401.63|1419|1401.9|1410.88|1393.78|300
1649694000000|2022-04-11 16:20:00|1418.8|1401.7|1412.41|1395.31|1419.66|1402.56|1411.92|1394.82|314
1649694300000|2022-04-11 16:25:00|1412.4|1395.3|1403.95|1386.85|1412.41|1395.31|1403.71|1386.61|448
1649694600000|2022-04-11 16:30:00|1403.92|1386.82|1405.75|1388.65|1408.53|1391.43|1401.46|1384.36|540
1649694900000|2022-04-11 16:35:00|1405.68|1388.58|1412.8|1395.7|1413.83|1396.73|1405.68|1388.58|453
1649695200000|2022-04-11 16:40:00|1412.7|1395.6|1410.67|1393.57|1413.23|1396.13|1409.42|1392.32|286
1649695500000|2022-04-11 16:45:00|1410.76|1393.66|1416.13|1399.03|1416.36|1399.26|1410.25|1393.15|392
1649695800000|2022-04-11 16:50:00|1416.1|1399|1416.18|1399.08|1417.52|1400.42|1415.1|1398|178
1649696100000|2022-04-11 16:55:00|1416.47|1399.37|1416.47|1399.37|1418.31|1401.21|1414.78|1397.68|304
1649696400000|2022-04-11 17:00:00|1416.48|1399.38|1421.05|1403.95|1421.72|1404.62|1416.47|1399.37|293
1649696700000|2022-04-11 17:05:00|1421.17|1404.07|1421.29|1404.19|1423.34|1406.24|1420.47|1403.37|225
1649697000000|2022-04-11 17:10:00|1421.28|1404.18|1418.58|1401.48|1421.28|1404.18|1416.99|1399.89|319
1649697300000|2022-04-11 17:15:00|1418.54|1401.44|1409.86|1392.76|1418.55|1401.45|1405.37|1388.27|566
1649697600000|2022-04-11 17:20:00|1409.85|1392.75|1410.98|1393.88|1412.94|1395.84|1407.39|1390.29|428
1649697900000|2022-04-11 17:25:00|1411.13|1394.03|1414.59|1397.49|1415.22|1398.12|1408.81|1391.71|420
1649698200000|2022-04-11 17:30:00|1414.69|1397.59|1416.95|1399.85|1417|1399.9|1414.48|1397.38|158
1649698500000|2022-04-11 17:35:00|1416.97|1399.87|1411.45|1394.35|1417|1399.9|1411.32|1394.22|229
1649698800000|2022-04-11 17:40:00|1411.32|1394.22|1411.65|1394.55|1414.4|1397.3|1411.12|1394.02|380
1649699100000|2022-04-11 17:45:00|1411.77|1394.67|1415.91|1398.81|1416.27|1399.17|1411.33|1394.23|429
1649699400000|2022-04-11 17:50:00|1416.11|1399.01|1417.97|1400.87|1418.59|1401.49|1415.62|1398.52|230
1649699700000|2022-04-11 17:55:00|1417.98|1400.88|1418.62|1401.52|1418.72|1401.62|1416.55|1399.45|273
1649700000000|2022-04-11 18:00:00|1418.53|1401.43|1416.35|1399.25|1418.98|1401.88|1416|1398.9|291
1649700300000|2022-04-11 18:05:00|1416.38|1399.28|1417.92|1400.82|1418.94|1401.84|1415.13|1398.03|204
1649700600000|2022-04-11 18:10:00|1417.96|1400.86|1415.01|1397.91|1419.06|1401.96|1414.68|1397.58|271
1649700900000|2022-04-11 18:15:00|1415.06|1397.96|1410.39|1393.29|1415.06|1397.96|1410.15|1393.05|215
1649701200000|2022-04-11 18:20:00|1410.74|1393.64|1412.13|1395.03|1414.07|1396.97|1410.54|1393.44|276
1649701500000|2022-04-11 18:25:00|1412.1|1395|1415.66|1398.56|1415.66|1398.56|1411.77|1394.67|329
1649701800000|2022-04-11 18:30:00|1415.68|1398.58|1417.58|1400.48|1418.05|1400.95|1413|1395.9|318
1649702100000|2022-04-11 18:35:00|1417.59|1400.49|1415.83|1398.73|1417.91|1400.81|1415.03|1397.93|256
1649702400000|2022-04-11 18:40:00|1415.19|1398.09|1413.23|1396.13|1416.87|1399.77|1412.17|1395.07|312
1649702700000|2022-04-11 18:45:00|1413.09|1395.99|1415.78|1398.68|1415.94|1398.84|1412.84|1395.74|266
1649703000000|2022-04-11 18:50:00|1415.73|1398.63|1417.41|1400.31|1417.88|1400.78|1415.33|1398.23|122
1649703300000|2022-04-11 18:55:00|1417.78|1400.68|1419.8|1402.7|1420.54|1403.44|1416.93|1399.83|218
1649703600000|2022-04-11 19:00:00|1419.81|1402.71|1421.68|1404.58|1422.72|1405.62|1419.28|1402.18|341
1649703900000|2022-04-11 19:05:00|1421.7|1404.6|1419.07|1401.97|1421.75|1404.65|1418.67|1401.57|290
1649704200000|2022-04-11 19:10:00|1419.06|1401.96|1413.66|1396.56|1419.17|1402.07|1413.28|1396.18|386
1649704500000|2022-04-11 19:15:00|1413.56|1396.46|1410.96|1393.86|1413.84|1396.74|1410.96|1393.86|251
1649704800000|2022-04-11 19:20:00|1410.83|1393.73|1406.6|1389.5|1411.09|1393.99|1406.6|1389.5|374
1649705100000|2022-04-11 19:25:00|1406.57|1389.47|1398.16|1381.06|1407.83|1390.73|1398.16|1381.06|414
1649705400000|2022-04-11 19:30:00|1397.71|1380.61|1394.13|1377.03|1399.8|1382.7|1392.04|1374.94|614
1649705700000|2022-04-11 19:35:00|1394.12|1377.02|1393.69|1376.59|1395.28|1378.18|1391.21|1374.11|369
1649706000000|2022-04-11 19:40:00|1393.71|1376.61|1397.48|1380.38|1398.11|1381.01|1393.67|1376.57|432
1649706300000|2022-04-11 19:45:00|1397.45|1380.35|1400.6|1383.5|1400.6|1383.5|1394.85|1377.75|317
1649706600000|2022-04-11 19:50:00|1400.79|1383.69|1396.97|1379.87|1401.78|1384.68|1396.64|1379.54|353
1649706900000|2022-04-11 19:55:00|1397.38|1380.28|1398.67|1381.57|1400.5|1383.4|1397.17|1380.07|349
1649707200000|2022-04-11 20:00:00|1398.66|1381.56|1397.34|1380.24|1402.54|1385.44|1396.93|1379.83|471
1649707500000|2022-04-11 20:05:00|1397.33|1380.23|1383.79|1366.69|1397.42|1380.32|1381.97|1364.87|575
1649707800000|2022-04-11 20:10:00|1383.71|1366.61|1385.53|1368.43|1388.29|1371.19|1383.71|1366.61|401
1649708100000|2022-04-11 20:15:00|1385.5|1368.4|1393.3|1376.2|1393.31|1376.21|1385.39|1368.29|365
1649708400000|2022-04-11 20:20:00|1393.32|1376.22|1384.23|1367.13|1394.73|1377.63|1384.19|1367.09|443
1649708700000|2022-04-11 20:25:00|1384.2|1367.1|1396.19|1379.09|1396.38|1379.28|1384.09|1366.99|509
1649709000000|2022-04-11 20:30:00|1396.22|1379.12|1400.93|1383.83|1402.74|1385.64|1395.09|1377.99|442
1649709300000|2022-04-11 20:35:00|1400.99|1383.89|1397.16|1380.06|1401.5|1384.4|1396.36|1379.26|420
1649709600000|2022-04-11 20:40:00|1397.19|1380.09|1389.84|1372.74|1397.29|1380.19|1389.18|1372.08|311
1649709900000|2022-04-11 20:45:00|1389.82|1372.72|1397.03|1379.93|1397.97|1380.87|1389.31|1372.21|348
1649710200000|2022-04-11 20:50:00|1397.02|1379.92|1389.87|1372.77|1397.02|1379.92|1388.72|1371.62|348
1649710500000|2022-04-11 20:55:00|1389.98|1372.88|1388.44|1371.34|1391.84|1374.74|1387.46|1370.36|323
1649710800000|2022-04-11 21:00:00|1388.43|1371.33|1390.27|1373.17|1392.4|1375.3|1388.31|1371.21|407
1649711100000|2022-04-11 21:05:00|1390.26|1373.16|1383.8|1366.7|1390.27|1373.17|1382.89|1365.79|388
1649711400000|2022-04-11 21:10:00|1383.17|1366.07|1386.12|1369.02|1386.22|1369.12|1381.86|1364.76|426
1649711700000|2022-04-11 21:15:00|1386.19|1369.09|1387.83|1370.73|1389.84|1372.74|1386.17|1369.07|299
1649712000000|2022-04-11 21:20:00|1387.89|1370.79|1389.4|1372.3|1389.8|1372.7|1383.13|1366.03|361
1649712300000|2022-04-11 21:25:00|1389.32|1372.22|1382.87|1365.77|1389.32|1372.22|1382.87|1365.77|373
1649712600000|2022-04-11 21:30:00|1382.86|1365.76|1376.78|1359.68|1385.12|1368.02|1376.74|1359.64|214
1649712900000|2022-04-11 21:35:00|1376.86|1359.76|1366.39|1349.29|1376.86|1359.76|1363.19|1346.09|404
1649713200000|2022-04-11 21:40:00|1366.3|1349.2|1368.96|1351.86|1369.45|1352.35|1361.23|1344.13|409
1649713500000|2022-04-11 21:45:00|1369.14|1352.04|1365.93|1348.83|1370.94|1353.84|1363.85|1346.75|403
1649713800000|2022-04-11 21:50:00|1365.56|1348.46|1374.08|1356.98|1374.3|1357.2|1365.01|1347.91|484
1649714100000|2022-04-11 21:55:00|1374|1356.9|1371.63|1354.53|1374.08|1356.98|1371.32|1354.22|352
1649714400000|2022-04-11 22:00:00|1371.36|1354.26|1374.71|1357.61|1377.16|1360.06|1371.34|1354.24|536
1649714700000|2022-04-11 22:05:00|1374.79|1357.69|1370.28|1353.18|1374.79|1357.69|1369.72|1352.62|598
1649715000000|2022-04-11 22:10:00|1370.26|1353.16|1373.82|1356.72|1373.98|1356.88|1364.06|1346.96|510
1649715300000|2022-04-11 22:15:00|1373.98|1356.88|1388.6|1371.5|1388.89|1371.79|1373.98|1356.88|579
1649715600000|2022-04-11 22:20:00|1388.61|1371.51|1390.07|1372.97|1390.92|1373.82|1385.32|1368.22|597
1649715900000|2022-04-11 22:25:00|1390.04|1372.94|1392.13|1375.03|1392.87|1375.77|1389.29|1372.19|397
1649716200000|2022-04-11 22:30:00|1392.14|1375.04|1393.05|1375.95|1394.85|1377.75|1389.58|1372.48|455
1649716500000|2022-04-11 22:35:00|1393.29|1376.19|1397.17|1380.07|1397.17|1380.07|1392.97|1375.87|443
1649716800000|2022-04-11 22:40:00|1397.34|1380.24|1395.47|1378.37|1397.38|1380.28|1394.16|1377.06|393
1649717100000|2022-04-11 22:45:00|1395.58|1378.48|1389.22|1372.12|1396.74|1379.64|1387.38|1370.28|478
1649717400000|2022-04-11 22:50:00|1389.21|1372.11|1390.68|1373.58|1391.13|1374.03|1387.59|1370.49|307
1649717700000|2022-04-11 22:55:00|1390.66|1373.56|1388.28|1371.18|1391.26|1374.16|1386.68|1369.58|369
1649718000000|2022-04-11 23:00:00|1388.22|1371.12|1391.86|1374.76|1394.37|1377.27|1386.72|1369.62|396
1649718300000|2022-04-11 23:05:00|1391.98|1374.88|1384.43|1367.33|1392.18|1375.08|1384.31|1367.21|499
1649718600000|2022-04-11 23:10:00|1384.54|1367.44|1390.6|1373.5|1390.6|1373.5|1384.54|1367.44|414
1649718900000|2022-04-11 23:15:00|1390.66|1373.56|1389.09|1371.99|1391.2|1374.1|1387.09|1369.99|406
1649719200000|2022-04-11 23:20:00|1389.08|1371.98|1388.19|1371.09|1390.04|1372.94|1385.8|1368.7|449
1649719500000|2022-04-11 23:25:00|1388.17|1371.07|1388.36|1371.26|1391.4|1374.3|1386.49|1369.39|332
1649719800000|2022-04-11 23:30:00|1387.41|1370.31|1388.11|1371.01|1392.16|1375.06|1387.13|1370.03|312
1649720100000|2022-04-11 23:35:00|1388.05|1370.95|1385.04|1367.94|1388.98|1371.88|1384.37|1367.27|386
1649720400000|2022-04-11 23:40:00|1385.05|1367.95|1383.32|1366.22|1386.07|1368.97|1382.42|1365.32|309
1649720700000|2022-04-11 23:45:00|1383.41|1366.31|1381.26|1364.16|1385.03|1367.93|1380.11|1363.01|495
1649721000000|2022-04-11 23:50:00|1381.29|1364.19|1381.99|1364.89|1382.01|1364.91|1379.56|1362.46|254
1649721300000|2022-04-11 23:55:00|1382.12|1365.02|1384.23|1367.13|1384.44|1367.34|1379.29|1362.19|242
1649721600000|2022-04-12 00:00:00|1384.3|1367.2|1390.61|1373.51|1390.82|1373.72|1384.07|1366.97|414
1649721900000|2022-04-12 00:05:00|1390.74|1373.64|1381.15|1364.05|1390.74|1373.64|1379.37|1362.27|464
1649722200000|2022-04-12 00:10:00|1381.14|1364.04|1384.19|1367.09|1384.61|1367.51|1378.9|1361.8|465
1649722500000|2022-04-12 00:15:00|1384.18|1367.08|1387.53|1370.43|1391.02|1373.92|1384.18|1367.08|504
1649722800000|2022-04-12 00:20:00|1387.42|1370.32|1391.37|1374.27|1391.59|1374.49|1387.18|1370.08|328
1649723100000|2022-04-12 00:25:00|1391.27|1374.17|1391.63|1374.53|1393.96|1376.86|1390.23|1373.13|320
1649723400000|2022-04-12 00:30:00|1391.64|1374.54|1390.7|1373.6|1396.09|1378.99|1390.52|1373.42|432
1649723700000|2022-04-12 00:35:00|1390.73|1373.63|1394.88|1377.78|1395.39|1378.29|1390.04|1372.94|373
1649724000000|2022-04-12 00:40:00|1394.84|1377.74|1396.1|1379|1398.93|1381.83|1394.84|1377.74|350
1649724300000|2022-04-12 00:45:00|1396.06|1378.96|1395.97|1378.87|1398.99|1381.89|1394.12|1377.02|451
1649724600000|2022-04-12 00:50:00|1395.92|1378.82|1393.18|1376.08|1398.01|1380.91|1392.72|1375.62|328
1649724900000|2022-04-12 00:55:00|1393.24|1376.14|1389.69|1372.59|1394.2|1377.1|1387.52|1370.42|456
1649725200000|2022-04-12 01:00:00|1389.67|1372.57|1386.91|1369.81|1391.27|1374.17|1385.38|1368.28|425
1649725500000|2022-04-12 01:05:00|1386.96|1369.86|1392.81|1375.71|1392.96|1375.86|1386.96|1369.86|343
1649725800000|2022-04-12 01:10:00|1392.96|1375.86|1395.34|1378.24|1395.97|1378.87|1392.79|1375.69|184
1649726100000|2022-04-12 01:15:00|1395.33|1378.23|1397.85|1380.75|1397.88|1380.78|1394.16|1377.06|176
1649726400000|2022-04-12 01:20:00|1397.8|1380.7|1397.07|1379.97|1397.86|1380.76|1396|1378.9|207
1649726700000|2022-04-12 01:25:00|1397.06|1379.96|1399.05|1381.95|1399.84|1382.74|1393.65|1376.55|363
1649727000000|2022-04-12 01:30:00|1399.03|1381.93|1397.19|1380.09|1399.88|1382.78|1396.02|1378.92|335
1649727300000|2022-04-12 01:35:00|1397.21|1380.11|1395.98|1378.88|1398.48|1381.38|1395.64|1378.54|294
1649727600000|2022-04-12 01:40:00|1395.97|1378.87|1395.46|1378.36|1396.07|1378.97|1392.18|1375.08|370
1649727900000|2022-04-12 01:45:00|1395.48|1378.38|1393.6|1376.5|1395.97|1378.87|1392.27|1375.17|399
1649728200000|2022-04-12 01:50:00|1393.22|1376.12|1392.12|1375.02|1393.56|1376.46|1391.11|1374.01|357
1649728500000|2022-04-12 01:55:00|1392.09|1374.99|1393.67|1376.57|1394.78|1377.68|1392.03|1374.93|297
1649728800000|2022-04-12 02:00:00|1393.68|1376.58|1395.62|1378.52|1395.68|1378.58|1392.99|1375.89|264
1649729100000|2022-04-12 02:05:00|1396|1378.9|1395.1|1378|1397|1379.9|1393.49|1376.39|251
1649729400000|2022-04-12 02:10:00|1395.21|1378.11|1395.06|1377.96|1396.64|1379.54|1394.1|1377|273
1649729700000|2022-04-12 02:15:00|1395.15|1378.05|1388.68|1371.58|1395.87|1378.77|1388.32|1371.22|328
1649730000000|2022-04-12 02:20:00|1388.57|1371.47|1389.03|1371.93|1389.27|1372.17|1387.14|1370.04|171
1649730300000|2022-04-12 02:25:00|1389.05|1371.95|1383.37|1366.27|1389.69|1372.59|1383.37|1366.27|182
1649730600000|2022-04-12 02:30:00|1383.36|1366.26|1379.14|1362.04|1384.21|1367.11|1378.75|1361.65|286
1649730900000|2022-04-12 02:35:00|1379.1|1362|1381.31|1364.21|1383.51|1366.41|1379.09|1361.99|395
1649731200000|2022-04-12 02:40:00|1381.3|1364.2|1383.57|1366.47|1386.02|1368.92|1381.19|1364.09|288
1649731500000|2022-04-12 02:45:00|1383.44|1366.34|1384.04|1366.94|1386.99|1369.89|1383.21|1366.11|311
1649731800000|2022-04-12 02:50:00|1384.1|1367|1384.51|1367.41|1384.89|1367.79|1381.69|1364.59|322
1649732100000|2022-04-12 02:55:00|1384.48|1367.38|1383.42|1366.32|1385.18|1368.08|1382.99|1365.89|306
1649732400000|2022-04-12 03:00:00|1383.43|1366.33|1384.9|1367.8|1385.73|1368.63|1381.01|1363.91|304
1649732700000|2022-04-12 03:05:00|1384.85|1367.75|1384.66|1367.56|1385.03|1367.93|1382.14|1365.04|247
1649733000000|2022-04-12 03:10:00|1384.18|1367.08|1384.07|1366.97|1385.62|1368.52|1383.94|1366.84|241
1649733300000|2022-04-12 03:15:00|1384.05|1366.95|1380.8|1363.7|1385.7|1368.6|1380.65|1363.55|349
1649733600000|2022-04-12 03:20:00|1380.83|1363.73|1380.16|1363.06|1382.04|1364.94|1379.69|1362.59|179
1649733900000|2022-04-12 03:25:00|1380.15|1363.05|1380.7|1363.6|1382.25|1365.15|1380.12|1363.02|268
1649734200000|2022-04-12 03:30:00|1380.72|1363.62|1379.95|1362.85|1381.88|1364.78|1379.93|1362.83|213
1649734500000|2022-04-12 03:35:00|1379.94|1362.84|1382.06|1364.96|1382.29|1365.19|1379.78|1362.68|301
1649734800000|2022-04-12 03:40:00|1382.07|1364.97|1384.93|1367.83|1385.73|1368.63|1381.78|1364.68|199
1649735100000|2022-04-12 03:45:00|1384.81|1367.71|1384.36|1367.26|1385.97|1368.87|1382.99|1365.89|357
1649735400000|2022-04-12 03:50:00|1384.33|1367.23|1385.64|1368.54|1385.77|1368.67|1384.04|1366.94|150
1649735700000|2022-04-12 03:55:00|1385.36|1368.26|1386.43|1369.33|1386.47|1369.37|1385.36|1368.26|124
1649736000000|2022-04-12 04:00:00|1386.65|1369.55|1387.15|1370.05|1388.08|1370.98|1386.65|1369.55|72
1649736300000|2022-04-12 04:05:00|1387.14|1370.04|1387.12|1370.02|1387.71|1370.61|1386.14|1369.04|264
1649736600000|2022-04-12 04:10:00|1387.11|1370.01|1386.73|1369.63|1388.02|1370.92|1385.81|1368.71|256
1649736900000|2022-04-12 04:15:00|1386.85|1369.75|1391.47|1374.37|1391.47|1374.37|1386.09|1368.99|317
1649737200000|2022-04-12 04:20:00|1391.53|1374.43|1392.56|1375.46|1392.69|1375.59|1390.98|1373.88|179
1649737500000|2022-04-12 04:25:00|1392.55|1375.45|1394.28|1377.18|1395.04|1377.94|1392.55|1375.45|275
1649737800000|2022-04-12 04:30:00|1394.29|1377.19|1395.4|1378.3|1396.03|1378.93|1394.16|1377.06|267
1649738100000|2022-04-12 04:35:00|1395.41|1378.31|1394.7|1377.6|1395.46|1378.36|1393.89|1376.79|223
1649738400000|2022-04-12 04:40:00|1394.62|1377.52|1395.63|1378.53|1397.07|1379.97|1394.62|1377.52|248
1649738700000|2022-04-12 04:45:00|1395.45|1378.35|1393.93|1376.83|1395.63|1378.53|1393.01|1375.91|180
1649739000000|2022-04-12 04:50:00|1393.79|1376.69|1395.64|1378.54|1395.64|1378.54|1392.53|1375.43|267
1649739300000|2022-04-12 04:55:00|1395.57|1378.47|1400.01|1382.91|1400.37|1383.27|1395.57|1378.47|179
1649739600000|2022-04-12 05:00:00|1400.02|1382.92|1400.28|1383.18|1400.92|1383.82|1397.54|1380.44|201
1649739900000|2022-04-12 05:05:00|1400.21|1383.11|1399.13|1382.03|1400.72|1383.62|1399.01|1381.91|231
1649740200000|2022-04-12 05:10:00|1398.94|1381.84|1399.99|1382.89|1400.62|1383.52|1398.6|1381.5|127
1649740500000|2022-04-12 05:15:00|1400.02|1382.92|1402.08|1384.98|1403|1385.9|1399.68|1382.58|274
1649740800000|2022-04-12 05:20:00|1402.01|1384.91|1406.67|1389.57|1406.67|1389.57|1401.08|1383.98|337
1649741100000|2022-04-12 05:25:00|1406.68|1389.58|1404.09|1386.99|1407.07|1389.97|1402.33|1385.23|328
1649741400000|2022-04-12 05:30:00|1404.07|1386.97|1404.07|1386.97|1404.59|1387.49|1401.05|1383.95|312
1649741700000|2022-04-12 05:35:00|1404.08|1386.98|1403.12|1386.02|1404.67|1387.57|1402.28|1385.18|205
1649742000000|2022-04-12 05:40:00|1403.06|1385.96|1406.97|1389.87|1407.08|1389.98|1403.05|1385.95|172
1649742300000|2022-04-12 05:45:00|1406.98|1389.88|1408.84|1391.74|1408.89|1391.79|1406.95|1389.85|204
1649742600000|2022-04-12 05:50:00|1408.96|1391.86|1410.81|1393.71|1411.47|1394.37|1408.88|1391.78|230
1649742900000|2022-04-12 05:55:00|1410.67|1393.57|1410.28|1393.18|1411.81|1394.71|1409.93|1392.83|240
1649743200000|2022-04-12 06:00:00|1410.27|1393.17|1409.14|1392.04|1412.26|1395.16|1407.11|1390.01|303
1649743500000|2022-04-12 06:05:00|1409.17|1392.07|1411.26|1394.16|1411.3|1394.2|1408|1390.9|264
1649743800000|2022-04-12 06:10:00|1411.41|1394.31|1414.37|1397.27|1414.38|1397.28|1411.04|1393.94|223
1649744100000|2022-04-12 06:15:00|1414.54|1397.44|1415.68|1398.58|1416.66|1399.56|1413.85|1396.75|297
1649744400000|2022-04-12 06:20:00|1415.67|1398.57|1414.29|1397.19|1415.79|1398.69|1414.06|1396.96|271
1649744700000|2022-04-12 06:25:00|1414.28|1397.18|1408.76|1391.66|1414.32|1397.22|1408.65|1391.55|255
1649745000000|2022-04-12 06:30:00|1408.55|1391.45|1407.16|1390.06|1410.03|1392.93|1405.33|1388.23|365
1649745300000|2022-04-12 06:35:00|1407.3|1390.2|1409.36|1392.26|1410.13|1393.03|1407.27|1390.17|236
1649745600000|2022-04-12 06:40:00|1409.37|1392.27|1404.2|1387.1|1409.37|1392.27|1403.43|1386.33|297
1649745900000|2022-04-12 06:45:00|1404.12|1387.02|1404.57|1387.47|1405.98|1388.88|1403.27|1386.17|268
1649746200000|2022-04-12 06:50:00|1404.56|1387.46|1404.7|1387.6|1405.16|1388.06|1403.07|1385.97|264
1649746500000|2022-04-12 06:55:00|1404.6|1387.5|1405.46|1388.36|1405.61|1388.51|1404.05|1386.95|209
1649746800000|2022-04-12 07:00:00|1405.33|1388.23|1404.19|1387.09|1406.97|1389.87|1404.09|1386.99|245
1649747100000|2022-04-12 07:05:00|1403.89|1386.79|1406|1388.9|1406|1388.9|1403.11|1386.01|193
1649747400000|2022-04-12 07:10:00|1405.85|1388.75|1408.15|1391.05|1408.36|1391.26|1405.85|1388.75|260
1649747700000|2022-04-12 07:15:00|1408.41|1391.31|1408.69|1391.59|1409.33|1392.23|1406.13|1389.03|323
1649748000000|2022-04-12 07:20:00|1408.63|1391.53|1411.97|1394.87|1411.97|1394.87|1408.49|1391.39|278
1649748300000|2022-04-12 07:25:00|1411.33|1394.23|1412.46|1395.36|1413.42|1396.32|1410.52|1393.42|244
1649748600000|2022-04-12 07:30:00|1412.99|1395.89|1411.13|1394.03|1413.03|1395.93|1409.33|1392.23|258
1649748900000|2022-04-12 07:35:00|1411.12|1394.02|1410.78|1393.68|1411.18|1394.08|1409.38|1392.28|213
1649749200000|2022-04-12 07:40:00|1410.79|1393.69|1410.08|1392.98|1412.1|1395|1409.9|1392.8|188
1649749500000|2022-04-12 07:45:00|1410.09|1392.99|1411.65|1394.55|1412.11|1395.01|1409.84|1392.74|182
1649749800000|2022-04-12 07:50:00|1411.63|1394.53|1411.59|1394.49|1412.17|1395.07|1410.44|1393.34|245
1649750100000|2022-04-12 07:55:00|1411.52|1394.42|1412.25|1395.15|1413.04|1395.94|1411.19|1394.09|191
1649750400000|2022-04-12 08:00:00|1412.36|1395.26|1410.85|1393.75|1412.96|1395.86|1409.65|1392.55|228
1649750700000|2022-04-12 08:05:00|1410.86|1393.76|1411.17|1394.07|1413.85|1396.75|1410.04|1392.94|247
1649751000000|2022-04-12 08:10:00|1411.16|1394.06|1416.07|1398.97|1416.62|1399.52|1411.16|1394.06|232
1649751300000|2022-04-12 08:15:00|1416.2|1399.1|1413.57|1396.47|1417.02|1399.92|1413.14|1396.04|228
1649751600000|2022-04-12 08:20:00|1413.47|1396.37|1413.01|1395.91|1414.28|1397.18|1411.25|1394.15|229
1649751900000|2022-04-12 08:25:00|1412.86|1395.76|1412.85|1395.75|1413.13|1396.03|1412|1394.9|267
1649752200000|2022-04-12 08:30:00|1413.06|1395.96|1413.13|1396.03|1414.24|1397.14|1412.4|1395.3|264
1649752500000|2022-04-12 08:35:00|1413.14|1396.04|1414.65|1397.55|1415.02|1397.92|1413.06|1395.96|127
1649752800000|2022-04-12 08:40:00|1414.23|1397.13|1415.06|1397.96|1416.03|1398.93|1413.95|1396.85|202
1649753100000|2022-04-12 08:45:00|1415.09|1397.99|1414.71|1397.61|1415.28|1398.18|1412.84|1395.74|218
1649753400000|2022-04-12 08:50:00|1414.76|1397.66|1416.05|1398.95|1416.05|1398.95|1414.08|1396.98|152
1649753700000|2022-04-12 08:55:00|1416|1398.9|1414.16|1397.06|1416|1398.9|1413.62|1396.52|158
1649754000000|2022-04-12 09:00:00|1414.15|1397.05|1410.95|1393.85|1415.49|1398.39|1410.87|1393.77|273
1649754300000|2022-04-12 09:05:00|1410.96|1393.86|1409.12|1392.02|1411.85|1394.75|1408.86|1391.76|226
1649754600000|2022-04-12 09:10:00|1409.14|1392.04|1409.19|1392.09|1410.89|1393.79|1408.99|1391.89|248
1649754900000|2022-04-12 09:15:00|1409.18|1392.08|1408.19|1391.09|1410.93|1393.83|1408|1390.9|237
1649755200000|2022-04-12 09:20:00|1408.28|1391.18|1409.21|1392.11|1409.22|1392.12|1407.67|1390.57|242
1649755500000|2022-04-12 09:25:00|1409.22|1392.12|1410.99|1393.89|1412.07|1394.97|1409|1391.9|305
1649755800000|2022-04-12 09:30:00|1411.06|1393.96|1408.54|1391.44|1413.29|1396.19|1408.22|1391.12|297
1649756100000|2022-04-12 09:35:00|1408.61|1391.51|1414.44|1397.34|1414.72|1397.62|1408.56|1391.46|295
1649756400000|2022-04-12 09:40:00|1414.36|1397.26|1414.18|1397.08|1415.05|1397.95|1413.04|1395.94|330
1649756700000|2022-04-12 09:45:00|1414.16|1397.06|1413|1395.9|1414.22|1397.12|1411.67|1394.57|342
1649757000000|2022-04-12 09:50:00|1413.01|1395.91|1413.95|1396.85|1414.14|1397.04|1411.92|1394.82|186
1649757300000|2022-04-12 09:55:00|1413.96|1396.86|1413.87|1396.77|1414.99|1397.89|1413.61|1396.51|141
1649757600000|2022-04-12 10:00:00|1413.8|1396.7|1413.73|1396.63|1415.12|1398.02|1413.46|1396.36|207
1649757900000|2022-04-12 10:05:00|1413.76|1396.66|1413.65|1396.55|1414.13|1397.03|1411.24|1394.14|229
1649758200000|2022-04-12 10:10:00|1413.46|1396.36|1412.18|1395.08|1413.71|1396.61|1412.05|1394.95|212
1649758500000|2022-04-12 10:15:00|1412.17|1395.07|1411.05|1393.95|1413.06|1395.96|1410.78|1393.68|254
1649758800000|2022-04-12 10:20:00|1411.06|1393.96|1410.14|1393.04|1412.1|1395|1409.93|1392.83|197
1649759100000|2022-04-12 10:25:00|1410.18|1393.08|1406.36|1389.26|1410.34|1393.24|1404.76|1387.66|166
1649759400000|2022-04-12 10:30:00|1406.35|1389.25|1410.37|1393.27|1411.76|1394.66|1406.26|1389.16|364
1649759700000|2022-04-12 10:35:00|1410.39|1393.29|1413.38|1396.28|1414.02|1396.92|1410.39|1393.29|230
1649760000000|2022-04-12 10:40:00|1413.36|1396.26|1412.27|1395.17|1413.94|1396.84|1411.27|1394.17|216
1649760300000|2022-04-12 10:45:00|1412.2|1395.1|1412.26|1395.16|1414.04|1396.94|1412.12|1395.02|161
1649760600000|2022-04-12 10:50:00|1412.35|1395.25|1413.28|1396.18|1414.13|1397.03|1412.15|1395.05|235
1649760900000|2022-04-12 10:55:00|1413.41|1396.31|1411.58|1394.48|1414.04|1396.94|1411.02|1393.92|213
1649761200000|2022-04-12 11:00:00|1411.66|1394.56|1411.27|1394.17|1411.72|1394.62|1410.91|1393.81|119
1649761500000|2022-04-12 11:05:00|1411.3|1394.2|1411.06|1393.96|1412.06|1394.96|1410.53|1393.43|216
1649761800000|2022-04-12 11:10:00|1411.05|1393.95|1411.25|1394.15|1412.34|1395.24|1411.05|1393.95|190
1649762100000|2022-04-12 11:15:00|1411.29|1394.19|1415.51|1398.41|1415.59|1398.49|1411.29|1394.19|296
1649762400000|2022-04-12 11:20:00|1415.48|1398.38|1415.24|1398.14|1415.57|1398.47|1414.29|1397.19|238
1649762700000|2022-04-12 11:25:00|1415.22|1398.12|1421.66|1404.56|1421.66|1404.56|1415.22|1398.12|308
1649763000000|2022-04-12 11:30:00|1421.7|1404.6|1425.75|1408.65|1425.89|1408.79|1420.75|1403.65|326
1649763300000|2022-04-12 11:35:00|1425.9|1408.8|1424.33|1407.23|1426.01|1408.91|1421.27|1404.17|424
1649763600000|2022-04-12 11:40:00|1424.35|1407.25|1423.17|1406.07|1424.37|1407.27|1421.43|1404.33|304
1649763900000|2022-04-12 11:45:00|1423.12|1406.02|1420.96|1403.86|1424.82|1407.72|1419.4|1402.3|327
1649764200000|2022-04-12 11:50:00|1420.95|1403.85|1421.67|1404.57|1424.89|1407.79|1420.21|1403.11|333
1649764500000|2022-04-12 11:55:00|1421.62|1404.52|1423.98|1406.88|1424.06|1406.96|1420.42|1403.32|296
1649764800000|2022-04-12 12:00:00|1423.97|1406.87|1423.84|1406.74|1425.01|1407.91|1422.08|1404.98|305
1649765100000|2022-04-12 12:05:00|1423.71|1406.61|1425.39|1408.29|1426.29|1409.19|1423.16|1406.06|240
1649765400000|2022-04-12 12:10:00|1425.38|1408.28|1421.88|1404.78|1425.38|1408.28|1421.33|1404.23|321
1649765700000|2022-04-12 12:15:00|1421.74|1404.64|1418.45|1401.35|1422.13|1405.03|1418.07|1400.97|333
1649766000000|2022-04-12 12:20:00|1418.59|1401.49|1414.25|1397.15|1419.29|1402.19|1412.17|1395.07|430
1649766300000|2022-04-12 12:25:00|1414.23|1397.13|1416.84|1399.74|1417.16|1400.06|1412.6|1395.5|393
1649766600000|2022-04-12 12:30:00|1416.79|1399.69|1428.55|1411.45|1429.1|1412|1416.79|1399.69|728
1649766900000|2022-04-12 12:35:00|1428.85|1411.75|1427.68|1410.58|1428.85|1411.75|1421.54|1404.44|509
1649767200000|2022-04-12 12:40:00|1427.58|1410.48|1431.55|1414.45|1433.11|1416.01|1426.29|1409.19|501
1649767500000|2022-04-12 12:45:00|1431.43|1414.33|1432.9|1415.8|1433.06|1415.96|1429.99|1412.89|494
1649767800000|2022-04-12 12:50:00|1432.91|1415.81|1435.65|1418.55|1437.05|1419.95|1430.56|1413.46|474
1649768100000|2022-04-12 12:55:00|1435.66|1418.56|1439.75|1422.65|1439.75|1422.65|1435.58|1418.48|358
1649768400000|2022-04-12 13:00:00|1439.82|1422.72|1438.06|1420.96|1440.78|1423.68|1437.15|1420.05|321
1649768700000|2022-04-12 13:05:00|1438.08|1420.98|1436.51|1419.41|1438.74|1421.64|1435.1|1418|427
1649769000000|2022-04-12 13:10:00|1436.52|1419.42|1431.93|1414.83|1436.53|1419.43|1429.47|1412.37|416
1649769300000|2022-04-12 13:15:00|1431.5|1414.4|1433.07|1415.97|1435.5|1418.4|1430.23|1413.13|470
1649769600000|2022-04-12 13:20:00|1432.95|1415.85|1432.09|1414.99|1433.08|1415.98|1429.3|1412.2|386
1649769900000|2022-04-12 13:25:00|1432.08|1414.98|1432.72|1415.62|1434.23|1417.13|1430.91|1413.81|335
1649770200000|2022-04-12 13:30:00|1432.74|1415.64|1426.79|1409.69|1432.89|1415.79|1424.16|1407.06|483
1649770500000|2022-04-12 13:35:00|1427.08|1409.98|1424.06|1406.96|1427.37|1410.27|1421.64|1404.54|490
1649770800000|2022-04-12 13:40:00|1424.07|1406.97|1425.37|1408.27|1425.37|1408.27|1422.1|1405|590
1649771100000|2022-04-12 13:45:00|1425.87|1408.77|1425.92|1408.82|1429.26|1412.16|1425.1|1408|388
1649771400000|2022-04-12 13:50:00|1425.95|1408.85|1428.35|1411.25|1429.74|1412.64|1425|1407.9|378
1649771700000|2022-04-12 13:55:00|1428.31|1411.21|1426.52|1409.42|1429.59|1412.49|1426.25|1409.15|424
1649772000000|2022-04-12 14:00:00|1426.57|1409.47|1420.99|1403.89|1427.72|1410.62|1419.94|1402.84|415
1649772300000|2022-04-12 14:05:00|1421.09|1403.99|1419.07|1401.97|1424.04|1406.94|1418.34|1401.24|385
1649772600000|2022-04-12 14:10:00|1419.56|1402.46|1419.08|1401.98|1422.19|1405.09|1416.29|1399.19|362
1649772900000|2022-04-12 14:15:00|1419.09|1401.99|1412.54|1395.44|1419.4|1402.3|1412.18|1395.08|497
1649773200000|2022-04-12 14:20:00|1412.53|1395.43|1404.17|1387.07|1414.94|1397.84|1404.13|1387.03|549
1649773500000|2022-04-12 14:25:00|1404.37|1387.27|1400.38|1383.28|1406.74|1389.64|1399.41|1382.31|481
1649773800000|2022-04-12 14:30:00|1400.42|1383.32|1405.09|1387.99|1405.09|1387.99|1400.42|1383.32|508
1649774100000|2022-04-12 14:35:00|1405.03|1387.93|1404.95|1387.85|1408.74|1391.64|1402.01|1384.91|488
1649774400000|2022-04-12 14:40:00|1404.87|1387.77|1404.4|1387.3|1405.42|1388.32|1403.08|1385.98|411
1649774700000|2022-04-12 14:45:00|1404.39|1387.29|1404.47|1387.37|1408|1390.9|1403.71|1386.61|293
1649775000000|2022-04-12 14:50:00|1404.45|1387.35|1404.22|1387.12|1405.02|1387.92|1401.39|1384.29|319
1649775300000|2022-04-12 14:55:00|1404.2|1387.1|1404.08|1386.98|1406.16|1389.06|1402.16|1385.06|313
1649775600000|2022-04-12 15:00:00|1403.98|1386.88|1407.88|1390.78|1407.88|1390.78|1402.03|1384.93|355
1649775900000|2022-04-12 15:05:00|1407.91|1390.81|1405.02|1387.92|1407.94|1390.84|1403.88|1386.78|288
1649776200000|2022-04-12 15:10:00|1405.04|1387.94|1409.1|1392|1409.29|1392.19|1402.82|1385.72|319
1649776500000|2022-04-12 15:15:00|1408.96|1391.86|1409.82|1392.72|1409.82|1392.72|1407.99|1390.89|264
1649776800000|2022-04-12 15:20:00|1409.66|1392.56|1413.29|1396.19|1413.91|1396.81|1408.96|1391.86|208
1649777100000|2022-04-12 15:25:00|1413.49|1396.39|1416.68|1399.58|1416.68|1399.58|1412.02|1394.92|315
1649777400000|2022-04-12 15:30:00|1416.88|1399.78|1414.08|1396.98|1417.32|1400.22|1413.89|1396.79|235
1649777700000|2022-04-12 15:35:00|1414.16|1397.06|1413.87|1396.77|1415.17|1398.07|1412.03|1394.93|171
1649778000000|2022-04-12 15:40:00|1413.91|1396.81|1414.04|1396.94|1414.81|1397.71|1413.85|1396.75|205
1649778300000|2022-04-12 15:45:00|1414.14|1397.04|1413.38|1396.28|1414.97|1397.87|1412.82|1395.72|254
1649778600000|2022-04-12 15:50:00|1413.33|1396.23|1414.51|1397.41|1415.68|1398.58|1412.89|1395.79|260
1649778900000|2022-04-12 15:55:00|1414.56|1397.46|1410.75|1393.65|1415|1397.9|1409.86|1392.76|217
1649779200000|2022-04-12 16:00:00|1410.88|1393.78|1407.06|1389.96|1413.04|1395.94|1407.01|1389.91|264
1649779500000|2022-04-12 16:05:00|1407.13|1390.03|1409.03|1391.93|1411.02|1393.92|1406.69|1389.59|309
1649779800000|2022-04-12 16:10:00|1408.99|1391.89|1411.71|1394.61|1412.09|1394.99|1407.41|1390.31|263
1649780100000|2022-04-12 16:15:00|1411.63|1394.53|1417.7|1400.6|1418.49|1401.39|1411.63|1394.53|285
1649780400000|2022-04-12 16:20:00|1417.6|1400.5|1413.51|1396.41|1417.6|1400.5|1413.39|1396.29|283
1649780700000|2022-04-12 16:25:00|1413.35|1396.25|1407.6|1390.5|1413.35|1396.25|1405.04|1387.94|370
1649781000000|2022-04-12 16:30:00|1407.68|1390.58|1409.13|1392.03|1410.95|1393.85|1406.14|1389.04|351
1649781300000|2022-04-12 16:35:00|1409|1391.9|1406.13|1389.03|1409.08|1391.98|1406.1|1389|254
1649781600000|2022-04-12 16:40:00|1406.08|1388.98|1406.1|1389|1406.11|1389.01|1404.11|1387.01|333
1649781900000|2022-04-12 16:45:00|1406.11|1389.01|1407.03|1389.93|1407.82|1390.72|1405.27|1388.17|336
1649782200000|2022-04-12 16:50:00|1407.05|1389.95|1413.93|1396.83|1414.14|1397.04|1406.99|1389.89|234
1649782500000|2022-04-12 16:55:00|1414.08|1396.98|1413.93|1396.83|1415.93|1398.83|1412.99|1395.89|231
1649782800000|2022-04-12 17:00:00|1414.02|1396.92|1412.56|1395.46|1414.29|1397.19|1410.03|1392.93|232
1649783100000|2022-04-12 17:05:00|1412.54|1395.44|1414.23|1397.13|1416.54|1399.44|1412.08|1394.98|318
1649783400000|2022-04-12 17:10:00|1414.27|1397.17|1415.49|1398.39|1416.68|1399.58|1412.98|1395.88|311
1649783700000|2022-04-12 17:15:00|1415.5|1398.4|1416.14|1399.04|1416.92|1399.82|1414.05|1396.95|234
1649784000000|2022-04-12 17:20:00|1416.13|1399.03|1416.06|1398.96|1416.81|1399.71|1415.05|1397.95|225
1649784300000|2022-04-12 17:25:00|1416.08|1398.98|1414.08|1396.98|1416.08|1398.98|1413.07|1395.97|199
1649784600000|2022-04-12 17:30:00|1413.55|1396.45|1412.94|1395.84|1415.12|1398.02|1412.11|1395.01|222
1649784900000|2022-04-12 17:35:00|1412.93|1395.83|1410.71|1393.61|1413.93|1396.83|1410.63|1393.53|200
1649785200000|2022-04-12 17:40:00|1410.65|1393.55|1408.07|1390.97|1410.73|1393.63|1407.3|1390.2|195
1649785500000|2022-04-12 17:45:00|1407.93|1390.83|1407.09|1389.99|1407.93|1390.83|1406.43|1389.33|177
1649785800000|2022-04-12 17:50:00|1407.17|1390.07|1406.14|1389.04|1408.08|1390.98|1404.26|1387.16|205
1649786100000|2022-04-12 17:55:00|1406.2|1389.1|1404.55|1387.45|1407.07|1389.97|1404.37|1387.27|188
1649786400000|2022-04-12 18:00:00|1404.54|1387.44|1402.75|1385.65|1404.54|1387.44|1401.99|1384.89|202
1649786700000|2022-04-12 18:05:00|1402.73|1385.63|1404.14|1387.04|1405.79|1388.69|1402.42|1385.32|185
1649787000000|2022-04-12 18:10:00|1403.96|1386.86|1395.68|1378.58|1404.2|1387.1|1395.6|1378.5|322
1649787300000|2022-04-12 18:15:00|1396.07|1378.97|1391.07|1373.97|1396.36|1379.26|1389.5|1372.4|559
1649787600000|2022-04-12 18:20:00|1391.03|1373.93|1392.99|1375.89|1393.58|1376.48|1389.93|1372.83|326
1649787900000|2022-04-12 18:25:00|1392.96|1375.86|1391.45|1374.35|1394.13|1377.03|1391.41|1374.31|267
1649788200000|2022-04-12 18:30:00|1391.42|1374.32|1390.93|1373.83|1392.01|1374.91|1387.88|1370.78|376
1649788500000|2022-04-12 18:35:00|1390.61|1373.51|1388.95|1371.85|1393.8|1376.7|1388.56|1371.46|316
1649788800000|2022-04-12 18:40:00|1388.92|1371.82|1389.81|1372.71|1393.66|1376.56|1388.05|1370.95|413
1649789100000|2022-04-12 18:45:00|1389.7|1372.6|1391.22|1374.12|1393.67|1376.57|1389.15|1372.05|341
1649789400000|2022-04-12 18:50:00|1391.17|1374.07|1389.72|1372.62|1391.77|1374.67|1389.72|1372.62|331
1649789700000|2022-04-12 18:55:00|1389.73|1372.63|1386.35|1369.25|1390.12|1373.02|1386.05|1368.95|270
1649790000000|2022-04-12 19:00:00|1386.39|1369.29|1383.25|1366.15|1389.07|1371.97|1382.08|1364.98|371
1649790300000|2022-04-12 19:05:00|1383.27|1366.17|1379.45|1362.35|1384.12|1367.02|1379.18|1362.08|371
1649790600000|2022-04-12 19:10:00|1379.6|1362.5|1379.93|1362.83|1381.13|1364.03|1379.07|1361.97|338
1649790900000|2022-04-12 19:15:00|1379.87|1362.77|1379.65|1362.55|1380.3|1363.2|1377.46|1360.36|467
1649791200000|2022-04-12 19:20:00|1379.66|1362.56|1378.95|1361.85|1382.7|1365.6|1378.09|1360.99|382
1649791500000|2022-04-12 19:25:00|1378.63|1361.53|1377.04|1359.94|1378.63|1361.53|1374.75|1357.65|384
1649791800000|2022-04-12 19:30:00|1377.07|1359.97|1381.47|1364.37|1381.63|1364.53|1375.34|1358.24|335
1649792100000|2022-04-12 19:35:00|1381.64|1364.54|1385.92|1368.82|1386.17|1369.07|1381.19|1364.09|297
1649792400000|2022-04-12 19:40:00|1385.84|1368.74|1383.97|1366.87|1386.86|1369.76|1383.9|1366.8|275
1649792700000|2022-04-12 19:45:00|1383.99|1366.89|1383.74|1366.64|1385.41|1368.31|1383.57|1366.47|279
1649793000000|2022-04-12 19:50:00|1383.9|1366.8|1376.67|1359.57|1383.91|1366.81|1375.87|1358.77|391
1649793300000|2022-04-12 19:55:00|1376.73|1359.63|1374.16|1357.06|1377.54|1360.44|1373.69|1356.59|433
1649793600000|2022-04-12 20:00:00|1374.33|1357.23|1378.99|1361.89|1380.77|1363.67|1373.84|1356.74|408
1649793900000|2022-04-12 20:05:00|1379.07|1361.97|1379.15|1362.05|1380.81|1363.71|1378.06|1360.96|176
1649794200000|2022-04-12 20:10:00|1379.1|1362|1379.09|1361.99|1381.08|1363.98|1375.66|1358.56|293
1649794500000|2022-04-12 20:15:00|1379.16|1362.06|1381.1|1364|1381.1|1364|1377.1|1360|320
1649794800000|2022-04-12 20:20:00|1381.09|1363.99|1383.63|1366.53|1384.91|1367.81|1380.05|1362.95|236
1649795100000|2022-04-12 20:25:00|1383.61|1366.51|1384.04|1366.94|1385.09|1367.99|1383|1365.9|269
1649795400000|2022-04-12 20:30:00|1384.05|1366.95|1385.96|1368.86|1386.14|1369.04|1383|1365.9|241
1649795700000|2022-04-12 20:35:00|1385.89|1368.79|1380.93|1363.83|1386.09|1368.99|1380.15|1363.05|267
1649796000000|2022-04-12 20:40:00|1380.89|1363.79|1381.47|1364.37|1382.79|1365.69|1376.49|1359.39|462
1649796300000|2022-04-12 20:45:00|1381.46|1364.36|1382.91|1365.81|1383.38|1366.28|1377.67|1360.57|395
1649796600000|2022-04-12 20:50:00|1382.98|1365.88|1384.02|1366.92|1385.95|1368.85|1380.82|1363.72|244
1649796900000|2022-04-12 20:55:00|1383.96|1366.86|1384.49|1367.39|1386.65|1369.55|1383.96|1366.86|249
1649797200000|2022-04-12 21:00:00|1384.47|1367.37|1386.28|1369.18|1386.28|1369.18|1383.2|1366.1|215
1649797500000|2022-04-12 21:05:00|1386.22|1369.12|1385.09|1367.99|1386.28|1369.18|1383.14|1366.04|215
1649797800000|2022-04-12 21:10:00|1385.1|1368|1390.07|1372.97|1390.07|1372.97|1385.04|1367.94|201
1649798100000|2022-04-12 21:15:00|1390.19|1373.09|1391.37|1374.27|1392.25|1375.15|1389.37|1372.27|208
1649798400000|2022-04-12 21:20:00|1391.14|1374.04|1390.21|1373.11|1391.2|1374.1|1389.22|1372.12|213
1649798700000|2022-04-12 21:25:00|1390.05|1372.95|1391.15|1374.05|1391.25|1374.15|1389.31|1372.21|107
1649799000000|2022-04-12 21:30:00|1391.13|1374.03|1389.81|1372.71|1391.22|1374.12|1389.77|1372.67|282
1649799300000|2022-04-12 21:35:00|1389.82|1372.72|1390.46|1373.36|1390.5|1373.4|1388.26|1371.16|177
1649799600000|2022-04-12 21:40:00|1390.44|1373.34|1392.87|1375.77|1393.05|1375.95|1390.44|1373.34|183
1649799900000|2022-04-12 21:45:00|1392.88|1375.78|1397.02|1379.92|1397.09|1379.99|1392.2|1375.1|217
1649800200000|2022-04-12 21:50:00|1396.98|1379.88|1395.61|1378.51|1397.91|1380.81|1394.33|1377.23|220
1649800500000|2022-04-12 21:55:00|1395.58|1378.48|1396.39|1379.29|1396.78|1379.68|1395.33|1378.23|108
1649800800000|2022-04-12 22:00:00|1396.46|1379.36|1395.34|1378.24|1396.52|1379.42|1393.58|1376.48|251
1649801100000|2022-04-12 22:05:00|1395.36|1378.26|1392.44|1375.34|1395.72|1378.62|1392.16|1375.06|246
1649801400000|2022-04-12 22:10:00|1392.5|1375.4|1392.81|1375.71|1392.92|1375.82|1390.05|1372.95|244
1649801700000|2022-04-12 22:15:00|1393.14|1376.04|1390.85|1373.75|1394.2|1377.1|1390.23|1373.13|187
1649802000000|2022-04-12 22:20:00|1390.91|1373.81|1390.24|1373.14|1391.52|1374.42|1389.68|1372.58|239
1649802300000|2022-04-12 22:25:00|1390.25|1373.15|1388.17|1371.07|1391.08|1373.98|1387.06|1369.96|263
1649802600000|2022-04-12 22:30:00|1388.14|1371.04|1394.77|1377.67|1395.49|1378.39|1387.19|1370.09|265
1649802900000|2022-04-12 22:35:00|1394.76|1377.66|1394.91|1377.81|1396.01|1378.91|1392.33|1375.23|354
1649803200000|2022-04-12 22:40:00|1394.92|1377.82|1388.06|1370.96|1394.92|1377.82|1387.61|1370.51|342
1649803500000|2022-04-12 22:45:00|1388.02|1370.92|1386.76|1369.66|1389.32|1372.22|1385.13|1368.03|290
1649803800000|2022-04-12 22:50:00|1387.08|1369.98|1390.75|1373.65|1392.29|1375.19|1386.84|1369.74|278
1649804100000|2022-04-12 22:55:00|1390.78|1373.68|1394.78|1377.68|1396.86|1379.76|1390.44|1373.34|388
1649804400000|2022-04-12 23:00:00|1394.82|1377.72|1400.12|1383.02|1400.26|1383.16|1394|1376.9|297
1649804700000|2022-04-12 23:05:00|1399.97|1382.87|1400.91|1383.81|1400.99|1383.89|1397.6|1380.5|348
1649805000000|2022-04-12 23:10:00|1400.8|1383.7|1399.48|1382.38|1401.08|1383.98|1399.03|1381.93|248
1649805300000|2022-04-12 23:15:00|1399.51|1382.41|1400.61|1383.51|1400.61|1383.51|1398.24|1381.14|266
1649805600000|2022-04-12 23:20:00|1400.62|1383.52|1406.41|1389.31|1406.97|1389.87|1399.27|1382.17|335
1649805900000|2022-04-12 23:25:00|1406.4|1389.3|1405.23|1388.13|1407.98|1390.88|1403.94|1386.84|465
1649806200000|2022-04-12 23:30:00|1405.26|1388.16|1409.08|1391.98|1409.12|1392.02|1405.26|1388.16|277
1649806500000|2022-04-12 23:35:00|1409.28|1392.18|1404.07|1386.97|1409.28|1392.18|1403.76|1386.66|300
1649806800000|2022-04-12 23:40:00|1404.2|1387.1|1406.13|1389.03|1406.37|1389.27|1402.42|1385.32|332
1649807100000|2022-04-12 23:45:00|1405.94|1388.84|1407.91|1390.81|1408.11|1391.01|1404.4|1387.3|388
1649807400000|2022-04-12 23:50:00|1407.88|1390.78|1408.08|1390.98|1410|1392.9|1407.53|1390.43|215
1649807700000|2022-04-12 23:55:00|1408.07|1390.97|1406.04|1388.94|1408.07|1390.97|1405.15|1388.05|182
1649808000000|2022-04-13 00:00:00|1406.12|1389.02|1405.33|1388.23|1407.81|1390.71|1404.95|1387.85|296
1649808300000|2022-04-13 00:05:00|1405.32|1388.22|1407.53|1390.43|1407.98|1390.88|1403.26|1386.16|238
1649808600000|2022-04-13 00:10:00|1407.54|1390.44|1409.28|1392.18|1410.46|1393.36|1406.4|1389.3|305
1649808900000|2022-04-13 00:15:00|1409.3|1392.2|1407.09|1389.99|1409.51|1392.41|1406.39|1389.29|338
1649809200000|2022-04-13 00:20:00|1407.06|1389.96|1408.12|1391.02|1409.07|1391.97|1407.06|1389.96|267
1649809500000|2022-04-13 00:25:00|1408.11|1391.01|1408.06|1390.96|1408.53|1391.43|1407.11|1390.01|244
1649809800000|2022-04-13 00:30:00|1408.07|1390.97|1407.04|1389.94|1408.14|1391.04|1405.46|1388.36|227
1649810100000|2022-04-13 00:35:00|1407.06|1389.96|1408.15|1391.05|1408.77|1391.67|1406.27|1389.17|322
1649810400000|2022-04-13 00:40:00|1408.16|1391.06|1408.42|1391.32|1409.06|1391.96|1407.11|1390.01|341
1649810700000|2022-04-13 00:45:00|1408.43|1391.33|1407.04|1389.94|1409.23|1392.13|1405.85|1388.75|327
1649811000000|2022-04-13 00:50:00|1407.07|1389.97|1402.97|1385.87|1407.18|1390.08|1401.61|1384.51|320
1649811300000|2022-04-13 00:55:00|1402.98|1385.88|1401.41|1384.31|1404|1386.9|1400.31|1383.21|307
1649811600000|2022-04-13 01:00:00|1401.4|1384.3|1401.08|1383.98|1403.03|1385.93|1400.31|1383.21|260
1649811900000|2022-04-13 01:05:00|1400.86|1383.76|1395.29|1378.19|1401.15|1384.05|1395.26|1378.16|362
1649812200000|2022-04-13 01:10:00|1395.28|1378.18|1398.24|1381.14|1399.25|1382.15|1395.03|1377.93|378
1649812500000|2022-04-13 01:15:00|1398.16|1381.06|1397.04|1379.94|1399.15|1382.05|1395.18|1378.08|383
1649812800000|2022-04-13 01:20:00|1397.03|1379.93|1396.73|1379.63|1397.81|1380.71|1395.47|1378.37|331
1649813100000|2022-04-13 01:25:00|1396.71|1379.61|1395.12|1378.02|1396.8|1379.7|1394.08|1376.98|229
1649813400000|2022-04-13 01:30:00|1395.13|1378.03|1398.1|1381|1399.14|1382.04|1394.25|1377.15|376
1649813700000|2022-04-13 01:35:00|1398.11|1381.01|1401.05|1383.95|1401.28|1384.18|1397.95|1380.85|303
1649814000000|2022-04-13 01:40:00|1401.06|1383.96|1401.47|1384.37|1402.97|1385.87|1400.86|1383.76|221
1649814300000|2022-04-13 01:45:00|1401.46|1384.36|1401.05|1383.95|1402.07|1384.97|1399.11|1382.01|160
1649814600000|2022-04-13 01:50:00|1401.06|1383.96|1403.13|1386.03|1404.31|1387.21|1400.53|1383.43|322
1649814900000|2022-04-13 01:55:00|1403.11|1386.01|1404.59|1387.49|1404.59|1387.49|1402.19|1385.09|160
1649815200000|2022-04-13 02:00:00|1404.58|1387.48|1403.18|1386.08|1404.76|1387.66|1402.06|1384.96|277
1649815500000|2022-04-13 02:05:00|1403.17|1386.07|1403.23|1386.13|1404.72|1387.62|1402.65|1385.55|307
1649815800000|2022-04-13 02:10:00|1403.22|1386.12|1401.04|1383.94|1403.87|1386.77|1400.99|1383.89|241
1649816100000|2022-04-13 02:15:00|1401.02|1383.92|1397.4|1380.3|1401.18|1384.08|1397.14|1380.04|302
1649816400000|2022-04-13 02:20:00|1397.6|1380.5|1397.21|1380.11|1399.15|1382.05|1396.3|1379.2|253
1649816700000|2022-04-13 02:25:00|1397.09|1379.99|1399.05|1381.95|1399.13|1382.03|1396.31|1379.21|218
1649817000000|2022-04-13 02:30:00|1399.04|1381.94|1404.7|1387.6|1404.99|1387.89|1399.04|1381.94|292
1649817300000|2022-04-13 02:35:00|1404.72|1387.62|1414.46|1397.36|1414.46|1397.36|1403.58|1386.48|515
1649817600000|2022-04-13 02:40:00|1414.04|1396.94|1409.17|1392.07|1414.15|1397.05|1408.25|1391.15|360
1649817900000|2022-04-13 02:45:00|1409.37|1392.27|1409.69|1392.59|1410|1392.9|1406.38|1389.28|337
1649818200000|2022-04-13 02:50:00|1409.71|1392.61|1408.24|1391.14|1410.26|1393.16|1406.41|1389.31|300
1649818500000|2022-04-13 02:55:00|1408.27|1391.17|1406.54|1389.44|1408.39|1391.29|1405.2|1388.1|336
1649818800000|2022-04-13 03:00:00|1406.52|1389.42|1408.34|1391.24|1408.34|1391.24|1403.91|1386.81|219
1649819100000|2022-04-13 03:05:00|1408.21|1391.11|1409.7|1392.6|1409.72|1392.62|1406.21|1389.11|342
1649819400000|2022-04-13 03:10:00|1409.8|1392.7|1415.51|1398.41|1415.51|1398.41|1408.96|1391.86|405
1649819700000|2022-04-13 03:15:00|1415.29|1398.19|1415.8|1398.7|1415.8|1398.7|1413.04|1395.94|343
1649820000000|2022-04-13 03:20:00|1415.55|1398.45|1416.89|1399.79|1417.24|1400.14|1415.1|1398|359
1649820300000|2022-04-13 03:25:00|1416.88|1399.78|1414.22|1397.12|1416.88|1399.78|1413.95|1396.85|200
1649820600000|2022-04-13 03:30:00|1414.16|1397.06|1411.99|1394.89|1416.03|1398.93|1411.09|1393.99|311
1649820900000|2022-04-13 03:35:00|1412|1394.9|1411.36|1394.26|1412.15|1395.05|1411.16|1394.06|242
1649821200000|2022-04-13 03:40:00|1411.28|1394.18|1411.16|1394.06|1411.99|1394.89|1410.25|1393.15|172
1649821500000|2022-04-13 03:45:00|1411.19|1394.09|1408.37|1391.27|1411.37|1394.27|1408.2|1391.1|258
1649821800000|2022-04-13 03:50:00|1408.36|1391.26|1408.05|1390.95|1408.5|1391.4|1407.47|1390.37|161
1649822100000|2022-04-13 03:55:00|1408.06|1390.96|1408.38|1391.28|1408.6|1391.5|1407.35|1390.25|175
1649822400000|2022-04-13 04:00:00|1408.34|1391.24|1406.41|1389.31|1410.05|1392.95|1406.3|1389.2|268
1649822700000|2022-04-13 04:05:00|1406.4|1389.3|1409.01|1391.91|1409.06|1391.96|1406.15|1389.05|177
1649823000000|2022-04-13 04:10:00|1408.92|1391.82|1409.14|1392.04|1409.99|1392.89|1408.07|1390.97|246
1649823300000|2022-04-13 04:15:00|1409.09|1391.99|1408.14|1391.04|1411.79|1394.69|1407.95|1390.85|283
1649823600000|2022-04-13 04:20:00|1408.13|1391.03|1408.68|1391.58|1409.25|1392.15|1407.94|1390.84|189
1649823900000|2022-04-13 04:25:00|1408.69|1391.59|1407.7|1390.6|1409.18|1392.08|1405.78|1388.68|282
1649824200000|2022-04-13 04:30:00|1407.6|1390.5|1407.84|1390.74|1410.29|1393.19|1406.57|1389.47|294
1649824500000|2022-04-13 04:35:00|1407.56|1390.46|1406.17|1389.07|1408.17|1391.07|1406.17|1389.07|145
1649824800000|2022-04-13 04:40:00|1406.22|1389.12|1408.11|1391.01|1408.17|1391.07|1406.06|1388.96|162
1649825100000|2022-04-13 04:45:00|1408.1|1391|1412.28|1395.18|1412.9|1395.8|1408.02|1390.92|296
1649825400000|2022-04-13 04:50:00|1412.29|1395.19|1411|1393.9|1412.33|1395.23|1410.24|1393.14|244
1649825700000|2022-04-13 04:55:00|1410.98|1393.88|1414.67|1397.57|1414.8|1397.7|1410.98|1393.88|278
1649826000000|2022-04-13 05:00:00|1414.77|1397.67|1414.84|1397.74|1415.97|1398.87|1413.3|1396.2|223
1649826300000|2022-04-13 05:05:00|1414.22|1397.12|1414.24|1397.14|1415.64|1398.54|1414.22|1397.12|122
1649826600000|2022-04-13 05:10:00|1414.23|1397.13|1413.27|1396.17|1415.18|1398.08|1413.17|1396.07|299
1649826900000|2022-04-13 05:15:00|1413.28|1396.18|1413.97|1396.87|1414.3|1397.2|1413.01|1395.91|216
1649827200000|2022-04-13 05:20:00|1413.98|1396.88|1413.3|1396.2|1415.44|1398.34|1413.14|1396.04|232
1649827500000|2022-04-13 05:25:00|1413.4|1396.3|1414.98|1397.88|1415.06|1397.96|1412.45|1395.35|267
1649827800000|2022-04-13 05:30:00|1414.97|1397.87|1415.37|1398.27|1416.15|1399.05|1413.93|1396.83|265
1649828100000|2022-04-13 05:35:00|1415.5|1398.4|1415.04|1397.94|1416.17|1399.07|1414.82|1397.72|193
1649828400000|2022-04-13 05:40:00|1415.3|1398.2|1414.54|1397.44|1415.64|1398.54|1414|1396.9|265
1649828700000|2022-04-13 05:45:00|1414.71|1397.61|1415.93|1398.83|1416|1398.9|1413.87|1396.77|254
1649829000000|2022-04-13 05:50:00|1415.84|1398.74|1416.97|1399.87|1417.1|1400|1415.01|1397.91|209
1649829300000|2022-04-13 05:55:00|1416.96|1399.86|1416.79|1399.69|1417.98|1400.88|1416.09|1398.99|353
1649829600000|2022-04-13 06:00:00|1416.8|1399.7|1416.56|1399.46|1418.92|1401.82|1416.32|1399.22|203
1649829900000|2022-04-13 06:05:00|1416.55|1399.45|1415.19|1398.09|1417.1|1400|1415.14|1398.04|286
1649830200000|2022-04-13 06:10:00|1415.18|1398.08|1416.11|1399.01|1416.62|1399.52|1415.17|1398.07|223
1649830500000|2022-04-13 06:15:00|1416.02|1398.92|1415.51|1398.41|1416.04|1398.94|1415.3|1398.2|263
1649830800000|2022-04-13 06:20:00|1415.5|1398.4|1413.53|1396.43|1415.52|1398.42|1413.53|1396.43|266
1649831100000|2022-04-13 06:25:00|1413.51|1396.41|1414.21|1397.11|1414.67|1397.57|1413.34|1396.24|148
1649831400000|2022-04-13 06:30:00|1414.18|1397.08|1412.61|1395.51|1414.79|1397.69|1412.57|1395.47|157
1649831700000|2022-04-13 06:35:00|1412.6|1395.5|1415.75|1398.65|1416.09|1398.99|1412.57|1395.47|252
1649832000000|2022-04-13 06:40:00|1415.9|1398.8|1414.92|1397.82|1416.99|1399.89|1414.86|1397.76|223
1649832300000|2022-04-13 06:45:00|1414.93|1397.83|1414.11|1397.01|1416.19|1399.09|1413.35|1396.25|219
1649832600000|2022-04-13 06:50:00|1414.13|1397.03|1407.08|1389.98|1414.85|1397.75|1406.05|1388.95|383
1649832900000|2022-04-13 06:55:00|1407.01|1389.91|1409.17|1392.07|1409.26|1392.16|1407.01|1389.91|164
1649833200000|2022-04-13 07:00:00|1408.97|1391.87|1408.97|1391.87|1410|1392.9|1406.97|1389.87|312
1649833500000|2022-04-13 07:05:00|1408.98|1391.88|1407.34|1390.24|1409.18|1392.08|1407.21|1390.11|329
1649833800000|2022-04-13 07:10:00|1407.31|1390.21|1409.19|1392.09|1410.08|1392.98|1406.49|1389.39|213
1649834100000|2022-04-13 07:15:00|1409.16|1392.06|1411.23|1394.13|1414.01|1396.91|1408.46|1391.36|391
1649834400000|2022-04-13 07:20:00|1411.3|1394.2|1411.48|1394.38|1414.96|1397.86|1411.04|1393.94|333
1649834700000|2022-04-13 07:25:00|1411.58|1394.48|1413.25|1396.15|1414.04|1396.94|1411.36|1394.26|344
1649835000000|2022-04-13 07:30:00|1413.19|1396.09|1414.13|1397.03|1414.32|1397.22|1412.18|1395.08|368
1649835300000|2022-04-13 07:35:00|1414.08|1396.98|1412.02|1394.92|1414.2|1397.1|1410.45|1393.35|349
1649835600000|2022-04-13 07:40:00|1412.01|1394.91|1412.03|1394.93|1412.34|1395.24|1411.06|1393.96|299
1649835900000|2022-04-13 07:45:00|1412.12|1395.02|1413.38|1396.28|1413.38|1396.28|1410.39|1393.29|289
1649836200000|2022-04-13 07:50:00|1412.73|1395.63|1411.23|1394.13|1413.25|1396.15|1410.94|1393.84|279
1649836500000|2022-04-13 07:55:00|1410.89|1393.79|1411.3|1394.2|1411.36|1394.26|1410.38|1393.28|215
1649836800000|2022-04-13 08:00:00|1411.36|1394.26|1411.33|1394.23|1413.1|1396|1411.29|1394.19|287
1649837100000|2022-04-13 08:05:00|1411.31|1394.21|1411.26|1394.16|1412.51|1395.41|1410.29|1393.19|343
1649837400000|2022-04-13 08:10:00|1411.27|1394.17|1409.24|1392.14|1412.15|1395.05|1407.67|1390.57|346
1649837700000|2022-04-13 08:15:00|1409.23|1392.13|1407.66|1390.56|1409.78|1392.68|1406.73|1389.63|275
1649838000000|2022-04-13 08:20:00|1407.63|1390.53|1407.88|1390.78|1408.57|1391.47|1407.35|1390.25|185
1649838300000|2022-04-13 08:25:00|1407.83|1390.73|1407.64|1390.54|1408.29|1391.19|1407.26|1390.16|163
1649838600000|2022-04-13 08:30:00|1407.63|1390.53|1408.31|1391.21|1410.14|1393.04|1407.5|1390.4|226
1649838900000|2022-04-13 08:35:00|1408.35|1391.25|1408.22|1391.12|1409.46|1392.36|1407.75|1390.65|204
1649839200000|2022-04-13 08:40:00|1408.24|1391.14|1410.05|1392.95|1411.08|1393.98|1408.11|1391.01|217
1649839500000|2022-04-13 08:45:00|1410.07|1392.97|1410.18|1393.08|1411.9|1394.8|1409.14|1392.04|260
1649839800000|2022-04-13 08:50:00|1410.19|1393.09|1409.28|1392.18|1410.93|1393.83|1409.2|1392.1|204
1649840100000|2022-04-13 08:55:00|1409.2|1392.1|1411|1393.9|1411.1|1394|1409.2|1392.1|194
1649840400000|2022-04-13 09:00:00|1410.92|1393.82|1411.71|1394.61|1413.92|1396.82|1410.92|1393.82|224
1649840700000|2022-04-13 09:05:00|1411.84|1394.74|1411.27|1394.17|1412.02|1394.92|1410.12|1393.02|220
1649841000000|2022-04-13 09:10:00|1411.32|1394.22|1413.86|1396.76|1413.94|1396.84|1411.12|1394.02|208
1649841300000|2022-04-13 09:15:00|1413.25|1396.15|1412.1|1395|1413.38|1396.28|1411.23|1394.13|210
1649841600000|2022-04-13 09:20:00|1412.11|1395.01|1413.66|1396.56|1414.05|1396.95|1411.97|1394.87|124
1649841900000|2022-04-13 09:25:00|1413.73|1396.63|1412.86|1395.76|1413.73|1396.63|1411.97|1394.87|167
1649842200000|2022-04-13 09:30:00|1413.01|1395.91|1410.1|1393|1413.08|1395.98|1409.13|1392.03|221
1649842500000|2022-04-13 09:35:00|1410.12|1393.02|1409.97|1392.87|1410.12|1393.02|1408.97|1391.87|247
1649842800000|2022-04-13 09:40:00|1409.96|1392.86|1407.31|1390.21|1410.13|1393.03|1407.24|1390.14|234
1649843100000|2022-04-13 09:45:00|1407.39|1390.29|1410.74|1393.64|1410.9|1393.8|1407.39|1390.29|249
1649843400000|2022-04-13 09:50:00|1410.69|1393.59|1411.66|1394.56|1413.21|1396.11|1410.69|1393.59|215
1649843700000|2022-04-13 09:55:00|1411.63|1394.53|1409.9|1392.8|1411.63|1394.53|1407.93|1390.83|265
1649844000000|2022-04-13 10:00:00|1409.95|1392.85|1409.85|1392.75|1411.23|1394.13|1408.35|1391.25|292
1649844300000|2022-04-13 10:05:00|1409.86|1392.76|1408.22|1391.12|1411|1393.9|1407.88|1390.78|210
1649844600000|2022-04-13 10:10:00|1408.1|1391|1407.52|1390.42|1409.18|1392.08|1407.2|1390.1|270
1649844900000|2022-04-13 10:15:00|1407.53|1390.43|1403.99|1386.89|1408.07|1390.97|1402.45|1385.35|243
1649845200000|2022-04-13 10:20:00|1403.96|1386.86|1402.25|1385.15|1405.23|1388.13|1401.32|1384.22|272
1649845500000|2022-04-13 10:25:00|1402.24|1385.14|1397.15|1380.05|1402.24|1385.14|1395.9|1378.8|386
1649845800000|2022-04-13 10:30:00|1397.07|1379.97|1394.29|1377.19|1398.86|1381.76|1393.17|1376.07|433
1649846100000|2022-04-13 10:35:00|1394.35|1377.25|1396|1378.9|1396.02|1378.92|1393.1|1376|217
1649846400000|2022-04-13 10:40:00|1396.02|1378.92|1395.19|1378.09|1398.08|1380.98|1395.02|1377.92|280
1649846700000|2022-04-13 10:45:00|1394.7|1377.6|1393.39|1376.29|1395.64|1378.54|1393.34|1376.24|267
1649847000000|2022-04-13 10:50:00|1393.55|1376.45|1391.15|1374.05|1394.46|1377.36|1388.41|1371.31|370
1649847300000|2022-04-13 10:55:00|1391.19|1374.09|1390.67|1373.57|1391.53|1374.43|1389.46|1372.36|296
1649847600000|2022-04-13 11:00:00|1390.63|1373.53|1390.15|1373.05|1392.01|1374.91|1389.9|1372.8|287
1649847900000|2022-04-13 11:05:00|1390.14|1373.04|1390.5|1373.4|1392.17|1375.07|1390.13|1373.03|318
1649848200000|2022-04-13 11:10:00|1390.52|1373.42|1390.44|1373.34|1391.81|1374.71|1390.32|1373.22|278
1649848500000|2022-04-13 11:15:00|1390.6|1373.5|1393.29|1376.19|1393.43|1376.33|1390.29|1373.19|319
1649848800000|2022-04-13 11:20:00|1393.3|1376.2|1394.01|1376.91|1395.04|1377.94|1393.3|1376.2|217
1649849100000|2022-04-13 11:25:00|1393.99|1376.89|1394.9|1377.8|1395.14|1378.04|1393.99|1376.89|132
1649849400000|2022-04-13 11:30:00|1395.03|1377.93|1393.3|1376.2|1396.17|1379.07|1392.06|1374.96|320
1649849700000|2022-04-13 11:35:00|1393.32|1376.22|1393.04|1375.94|1393.98|1376.88|1391.45|1374.35|288
1649850000000|2022-04-13 11:40:00|1393.16|1376.06|1389.39|1372.29|1393.3|1376.2|1388.83|1371.73|258
1649850300000|2022-04-13 11:45:00|1389.44|1372.34|1390.32|1373.22|1392.01|1374.91|1389.07|1371.97|244
1649850600000|2022-04-13 11:50:00|1390.31|1373.21|1393.38|1376.28|1393.98|1376.88|1390.12|1373.02|177
1649850900000|2022-04-13 11:55:00|1393.37|1376.27|1385.37|1368.27|1393.58|1376.48|1384.51|1367.41|427
1649851200000|2022-04-13 12:00:00|1385.35|1368.25|1387.19|1370.09|1388.69|1371.59|1383.84|1366.74|459
1649851500000|2022-04-13 12:05:00|1387.15|1370.05|1386.32|1369.22|1389.13|1372.03|1385.69|1368.59|418
1649851800000|2022-04-13 12:10:00|1386.46|1369.36|1385.91|1368.81|1387.13|1370.03|1384.74|1367.64|339
1649852100000|2022-04-13 12:15:00|1385.99|1368.89|1386.09|1368.99|1387.21|1370.11|1383.86|1366.76|359
1649852400000|2022-04-13 12:20:00|1386.07|1368.97|1383.2|1366.1|1386.22|1369.12|1382.15|1365.05|298
1649852700000|2022-04-13 12:25:00|1383.13|1366.03|1381.59|1364.49|1384.07|1366.97|1381.59|1364.49|290
1649853000000|2022-04-13 12:30:00|1381.5|1364.4|1382.19|1365.09|1383.25|1366.15|1380.66|1363.56|430
1649853300000|2022-04-13 12:35:00|1382.18|1365.08|1381.15|1364.05|1382.26|1365.16|1380.37|1363.27|307
1649853600000|2022-04-13 12:40:00|1381.13|1364.03|1384.93|1367.83|1385|1367.9|1381.09|1363.99|241
1649853900000|2022-04-13 12:45:00|1385|1367.9|1385.19|1368.09|1386.24|1369.14|1385|1367.9|144
1649854200000|2022-04-13 12:50:00|1385.46|1368.36|1384.22|1367.12|1387|1369.9|1383.2|1366.1|227
1649854500000|2022-04-13 12:55:00|1384.2|1367.1|1382.13|1365.03|1384.38|1367.28|1382.13|1365.03|409
1649854800000|2022-04-13 13:00:00|1382.12|1365.02|1379.97|1362.87|1383.21|1366.11|1378.14|1361.04|413
1649855100000|2022-04-13 13:05:00|1379.98|1362.88|1379.25|1362.15|1380.85|1363.75|1379.06|1361.96|345
1649855400000|2022-04-13 13:10:00|1379.24|1362.14|1382.91|1365.81|1382.91|1365.81|1377.2|1360.1|299
1649855700000|2022-04-13 13:15:00|1382.82|1365.72|1382.81|1365.71|1384|1366.9|1382.03|1364.93|309
1649856000000|2022-04-13 13:20:00|1383.09|1365.99|1390.28|1373.18|1390.95|1373.85|1382.94|1365.84|412
1649856300000|2022-04-13 13:25:00|1390.24|1373.14|1391.15|1374.05|1391.3|1374.2|1389.88|1372.78|275
1649856600000|2022-04-13 13:30:00|1391.13|1374.03|1393.65|1376.55|1393.66|1376.56|1390.24|1373.14|507
1649856900000|2022-04-13 13:35:00|1393.66|1376.56|1399.42|1382.32|1401.46|1384.36|1393.55|1376.45|557
1649857200000|2022-04-13 13:40:00|1399.41|1382.31|1408.64|1391.54|1409.18|1392.08|1399.4|1382.3|444
1649857500000|2022-04-13 13:45:00|1408.82|1391.72|1410.81|1393.71|1412.35|1395.25|1406.73|1389.63|489
1649857800000|2022-04-13 13:50:00|1410.7|1393.6|1418.53|1401.43|1418.64|1401.54|1409.89|1392.79|399
1649858100000|2022-04-13 13:55:00|1418.55|1401.45|1418.93|1401.83|1422.48|1405.38|1418.18|1401.08|537
1649858400000|2022-04-13 14:00:00|1418.92|1401.82|1416.51|1399.41|1423.06|1405.96|1415.19|1398.09|627
1649858700000|2022-04-13 14:05:00|1416.31|1399.21|1415.7|1398.6|1420.14|1403.04|1415.44|1398.34|557
1649859000000|2022-04-13 14:10:00|1415.76|1398.66|1415.34|1398.24|1418.15|1401.05|1414.93|1397.83|472
1649859300000|2022-04-13 14:15:00|1415.32|1398.22|1419.04|1401.94|1422.25|1405.15|1415.24|1398.14|648
1649859600000|2022-04-13 14:20:00|1419.03|1401.93|1414.73|1397.63|1419.04|1401.94|1413.47|1396.37|565
1649859900000|2022-04-13 14:25:00|1414.72|1397.62|1397.77|1380.67|1414.74|1397.64|1397.61|1380.51|615
1649860200000|2022-04-13 14:30:00|1397.76|1380.66|1391.94|1374.84|1399.33|1382.23|1391.2|1374.1|486
1649860500000|2022-04-13 14:35:00|1391.91|1374.81|1391.49|1374.39|1394.91|1377.81|1390.95|1373.85|408
1649860800000|2022-04-13 14:40:00|1391.47|1374.37|1400.23|1383.13|1400.58|1383.48|1390.62|1373.52|335
1649861100000|2022-04-13 14:45:00|1400.36|1383.26|1402|1384.9|1404.91|1387.81|1400.11|1383.01|370
1649861400000|2022-04-13 14:50:00|1402.07|1384.97|1406.74|1389.64|1407.08|1389.98|1401.92|1384.82|280
1649861700000|2022-04-13 14:55:00|1406.72|1389.62|1407.23|1390.13|1408.12|1391.02|1406.02|1388.92|281
1649862000000|2022-04-13 15:00:00|1407.2|1390.1|1411.79|1394.69|1412.87|1395.77|1407.08|1389.98|333
1649862300000|2022-04-13 15:05:00|1411.81|1394.71|1415.02|1397.92|1415.83|1398.73|1410.2|1393.1|459
1649862600000|2022-04-13 15:10:00|1414.78|1397.68|1414.36|1397.26|1414.78|1397.68|1412.13|1395.03|487
1649862900000|2022-04-13 15:15:00|1414.48|1397.38|1414.31|1397.21|1415.16|1398.06|1413.03|1395.93|363
1649863200000|2022-04-13 15:20:00|1414.33|1397.23|1422.4|1405.3|1423.3|1406.2|1414.3|1397.2|398
1649863500000|2022-04-13 15:25:00|1422.67|1405.57|1422.55|1405.45|1423.11|1406.01|1420.91|1403.81|358
1649863800000|2022-04-13 15:30:00|1422.61|1405.51|1423.9|1406.8|1425.24|1408.14|1421.95|1404.85|438
1649864100000|2022-04-13 15:35:00|1423.92|1406.82|1419.14|1402.04|1424.77|1407.67|1418.35|1401.25|464
1649864400000|2022-04-13 15:40:00|1419.13|1402.03|1417.98|1400.88|1419.19|1402.09|1416.17|1399.07|379
1649864700000|2022-04-13 15:45:00|1417.87|1400.77|1421.02|1403.92|1421.08|1403.98|1417.06|1399.96|440
1649865000000|2022-04-13 15:50:00|1421.03|1403.93|1420.74|1403.64|1421.91|1404.81|1419.33|1402.23|341
1649865300000|2022-04-13 15:55:00|1420.76|1403.66|1418.11|1401.01|1422.92|1405.82|1417.98|1400.88|420
1649865600000|2022-04-13 16:00:00|1418.12|1401.02|1420.37|1403.27|1421.06|1403.96|1415.14|1398.04|409
1649865900000|2022-04-13 16:05:00|1420.36|1403.26|1421.34|1404.24|1421.65|1404.55|1419.09|1401.99|301
1649866200000|2022-04-13 16:10:00|1421.3|1404.2|1422.82|1405.72|1422.83|1405.73|1420.58|1403.48|375
1649866500000|2022-04-13 16:15:00|1423.07|1405.97|1425.81|1408.71|1426.62|1409.52|1422.83|1405.73|475
1649866800000|2022-04-13 16:20:00|1425.94|1408.84|1422.91|1405.81|1425.94|1408.84|1422.7|1405.6|315
1649867100000|2022-04-13 16:25:00|1422.95|1405.85|1419.07|1401.97|1424.8|1407.7|1418.98|1401.88|269
1649867400000|2022-04-13 16:30:00|1419.12|1402.02|1418.14|1401.04|1420.09|1402.99|1417.17|1400.07|267
1649867700000|2022-04-13 16:35:00|1418.06|1400.96|1417.32|1400.22|1420.48|1403.38|1417.22|1400.12|273
1649868000000|2022-04-13 16:40:00|1417.51|1400.41|1418.4|1401.3|1419.6|1402.5|1417.35|1400.25|302
1649868300000|2022-04-13 16:45:00|1418.33|1401.23|1418.27|1401.17|1421.39|1404.29|1418.27|1401.17|392
1649868600000|2022-04-13 16:50:00|1418.26|1401.16|1414.79|1397.69|1419.37|1402.27|1414.79|1397.69|394
1649868900000|2022-04-13 16:55:00|1414.81|1397.71|1415.05|1397.95|1416.09|1398.99|1413.14|1396.04|353
1649869200000|2022-04-13 17:00:00|1415.06|1397.96|1412.26|1395.16|1415.11|1398.01|1410.51|1393.41|381
1649869500000|2022-04-13 17:05:00|1412.27|1395.17|1414.87|1397.77|1415.6|1398.5|1412.19|1395.09|368
1649869800000|2022-04-13 17:10:00|1414.85|1397.75|1415.09|1397.99|1416.92|1399.82|1414.8|1397.7|416
1649870100000|2022-04-13 17:15:00|1415.1|1398|1417|1399.9|1417.9|1400.8|1414.38|1397.28|297
1649870400000|2022-04-13 17:20:00|1417.01|1399.91|1417.03|1399.93|1417.99|1400.89|1416.92|1399.82|291
1649870700000|2022-04-13 17:25:00|1417.04|1399.94|1416.3|1399.2|1417.05|1399.95|1415.05|1397.95|294
1649871000000|2022-04-13 17:30:00|1416.33|1399.23|1413.11|1396.01|1416.87|1399.77|1413.11|1396.01|334
1649871300000|2022-04-13 17:35:00|1413.03|1395.93|1409.8|1392.7|1413.84|1396.74|1409.25|1392.15|344
1649871600000|2022-04-13 17:40:00|1409.81|1392.71|1410.17|1393.07|1410.27|1393.17|1408.78|1391.68|166
1649871900000|2022-04-13 17:45:00|1410.04|1392.94|1412.09|1394.99|1414.78|1397.68|1408.91|1391.81|398
1649872200000|2022-04-13 17:50:00|1412.05|1394.95|1411.08|1393.98|1412.98|1395.88|1410.83|1393.73|220
1649872500000|2022-04-13 17:55:00|1411.14|1394.04|1413.68|1396.58|1413.76|1396.66|1410.46|1393.36|154
1649872800000|2022-04-13 18:00:00|1413.61|1396.51|1412.12|1395.02|1413.61|1396.51|1410.89|1393.79|232
1649873100000|2022-04-13 18:05:00|1412.13|1395.03|1414.15|1397.05|1414.78|1397.68|1411.92|1394.82|305
1649873400000|2022-04-13 18:10:00|1414.09|1396.99|1413.99|1396.89|1414.38|1397.28|1413|1395.9|283
1649873700000|2022-04-13 18:15:00|1414.04|1396.94|1412.69|1395.59|1414.04|1396.94|1411.13|1394.03|235
1649874000000|2022-04-13 18:20:00|1412.33|1395.23|1415.22|1398.12|1415.39|1398.29|1412.33|1395.23|216
1649874300000|2022-04-13 18:25:00|1415.23|1398.13|1415.33|1398.23|1416.33|1399.23|1415.09|1397.99|185
1649874600000|2022-04-13 18:30:00|1415.38|1398.28|1417.93|1400.83|1418.45|1401.35|1415.13|1398.03|284
1649874900000|2022-04-13 18:35:00|1417.98|1400.88|1418.06|1400.96|1418.91|1401.81|1417.57|1400.47|229
1649875200000|2022-04-13 18:40:00|1418.08|1400.98|1421.86|1404.76|1421.86|1404.76|1418.07|1400.97|123
1649875500000|2022-04-13 18:45:00|1421.78|1404.68|1422.29|1405.19|1423.92|1406.82|1421.29|1404.19|211
1649875800000|2022-04-13 18:50:00|1422.31|1405.21|1423.04|1405.94|1423.65|1406.55|1422.01|1404.91|267
1649876100000|2022-04-13 18:55:00|1423.03|1405.93|1422.51|1405.41|1423.23|1406.13|1421.99|1404.89|364
1649876400000|2022-04-13 19:00:00|1422.59|1405.49|1423.12|1406.02|1423.54|1406.44|1420.85|1403.75|379
1649876700000|2022-04-13 19:05:00|1423.39|1406.29|1425.04|1407.94|1429.82|1412.72|1423.39|1406.29|458
1649877000000|2022-04-13 19:10:00|1425.1|1408|1421.09|1403.99|1425.1|1408|1420.74|1403.64|448
1649877300000|2022-04-13 19:15:00|1421.08|1403.98|1420.97|1403.87|1421.14|1404.04|1418.97|1401.87|223
1649877600000|2022-04-13 19:20:00|1420.84|1403.74|1419.6|1402.5|1421.02|1403.92|1419.05|1401.95|116
1649877900000|2022-04-13 19:25:00|1419.61|1402.51|1421.3|1404.2|1421.3|1404.2|1419.61|1402.51|159
1649878200000|2022-04-13 19:30:00|1421.44|1404.34|1419.22|1402.12|1421.44|1404.34|1419.13|1402.03|282
1649878500000|2022-04-13 19:35:00|1419.21|1402.11|1415.07|1397.97|1419.39|1402.29|1414.86|1397.76|263
1649878800000|2022-04-13 19:40:00|1415.02|1397.92|1414.96|1397.86|1415.96|1398.86|1413.14|1396.04|237
1649879100000|2022-04-13 19:45:00|1414.94|1397.84|1414.76|1397.66|1415.69|1398.59|1413.8|1396.7|271
1649879400000|2022-04-13 19:50:00|1414.77|1397.67|1415.03|1397.93|1415.2|1398.1|1412.94|1395.84|369
1649879700000|2022-04-13 19:55:00|1415.04|1397.94|1414.11|1397.01|1415.12|1398.02|1413.79|1396.69|306
1649880000000|2022-04-13 20:00:00|1414.12|1397.02|1414.11|1397.01|1415.88|1398.78|1413.23|1396.13|286
1649880300000|2022-04-13 20:05:00|1414.12|1397.02|1413.07|1395.97|1414.25|1397.15|1412.91|1395.81|161
1649880600000|2022-04-13 20:10:00|1413.46|1396.36|1414.69|1397.59|1414.83|1397.73|1412.99|1395.89|189
1649880900000|2022-04-13 20:15:00|1414.78|1397.68|1417.79|1400.69|1417.92|1400.82|1414.72|1397.62|162
1649881200000|2022-04-13 20:20:00|1417.84|1400.74|1417.64|1400.54|1419.01|1401.91|1416.7|1399.6|286
1649881500000|2022-04-13 20:25:00|1418|1400.9|1416.41|1399.31|1418|1400.9|1415.54|1398.44|175
1649881800000|2022-04-13 20:30:00|1416.42|1399.32|1417.99|1400.89|1417.99|1400.89|1415.69|1398.59|163
1649882100000|2022-04-13 20:35:00|1418.11|1401.01|1416.05|1398.95|1419.01|1401.91|1415.84|1398.74|238
1649882400000|2022-04-13 20:40:00|1416.09|1398.99|1415.12|1398.02|1417.09|1399.99|1414.17|1397.07|197
1649882700000|2022-04-13 20:45:00|1415.16|1398.06|1419.17|1402.07|1419.17|1402.07|1413|1395.9|169
1649883000000|2022-04-13 20:50:00|1418.85|1401.75|1419.05|1401.95|1419.92|1402.82|1418.69|1401.59|228
1649883300000|2022-04-13 20:55:00|1419.04|1401.94|1419.05|1401.95|1419.55|1402.45|1418.05|1400.95|176
1649883600000|2022-04-13 21:00:00|1419.06|1401.96|1418.14|1401.04|1419.07|1401.97|1417.27|1400.17|100
1649883900000|2022-04-13 21:05:00|1418.15|1401.05|1417.84|1400.74|1418.24|1401.14|1416.98|1399.88|130
1649884200000|2022-04-13 21:10:00|1417.93|1400.83|1418.94|1401.84|1419.75|1402.65|1417.93|1400.83|123
1649884500000|2022-04-13 21:15:00|1419.04|1401.94|1419.94|1402.84|1420.03|1402.93|1418.82|1401.72|80
1649884800000|2022-04-13 21:20:00|1420.04|1402.94|1419.95|1402.85|1421.63|1404.53|1419.63|1402.53|160
1649885100000|2022-04-13 21:25:00|1419.83|1402.73|1418.9|1401.8|1419.99|1402.89|1418.31|1401.21|145
1649885400000|2022-04-13 21:30:00|1418.86|1401.76|1416.98|1399.88|1418.97|1401.87|1416.87|1399.77|138
1649885700000|2022-04-13 21:35:00|1417.06|1399.96|1418.05|1400.95|1418.06|1400.96|1416.95|1399.85|102
1649886000000|2022-04-13 21:40:00|1418.06|1400.96|1417.44|1400.34|1419.23|1402.13|1417.44|1400.34|158
1649886300000|2022-04-13 21:45:00|1417.41|1400.31|1418.3|1401.2|1418.84|1401.74|1414.6|1397.5|290
1649886600000|2022-04-13 21:50:00|1418.24|1401.14|1418.9|1401.8|1419.03|1401.93|1417.04|1399.94|113
1649886900000|2022-04-13 21:55:00|1418.93|1401.83|1419.68|1402.58|1419.72|1402.62|1418.31|1401.21|115
1649887200000|2022-04-13 22:00:00|1419.72|1402.62|1420.02|1402.92|1421.03|1403.93|1419.07|1401.97|152
1649887500000|2022-04-13 22:05:00|1420.04|1402.94|1420.19|1403.09|1420.98|1403.88|1417.96|1400.86|198
1649887800000|2022-04-13 22:10:00|1420.18|1403.08|1421.07|1403.97|1421.17|1404.07|1419.96|1402.86|202
1649888100000|2022-04-13 22:15:00|1421.09|1403.99|1420.03|1402.93|1421.22|1404.12|1420.03|1402.93|190
1649888400000|2022-04-13 22:20:00|1419.88|1402.78|1422.45|1405.35|1422.45|1405.35|1419.76|1402.66|160
1649888700000|2022-04-13 22:25:00|1422.5|1405.4|1423.09|1405.99|1423.72|1406.62|1422.01|1404.91|212
1649889000000|2022-04-13 22:30:00|1423.07|1405.97|1426.3|1409.2|1426.89|1409.79|1422.23|1405.13|284
1649889300000|2022-04-13 22:35:00|1426.36|1409.26|1427.01|1409.91|1427.13|1410.03|1425.89|1408.79|233
1649889600000|2022-04-13 22:40:00|1427.03|1409.93|1426.01|1408.91|1427.24|1410.14|1425.25|1408.15|164
1649889900000|2022-04-13 22:45:00|1426.04|1408.94|1427.15|1410.05|1427.15|1410.05|1425.05|1407.95|123
1649890200000|2022-04-13 22:50:00|1427.17|1410.07|1425|1407.9|1427.3|1410.2|1424.16|1407.06|196
1649890500000|2022-04-13 22:55:00|1424.96|1407.86|1427.7|1410.6|1427.7|1410.6|1424.48|1407.38|213
1649890800000|2022-04-13 23:00:00|1427.71|1410.61|1423.48|1406.38|1429.31|1412.21|1423.29|1406.19|311
1649891100000|2022-04-13 23:05:00|1423.72|1406.62|1422.14|1405.04|1423.72|1406.62|1420.87|1403.77|223
1649891400000|2022-04-13 23:10:00|1422.12|1405.02|1425.28|1408.18|1426.12|1409.02|1422.12|1405.02|156
1649891700000|2022-04-13 23:15:00|1425.32|1408.22|1425.25|1408.15|1427.06|1409.96|1425.12|1408.02|154
1649892000000|2022-04-13 23:20:00|1425.2|1408.1|1426.95|1409.85|1426.96|1409.86|1424.23|1407.13|164
1649892300000|2022-04-13 23:25:00|1426.96|1409.86|1426.09|1408.99|1427.23|1410.13|1426|1408.9|123
1649892600000|2022-04-13 23:30:00|1426.1|1409|1426.83|1409.73|1426.96|1409.86|1425.34|1408.24|125
1649892900000|2022-04-13 23:35:00|1426.89|1409.79|1425.6|1408.5|1426.89|1409.79|1425.42|1408.32|149
1649893200000|2022-04-13 23:40:00|1425.81|1408.71|1425.91|1408.81|1427.05|1409.95|1425.6|1408.5|143
1649893500000|2022-04-13 23:45:00|1425.9|1408.8|1424.85|1407.75|1426.85|1409.75|1423.34|1406.24|279
1649893800000|2022-04-13 23:50:00|1424.83|1407.73|1425.67|1408.57|1425.96|1408.86|1424.02|1406.92|263
1649894100000|2022-04-13 23:55:00|1425.7|1408.6|1427.86|1410.76|1428.53|1411.43|1424.56|1407.46|232
1649894400000|2022-04-14 00:00:00|1427.84|1410.74|1422.67|1405.57|1428.09|1410.99|1422.01|1404.91|229
1649894700000|2022-04-14 00:05:00|1422.7|1405.6|1424|1406.9|1425.07|1407.97|1422.64|1405.54|228
1649895000000|2022-04-14 00:10:00|1423.9|1406.8|1423.93|1406.83|1424.1|1407|1422.23|1405.13|269
1649895300000|2022-04-14 00:15:00|1423.91|1406.81|1422.3|1405.2|1423.98|1406.88|1421.06|1403.96|153
1649895600000|2022-04-14 00:20:00|1422.28|1405.18|1422.51|1405.41|1422.56|1405.46|1419.25|1402.15|179
1649895900000|2022-04-14 00:25:00|1422.54|1405.44|1424.07|1406.97|1424.8|1407.7|1422.09|1404.99|202
1649896200000|2022-04-14 00:30:00|1424.47|1407.37|1429.43|1412.33|1429.62|1412.52|1423.71|1406.61|277
1649896500000|2022-04-14 00:35:00|1429.53|1412.43|1426.38|1409.28|1429.82|1412.72|1426.32|1409.22|228
1649896800000|2022-04-14 00:40:00|1426.44|1409.34|1420.83|1403.73|1426.44|1409.34|1420.52|1403.42|268
1649897100000|2022-04-14 00:45:00|1420.82|1403.72|1422.13|1405.03|1424.61|1407.51|1420.4|1403.3|272
1649897400000|2022-04-14 00:50:00|1422.49|1405.39|1423.11|1406.01|1424.07|1406.97|1422.03|1404.93|240
1649897700000|2022-04-14 00:55:00|1423.19|1406.09|1424.29|1407.19|1425.96|1408.86|1423.05|1405.95|204
1649898000000|2022-04-14 01:00:00|1424.27|1407.17|1425.16|1408.06|1425.82|1408.72|1423.09|1405.99|162
1649898300000|2022-04-14 01:05:00|1425.43|1408.33|1426.64|1409.54|1427.22|1410.12|1425.35|1408.25|115
1649898600000|2022-04-14 01:10:00|1426.96|1409.86|1427.12|1410.02|1427.81|1410.71|1425.51|1408.41|148
1649898900000|2022-04-14 01:15:00|1427.13|1410.03|1431.23|1414.13|1432.57|1415.47|1426.96|1409.86|250
1649899200000|2022-04-14 01:20:00|1431.02|1413.92|1431.59|1414.49|1431.93|1414.83|1430.84|1413.74|137
1649899500000|2022-04-14 01:25:00|1431.75|1414.65|1433.84|1416.74|1433.97|1416.87|1430.4|1413.3|177
1649899800000|2022-04-14 01:30:00|1433.81|1416.71|1435.04|1417.94|1436.72|1419.62|1432.94|1415.84|163
1649900100000|2022-04-14 01:35:00|1435.03|1417.93|1433.02|1415.92|1435.23|1418.13|1433.02|1415.92|142
1649900400000|2022-04-14 01:40:00|1433.05|1415.95|1435.8|1418.7|1436.14|1419.04|1432.04|1414.94|177
1649900700000|2022-04-14 01:45:00|1435.91|1418.81|1436.75|1419.65|1436.75|1419.65|1435.08|1417.98|111
1649901000000|2022-04-14 01:50:00|1436.67|1419.57|1439.08|1421.98|1440.67|1423.57|1436.03|1418.93|205
1649901300000|2022-04-14 01:55:00|1439.09|1421.99|1438.96|1421.86|1439.9|1422.8|1438.26|1421.16|131
1649901600000|2022-04-14 02:00:00|1438.97|1421.87|1437.74|1420.64|1439.24|1422.14|1436.97|1419.87|218
1649901900000|2022-04-14 02:05:00|1438.04|1420.94|1435.04|1417.94|1438.1|1421|1433.87|1416.77|222
1649902200000|2022-04-14 02:10:00|1435.05|1417.95|1433.93|1416.83|1436.14|1419.04|1433.91|1416.81|196
1649902500000|2022-04-14 02:15:00|1433.94|1416.84|1433.79|1416.69|1435.03|1417.93|1432.82|1415.72|137
1649902800000|2022-04-14 02:20:00|1433.93|1416.83|1435.92|1418.82|1435.92|1418.82|1433.92|1416.82|99
1649903100000|2022-04-14 02:25:00|1435.93|1418.83|1434.25|1417.15|1436.67|1419.57|1433.94|1416.84|227
1649903400000|2022-04-14 02:30:00|1434.13|1417.03|1432.99|1415.89|1434.93|1417.83|1432.33|1415.23|116
1649903700000|2022-04-14 02:35:00|1433.05|1415.95|1432.09|1414.99|1433.08|1415.98|1431.07|1413.97|175
1649904000000|2022-04-14 02:40:00|1432.12|1415.02|1430.27|1413.17|1432.12|1415.02|1430.08|1412.98|117
1649904300000|2022-04-14 02:45:00|1430.3|1413.2|1430.21|1413.11|1431.17|1414.07|1429.2|1412.1|135
1649904600000|2022-04-14 02:50:00|1430.22|1413.12|1431.08|1413.98|1431.22|1414.12|1429.59|1412.49|148
1649904900000|2022-04-14 02:55:00|1431.04|1413.94|1431.02|1413.92|1432.04|1414.94|1430.08|1412.98|117
1649905200000|2022-04-14 03:00:00|1431.06|1413.96|1428.89|1411.79|1432.1|1415|1428.78|1411.68|144
1649905500000|2022-04-14 03:05:00|1428.87|1411.77|1426.03|1408.93|1428.87|1411.77|1425.31|1408.21|233
1649905800000|2022-04-14 03:10:00|1426.04|1408.94|1426.43|1409.33|1427.1|1410|1426.04|1408.94|173
1649906100000|2022-04-14 03:15:00|1426.33|1409.23|1426.83|1409.73|1427.11|1410.01|1425.51|1408.41|174
1649906400000|2022-04-14 03:20:00|1426.84|1409.74|1426.03|1408.93|1427.46|1410.36|1425.21|1408.11|156
1649906700000|2022-04-14 03:25:00|1425.93|1408.83|1425.19|1408.09|1426.15|1409.05|1425.19|1408.09|92
1649907000000|2022-04-14 03:30:00|1425.14|1408.04|1425.53|1408.43|1426.69|1409.59|1425.11|1408.01|135
1649907300000|2022-04-14 03:35:00|1425.63|1408.53|1426.52|1409.42|1426.52|1409.42|1425.29|1408.19|150
1649907600000|2022-04-14 03:40:00|1426.71|1409.61|1427.03|1409.93|1427.86|1410.76|1426.71|1409.61|79
1649907900000|2022-04-14 03:45:00|1427.02|1409.92|1427.09|1409.99|1427.93|1410.83|1425.9|1408.8|191
1649908200000|2022-04-14 03:50:00|1427.11|1410.01|1425.85|1408.75|1427.59|1410.49|1425.05|1407.95|116
1649908500000|2022-04-14 03:55:00|1425.86|1408.76|1426.16|1409.06|1427.01|1409.91|1425.53|1408.43|85
1649908800000|2022-04-14 04:00:00|1426.09|1408.99|1426.21|1409.11|1427.82|1410.72|1426.01|1408.91|191
1649909100000|2022-04-14 04:05:00|1426.36|1409.26|1429.07|1411.97|1429.17|1412.07|1426.22|1409.12|245
1649909400000|2022-04-14 04:10:00|1429.16|1412.06|1431.03|1413.93|1431.08|1413.98|1429.01|1411.91|176
1649909700000|2022-04-14 04:15:00|1431.05|1413.95|1430.89|1413.79|1431.79|1414.69|1430.18|1413.08|221
1649910000000|2022-04-14 04:20:00|1430.9|1413.8|1430.85|1413.75|1430.91|1413.81|1429.85|1412.75|331
1649910300000|2022-04-14 04:25:00|1430.86|1413.76|1430|1412.9|1431.47|1414.37|1429.79|1412.69|265
1649910600000|2022-04-14 04:30:00|1430.03|1412.93|1430|1412.9|1431.73|1414.63|1429.95|1412.85|184
1649910900000|2022-04-14 04:35:00|1429.97|1412.87|1430.59|1413.49|1431.01|1413.91|1429.89|1412.79|153
1649911200000|2022-04-14 04:40:00|1430.51|1413.41|1427.11|1410.01|1430.51|1413.41|1426.99|1409.89|215
1649911500000|2022-04-14 04:45:00|1427.05|1409.95|1426.38|1409.28|1427.83|1410.73|1425.15|1408.05|112
1649911800000|2022-04-14 04:50:00|1426.29|1409.19|1426.68|1409.58|1427.16|1410.06|1426.03|1408.93|119
1649912100000|2022-04-14 04:55:00|1426.73|1409.63|1426.71|1409.61|1427|1409.9|1426.18|1409.08|91
1649912400000|2022-04-14 05:00:00|1426.87|1409.77|1426.5|1409.4|1427.58|1410.48|1426.5|1409.4|85
1649912700000|2022-04-14 05:05:00|1426.6|1409.5|1426.42|1409.32|1427.01|1409.91|1426.1|1409|68
1649913000000|2022-04-14 05:10:00|1426.52|1409.42|1428.24|1411.14|1428.81|1411.71|1426.5|1409.4|76
1649913300000|2022-04-14 05:15:00|1428.14|1411.04|1426.06|1408.96|1428.15|1411.05|1425.73|1408.63|171
1649913600000|2022-04-14 05:20:00|1426.05|1408.95|1426.85|1409.75|1426.85|1409.75|1425.51|1408.41|144
1649913900000|2022-04-14 05:25:00|1426.99|1409.89|1425.57|1408.47|1427.77|1410.67|1425.02|1407.92|168
1649914200000|2022-04-14 05:30:00|1425.58|1408.48|1424.76|1407.66|1426.81|1409.71|1424.53|1407.43|161
1649914500000|2022-04-14 05:35:00|1424.82|1407.72|1426.16|1409.06|1426.55|1409.45|1424.76|1407.66|134
1649914800000|2022-04-14 05:40:00|1426.25|1409.15|1426.11|1409.01|1426.9|1409.8|1425.98|1408.88|92
1649915100000|2022-04-14 05:45:00|1426.21|1409.11|1426.82|1409.72|1427.07|1409.97|1425.63|1408.53|170
1649915400000|2022-04-14 05:50:00|1426.8|1409.7|1425.96|1408.86|1426.97|1409.87|1424.28|1407.18|116
1649915700000|2022-04-14 05:55:00|1426.05|1408.95|1427.27|1410.17|1427.44|1410.34|1426.05|1408.95|49
1649916000000|2022-04-14 06:00:00|1427.34|1410.24|1426.84|1409.74|1428.92|1411.82|1426.78|1409.68|194
1649916300000|2022-04-14 06:05:00|1426.8|1409.7|1425.2|1408.1|1427.12|1410.02|1425.05|1407.95|195
1649916600000|2022-04-14 06:10:00|1425.16|1408.06|1424.12|1407.02|1425.88|1408.78|1423.47|1406.37|171
1649916900000|2022-04-14 06:15:00|1424.08|1406.98|1426.55|1409.45|1427.85|1410.75|1423.8|1406.7|166
1649917200000|2022-04-14 06:20:00|1426.59|1409.49|1427.98|1410.88|1428.03|1410.93|1426.13|1409.03|186
1649917500000|2022-04-14 06:25:00|1427.97|1410.87|1428.32|1411.22|1428.88|1411.78|1427.2|1410.1|112
1649917800000|2022-04-14 06:30:00|1428.34|1411.24|1424|1406.9|1428.34|1411.24|1423.42|1406.32|163
1649918100000|2022-04-14 06:35:00|1423.7|1406.6|1423.73|1406.63|1424.22|1407.12|1423.35|1406.25|61
1649918400000|2022-04-14 06:40:00|1423.57|1406.47|1422.08|1404.98|1423.76|1406.66|1420.67|1403.57|194
1649918700000|2022-04-14 06:45:00|1422.11|1405.01|1423.82|1406.72|1424.11|1407.01|1422.08|1404.98|130
1649919000000|2022-04-14 06:50:00|1423.87|1406.77|1421.7|1404.6|1423.87|1406.77|1420.66|1403.56|148
1649919300000|2022-04-14 06:55:00|1421.89|1404.79|1422.87|1405.77|1422.95|1405.85|1421.74|1404.64|135
1649919600000|2022-04-14 07:00:00|1422.95|1405.85|1422.21|1405.11|1422.95|1405.85|1420.99|1403.89|178
1649919900000|2022-04-14 07:05:00|1422.16|1405.06|1419.36|1402.26|1422.33|1405.23|1419.3|1402.2|135
1649920200000|2022-04-14 07:10:00|1419.29|1402.19|1417.2|1400.1|1419.29|1402.19|1416.11|1399.01|237
1649920500000|2022-04-14 07:15:00|1417.23|1400.13|1419.89|1402.79|1419.96|1402.86|1417.03|1399.93|132
1649920800000|2022-04-14 07:20:00|1420.01|1402.91|1422.94|1405.84|1422.94|1405.84|1420.01|1402.91|260
1649921100000|2022-04-14 07:25:00|1422.93|1405.83|1423.01|1405.91|1423.72|1406.62|1422.04|1404.94|152
1649921400000|2022-04-14 07:30:00|1422.91|1405.81|1422.9|1405.8|1423.7|1406.6|1422.22|1405.12|180
1649921700000|2022-04-14 07:35:00|1422.89|1405.79|1421.09|1403.99|1422.9|1405.8|1420.83|1403.73|235
1649922000000|2022-04-14 07:40:00|1421.08|1403.98|1423.65|1406.55|1423.74|1406.64|1421.07|1403.97|165
1649922300000|2022-04-14 07:45:00|1423.7|1406.6|1427.62|1410.52|1427.73|1410.63|1423.7|1406.6|216
1649922600000|2022-04-14 07:50:00|1427.6|1410.5|1425.4|1408.3|1427.83|1410.73|1424.99|1407.89|113
1649922900000|2022-04-14 07:55:00|1425.38|1408.28|1427.19|1410.09|1427.69|1410.59|1425.03|1407.93|140
1649923200000|2022-04-14 08:00:00|1427.13|1410.03|1427.2|1410.1|1429.82|1412.72|1427.09|1409.99|280
1649923500000|2022-04-14 08:05:00|1426.94|1409.84|1429.05|1411.95|1429.63|1412.53|1426.81|1409.71|229
1649923800000|2022-04-14 08:10:00|1429.01|1411.91|1429.5|1412.4|1430.44|1413.34|1429.01|1411.91|153
1649924100000|2022-04-14 08:15:00|1429.52|1412.42|1428.06|1410.96|1430.8|1413.7|1428.06|1410.96|153
1649924400000|2022-04-14 08:20:00|1428.07|1410.97|1428.85|1411.75|1429.01|1411.91|1428.02|1410.92|129
1649924700000|2022-04-14 08:25:00|1428.86|1411.76|1425.51|1408.41|1428.86|1411.76|1425.15|1408.05|144
1649925000000|2022-04-14 08:30:00|1425.31|1408.21|1424.98|1407.88|1425.52|1408.42|1423.28|1406.18|183
1649925300000|2022-04-14 08:35:00|1424.92|1407.82|1424.2|1407.1|1424.97|1407.87|1423.29|1406.19|119
1649925600000|2022-04-14 08:40:00|1424.01|1406.91|1423.35|1406.25|1424.82|1407.72|1422.97|1405.87|98
1649925900000|2022-04-14 08:45:00|1423.05|1405.95|1422.38|1405.28|1423.28|1406.18|1421.17|1404.07|170
1649926200000|2022-04-14 08:50:00|1422.19|1405.09|1422.37|1405.27|1423.69|1406.59|1421.51|1404.41|171
1649926500000|2022-04-14 08:55:00|1422.11|1405.01|1422.05|1404.95|1422.28|1405.18|1421.91|1404.81|49
1649926800000|2022-04-14 09:00:00|1422.06|1404.96|1422.22|1405.12|1422.87|1405.77|1421.39|1404.29|240
1649927100000|2022-04-14 09:05:00|1422.54|1405.44|1419.89|1402.79|1422.54|1405.44|1419.69|1402.59|134
1649927400000|2022-04-14 09:10:00|1419.78|1402.68|1419.05|1401.95|1419.9|1402.8|1418.4|1401.3|185
1649927700000|2022-04-14 09:15:00|1419|1401.9|1419.03|1401.93|1419.44|1402.34|1418.86|1401.76|82
1649928000000|2022-04-14 09:20:00|1419.02|1401.92|1416.73|1399.63|1419.04|1401.94|1416.14|1399.04|143
1649928300000|2022-04-14 09:25:00|1416.72|1399.62|1410.79|1393.69|1416.72|1399.62|1404.06|1386.96|312
1649928600000|2022-04-14 09:30:00|1410.8|1393.7|1411.93|1394.83|1411.93|1394.83|1408.26|1391.16|109
1649928900000|2022-04-14 09:35:00|1412.02|1394.92|1413.83|1396.73|1413.9|1396.8|1412|1394.9|227
1649929200000|2022-04-14 09:40:00|1413.96|1396.86|1413.13|1396.03|1415.12|1398.02|1413.11|1396.01|141
1649929500000|2022-04-14 09:45:00|1413.11|1396.01|1410.99|1393.89|1414.02|1396.92|1409.85|1392.75|129
1649929800000|2022-04-14 09:50:00|1410.69|1393.59|1413.16|1396.06|1413.85|1396.75|1409.49|1392.39|170
1649930100000|2022-04-14 09:55:00|1412.81|1395.71|1413.07|1395.97|1413.84|1396.74|1412.05|1394.95|208
1649930400000|2022-04-14 10:00:00|1413.12|1396.02|1412.27|1395.17|1413.19|1396.09|1411.56|1394.46|175
1649930700000|2022-04-14 10:05:00|1412.32|1395.22|1411.75|1394.65|1412.51|1395.41|1411.05|1393.95|136
1649931000000|2022-04-14 10:10:00|1411.78|1394.68|1412.47|1395.37|1413.82|1396.72|1409.11|1392.01|297
1649931300000|2022-04-14 10:15:00|1412.54|1395.44|1409.32|1392.22|1414.19|1397.09|1409.16|1392.06|248
1649931600000|2022-04-14 10:20:00|1409.4|1392.3|1408.14|1391.04|1409.5|1392.4|1407.02|1389.92|215
1649931900000|2022-04-14 10:25:00|1408.17|1391.07|1409.18|1392.08|1409.22|1392.12|1407.79|1390.69|179
1649932200000|2022-04-14 10:30:00|1409.36|1392.26|1405.89|1388.79|1409.84|1392.74|1405.16|1388.06|259
1649932500000|2022-04-14 10:35:00|1405.88|1388.78|1405.71|1388.61|1406.41|1389.31|1404.15|1387.05|140
1649932800000|2022-04-14 10:40:00|1405.83|1388.73|1406.09|1388.99|1407.08|1389.98|1405.03|1387.93|147
1649933100000|2022-04-14 10:45:00|1406.01|1388.91|1402.87|1385.77|1406.1|1389|1402.8|1385.7|258
1649933400000|2022-04-14 10:50:00|1402.68|1385.58|1402.37|1385.27|1403.33|1386.23|1399.63|1382.53|210
1649933700000|2022-04-14 10:55:00|1402.36|1385.26|1401.45|1384.35|1403.25|1386.15|1401.37|1384.27|175
1649934000000|2022-04-14 11:00:00|1401.37|1384.27|1403.59|1386.49|1403.97|1386.87|1401.37|1384.27|291
1649934300000|2022-04-14 11:05:00|1403.7|1386.6|1403.88|1386.78|1405.27|1388.17|1403.62|1386.52|255
1649934600000|2022-04-14 11:10:00|1403.96|1386.86|1406.88|1389.78|1407.7|1390.6|1403.95|1386.85|214
1649934900000|2022-04-14 11:15:00|1406.82|1389.72|1403.62|1386.52|1406.97|1389.87|1403.04|1385.94|255
1649935200000|2022-04-14 11:20:00|1403.63|1386.53|1403.89|1386.79|1404.07|1386.97|1401.42|1384.32|197
1649935500000|2022-04-14 11:25:00|1403.88|1386.78|1403.23|1386.13|1403.98|1386.88|1401.26|1384.16|188
1649935800000|2022-04-14 11:30:00|1403.24|1386.14|1402.52|1385.42|1403.26|1386.16|1401.42|1384.32|214
1649936100000|2022-04-14 11:35:00|1402.54|1385.44|1401.73|1384.63|1403.26|1386.16|1400.93|1383.83|199
1649936400000|2022-04-14 11:40:00|1401.63|1384.53|1401.06|1383.96|1402.02|1384.92|1400.35|1383.25|166
1649936700000|2022-04-14 11:45:00|1401.09|1383.99|1401.97|1384.87|1404.7|1387.6|1401.08|1383.98|270
1649937000000|2022-04-14 11:50:00|1402|1384.9|1397.22|1380.12|1402.08|1384.98|1396.56|1379.46|171
1649937300000|2022-04-14 11:55:00|1397.06|1379.96|1398.81|1381.71|1398.93|1381.83|1397.06|1379.96|186
1649937600000|2022-04-14 12:00:00|1398.85|1381.75|1397.88|1380.78|1401.16|1384.06|1397.11|1380.01|311
1649937900000|2022-04-14 12:05:00|1397.9|1380.8|1400.04|1382.94|1400.2|1383.1|1397.9|1380.8|170
1649938200000|2022-04-14 12:10:00|1399.81|1382.71|1400.77|1383.67|1400.8|1383.7|1399.12|1382.02|196
1649938500000|2022-04-14 12:15:00|1400.41|1383.31|1402.83|1385.73|1404.04|1386.94|1400.41|1383.31|218
1649938800000|2022-04-14 12:20:00|1402.86|1385.76|1403.2|1386.1|1405.04|1387.94|1402.77|1385.67|241
1649939100000|2022-04-14 12:25:00|1403.18|1386.08|1403.16|1386.06|1403.93|1386.83|1402.09|1384.99|215
1649939400000|2022-04-14 12:30:00|1403.17|1386.07|1402.39|1385.29|1405.07|1387.97|1402.15|1385.05|281
1649939700000|2022-04-14 12:35:00|1402.54|1385.44|1402.09|1384.99|1403.07|1385.97|1401.77|1384.67|157
1649940000000|2022-04-14 12:40:00|1402.1|1385|1403.84|1386.74|1403.99|1386.89|1402.04|1384.94|148
1649940300000|2022-04-14 12:45:00|1403.67|1386.57|1407.67|1390.57|1407.91|1390.81|1402.22|1385.12|244
1649940600000|2022-04-14 12:50:00|1407.68|1390.58|1408|1390.9|1409.04|1391.94|1406.51|1389.41|301
1649940900000|2022-04-14 12:55:00|1407.94|1390.84|1409.68|1392.58|1409.98|1392.88|1407.07|1389.97|264
1649941200000|2022-04-14 13:00:00|1409.67|1392.57|1412.25|1395.15|1412.25|1395.15|1409.66|1392.56|193
1649941500000|2022-04-14 13:05:00|1412.32|1395.22|1414.36|1397.26|1417.1|1400|1412.02|1394.92|333
1649941800000|2022-04-14 13:10:00|1414.34|1397.24|1412.47|1395.37|1414.74|1397.64|1412.47|1395.37|226
1649942100000|2022-04-14 13:15:00|1412.48|1395.38|1409.14|1392.04|1413.34|1396.24|1408.38|1391.28|255
1649942400000|2022-04-14 13:20:00|1409.15|1392.05|1408.7|1391.6|1409.6|1392.5|1407.78|1390.68|205
1649942700000|2022-04-14 13:25:00|1408.71|1391.61|1412.07|1394.97|1412.13|1395.03|1408.65|1391.55|237
1649943000000|2022-04-14 13:30:00|1412.08|1394.98|1414.68|1397.58|1414.95|1397.85|1412.08|1394.98|321
1649943300000|2022-04-14 13:35:00|1415|1397.9|1410.82|1393.72|1417.08|1399.98|1410.82|1393.72|372
1649943600000|2022-04-14 13:40:00|1410.77|1393.67|1395.24|1378.14|1411.03|1393.93|1395.24|1378.14|507
1649943900000|2022-04-14 13:45:00|1395.23|1378.13|1394.67|1377.57|1396.9|1379.8|1391.07|1373.97|544
1649944200000|2022-04-14 13:50:00|1394.78|1377.68|1389.17|1372.07|1395.58|1378.48|1384.94|1367.84|546
1649944500000|2022-04-14 13:55:00|1389.25|1372.15|1389.27|1372.17|1392.24|1375.14|1388.42|1371.32|303
1649944800000|2022-04-14 14:00:00|1389.26|1372.16|1383.89|1366.79|1391.01|1373.91|1382.22|1365.12|505
1649945100000|2022-04-14 14:05:00|1383.74|1366.64|1380.99|1363.89|1385.63|1368.53|1379.68|1362.58|557
1649945400000|2022-04-14 14:10:00|1380.98|1363.88|1385.06|1367.96|1385.52|1368.42|1380.6|1363.5|357
1649945700000|2022-04-14 14:15:00|1385.03|1367.93|1381.61|1364.51|1387.03|1369.93|1381.52|1364.42|449
1649946000000|2022-04-14 14:20:00|1381.64|1364.54|1387.29|1370.19|1387.87|1370.77|1381.41|1364.31|344
1649946300000|2022-04-14 14:25:00|1387.3|1370.2|1388.24|1371.14|1388.46|1371.36|1385.27|1368.17|336
1649946600000|2022-04-14 14:30:00|1388.2|1371.1|1391.01|1373.91|1394.44|1377.34|1388.19|1371.09|396
1649946900000|2022-04-14 14:35:00|1390.99|1373.89|1388.78|1371.68|1391.59|1374.49|1387.66|1370.56|373
1649947200000|2022-04-14 14:40:00|1388.81|1371.71|1389.32|1372.22|1390.25|1373.15|1388.2|1371.1|323
1649947500000|2022-04-14 14:45:00|1389.42|1372.32|1386.73|1369.63|1390.49|1373.39|1386.73|1369.63|343
1649947800000|2022-04-14 14:50:00|1386.7|1369.6|1389.05|1371.95|1389.16|1372.06|1385.62|1368.52|308
1649948100000|2022-04-14 14:55:00|1389.06|1371.96|1390.31|1373.21|1391.03|1373.93|1388.97|1371.87|165
1649948400000|2022-04-14 15:00:00|1390.42|1373.32|1392.21|1375.11|1392.45|1375.35|1389.09|1371.99|286
1649948700000|2022-04-14 15:05:00|1392.19|1375.09|1390.49|1373.39|1393.37|1376.27|1389.42|1372.32|354
1649949000000|2022-04-14 15:10:00|1390.51|1373.41|1390.86|1373.76|1391.97|1374.87|1388.53|1371.43|266
1649949300000|2022-04-14 15:15:00|1390.65|1373.55|1388|1370.9|1392.04|1374.94|1387.6|1370.5|298
1649949600000|2022-04-14 15:20:00|1387.96|1370.86|1385.32|1368.22|1388.22|1371.12|1383.17|1366.07|311
1649949900000|2022-04-14 15:25:00|1385.34|1368.24|1384.33|1367.23|1387.09|1369.99|1384.3|1367.2|181
1649950200000|2022-04-14 15:30:00|1384.14|1367.04|1378.11|1361.01|1384.74|1367.64|1378.05|1360.95|151
1649950500000|2022-04-14 15:35:00|1378.13|1361.03|1367.69|1350.59|1378.13|1361.03|1365.47|1348.37|382
1649950800000|2022-04-14 15:40:00|1367.7|1350.6|1363.05|1345.95|1368.29|1351.19|1361.89|1344.79|396
1649951100000|2022-04-14 15:45:00|1363.17|1346.07|1362.83|1345.73|1365.48|1348.38|1361.12|1344.02|383
1649951400000|2022-04-14 15:50:00|1362.35|1345.25|1360.17|1343.07|1364.01|1346.91|1357.38|1340.28|369
1649951700000|2022-04-14 15:55:00|1360.16|1343.06|1358.29|1341.19|1362.76|1345.66|1357.44|1340.34|398
1649952000000|2022-04-14 16:00:00|1358.62|1341.52|1353.32|1336.22|1359.12|1342.02|1352.4|1335.3|438
1649952300000|2022-04-14 16:05:00|1353.29|1336.19|1355.16|1338.06|1355.91|1338.81|1352.11|1335.01|372
1649952600000|2022-04-14 16:10:00|1355.1|1338|1354.43|1337.33|1358.06|1340.96|1353.67|1336.57|285
1649952900000|2022-04-14 16:15:00|1354.48|1337.38|1353.13|1336.03|1356.59|1339.49|1352.98|1335.88|340
1649953200000|2022-04-14 16:20:00|1353.12|1336.02|1353.92|1336.82|1354.8|1337.7|1351.98|1334.88|303
1649953500000|2022-04-14 16:25:00|1353.93|1336.83|1349.15|1332.05|1354.36|1337.26|1347.85|1330.75|341
1649953800000|2022-04-14 16:30:00|1349.2|1332.1|1345.12|1328.02|1351.61|1334.51|1344.52|1327.42|285
1649954100000|2022-04-14 16:35:00|1345.13|1328.03|1346.65|1329.55|1348.48|1331.38|1341.71|1324.61|408
1649954400000|2022-04-14 16:40:00|1346.55|1329.45|1349.28|1332.18|1349.39|1332.29|1345.64|1328.54|243
1649954700000|2022-04-14 16:45:00|1349.19|1332.09|1346.08|1328.98|1351.22|1334.12|1345.89|1328.79|290
1649955000000|2022-04-14 16:50:00|1345.57|1328.47|1348.37|1331.27|1349.22|1332.12|1344.5|1327.4|249
1649955300000|2022-04-14 16:55:00|1348.1|1331|1354.17|1337.07|1354.23|1337.13|1348.05|1330.95|350
1649955600000|2022-04-14 17:00:00|1354.12|1337.02|1356.05|1338.95|1357.9|1340.8|1352.36|1335.26|236
1649955900000|2022-04-14 17:05:00|1356.17|1339.07|1354.9|1337.8|1356.56|1339.46|1354.48|1337.38|174
1649956200000|2022-04-14 17:10:00|1354.74|1337.64|1353.5|1336.4|1355.23|1338.13|1353.29|1336.19|118
1649956500000|2022-04-14 17:15:00|1353.44|1336.34|1353.62|1336.52|1354.76|1337.66|1352.77|1335.67|179
1649956800000|2022-04-14 17:20:00|1353.6|1336.5|1354.48|1337.38|1355.02|1337.92|1353.02|1335.92|168
1649957100000|2022-04-14 17:25:00|1354.56|1337.46|1357.27|1340.17|1358.05|1340.95|1353.65|1336.55|262
1649957400000|2022-04-14 17:30:00|1357.25|1340.15|1364.81|1347.71|1364.99|1347.89|1356.2|1339.1|240
1649957700000|2022-04-14 17:35:00|1364.82|1347.72|1365.19|1348.09|1368.86|1351.76|1364.01|1346.91|291
1649958000000|2022-04-14 17:40:00|1365.22|1348.12|1362.38|1345.28|1365.72|1348.62|1362.38|1345.28|334
1649958300000|2022-04-14 17:45:00|1362.41|1345.31|1361.11|1344.01|1362.46|1345.36|1360.02|1342.92|176
1649958600000|2022-04-14 17:50:00|1361.15|1344.05|1360.97|1343.87|1361.38|1344.28|1360.12|1343.02|222
1649958900000|2022-04-14 17:55:00|1360.96|1343.86|1365.28|1348.18|1365.91|1348.81|1360.1|1343|277
1649959200000|2022-04-14 18:00:00|1365.51|1348.41|1370.19|1353.09|1370.82|1353.72|1365.07|1347.97|214
1649959500000|2022-04-14 18:05:00|1370.15|1353.05|1367.55|1350.45|1370.15|1353.05|1367.25|1350.15|259
1649959800000|2022-04-14 18:10:00|1367.44|1350.34|1376.74|1359.64|1379.5|1362.4|1366.23|1349.13|383
1649960100000|2022-04-14 18:15:00|1376.84|1359.74|1370.95|1353.85|1377.79|1360.69|1370.94|1353.84|228
1649960400000|2022-04-14 18:20:00|1370.97|1353.87|1369.93|1352.83|1371.61|1354.51|1368.13|1351.03|242
1649960700000|2022-04-14 18:25:00|1369.92|1352.82|1371.18|1354.08|1373.01|1355.91|1369.55|1352.45|310
1649961000000|2022-04-14 18:30:00|1371.01|1353.91|1367.91|1350.81|1372.74|1355.64|1367.51|1350.41|284
1649961300000|2022-04-14 18:35:00|1367.89|1350.79|1369.21|1352.11|1370.09|1352.99|1366.86|1349.76|188
1649961600000|2022-04-14 18:40:00|1369.22|1352.12|1372.87|1355.77|1372.87|1355.77|1369.07|1351.97|184
1649961900000|2022-04-14 18:45:00|1372.86|1355.76|1373.07|1355.97|1373.45|1356.35|1371.47|1354.37|170
1649962200000|2022-04-14 18:50:00|1373.01|1355.91|1364.21|1347.11|1373.31|1356.21|1364.21|1347.11|224
1649962500000|2022-04-14 18:55:00|1364.2|1347.1|1361.23|1344.13|1364.23|1347.13|1360.27|1343.17|469
1649962800000|2022-04-14 19:00:00|1361.31|1344.21|1361.88|1344.78|1362.86|1345.76|1356.86|1339.76|396
1649963100000|2022-04-14 19:05:00|1361.89|1344.79|1361.06|1343.96|1363.93|1346.83|1361.06|1343.96|264
1649963400000|2022-04-14 19:10:00|1361.27|1344.17|1362.81|1345.71|1363.88|1346.78|1361.27|1344.17|310
1649963700000|2022-04-14 19:15:00|1362.84|1345.74|1366.75|1349.65|1366.85|1349.75|1362.2|1345.1|316
1649964000000|2022-04-14 19:20:00|1366.76|1349.66|1366.85|1349.75|1367.57|1350.47|1365.73|1348.63|251
1649964300000|2022-04-14 19:25:00|1366.84|1349.74|1366.87|1349.77|1367.95|1350.85|1365.71|1348.61|287
1649964600000|2022-04-14 19:30:00|1366.97|1349.87|1365.91|1348.81|1366.99|1349.89|1364.02|1346.92|293
1649964900000|2022-04-14 19:35:00|1365.92|1348.82|1365.89|1348.79|1367.81|1350.71|1364.9|1347.8|296
1649965200000|2022-04-14 19:40:00|1365.91|1348.81|1367.64|1350.54|1367.68|1350.58|1365.07|1347.97|246
1649965500000|2022-04-14 19:45:00|1367.68|1350.58|1366.93|1349.83|1367.88|1350.78|1366.04|1348.94|286
1649965800000|2022-04-14 19:50:00|1366.91|1349.81|1369.24|1352.14|1369.45|1352.35|1364.88|1347.78|316
1649966100000|2022-04-14 19:55:00|1369.25|1352.15|1368.07|1350.97|1370.31|1353.21|1367.02|1349.92|247
1649966400000|2022-04-14 20:00:00|1368.01|1350.91|1364.91|1347.81|1368.08|1350.98|1363.05|1345.95|151
1649966700000|2022-04-14 20:05:00|1365.09|1347.99|1364.03|1346.93|1366.89|1349.79|1362.41|1345.31|278
1649967000000|2022-04-14 20:10:00|1364.01|1346.91|1362.37|1345.27|1364.92|1347.82|1361.94|1344.84|166
1649967300000|2022-04-14 20:15:00|1362.39|1345.29|1364.06|1346.96|1364.97|1347.87|1362.07|1344.97|375
1649967600000|2022-04-14 20:20:00|1364.34|1347.24|1365.04|1347.94|1365.78|1348.68|1364.03|1346.93|114
1649967900000|2022-04-14 20:25:00|1365.02|1347.92|1366.23|1349.13|1367.07|1349.97|1365.02|1347.92|159
1649968200000|2022-04-14 20:30:00|1366.24|1349.14|1370.66|1353.56|1370.77|1353.67|1365.97|1348.87|235
1649968500000|2022-04-14 20:35:00|1370.86|1353.76|1371.08|1353.98|1371.93|1354.83|1369.47|1352.37|217
1649968800000|2022-04-14 20:40:00|1371.07|1353.97|1370.09|1352.99|1371.08|1353.98|1369.82|1352.72|188
1649969100000|2022-04-14 20:45:00|1369.98|1352.88|1369.83|1352.73|1370.09|1352.99|1367.93|1350.83|298
1649969400000|2022-04-14 20:50:00|1369.86|1352.76|1370.06|1352.96|1370.87|1353.77|1368.72|1351.62|202
1649969700000|2022-04-14 20:55:00|1370.04|1352.94|1371.92|1354.82|1371.92|1354.82|1369.59|1352.49|203
1649970000000|2022-04-14 21:00:00|1371.93|1354.83|1373|1355.9|1373.68|1356.58|1371.32|1354.22|150
1649970300000|2022-04-14 21:05:00|1372.83|1355.73|1373.68|1356.58|1373.68|1356.58|1372.83|1355.73|31
1649970600000|2022-04-14 21:10:00|1373.73|1356.63|1373.18|1356.08|1374.31|1357.21|1372.96|1355.86|66
1649970900000|2022-04-14 21:15:00|1373.26|1356.16|1372.96|1355.86|1373.83|1356.73|1372.73|1355.63|74
1649971200000|2022-04-14 21:20:00|1372.97|1355.87|1372.79|1355.69|1373.28|1356.18|1372.02|1354.92|99
1649971500000|2022-04-14 21:25:00|1372.9|1355.8|1374.45|1357.35|1374.63|1357.53|1372.39|1355.29|86
1649971800000|2022-04-14 21:30:00|1374.5|1357.4|1374.89|1357.79|1374.93|1357.83|1373.78|1356.68|74
1649972100000|2022-04-14 21:35:00|1374.84|1357.74|1374.91|1357.81|1375.91|1358.81|1374.62|1357.52|85
1649972400000|2022-04-14 21:40:00|1374.94|1357.84|1372.9|1355.8|1375.09|1357.99|1372.76|1355.66|88
1649972700000|2022-04-14 21:45:00|1372.91|1355.81|1373.18|1356.08|1373.89|1356.79|1372.44|1355.34|115
1649973000000|2022-04-14 21:50:00|1373.19|1356.09|1375.52|1358.42|1375.52|1358.42|1372.95|1355.85|174
1649973300000|2022-04-14 21:55:00|1375.28|1358.18|1374.63|1357.53|1375.72|1358.62|1373.65|1356.55|114
1649973600000|2022-04-14 22:00:00|1374.64|1357.54|1375.08|1357.98|1376.05|1358.95|1374.16|1357.06|55
1649973900000|2022-04-14 22:05:00|1375.02|1357.92|1376.66|1358.06|1376.8|1358.2|1373.83|1356.73|58
1649974200000|2022-04-14 22:10:00|1376.8|1358.2|1377.8|1359.2|1377.8|1359.2|1375.8|1357.2|31
1649974500000|2022-04-14 22:15:00|1377.78|1359.18|1375.61|1357.01|1377.78|1359.18|1375.51|1356.91|160
1649974800000|2022-04-14 22:20:00|1375.62|1357.02|1376.8|1358.2|1376.8|1358.2|1375.56|1356.96|199
1649975100000|2022-04-14 22:25:00|1376.75|1358.15|1377.72|1359.12|1378.02|1359.42|1376.28|1357.68|245
1649975400000|2022-04-14 22:30:00|1377.77|1359.17|1378.05|1359.45|1378.22|1359.62|1377.77|1359.17|55
1649975700000|2022-04-14 22:35:00|1378.04|1359.44|1372.68|1354.08|1378.26|1359.66|1372.63|1354.03|183
1649976000000|2022-04-14 22:40:00|1372.7|1354.1|1372.98|1354.38|1372.98|1354.38|1371.92|1353.32|144
1649976300000|2022-04-14 22:45:00|1372.94|1354.34|1374.84|1356.24|1374.94|1356.34|1372.94|1354.34|176
1649976600000|2022-04-14 22:50:00|1374.73|1356.13|1371.27|1352.67|1374.85|1356.25|1370.9|1352.3|186
1649976900000|2022-04-14 22:55:00|1371.12|1352.52|1371.02|1352.42|1371.8|1353.2|1370.32|1351.72|194
1649977200000|2022-04-14 23:00:00|1370.99|1352.39|1371.41|1352.81|1371.93|1353.33|1370.81|1352.21|162
1649977500000|2022-04-14 23:05:00|1371.25|1352.65|1375.39|1356.79|1375.47|1356.87|1371.24|1352.64|160
1649977800000|2022-04-14 23:10:00|1375.5|1356.9|1374.88|1356.28|1375.7|1357.1|1373.64|1355.04|165
1649978100000|2022-04-14 23:15:00|1374.87|1356.27|1374.95|1356.35|1375.72|1357.12|1374.75|1356.15|130
1649978400000|2022-04-14 23:20:00|1374.93|1356.33|1372.06|1353.46|1374.95|1356.35|1371.85|1353.25|166
1649978700000|2022-04-14 23:25:00|1372.12|1353.52|1374.17|1355.57|1374.51|1355.91|1372.06|1353.46|107
1649979000000|2022-04-14 23:30:00|1374.21|1355.61|1370.67|1352.07|1374.29|1355.69|1370.09|1351.49|127
1649979300000|2022-04-14 23:35:00|1370.71|1352.11|1372.52|1353.92|1372.91|1354.31|1370.71|1352.11|193
1649979600000|2022-04-14 23:40:00|1372.51|1353.91|1373.79|1355.19|1373.85|1355.25|1372.51|1353.91|88
1649979900000|2022-04-14 23:45:00|1373.8|1355.2|1374.19|1355.59|1374.79|1356.19|1372.75|1354.15|201
1649980200000|2022-04-14 23:50:00|1373.9|1355.3|1372.86|1354.26|1373.9|1355.3|1371.83|1353.23|112
1649980500000|2022-04-14 23:55:00|1372.77|1354.17|1373.82|1355.22|1374.54|1355.94|1372.43|1353.83|89
1649980800000|2022-04-15 00:00:00|1373.86|1355.26|1379.75|1361.15|1379.93|1361.33|1373.86|1355.26|175
1649981100000|2022-04-15 00:05:00|1379.76|1361.16|1380.1|1361.5|1380.78|1362.18|1378.77|1360.17|193
1649981400000|2022-04-15 00:10:00|1380.19|1361.59|1377.92|1359.32|1380.75|1362.15|1377.86|1359.26|203
1649981700000|2022-04-15 00:15:00|1378.17|1359.57|1378.91|1360.31|1379.41|1360.81|1377.95|1359.35|202
1649982000000|2022-04-15 00:20:00|1378.89|1360.29|1385.56|1366.96|1385.56|1366.96|1378.84|1360.24|196
1649982300000|2022-04-15 00:25:00|1385.6|1367|1385.94|1367.34|1387.59|1368.99|1385.6|1367|234
1649982600000|2022-04-15 00:30:00|1385.9|1367.3|1382.35|1363.75|1387.98|1369.38|1382.35|1363.75|250
1649982900000|2022-04-15 00:35:00|1382.34|1363.74|1379.04|1360.44|1383.84|1365.24|1379.04|1360.44|261
1649983200000|2022-04-15 00:40:00|1379.02|1360.42|1375.86|1357.26|1379.02|1360.42|1374.35|1355.75|310
1649983500000|2022-04-15 00:45:00|1375.84|1357.24|1376.69|1358.09|1376.78|1358.18|1372.36|1353.76|198
1649983800000|2022-04-15 00:50:00|1376.66|1358.06|1376.8|1358.2|1377.69|1359.09|1376.34|1357.74|109
1649984100000|2022-04-15 00:55:00|1376.74|1358.14|1374.74|1356.14|1376.74|1358.14|1374.51|1355.91|150
1649984400000|2022-04-15 01:00:00|1374.66|1356.06|1373.43|1354.83|1374.8|1356.2|1373.16|1354.56|61
1649984700000|2022-04-15 01:05:00|1373.15|1354.55|1374.79|1356.19|1374.82|1356.22|1372.46|1353.86|169
1649985000000|2022-04-15 01:10:00|1374.72|1356.12|1373.97|1355.37|1376.68|1358.08|1373.93|1355.33|145
1649985300000|2022-04-15 01:15:00|1374.27|1355.67|1376.78|1358.18|1377.71|1359.11|1374.27|1355.67|154
1649985600000|2022-04-15 01:20:00|1376.71|1358.11|1378.73|1360.13|1378.73|1360.13|1376.68|1358.08|92
1649985900000|2022-04-15 01:25:00|1378.75|1360.15|1378.7|1360.1|1378.88|1360.28|1377.82|1359.22|88
1649986200000|2022-04-15 01:30:00|1378.53|1359.93|1378.4|1359.8|1379.73|1361.13|1377.88|1359.28|163
1649986500000|2022-04-15 01:35:00|1377.92|1359.32|1376.97|1358.37|1378.18|1359.58|1376.61|1358.01|170
1649986800000|2022-04-15 01:40:00|1376.94|1358.34|1381.72|1363.12|1381.76|1363.16|1376.94|1358.34|115
1649987100000|2022-04-15 01:45:00|1381.88|1363.28|1382.87|1364.27|1382.87|1364.27|1380.8|1362.2|148
1649987400000|2022-04-15 01:50:00|1382.83|1364.23|1383.75|1365.15|1383.86|1365.26|1382.6|1364|77
1649987700000|2022-04-15 01:55:00|1383.74|1365.14|1383.02|1364.42|1384.99|1366.39|1382.74|1364.14|111
1649988000000|2022-04-15 02:00:00|1382.99|1364.39|1382.37|1363.77|1383.96|1365.36|1382.29|1363.69|226
1649988300000|2022-04-15 02:05:00|1382.38|1363.78|1382.69|1364.09|1383.14|1364.54|1381.83|1363.23|108
1649988600000|2022-04-15 02:10:00|1382.64|1364.04|1382.94|1364.34|1383.21|1364.61|1382.64|1364.04|75
1649988900000|2022-04-15 02:15:00|1382.96|1364.36|1383.71|1365.11|1383.79|1365.19|1381.59|1362.99|178
1649989200000|2022-04-15 02:20:00|1383.8|1365.2|1384.03|1365.43|1385.71|1367.11|1383.78|1365.18|161
1649989500000|2022-04-15 02:25:00|1383.87|1365.27|1384.54|1365.94|1384.84|1366.24|1383.74|1365.14|130
1649989800000|2022-04-15 02:30:00|1384.55|1365.95|1382.99|1364.39|1384.87|1366.27|1382.51|1363.91|259
1649990100000|2022-04-15 02:35:00|1382.96|1364.36|1382.99|1365.89|1383.39|1365.89|1382.13|1364.1|144
1649990400000|2022-04-15 02:40:00|1382.9|1365.8|1383.25|1366.15|1384.22|1367.12|1382.86|1365.76|85
1649990700000|2022-04-15 02:45:00|1383.27|1366.17|1383.8|1366.7|1384.95|1367.85|1383.27|1366.17|160
1649991000000|2022-04-15 02:50:00|1383.54|1366.44|1384.06|1366.96|1384.11|1367.01|1383.23|1366.13|67
1649991300000|2022-04-15 02:55:00|1384.01|1366.91|1383.81|1366.71|1384.63|1367.53|1382.01|1364.91|106
1649991600000|2022-04-15 03:00:00|1383.82|1366.72|1387.15|1368.55|1387.38|1368.78|1383.59|1365.49|139
1649991900000|2022-04-15 03:05:00|1387.26|1368.66|1390.23|1371.63|1390.8|1372.2|1386.98|1368.38|142
1649992200000|2022-04-15 03:10:00|1390.22|1371.62|1391.9|1373.3|1392.31|1373.71|1390.22|1371.62|108
1649992500000|2022-04-15 03:15:00|1391.87|1373.27|1389.76|1371.16|1391.87|1373.27|1388.88|1370.28|150
1649992800000|2022-04-15 03:20:00|1389.75|1371.15|1390.71|1372.11|1390.94|1372.34|1388.91|1370.31|108
1649993100000|2022-04-15 03:25:00|1390.73|1372.13|1392.8|1374.2|1392.88|1374.28|1390.7|1372.1|140
1649993400000|2022-04-15 03:30:00|1392.82|1374.22|1395.76|1377.16|1396.56|1377.96|1392.66|1374.06|241
1649993700000|2022-04-15 03:35:00|1395.86|1377.26|1393.43|1376.33|1396.11|1377.51|1393.09|1375.05|171
1649994000000|2022-04-15 03:40:00|1393.45|1376.35|1393.31|1376.21|1394.18|1377.08|1393.27|1376.17|75
1649994300000|2022-04-15 03:45:00|1393.32|1376.22|1392.89|1375.79|1395.38|1378.28|1392.18|1375.08|182
1649994600000|2022-04-15 03:50:00|1393|1375.9|1396.11|1379.01|1396.12|1379.02|1392.9|1375.8|151
1649994900000|2022-04-15 03:55:00|1396.1|1379|1397.39|1380.29|1397.71|1380.61|1395.9|1378.8|108
1649995200000|2022-04-15 04:00:00|1397.51|1380.41|1400.39|1383.29|1401.07|1383.97|1397.51|1380.41|225
1649995500000|2022-04-15 04:05:00|1400.28|1383.18|1400.95|1383.85|1401.14|1384.04|1399.05|1381.95|169
1649995800000|2022-04-15 04:10:00|1400.93|1383.83|1401.87|1384.77|1402.15|1385.05|1400.3|1383.2|151
1649996100000|2022-04-15 04:15:00|1401.9|1384.8|1403.97|1386.87|1404.64|1387.54|1401.75|1384.65|118
1649996400000|2022-04-15 04:20:00|1403.95|1386.85|1407.97|1390.87|1408.06|1390.96|1403.3|1386.2|213
1649996700000|2022-04-15 04:25:00|1407.84|1390.74|1406.14|1389.04|1408.48|1391.38|1405.83|1388.73|368
1649997000000|2022-04-15 04:30:00|1406.09|1388.99|1403.87|1386.77|1406.34|1389.24|1403.86|1386.76|105
1649997300000|2022-04-15 04:35:00|1403.94|1386.84|1402.88|1385.78|1404.01|1386.91|1401.94|1384.84|142
1649997600000|2022-04-15 04:40:00|1402.87|1385.77|1403.1|1386|1403.15|1386.05|1402.86|1385.76|42
1649997900000|2022-04-15 04:45:00|1403.2|1386.1|1403.06|1385.96|1403.32|1386.22|1402.85|1385.75|31
1649998200000|2022-04-15 04:50:00|1403.04|1385.94|1402.27|1385.17|1403.11|1386.01|1401.02|1383.92|89
1649998500000|2022-04-15 04:55:00|1402.23|1385.13|1402.05|1384.95|1403.03|1385.93|1400.6|1383.5|161
1649998800000|2022-04-15 05:00:00|1402.09|1384.99|1403.7|1386.6|1404.41|1387.31|1401.43|1384.33|220
1649999100000|2022-04-15 05:05:00|1403.74|1386.64|1403.21|1386.11|1406.03|1388.93|1403|1385.9|153
1649999400000|2022-04-15 05:10:00|1403.44|1386.34|1401.35|1384.25|1404.38|1387.28|1401.09|1383.99|148
1649999700000|2022-04-15 05:15:00|1401.24|1384.14|1401.05|1383.95|1402.55|1385.45|1400.1|1383|132
1650000000000|2022-04-15 05:20:00|1401|1383.9|1404.71|1387.61|1404.92|1387.82|1400.89|1383.79|157
1650000300000|2022-04-15 05:25:00|1404.57|1387.47|1405.08|1387.98|1406.18|1389.08|1404.1|1387|154
1650000600000|2022-04-15 05:30:00|1405.09|1387.99|1406.11|1389.01|1406.11|1389.01|1404.97|1387.87|124
1650000900000|2022-04-15 05:35:00|1406.1|1389|1412.97|1395.87|1413.62|1396.52|1406.1|1389|236
1650001200000|2022-04-15 05:40:00|1412.34|1395.24|1410.02|1392.92|1412.34|1395.24|1409.09|1391.99|205
1650001500000|2022-04-15 05:45:00|1410|1392.9|1410.14|1393.04|1410.16|1393.06|1409.02|1391.92|136
1650001800000|2022-04-15 05:50:00|1410.01|1392.91|1409.64|1392.54|1410.05|1392.95|1409.03|1391.93|112
1650002100000|2022-04-15 05:55:00|1409.74|1392.64|1408.1|1391|1410.02|1392.92|1407.68|1390.58|132
1650002400000|2022-04-15 06:00:00|1408.11|1391.01|1406.87|1389.77|1409.36|1392.26|1406.72|1389.62|153
1650002700000|2022-04-15 06:05:00|1406.79|1389.69|1408.7|1391.6|1408.7|1391.6|1406.21|1389.11|144
1650003000000|2022-04-15 06:10:00|1408.67|1391.57|1409.05|1391.95|1410.11|1393.01|1408.67|1391.57|103
1650003300000|2022-04-15 06:15:00|1409.02|1391.92|1406.95|1389.85|1409.28|1392.18|1406.63|1389.53|115
1650003600000|2022-04-15 06:20:00|1406.66|1389.56|1405.07|1387.97|1407.71|1390.61|1405|1387.9|160
1650003900000|2022-04-15 06:25:00|1405.15|1388.05|1405.88|1388.78|1406.4|1389.3|1405.15|1388.05|84
1650004200000|2022-04-15 06:30:00|1405.87|1388.77|1405.07|1387.97|1406.19|1389.09|1405|1387.9|82
1650004500000|2022-04-15 06:35:00|1405.2|1388.1|1398.83|1381.73|1405.24|1388.14|1398.83|1381.73|158
1650004800000|2022-04-15 06:40:00|1398.86|1381.76|1398.99|1381.89|1399.33|1382.23|1398.06|1380.96|160
1650005100000|2022-04-15 06:45:00|1399.04|1381.94|1397.8|1380.7|1399.67|1382.57|1396.25|1379.15|237
1650005400000|2022-04-15 06:50:00|1397.82|1380.72|1397.92|1380.82|1398.58|1381.48|1397.78|1380.68|167
1650005700000|2022-04-15 06:55:00|1398.06|1380.96|1396.94|1379.84|1398.8|1381.7|1396.48|1379.38|195
1650006000000|2022-04-15 07:00:00|1396.93|1379.83|1396.75|1379.65|1398.19|1381.09|1395.06|1377.96|278
1650006300000|2022-04-15 07:05:00|1396.96|1379.86|1397.12|1380.02|1398.17|1381.07|1396.1|1379|181
1650006600000|2022-04-15 07:10:00|1397.1|1380|1395.02|1377.92|1397.29|1380.19|1394.88|1377.78|125
1650006900000|2022-04-15 07:15:00|1394.97|1377.87|1395.9|1378.8|1397.08|1379.98|1394.94|1377.84|143
1650007200000|2022-04-15 07:20:00|1395.92|1378.82|1391.24|1374.14|1396.07|1378.97|1391.18|1374.08|208
1650007500000|2022-04-15 07:25:00|1391.23|1374.13|1389.03|1371.93|1392.1|1375|1388.91|1371.81|195
1650007800000|2022-04-15 07:30:00|1389.15|1372.05|1391.29|1374.19|1391.33|1374.23|1389.09|1371.99|207
1650008100000|2022-04-15 07:35:00|1391.27|1374.17|1396|1378.9|1396.11|1379.01|1391.16|1374.06|304
1650008400000|2022-04-15 07:40:00|1396.01|1378.91|1395.78|1378.68|1396.26|1379.16|1394.96|1377.86|180
1650008700000|2022-04-15 07:45:00|1395.47|1378.37|1397.86|1380.76|1398.03|1380.93|1393.99|1376.89|164
1650009000000|2022-04-15 07:50:00|1397.94|1380.84|1406.17|1389.07|1407.04|1389.94|1397.85|1380.75|328
1650009300000|2022-04-15 07:55:00|1406.18|1389.08|1400.36|1383.26|1406.18|1389.08|1399.36|1382.26|412
1650009600000|2022-04-15 08:00:00|1400.38|1383.28|1404.83|1387.73|1404.96|1387.86|1397.17|1380.07|296
1650009900000|2022-04-15 08:05:00|1404.84|1387.74|1404.93|1387.83|1406.07|1388.97|1403.17|1386.07|326
1650010200000|2022-04-15 08:10:00|1404.38|1387.28|1405.28|1388.18|1405.34|1388.24|1403.46|1386.36|211
1650010500000|2022-04-15 08:15:00|1405.29|1388.19|1402.03|1384.93|1405.91|1388.81|1401.86|1384.76|240
1650010800000|2022-04-15 08:20:00|1402.1|1385|1399.06|1381.96|1402.39|1385.29|1399.04|1381.94|139
1650011100000|2022-04-15 08:25:00|1399.09|1381.99|1396.59|1379.49|1399.09|1381.99|1396.5|1379.4|238
1650011400000|2022-04-15 08:30:00|1396.58|1379.48|1398.29|1381.19|1398.32|1381.22|1395.74|1378.64|149
1650011700000|2022-04-15 08:35:00|1398.19|1381.09|1398.98|1381.88|1400.96|1383.86|1398.18|1381.08|180
1650012000000|2022-04-15 08:40:00|1399.05|1381.95|1399.29|1382.19|1401.04|1383.94|1398.77|1381.67|177
1650012300000|2022-04-15 08:45:00|1399.18|1382.08|1399.12|1382.02|1401.02|1383.92|1399.06|1381.96|169
1650012600000|2022-04-15 08:50:00|1399.11|1382.01|1397.09|1379.99|1399.2|1382.1|1397.09|1379.99|115
1650012900000|2022-04-15 08:55:00|1397.1|1380|1400.15|1383.05|1400.19|1383.09|1397.08|1379.98|121
1650013200000|2022-04-15 09:00:00|1400.16|1383.06|1400.18|1383.08|1401.11|1384.01|1400.05|1382.95|125
1650013500000|2022-04-15 09:05:00|1400.19|1383.09|1400.03|1382.93|1400.19|1383.09|1399.24|1382.14|112
1650013800000|2022-04-15 09:10:00|1399.95|1382.85|1401.08|1383.98|1401.41|1384.31|1399.87|1382.77|127
1650014100000|2022-04-15 09:15:00|1401.09|1383.99|1398.43|1381.33|1401.09|1383.99|1398.43|1381.33|156
1650014400000|2022-04-15 09:20:00|1398.37|1381.27|1398.03|1380.93|1399.33|1382.23|1398.03|1380.93|124
1650014700000|2022-04-15 09:25:00|1398.06|1380.96|1397.01|1379.91|1398.08|1380.98|1396.15|1379.05|147
1650015000000|2022-04-15 09:30:00|1397.07|1379.97|1397.03|1379.93|1397.23|1380.13|1396.23|1379.13|102
1650015300000|2022-04-15 09:35:00|1397.06|1379.96|1398.03|1380.93|1398.06|1380.96|1397.05|1379.95|83
1650015600000|2022-04-15 09:40:00|1398.01|1380.91|1396.97|1379.87|1398.07|1380.97|1395.47|1378.37|144
1650015900000|2022-04-15 09:45:00|1397.07|1379.97|1399.66|1382.56|1399.66|1382.56|1395.33|1378.23|163
1650016200000|2022-04-15 09:50:00|1399.83|1382.73|1399.21|1382.11|1401.18|1384.08|1399.11|1382.01|179
1650016500000|2022-04-15 09:55:00|1399.13|1382.03|1398.07|1380.97|1399.86|1382.76|1398|1380.9|184
1650016800000|2022-04-15 10:00:00|1398.04|1380.94|1398.16|1381.06|1399.05|1381.95|1396.91|1379.81|222
1650017100000|2022-04-15 10:05:00|1398.14|1381.04|1400.19|1383.09|1400.35|1383.25|1397.03|1379.93|220
1650017400000|2022-04-15 10:10:00|1400|1382.9|1399.75|1382.65|1400.35|1383.25|1399.04|1381.94|240
1650017700000|2022-04-15 10:15:00|1399.73|1382.63|1399.39|1382.29|1399.94|1382.84|1398.92|1381.82|215
1650018000000|2022-04-15 10:20:00|1399.43|1382.33|1398.66|1381.56|1399.43|1382.33|1397.81|1380.71|208
1650018300000|2022-04-15 10:25:00|1398.71|1381.61|1401.82|1384.72|1401.82|1384.72|1398.71|1381.61|234
1650018600000|2022-04-15 10:30:00|1401.95|1384.85|1400.64|1383.54|1402.93|1385.83|1399.98|1382.88|197
1650018900000|2022-04-15 10:35:00|1400.55|1383.45|1401.8|1384.7|1402.01|1384.91|1400.2|1383.1|202
1650019200000|2022-04-15 10:40:00|1401.79|1384.69|1403|1385.9|1403.62|1386.52|1401.42|1384.32|233
1650019500000|2022-04-15 10:45:00|1403.02|1385.92|1408.46|1391.36|1410.46|1393.36|1402.98|1385.88|245
1650019800000|2022-04-15 10:50:00|1408.47|1391.37|1407.05|1389.95|1408.51|1391.41|1406.9|1389.8|165
1650020100000|2022-04-15 10:55:00|1407.01|1389.91|1406.59|1389.49|1407.14|1390.04|1405.86|1388.76|163
1650020400000|2022-04-15 11:00:00|1406.81|1389.71|1407.05|1389.95|1408.06|1390.96|1406.04|1388.94|211
1650020700000|2022-04-15 11:05:00|1407.11|1390.01|1407.71|1390.61|1408.04|1390.94|1406.89|1389.79|194
1650021000000|2022-04-15 11:10:00|1407.66|1390.56|1408.06|1390.96|1409.01|1391.91|1406.97|1389.87|204
1650021300000|2022-04-15 11:15:00|1408.07|1390.97|1406.38|1389.28|1408.71|1391.61|1405.72|1388.62|201
1650021600000|2022-04-15 11:20:00|1406.08|1388.98|1403.35|1386.25|1406.21|1389.11|1403.05|1385.95|116
1650021900000|2022-04-15 11:25:00|1403.4|1386.3|1402.51|1385.41|1404.1|1387|1402.36|1385.26|118
1650022200000|2022-04-15 11:30:00|1402.39|1385.29|1402.04|1384.94|1402.84|1385.74|1399.5|1382.4|209
1650022500000|2022-04-15 11:35:00|1402.01|1384.91|1401.26|1384.16|1402.14|1385.04|1400.43|1383.33|134
1650022800000|2022-04-15 11:40:00|1401.2|1384.1|1400.24|1383.14|1401.82|1384.72|1400.24|1383.14|103
1650023100000|2022-04-15 11:45:00|1400|1382.9|1399.53|1382.43|1400.16|1383.06|1398.99|1381.89|167
1650023400000|2022-04-15 11:50:00|1399.56|1382.46|1400.86|1383.76|1401.92|1384.82|1399.56|1382.46|112
1650023700000|2022-04-15 11:55:00|1400.82|1383.72|1399.97|1382.87|1401.19|1384.09|1399.06|1381.96|145
1650024000000|2022-04-15 12:00:00|1399.99|1382.89|1400.77|1383.67|1400.94|1383.84|1399.23|1382.13|187
1650024300000|2022-04-15 12:05:00|1400.76|1383.66|1400.82|1383.72|1402.17|1385.07|1400.42|1383.32|167
1650024600000|2022-04-15 12:10:00|1400.91|1383.81|1400.01|1382.91|1400.91|1383.81|1398.24|1381.14|162
1650024900000|2022-04-15 12:15:00|1400.02|1382.92|1401.18|1384.08|1401.18|1384.08|1399.07|1381.97|104
1650025200000|2022-04-15 12:20:00|1401.37|1384.27|1400.23|1383.13|1401.95|1384.85|1400.05|1382.95|177
1650025500000|2022-04-15 12:25:00|1400.61|1383.51|1399.14|1382.04|1400.61|1383.51|1398.99|1381.89|67
1650025800000|2022-04-15 12:30:00|1399.16|1382.06|1397.18|1380.08|1399.38|1382.28|1397.03|1379.93|129
1650026100000|2022-04-15 12:35:00|1397.17|1380.07|1396.32|1379.22|1397.2|1380.1|1396.03|1378.93|179
1650026400000|2022-04-15 12:40:00|1396.19|1379.09|1396.23|1379.13|1396.27|1379.17|1395.19|1378.09|125
1650026700000|2022-04-15 12:45:00|1396.22|1379.12|1393.26|1376.16|1396.25|1379.15|1393.03|1375.93|142
1650027000000|2022-04-15 12:50:00|1393.21|1376.11|1392.14|1375.04|1393.27|1376.17|1391.17|1374.07|139
1650027300000|2022-04-15 12:55:00|1392.13|1375.03|1392.89|1375.79|1392.89|1375.79|1391.88|1374.78|175
1650027600000|2022-04-15 13:00:00|1392.76|1375.66|1391.43|1374.33|1394.09|1376.99|1391.43|1374.33|189
1650027900000|2022-04-15 13:05:00|1391.45|1374.35|1390.38|1373.28|1392.24|1375.14|1389.48|1372.38|160
1650028200000|2022-04-15 13:10:00|1390.13|1373.03|1391.11|1374.01|1391.23|1374.13|1390.02|1372.92|204
1650028500000|2022-04-15 13:15:00|1391|1373.9|1393.4|1376.3|1393.99|1376.89|1389.87|1372.77|208
1650028800000|2022-04-15 13:20:00|1393.27|1376.17|1397.15|1380.05|1399|1381.9|1393.26|1376.16|242
1650029100000|2022-04-15 13:25:00|1397.51|1380.41|1397.61|1380.51|1398.87|1381.77|1397.07|1379.97|193
1650029400000|2022-04-15 13:30:00|1397.6|1380.5|1398.02|1380.92|1398.19|1381.09|1396.06|1378.96|208
1650029700000|2022-04-15 13:35:00|1398.04|1380.94|1395.59|1378.49|1398.65|1381.55|1395.09|1377.99|213
1650030000000|2022-04-15 13:40:00|1395.47|1378.37|1396.05|1378.95|1396.13|1379.03|1395.05|1377.95|149
1650030300000|2022-04-15 13:45:00|1396.09|1378.99|1388.17|1371.07|1396.49|1379.39|1387.57|1370.47|262
1650030600000|2022-04-15 13:50:00|1388.13|1371.03|1384.95|1367.85|1388.36|1371.26|1384.95|1367.85|326
1650030900000|2022-04-15 13:55:00|1384.93|1367.83|1385.13|1368.03|1386.18|1369.08|1383.44|1366.34|313
1650031200000|2022-04-15 14:00:00|1385.09|1367.99|1386.24|1369.14|1387.87|1370.77|1384.98|1367.88|285
1650031500000|2022-04-15 14:05:00|1386.2|1369.1|1388.01|1370.91|1388.98|1371.88|1386.07|1368.97|143
1650031800000|2022-04-15 14:10:00|1388.09|1370.99|1385.59|1368.49|1388.09|1370.99|1385.59|1368.49|166
1650032100000|2022-04-15 14:15:00|1385.51|1368.41|1386.13|1369.03|1386.25|1369.15|1385.33|1368.23|147
1650032400000|2022-04-15 14:20:00|1386.14|1369.04|1382.98|1365.88|1387.54|1370.44|1382.98|1365.88|186
1650032700000|2022-04-15 14:25:00|1383.17|1366.07|1380.21|1363.11|1383.45|1366.35|1379.57|1362.47|293
1650033000000|2022-04-15 14:30:00|1380.34|1363.24|1383.06|1365.96|1383.83|1366.73|1379.95|1362.85|249
1650033300000|2022-04-15 14:35:00|1383.05|1365.95|1383.09|1365.99|1383.15|1366.05|1381.11|1364.01|126
1650033600000|2022-04-15 14:40:00|1383.08|1365.98|1382.73|1365.63|1383.87|1366.77|1382.11|1365.01|123
1650033900000|2022-04-15 14:45:00|1382.55|1365.45|1402.89|1385.79|1403.23|1386.13|1382.44|1365.34|427
1650034200000|2022-04-15 14:50:00|1403.34|1386.24|1402.92|1385.82|1410.46|1393.36|1401.64|1384.54|580
1650034500000|2022-04-15 14:55:00|1402.9|1385.8|1398.13|1381.03|1403.6|1386.5|1396.83|1379.73|427
1650034800000|2022-04-15 15:00:00|1398.16|1381.06|1400.58|1383.48|1401.15|1384.05|1395.81|1378.71|391
1650035100000|2022-04-15 15:05:00|1400.6|1383.5|1403.04|1385.94|1404.94|1387.84|1400.6|1383.5|258
1650035400000|2022-04-15 15:10:00|1403.05|1385.95|1401.07|1383.97|1403.95|1386.85|1400.39|1383.29|362
1650035700000|2022-04-15 15:15:00|1401.05|1383.95|1402.01|1384.91|1402.71|1385.61|1399.01|1381.91|298
1650036000000|2022-04-15 15:20:00|1402|1384.9|1402.11|1385.01|1403.45|1386.35|1401.99|1384.89|195
1650036300000|2022-04-15 15:25:00|1402.09|1384.99|1401.03|1383.93|1402.27|1385.17|1400.14|1383.04|283
1650036600000|2022-04-15 15:30:00|1401.04|1383.94|1399.32|1382.22|1401.78|1384.68|1399.32|1382.22|185
1650036900000|2022-04-15 15:35:00|1399.33|1382.23|1399.38|1382.28|1399.71|1382.61|1398.98|1381.88|102
1650037200000|2022-04-15 15:40:00|1399.34|1382.24|1401.12|1384.02|1401.35|1384.25|1398.87|1381.77|225
1650037500000|2022-04-15 15:45:00|1401.17|1384.07|1402.09|1384.99|1402.09|1384.99|1400.05|1382.95|217
1650037800000|2022-04-15 15:50:00|1402.06|1384.96|1398.25|1381.15|1402.15|1385.05|1397.43|1380.33|272
1650038100000|2022-04-15 15:55:00|1398.28|1381.18|1398.19|1381.09|1399.42|1382.32|1398.19|1381.09|127
1650038400000|2022-04-15 16:00:00|1398.43|1381.33|1396.94|1379.84|1399.57|1382.47|1396.43|1379.33|192
1650038700000|2022-04-15 16:05:00|1397.12|1380.02|1395.72|1378.62|1397.28|1380.18|1395.34|1378.24|146
1650039000000|2022-04-15 16:10:00|1395.71|1378.61|1392.71|1375.61|1395.73|1378.63|1391.54|1374.44|270
1650039300000|2022-04-15 16:15:00|1392.73|1375.63|1391.72|1374.62|1392.97|1375.87|1390.39|1373.29|248
1650039600000|2022-04-15 16:20:00|1391.87|1374.77|1391.97|1374.87|1392.81|1375.71|1391.23|1374.13|163
1650039900000|2022-04-15 16:25:00|1392.02|1374.92|1394.94|1377.84|1395.62|1378.52|1391.92|1374.82|256
1650040200000|2022-04-15 16:30:00|1394.92|1377.82|1398.08|1380.98|1398.09|1380.99|1394.8|1377.7|114
1650040500000|2022-04-15 16:35:00|1398.09|1380.99|1400.38|1383.28|1400.91|1383.81|1398.09|1380.99|233
1650040800000|2022-04-15 16:40:00|1400.35|1383.25|1400.03|1382.93|1401.91|1384.81|1399.87|1382.77|164
1650041100000|2022-04-15 16:45:00|1400.02|1382.92|1401.06|1383.96|1401.71|1384.61|1398.12|1381.02|238
1650041400000|2022-04-15 16:50:00|1401.04|1383.94|1402.58|1385.48|1402.67|1385.57|1400.33|1383.23|166
1650041700000|2022-04-15 16:55:00|1402.67|1385.57|1402.01|1384.91|1402.77|1385.67|1400.91|1383.81|173
1650042000000|2022-04-15 17:00:00|1402.02|1384.92|1405.05|1387.95|1405.17|1388.07|1400.03|1382.93|223
1650042300000|2022-04-15 17:05:00|1405.04|1387.94|1407.91|1390.81|1409.45|1392.35|1404.11|1387.01|364
1650042600000|2022-04-15 17:10:00|1407.9|1390.8|1405.18|1388.08|1408.13|1391.03|1404.97|1387.87|298
1650042900000|2022-04-15 17:15:00|1405.19|1388.09|1404.16|1387.06|1405.89|1388.79|1403.59|1386.49|169
1650043200000|2022-04-15 17:20:00|1404.18|1387.08|1404.16|1387.06|1405.06|1387.96|1403.45|1386.35|187
1650043500000|2022-04-15 17:25:00|1404.14|1387.04|1404.06|1386.96|1406.33|1389.23|1404.04|1386.94|194
1650043800000|2022-04-15 17:30:00|1404.12|1387.02|1403.94|1386.84|1406.58|1389.48|1403.57|1386.47|215
1650044100000|2022-04-15 17:35:00|1403.98|1386.88|1403.01|1385.91|1403.99|1386.89|1401.95|1384.85|176
1650044400000|2022-04-15 17:40:00|1403.04|1385.94|1401.84|1384.74|1403.04|1385.94|1401.58|1384.48|131
1650044700000|2022-04-15 17:45:00|1401.91|1384.81|1402.09|1384.99|1403.11|1386.01|1401.47|1384.37|159
1650045000000|2022-04-15 17:50:00|1402.07|1384.97|1402.06|1384.96|1402.11|1385.01|1401.23|1384.13|81
1650045300000|2022-04-15 17:55:00|1402.04|1384.94|1402.14|1385.04|1403.13|1386.03|1402.04|1384.94|147
1650045600000|2022-04-15 18:00:00|1402.12|1385.02|1399.79|1382.69|1403.04|1385.94|1399.79|1382.69|93
1650045900000|2022-04-15 18:05:00|1399.77|1382.67|1400.95|1383.85|1401.09|1383.99|1399.74|1382.64|105
1650046200000|2022-04-15 18:10:00|1401.09|1383.99|1404.66|1387.56|1404.66|1387.56|1400.79|1383.69|287
1650046500000|2022-04-15 18:15:00|1404.56|1387.46|1403.24|1386.14|1404.83|1387.73|1402.32|1385.22|191
1650046800000|2022-04-15 18:20:00|1403.2|1386.1|1402.98|1385.88|1404.03|1386.93|1402.94|1385.84|221
1650047100000|2022-04-15 18:25:00|1402.99|1385.89|1404.59|1387.49|1404.59|1387.49|1402.85|1385.75|207
1650047400000|2022-04-15 18:30:00|1404.61|1387.51|1404.09|1386.99|1405.01|1387.91|1403.98|1386.88|137
1650047700000|2022-04-15 18:35:00|1404.08|1386.98|1403.83|1386.73|1404.08|1386.98|1403.07|1385.97|66
1650048000000|2022-04-15 18:40:00|1403.84|1386.74|1403.22|1386.12|1404.07|1386.97|1402.41|1385.31|199
1650048300000|2022-04-15 18:45:00|1403.24|1386.14|1404.33|1387.23|1405.07|1387.97|1403.24|1386.14|165
1650048600000|2022-04-15 18:50:00|1404.45|1387.35|1404.16|1387.06|1404.46|1387.36|1403.23|1386.13|113
1650048900000|2022-04-15 18:55:00|1404.15|1387.05|1403.85|1386.75|1404.3|1387.2|1403.15|1386.05|164
1650049200000|2022-04-15 19:00:00|1403.84|1386.74|1403.63|1386.53|1404.06|1386.96|1402.89|1385.79|231
1650049500000|2022-04-15 19:05:00|1403.66|1386.56|1401.51|1384.41|1403.79|1386.69|1400.78|1383.68|305
1650049800000|2022-04-15 19:10:00|1401.05|1383.95|1402.71|1385.61|1402.79|1385.69|1401|1383.9|232
1650050100000|2022-04-15 19:15:00|1402.72|1385.62|1401.91|1384.81|1402.89|1385.79|1401.74|1384.64|204
1650050400000|2022-04-15 19:20:00|1401.93|1384.83|1402.87|1385.77|1402.94|1385.84|1401.88|1384.78|189
1650050700000|2022-04-15 19:25:00|1402.89|1385.79|1403.07|1385.97|1403.1|1386|1402.11|1385.01|155
1650051000000|2022-04-15 19:30:00|1403.06|1385.96|1403.45|1386.35|1403.65|1386.55|1401.85|1384.75|179
1650051300000|2022-04-15 19:35:00|1403.61|1386.51|1403.93|1386.83|1404.04|1386.94|1402.89|1385.79|114
1650051600000|2022-04-15 19:40:00|1403.85|1386.75|1403.15|1386.05|1404.18|1387.08|1403.12|1386.02|125
1650051900000|2022-04-15 19:45:00|1403.12|1386.02|1404.89|1387.79|1404.92|1387.82|1403.1|1386|95
1650052200000|2022-04-15 19:50:00|1404.93|1387.83|1404.51|1387.41|1404.94|1387.84|1404.51|1387.41|21
1650052500000|2022-04-15 19:55:00|1404.65|1387.55|1403.84|1386.74|1404.75|1387.65|1403.2|1386.1|86
1650052800000|2022-04-15 20:00:00|1403.85|1386.75|1405.31|1388.21|1405.42|1388.32|1403.1|1386|119
1650053100000|2022-04-15 20:05:00|1405.3|1388.2|1404.79|1387.69|1405.44|1388.34|1404.68|1387.58|74
1650053400000|2022-04-15 20:10:00|1404.85|1387.75|1403.19|1386.09|1404.85|1387.75|1402.78|1385.68|121
1650053700000|2022-04-15 20:15:00|1403.18|1386.08|1402.05|1384.95|1403.2|1386.1|1401.31|1384.21|157
1650054000000|2022-04-15 20:20:00|1402.01|1384.91|1401.17|1384.07|1402.01|1384.91|1401.09|1383.99|32
1650054300000|2022-04-15 20:25:00|1401.22|1384.12|1402.17|1385.07|1402.17|1385.07|1401.17|1384.07|101
1650054600000|2022-04-15 20:30:00|1402.15|1385.05|1401.94|1384.84|1403.07|1385.97|1401.26|1384.16|202
1650054900000|2022-04-15 20:35:00|1401.98|1384.88|1401.9|1384.8|1402.01|1384.91|1401.63|1384.53|209
1650055200000|2022-04-15 20:40:00|1401.91|1384.81|1404.02|1386.92|1404.07|1386.97|1401.87|1384.77|188
1650055500000|2022-04-15 20:45:00|1404.03|1386.93|1406.26|1389.16|1406.85|1389.75|1403.35|1386.25|167
1650055800000|2022-04-15 20:50:00|1406.27|1389.17|1408.84|1391.74|1409.1|1392|1406.24|1389.14|107
1650056100000|2022-04-15 20:55:00|1408.85|1391.75|1409.55|1392.45|1409.75|1392.65|1408.82|1391.72|112
1650092400000|2022-04-16 07:00:00|1410.12|1393.02|1411.92|1394.82|1411.97|1394.87|1410.05|1392.95|143
1650092700000|2022-04-16 07:05:00|1412.03|1394.93|1410.28|1393.18|1412.14|1395.04|1410.2|1393.1|87
1650093000000|2022-04-16 07:10:00|1410.46|1393.36|1410.09|1392.99|1410.53|1393.43|1409.38|1392.28|78
1650093300000|2022-04-16 07:15:00|1410.07|1392.97|1408.92|1391.82|1410.08|1392.98|1408.92|1391.82|72
1650093600000|2022-04-16 07:20:00|1408.96|1391.86|1410.77|1393.67|1410.79|1393.69|1408.96|1391.86|122
1650093900000|2022-04-16 07:25:00|1410.68|1393.58|1411.25|1394.15|1411.79|1394.69|1410.01|1392.91|130
1650094200000|2022-04-16 07:30:00|1411.26|1394.16|1408.97|1391.87|1411.44|1394.34|1408.52|1391.42|100
1650094500000|2022-04-16 07:35:00|1409.01|1391.91|1408.85|1391.75|1410.02|1392.92|1408.8|1391.7|135
1650094800000|2022-04-16 07:40:00|1408.76|1391.66|1409.03|1391.93|1409.15|1392.05|1408.65|1391.55|82
1650095100000|2022-04-16 07:45:00|1409.02|1391.92|1409.88|1392.78|1410.6|1393.5|1408.9|1391.8|85
1650095400000|2022-04-16 07:50:00|1409.89|1392.79|1409.93|1392.83|1411.26|1394.16|1408.84|1391.74|267
1650095700000|2022-04-16 07:55:00|1409.94|1392.84|1408.3|1391.2|1410.06|1392.96|1408.26|1391.16|133
1650096000000|2022-04-16 08:00:00|1408.15|1391.05|1407.97|1390.87|1408.16|1391.06|1406.04|1388.94|234
1650096300000|2022-04-16 08:05:00|1408.02|1390.92|1409.48|1392.38|1409.84|1392.74|1407.97|1390.87|166
1650096600000|2022-04-16 08:10:00|1409.49|1392.39|1410.82|1393.72|1410.92|1393.82|1409.45|1392.35|130
1650096900000|2022-04-16 08:15:00|1410.98|1393.88|1412.71|1395.61|1413.16|1396.06|1410.9|1393.8|165
1650097200000|2022-04-16 08:20:00|1412.73|1395.63|1412.19|1395.09|1412.95|1395.85|1412.16|1395.06|131
1650097500000|2022-04-16 08:25:00|1412.16|1395.06|1411.75|1394.65|1412.24|1395.14|1411.37|1394.27|76
1650097800000|2022-04-16 08:30:00|1411.9|1394.8|1409.33|1392.23|1411.9|1394.8|1408.84|1391.74|87
1650098100000|2022-04-16 08:35:00|1409.37|1392.27|1409.14|1392.04|1409.37|1392.27|1408.55|1391.45|75
1650098400000|2022-04-16 08:40:00|1409.12|1392.02|1410.09|1392.99|1410.09|1392.99|1408.98|1391.88|94
1650098700000|2022-04-16 08:45:00|1410.3|1393.2|1409.55|1392.45|1410.31|1393.21|1409.2|1392.1|87
1650099000000|2022-04-16 08:50:00|1409.53|1392.43|1409.67|1392.57|1410.08|1392.98|1409.25|1392.15|70
1650099300000|2022-04-16 08:55:00|1409.54|1392.44|1410.02|1392.92|1410.16|1393.06|1409.15|1392.05|85
1650099600000|2022-04-16 09:00:00|1410.05|1392.95|1408.91|1391.81|1410.18|1393.08|1408.91|1391.81|63
1650099900000|2022-04-16 09:05:00|1408.77|1391.67|1409|1391.9|1409.06|1391.96|1407.55|1390.45|107
1650100200000|2022-04-16 09:10:00|1408.97|1391.87|1410.43|1393.33|1411|1393.9|1408.86|1391.76|93
1650100500000|2022-04-16 09:15:00|1410.48|1393.38|1411.9|1394.8|1412.01|1394.91|1410.48|1393.38|152
1650100800000|2022-04-16 09:20:00|1411.91|1394.81|1410.86|1393.76|1411.92|1394.82|1410.86|1393.76|90
1650101100000|2022-04-16 09:25:00|1410.89|1393.79|1411.8|1394.7|1411.99|1394.89|1410.63|1393.53|93
1650101400000|2022-04-16 09:30:00|1411.82|1394.72|1412.1|1395|1412.13|1395.03|1411.8|1394.7|56
1650101700000|2022-04-16 09:35:00|1412.12|1395.02|1410.05|1392.95|1412.12|1395.02|1410.03|1392.93|116
1650102000000|2022-04-16 09:40:00|1410.06|1392.96|1410.92|1393.82|1411.11|1394.01|1409.03|1391.93|189
1650102300000|2022-04-16 09:45:00|1410.87|1393.77|1409.49|1392.39|1410.92|1393.82|1409.47|1392.37|275
1650102600000|2022-04-16 09:50:00|1409.4|1392.3|1408.78|1391.68|1409.54|1392.44|1408.76|1391.66|182
1650102900000|2022-04-16 09:55:00|1408.61|1391.51|1409.56|1392.46|1409.72|1392.62|1408.3|1391.2|109
1650103200000|2022-04-16 10:00:00|1409.73|1392.63|1410.3|1393.2|1411.1|1394|1409.73|1392.63|85
1650103500000|2022-04-16 10:05:00|1410.27|1393.17|1410.37|1393.27|1410.44|1393.34|1410.22|1393.12|56
1650103800000|2022-04-16 10:10:00|1410.4|1393.3|1410.74|1393.64|1410.78|1393.68|1410.25|1393.15|195
1650104100000|2022-04-16 10:15:00|1410.71|1393.61|1412.28|1395.18|1412.73|1395.63|1410.25|1393.15|117
1650104400000|2022-04-16 10:20:00|1412.37|1395.27|1414.02|1396.92|1414.81|1397.71|1412.37|1395.27|86
1650104700000|2022-04-16 10:25:00|1414.03|1396.93|1417.03|1399.93|1417.03|1399.93|1414.01|1396.91|108
1650105000000|2022-04-16 10:30:00|1417.04|1399.94|1417.11|1400.01|1418.7|1401.6|1417.02|1399.92|93
1650105300000|2022-04-16 10:35:00|1417.1|1400|1417.09|1399.99|1417.21|1400.11|1416.97|1399.87|72
1650105600000|2022-04-16 10:40:00|1417.07|1399.97|1417.93|1400.83|1418.03|1400.93|1416.99|1399.89|109
1650105900000|2022-04-16 10:45:00|1417.86|1400.76|1418.64|1401.54|1418.7|1401.6|1417.85|1400.75|69
1650106200000|2022-04-16 10:50:00|1418.72|1401.62|1422.91|1405.81|1423.04|1405.94|1418.72|1401.62|71
1650106500000|2022-04-16 10:55:00|1422.86|1405.76|1422.05|1404.95|1422.86|1405.76|1421.61|1404.51|123
1650106800000|2022-04-16 11:00:00|1422.08|1404.98|1423.48|1406.38|1423.51|1406.41|1422|1404.9|49
1650107100000|2022-04-16 11:05:00|1423.44|1406.34|1422.04|1404.94|1424.24|1407.14|1422.04|1404.94|165
1650107400000|2022-04-16 11:10:00|1422.06|1404.96|1421.2|1404.1|1423.58|1406.48|1421.2|1404.1|145
1650107700000|2022-04-16 11:15:00|1421.27|1404.17|1421.02|1403.92|1421.85|1404.75|1420.07|1402.97|185
1650108000000|2022-04-16 11:20:00|1421.04|1403.94|1420.25|1403.15|1421.09|1403.99|1420.17|1403.07|148
1650108300000|2022-04-16 11:25:00|1420.24|1403.14|1420.3|1403.2|1420.4|1403.3|1420.21|1403.11|57
1650108600000|2022-04-16 11:30:00|1420.21|1403.11|1421.6|1404.5|1421.6|1404.5|1420.2|1403.1|40
1650108900000|2022-04-16 11:35:00|1421.56|1404.46|1421.69|1404.59|1421.98|1404.88|1421.56|1404.46|16
1650109200000|2022-04-16 11:40:00|1421.6|1404.5|1421.15|1404.05|1421.6|1404.5|1421.11|1404.01|77
1650109500000|2022-04-16 11:45:00|1421.13|1404.03|1420.23|1403.13|1421.14|1404.04|1420.2|1403.1|59
1650109800000|2022-04-16 11:50:00|1420.14|1403.04|1419.04|1401.94|1420.14|1403.04|1418.23|1401.13|138
1650110100000|2022-04-16 11:55:00|1419.07|1401.97|1418.6|1401.5|1419.24|1402.14|1418.2|1401.1|68
1650110400000|2022-04-16 12:00:00|1418.53|1401.43|1419.39|1402.29|1419.71|1402.61|1418.32|1401.22|108
1650110700000|2022-04-16 12:05:00|1419.5|1402.4|1420.09|1402.99|1420.09|1402.99|1419.17|1402.07|34
1650111000000|2022-04-16 12:10:00|1420.02|1402.92|1419.16|1402.06|1420.02|1402.92|1419.14|1402.04|57
1650111300000|2022-04-16 12:15:00|1419.19|1402.09|1419.98|1402.88|1420.01|1402.91|1418.09|1400.99|85
1650111600000|2022-04-16 12:20:00|1419.95|1402.85|1422.61|1405.51|1422.75|1405.65|1419.09|1401.99|159
1650111900000|2022-04-16 12:25:00|1422.52|1405.42|1425.01|1407.91|1425.37|1408.27|1421.99|1404.89|149
1650112200000|2022-04-16 12:30:00|1424.98|1407.88|1425.11|1408.01|1425.19|1408.09|1424.94|1407.84|165
1650112500000|2022-04-16 12:35:00|1425.18|1408.08|1423.16|1406.06|1425.19|1408.09|1423.1|1406|154
1650112800000|2022-04-16 12:40:00|1423.13|1406.03|1423.98|1406.88|1424.03|1406.93|1423.05|1405.95|67
1650113100000|2022-04-16 12:45:00|1423.97|1406.87|1423.37|1406.27|1424.12|1407.02|1423.3|1406.2|42
1650113400000|2022-04-16 12:50:00|1423.36|1406.26|1426.05|1408.95|1426.11|1409.01|1422.99|1405.89|124
1650113700000|2022-04-16 12:55:00|1426.09|1408.99|1426.11|1409.01|1426.85|1409.75|1425.89|1408.79|78
1650114000000|2022-04-16 13:00:00|1426.14|1409.04|1427.01|1409.91|1427.03|1409.93|1426.02|1408.92|120
1650114300000|2022-04-16 13:05:00|1427.04|1409.94|1426.39|1409.29|1428.2|1411.1|1426.31|1409.21|65
1650114600000|2022-04-16 13:10:00|1426.4|1409.3|1426.04|1408.94|1426.45|1409.35|1425.99|1408.89|69
1650114900000|2022-04-16 13:15:00|1425.99|1408.89|1424.43|1407.33|1426|1408.9|1423.65|1406.55|99
1650115200000|2022-04-16 13:20:00|1424.45|1407.35|1423.93|1406.83|1424.48|1407.38|1423.9|1406.8|50
1650115500000|2022-04-16 13:25:00|1423.94|1406.84|1421.29|1404.19|1423.96|1406.86|1421.26|1404.16|113
1650115800000|2022-04-16 13:30:00|1421.2|1404.1|1422.11|1405.01|1422.16|1405.06|1421.09|1403.99|209
1650116100000|2022-04-16 13:35:00|1422.16|1405.06|1422.21|1405.11|1422.29|1405.19|1421.43|1404.33|164
1650116400000|2022-04-16 13:40:00|1422.23|1405.13|1423.07|1405.97|1423.1|1406|1422.01|1404.91|146
1650116700000|2022-04-16 13:45:00|1423.11|1406.01|1420.69|1403.59|1423.96|1406.86|1420.64|1403.54|190
1650117000000|2022-04-16 13:50:00|1420.7|1403.6|1422.88|1405.78|1422.9|1405.8|1420.46|1403.36|200
1650117300000|2022-04-16 13:55:00|1422.87|1405.77|1424.05|1406.95|1424.58|1407.48|1422.87|1405.77|43
1650117600000|2022-04-16 14:00:00|1424.11|1407.01|1425.1|1408|1426.07|1408.97|1424.05|1406.95|165
1650117900000|2022-04-16 14:05:00|1425.09|1407.99|1423.24|1406.14|1425.15|1408.05|1423.1|1406|295
1650118200000|2022-04-16 14:10:00|1423.31|1406.21|1423.65|1406.55|1424.36|1407.26|1423.21|1406.11|121
1650118500000|2022-04-16 14:15:00|1423.66|1406.56|1423|1405.9|1423.66|1406.56|1422.19|1405.09|286
1650118800000|2022-04-16 14:20:00|1423.02|1405.92|1425.48|1408.38|1425.51|1408.41|1422.9|1405.8|145
1650119100000|2022-04-16 14:25:00|1425.51|1408.41|1426.13|1409.03|1426.15|1409.05|1425.38|1408.28|65
1650119400000|2022-04-16 14:30:00|1426.09|1408.99|1423.97|1406.87|1426.09|1408.99|1423.19|1406.09|176
1650119700000|2022-04-16 14:35:00|1423.95|1406.85|1424.97|1407.87|1425.19|1408.09|1423.41|1406.31|181
1650120000000|2022-04-16 14:40:00|1424.99|1407.89|1424.31|1407.21|1425.02|1407.92|1424.08|1406.98|238
1650120300000|2022-04-16 14:45:00|1424.32|1407.22|1424.49|1407.39|1424.65|1407.55|1424.06|1406.96|233
1650120600000|2022-04-16 14:50:00|1424.33|1407.23|1425.86|1408.76|1425.86|1408.76|1424.07|1406.97|227
1650120900000|2022-04-16 14:55:00|1425.87|1408.77|1425.17|1408.07|1425.91|1408.81|1424.59|1407.49|301
1650121200000|2022-04-16 15:00:00|1425.18|1408.08|1426.07|1408.97|1429.41|1412.31|1425.18|1408.08|235
1650121500000|2022-04-16 15:05:00|1426.08|1408.98|1425.1|1408|1426.91|1409.81|1423.96|1406.86|230
1650121800000|2022-04-16 15:10:00|1425.08|1407.98|1410.28|1393.18|1425.08|1407.98|1409.24|1393.18|443
1650122100000|2022-04-16 15:15:00|1410.21|1393.11|1410.7|1393.6|1411.92|1394.82|1407.25|1390.15|462
1650122400000|2022-04-16 15:20:00|1410.57|1393.47|1408.67|1391.57|1410.66|1393.56|1408.67|1391.57|239
1650122700000|2022-04-16 15:25:00|1408.68|1391.58|1409.29|1392.19|1410.9|1393.8|1408.32|1391.22|228
1650123000000|2022-04-16 15:30:00|1409.28|1392.18|1401.06|1383.96|1409.81|1392.71|1401.02|1383.92|295
1650123300000|2022-04-16 15:35:00|1400.88|1383.78|1394.39|1377.29|1401.52|1384.42|1393.6|1376.5|277
1650123600000|2022-04-16 15:40:00|1394.52|1377.42|1399.12|1382.02|1399.12|1382.02|1394.52|1377.42|170
1650123900000|2022-04-16 15:45:00|1399.09|1381.99|1399.94|1382.84|1401.08|1383.98|1398.74|1381.64|174
1650124200000|2022-04-16 15:50:00|1399.97|1382.87|1395.06|1377.96|1401.09|1383.99|1395.06|1377.96|306
1650124500000|2022-04-16 15:55:00|1395.05|1377.95|1396.29|1379.19|1396.95|1379.85|1395.05|1377.95|175
1650124800000|2022-04-16 16:00:00|1396.3|1379.2|1394.79|1377.69|1397.94|1380.84|1393.83|1376.73|254
1650125100000|2022-04-16 16:05:00|1394.59|1377.49|1397.46|1380.36|1398.3|1381.2|1393.96|1376.86|227
1650125400000|2022-04-16 16:10:00|1397.52|1380.42|1397.73|1380.63|1398.28|1381.18|1397.29|1380.19|217
1650125700000|2022-04-16 16:15:00|1397.75|1380.65|1401.18|1384.08|1401.33|1384.23|1397.75|1380.65|139
1650126000000|2022-04-16 16:20:00|1401.17|1384.07|1399.31|1382.21|1401.17|1384.07|1398.63|1381.53|134
1650126300000|2022-04-16 16:25:00|1399.29|1382.19|1399.41|1382.31|1400.06|1382.96|1399.29|1382.19|46
1650126600000|2022-04-16 16:30:00|1399.22|1382.12|1399.43|1382.33|1399.53|1382.43|1398.37|1381.27|116
1650126900000|2022-04-16 16:35:00|1399.28|1382.18|1399.93|1382.83|1399.96|1382.86|1399.13|1382.03|96
1650127200000|2022-04-16 16:40:00|1399.94|1382.84|1403.5|1386.4|1403.86|1386.76|1399.91|1382.81|120
1650127500000|2022-04-16 16:45:00|1403.47|1386.37|1402.3|1385.2|1403.64|1386.54|1402.27|1385.17|125
1650127800000|2022-04-16 16:50:00|1402.17|1385.07|1406.59|1389.49|1406.66|1389.56|1402.02|1384.92|125
1650128100000|2022-04-16 16:55:00|1406.56|1389.46|1409.4|1392.3|1409.57|1392.47|1406.53|1389.43|102
1650128400000|2022-04-16 17:00:00|1409.43|1392.33|1410.03|1392.93|1410.16|1393.06|1409.43|1392.33|60
1650128700000|2022-04-16 17:05:00|1409.98|1392.88|1408.74|1391.64|1410.09|1392.99|1408.23|1391.13|88
1650129000000|2022-04-16 17:10:00|1408.75|1391.65|1407.23|1390.13|1408.77|1391.67|1407.23|1390.13|134
1650129300000|2022-04-16 17:15:00|1407.24|1390.14|1407.88|1390.78|1407.98|1390.88|1407.11|1390.01|82
1650129600000|2022-04-16 17:20:00|1407.75|1390.65|1407.3|1390.2|1407.97|1390.87|1407.25|1390.15|114
1650129900000|2022-04-16 17:25:00|1407.33|1390.23|1406.54|1389.44|1407.43|1390.33|1406.15|1389.05|147
1650130200000|2022-04-16 17:30:00|1406.53|1389.43|1405.99|1388.89|1406.55|1389.45|1405.13|1388.03|112
1650130500000|2022-04-16 17:35:00|1406|1388.9|1404.75|1387.65|1406.01|1388.91|1404.55|1387.45|119
1650130800000|2022-04-16 17:40:00|1404.83|1387.73|1402.05|1384.95|1404.86|1387.76|1402.02|1384.92|99
1650131100000|2022-04-16 17:45:00|1402.04|1384.94|1401.77|1384.67|1403.06|1385.96|1400.25|1383.15|113
1650131400000|2022-04-16 17:50:00|1401.78|1384.68|1403.27|1386.17|1403.27|1386.17|1401.77|1384.67|73
1650131700000|2022-04-16 17:55:00|1403.21|1386.11|1402.91|1385.81|1403.21|1386.11|1401.19|1384.09|120
1650132000000|2022-04-16 18:00:00|1402.89|1385.79|1404.19|1387.09|1404.19|1387.09|1402.89|1385.79|74
1650132300000|2022-04-16 18:05:00|1404.15|1387.05|1404.83|1387.73|1405.31|1388.21|1404.1|1387|113
1650132600000|2022-04-16 18:10:00|1404.85|1387.75|1404.2|1387.1|1404.85|1387.75|1403.98|1386.88|70
1650132900000|2022-04-16 18:15:00|1404.29|1387.19|1403.28|1386.18|1404.29|1387.19|1403.14|1386.04|48
1650133200000|2022-04-16 18:20:00|1403.26|1386.16|1402.38|1385.28|1403.35|1386.25|1401.49|1384.39|113
1650133500000|2022-04-16 18:25:00|1402.29|1385.19|1404.07|1386.97|1404.29|1387.19|1402.29|1385.19|66
1650133800000|2022-04-16 18:30:00|1404.06|1386.96|1403.9|1386.8|1404.63|1387.53|1403.9|1386.8|96
1650134100000|2022-04-16 18:35:00|1403.89|1386.79|1403.11|1386.01|1403.97|1386.87|1403.05|1385.95|79
1650134400000|2022-04-16 18:40:00|1402.97|1385.87|1403.43|1386.33|1403.43|1386.33|1402.96|1385.86|67
1650134700000|2022-04-16 18:45:00|1403.51|1386.41|1405.14|1388.04|1405.84|1388.74|1403.51|1386.41|97
1650135000000|2022-04-16 18:50:00|1405.12|1388.02|1405.12|1388.02|1405.17|1388.07|1405.01|1387.91|64
1650135300000|2022-04-16 18:55:00|1405.18|1388.08|1405.13|1388.03|1405.24|1388.14|1404.89|1387.79|54
1650135600000|2022-04-16 19:00:00|1405.14|1388.04|1405.14|1388.04|1405.35|1388.25|1405.05|1387.95|42
1650135900000|2022-04-16 19:05:00|1405.06|1387.96|1404.35|1387.25|1405.08|1387.98|1403.63|1386.53|105
1650136200000|2022-04-16 19:10:00|1404.34|1387.24|1406.02|1388.92|1406.04|1388.94|1404.3|1387.2|77
1650136500000|2022-04-16 19:15:00|1406.01|1388.91|1405.61|1388.51|1406.68|1389.58|1405.42|1388.32|94
1650136800000|2022-04-16 19:20:00|1405.53|1388.43|1403.7|1386.6|1405.53|1388.43|1403.43|1386.33|63
1650137100000|2022-04-16 19:25:00|1403.71|1386.61|1404.28|1387.18|1404.37|1387.27|1403.7|1386.6|43
1650137400000|2022-04-16 19:30:00|1404.29|1387.19|1403.68|1386.58|1404.6|1387.5|1402.66|1385.56|104
1650137700000|2022-04-16 19:35:00|1403.67|1386.57|1402.06|1384.96|1403.99|1386.89|1401.42|1384.32|123
1650138000000|2022-04-16 19:40:00|1402.12|1385.02|1401.36|1384.26|1402.17|1385.07|1401.36|1384.26|41
1650138300000|2022-04-16 19:45:00|1401.38|1384.28|1401.06|1383.96|1402.15|1385.05|1401.06|1383.96|29
1650138600000|2022-04-16 19:50:00|1401.04|1383.94|1399.52|1382.42|1401.04|1383.94|1399.47|1382.37|123
1650138900000|2022-04-16 19:55:00|1399.54|1382.44|1401.02|1383.92|1401.13|1384.03|1399.39|1382.29|81
1650139200000|2022-04-16 20:00:00|1400.87|1383.77|1398.21|1381.11|1400.87|1383.77|1397.8|1380.7|122
1650139500000|2022-04-16 20:05:00|1398.2|1381.1|1399.04|1381.94|1399.05|1381.95|1398.02|1380.92|114
1650139800000|2022-04-16 20:10:00|1399.09|1381.99|1397.09|1379.99|1399.16|1382.06|1396.39|1379.29|94
1650140100000|2022-04-16 20:15:00|1397.11|1380.01|1396.97|1379.87|1397.28|1380.18|1396.97|1379.87|77
1650140400000|2022-04-16 20:20:00|1396.98|1379.88|1396.25|1379.15|1397.22|1380.12|1396.2|1379.1|86
1650140700000|2022-04-16 20:25:00|1396.38|1379.28|1395.88|1378.78|1396.87|1379.77|1395.88|1378.78|100
1650141000000|2022-04-16 20:30:00|1395.85|1378.75|1396.1|1379|1396.16|1379.06|1395|1377.9|62
1650141300000|2022-04-16 20:35:00|1396.12|1379.02|1395.9|1378.8|1396.12|1379.02|1395.84|1378.74|44
1650141600000|2022-04-16 20:40:00|1395.93|1378.83|1396.11|1379.01|1396.9|1379.8|1395.74|1378.64|63
1650141900000|2022-04-16 20:45:00|1395.93|1378.83|1397.73|1380.63|1397.91|1380.81|1395.93|1378.83|81
1650142200000|2022-04-16 20:50:00|1397.78|1380.68|1403.18|1386.08|1403.21|1386.11|1397.59|1380.49|154
1650142500000|2022-04-16 20:55:00|1403.1|1386|1402.06|1384.96|1403.18|1386.08|1401.91|1384.81|121
1650142800000|2022-04-16 21:00:00|1402.07|1384.97|1401.08|1383.98|1402.53|1385.43|1401.06|1383.96|77
1650143100000|2022-04-16 21:05:00|1401.07|1383.97|1400.42|1383.32|1401.45|1384.35|1400.42|1383.32|84
1650143400000|2022-04-16 21:10:00|1400.37|1383.27|1399.21|1382.11|1400.37|1383.27|1399.12|1382.02|110
1650143700000|2022-04-16 21:15:00|1399.24|1382.14|1400.18|1383.08|1400.18|1383.08|1399.2|1382.1|48
1650144000000|2022-04-16 21:20:00|1400.24|1383.14|1401.64|1384.54|1401.64|1384.54|1400.09|1382.99|69
1650144300000|2022-04-16 21:25:00|1401.77|1384.67|1402.33|1385.23|1402.36|1385.26|1401.7|1384.6|67
1650144600000|2022-04-16 21:30:00|1402.27|1385.17|1404.82|1387.72|1404.85|1387.75|1402.18|1385.08|66
1650144900000|2022-04-16 21:35:00|1404.89|1387.79|1404.52|1387.42|1404.89|1387.79|1404.52|1387.42|72
1650145200000|2022-04-16 21:40:00|1404.54|1387.44|1406.64|1389.54|1406.76|1389.66|1404.46|1387.36|74
1650145500000|2022-04-16 21:45:00|1406.66|1389.56|1411.92|1394.82|1411.98|1394.88|1406.62|1389.52|183
1650145800000|2022-04-16 21:50:00|1411.9|1394.8|1410.26|1393.16|1412.12|1395.02|1410.26|1393.16|146
1650146100000|2022-04-16 21:55:00|1410.21|1393.11|1409.77|1392.67|1410.31|1393.21|1409.15|1392.05|238
1650146400000|2022-04-16 22:00:00|1409.81|1392.71|1416.56|1399.46|1416.89|1399.79|1409.81|1392.71|170
1650146700000|2022-04-16 22:05:00|1416.67|1399.57|1420.92|1403.82|1420.92|1403.82|1416.61|1399.51|138
1650147000000|2022-04-16 22:10:00|1420.91|1403.81|1421.28|1404.18|1423.32|1406.22|1420.59|1403.49|265
1650147300000|2022-04-16 22:15:00|1421.29|1404.19|1420.76|1403.66|1422.03|1404.93|1419.13|1402.03|327
1650147600000|2022-04-16 22:20:00|1420.68|1403.58|1421.81|1404.71|1421.85|1404.75|1418.1|1401|360
1650147900000|2022-04-16 22:25:00|1421.82|1404.72|1420.03|1402.93|1421.92|1404.82|1419.44|1402.34|137
1650148200000|2022-04-16 22:30:00|1420.06|1402.96|1416.36|1399.26|1420.13|1403.03|1416.13|1399.03|129
1650148500000|2022-04-16 22:35:00|1416.37|1399.27|1416.91|1399.81|1417.33|1400.23|1416.36|1399.26|185
1650148800000|2022-04-16 22:40:00|1416.92|1399.82|1417.12|1400.02|1417.26|1400.16|1416.88|1399.78|97
1650149100000|2022-04-16 22:45:00|1417.13|1400.03|1415.87|1398.77|1417.41|1400.31|1415.87|1398.77|62
1650149400000|2022-04-16 22:50:00|1415.83|1398.73|1414.27|1397.17|1415.83|1398.73|1413.64|1396.54|106
1650149700000|2022-04-16 22:55:00|1414.24|1397.14|1414.06|1396.96|1414.32|1397.22|1414.02|1396.92|209
1650150000000|2022-04-16 23:00:00|1414.14|1397.04|1416.77|1399.67|1416.89|1399.79|1414.09|1396.99|184
1650150300000|2022-04-16 23:05:00|1416.69|1399.59|1418.63|1401.53|1418.74|1401.64|1416.69|1399.59|127
1650150600000|2022-04-16 23:10:00|1418.65|1401.55|1418.06|1400.96|1418.94|1401.84|1417.84|1400.74|152
1650150900000|2022-04-16 23:15:00|1418.05|1400.95|1420.92|1403.82|1420.92|1403.82|1418.03|1400.93|101
1650151200000|2022-04-16 23:20:00|1420.9|1403.8|1421.56|1404.46|1421.61|1404.51|1420.11|1403.01|127
1650151500000|2022-04-16 23:25:00|1421.66|1404.56|1422.83|1405.73|1422.83|1405.73|1421.66|1404.56|140
1650151800000|2022-04-16 23:30:00|1422.89|1405.79|1424.92|1407.82|1425.36|1408.26|1422.7|1405.6|149
1650152100000|2022-04-16 23:35:00|1424.96|1407.86|1424.94|1407.84|1424.96|1407.86|1424.11|1407.01|200
1650152400000|2022-04-16 23:40:00|1424.93|1407.83|1427.77|1410.67|1427.94|1410.84|1424.87|1407.77|161
1650152700000|2022-04-16 23:45:00|1427.98|1410.88|1426.15|1409.05|1428.02|1410.92|1425.52|1408.42|239
1650153000000|2022-04-16 23:50:00|1426.12|1409.02|1421.98|1404.88|1426.15|1409.05|1421.95|1404.85|200
1650153300000|2022-04-16 23:55:00|1422.04|1404.94|1423.01|1405.91|1423.18|1406.08|1421.89|1404.79|88
1650153600000|2022-04-17 00:00:00|1423|1405.9|1425.67|1408.57|1425.68|1408.58|1423|1405.9|216
1650153900000|2022-04-17 00:05:00|1425.68|1408.58|1427.63|1410.53|1427.86|1410.76|1425.67|1408.57|193
1650154200000|2022-04-17 00:10:00|1427.82|1410.72|1425.16|1408.06|1427.88|1410.78|1425.16|1408.06|163
1650154500000|2022-04-17 00:15:00|1425.06|1407.96|1423.95|1406.85|1425.16|1408.06|1423.15|1406.05|107
1650154800000|2022-04-17 00:20:00|1423.99|1406.89|1424.29|1407.19|1425.17|1408.07|1423.99|1406.89|192
1650155100000|2022-04-17 00:25:00|1424.27|1407.17|1422.24|1405.14|1424.27|1407.17|1422.18|1405.08|147
1650155400000|2022-04-17 00:30:00|1422.27|1405.17|1423.23|1406.13|1423.52|1406.42|1422.17|1405.07|195
1650155700000|2022-04-17 00:35:00|1423.26|1406.16|1423.1|1406|1423.28|1406.18|1423.02|1405.92|86
1650156000000|2022-04-17 00:40:00|1423.09|1405.99|1421.38|1404.28|1423.32|1406.22|1421.37|1404.27|77
1650156300000|2022-04-17 00:45:00|1421.3|1404.2|1421.59|1404.49|1422.05|1404.95|1421.29|1404.19|88
1650156600000|2022-04-17 00:50:00|1421.62|1404.52|1422.11|1405.01|1422.14|1405.04|1421.16|1404.06|89
1650156900000|2022-04-17 00:55:00|1422.06|1404.96|1421.31|1404.21|1422.17|1405.07|1421.08|1403.98|122
1650157200000|2022-04-17 01:00:00|1421.36|1404.26|1422.23|1405.13|1422.29|1405.19|1421.35|1404.25|230
1650157500000|2022-04-17 01:05:00|1422.22|1405.12|1422.13|1405.03|1422.3|1405.2|1421.39|1404.29|175
1650157800000|2022-04-17 01:10:00|1422.11|1405.01|1422.55|1405.45|1423.37|1406.27|1422.07|1404.97|172
1650158100000|2022-04-17 01:15:00|1422.6|1405.5|1419.55|1402.45|1422.63|1405.53|1419.41|1402.31|157
1650158400000|2022-04-17 01:20:00|1419.46|1402.36|1421.08|1403.98|1421.3|1404.2|1419.17|1402.07|155
1650158700000|2022-04-17 01:25:00|1421.11|1404.01|1420.36|1403.26|1421.27|1404.17|1420.28|1403.18|128
1650159000000|2022-04-17 01:30:00|1420.54|1403.44|1418.9|1401.8|1420.67|1403.57|1418.17|1401.07|260
1650159300000|2022-04-17 01:35:00|1418.91|1401.81|1421.01|1403.91|1421.89|1404.79|1418.91|1401.81|127
1650159600000|2022-04-17 01:40:00|1421.12|1404.02|1420.32|1403.22|1421.14|1404.04|1420.1|1403|112
1650159900000|2022-04-17 01:45:00|1420.31|1403.21|1420.98|1403.88|1421.29|1404.19|1420.2|1403.1|71
1650160200000|2022-04-17 01:50:00|1421.01|1403.91|1420.13|1403.03|1421.95|1404.85|1420.09|1402.99|117
1650160500000|2022-04-17 01:55:00|1420.18|1403.08|1420.66|1403.56|1421.05|1403.95|1420.14|1403.04|107
1650160800000|2022-04-17 02:00:00|1420.68|1403.58|1419.1|1402|1421.11|1404.01|1419.1|1402|86
1650161100000|2022-04-17 02:05:00|1419.06|1401.96|1419.31|1402.21|1419.51|1402.41|1418.99|1401.89|82
1650161400000|2022-04-17 02:10:00|1419.28|1402.18|1420.36|1403.26|1420.47|1403.37|1418.85|1401.75|111
1650161700000|2022-04-17 02:15:00|1420.35|1403.25|1419.22|1402.12|1420.45|1403.35|1418.39|1401.29|63
1650162000000|2022-04-17 02:20:00|1419.26|1402.16|1419.42|1402.32|1419.42|1402.32|1419.09|1401.99|43
1650162300000|2022-04-17 02:25:00|1419.44|1402.34|1415.6|1398.5|1419.74|1402.64|1415.6|1398.5|92
1650162600000|2022-04-17 02:30:00|1415.63|1398.53|1414.49|1397.39|1416.12|1399.02|1414.29|1397.19|118
1650162900000|2022-04-17 02:35:00|1414.33|1397.23|1414.12|1397.02|1415.9|1398.8|1413.85|1396.75|107
1650163200000|2022-04-17 02:40:00|1414.1|1397|1412.06|1394.96|1414.17|1397.07|1411.66|1394.56|99
1650163500000|2022-04-17 02:45:00|1412.07|1394.97|1412.24|1395.14|1413.04|1395.94|1410.13|1393.03|225
1650163800000|2022-04-17 02:50:00|1412.23|1395.13|1413.1|1396|1413.1|1396|1409.15|1392.05|146
1650164100000|2022-04-17 02:55:00|1413.11|1396.01|1415.86|1398.76|1416.12|1399.02|1413.08|1395.98|110
1650164400000|2022-04-17 03:00:00|1415.84|1398.74|1416.04|1398.94|1416.05|1398.95|1414.06|1396.96|130
1650164700000|2022-04-17 03:05:00|1416.09|1398.99|1413.23|1396.13|1416.12|1399.02|1412.14|1395.04|185
1650165000000|2022-04-17 03:10:00|1413.18|1396.08|1413.81|1396.71|1413.81|1396.71|1412.84|1395.74|112
1650165300000|2022-04-17 03:15:00|1413.75|1396.65|1414.66|1397.56|1414.69|1397.59|1412.9|1395.8|110
1650165600000|2022-04-17 03:20:00|1414.65|1397.55|1420.02|1402.92|1420.06|1402.96|1414.64|1397.54|226
1650165900000|2022-04-17 03:25:00|1419.87|1402.77|1421.36|1404.26|1421.42|1404.32|1419.87|1402.77|200
1650166200000|2022-04-17 03:30:00|1421.26|1404.16|1424.55|1407.45|1424.77|1407.67|1421.15|1404.05|143
1650166500000|2022-04-17 03:35:00|1424.6|1407.5|1435.97|1418.87|1435.97|1418.87|1424.6|1407.5|224
1650166800000|2022-04-17 03:40:00|1436.09|1418.99|1438.04|1420.94|1441.33|1424.23|1435.88|1418.78|324
1650167100000|2022-04-17 03:45:00|1438.05|1420.95|1436.75|1419.65|1439.94|1422.84|1434.06|1416.96|239
1650167400000|2022-04-17 03:50:00|1436.79|1419.69|1443.97|1426.87|1443.97|1426.87|1436.79|1419.69|210
1650167700000|2022-04-17 03:55:00|1444.26|1427.16|1436.14|1419.04|1448.33|1431.23|1436.14|1419.04|318
1650168000000|2022-04-17 04:00:00|1436.18|1419.08|1451.95|1434.85|1452.02|1434.92|1435.71|1418.61|364
1650168300000|2022-04-17 04:05:00|1452|1434.9|1446.3|1429.2|1454.74|1437.64|1444.81|1427.71|388
1650168600000|2022-04-17 04:10:00|1446.15|1429.05|1445.02|1427.92|1446.15|1429.05|1444.76|1427.66|104
1650168900000|2022-04-17 04:15:00|1445.03|1427.93|1448.89|1431.79|1449.82|1432.72|1445.03|1427.93|248
1650169200000|2022-04-17 04:20:00|1448.92|1431.82|1448.75|1431.65|1449.5|1432.4|1446.17|1429.07|228
1650169500000|2022-04-17 04:25:00|1448.88|1431.78|1451.81|1434.71|1451.81|1434.71|1447.95|1430.85|176
1650169800000|2022-04-17 04:30:00|1451.94|1434.84|1448.69|1431.59|1451.94|1434.84|1447.86|1430.76|160
1650170100000|2022-04-17 04:35:00|1448.72|1431.62|1449.37|1432.27|1451.14|1434.04|1448.72|1431.62|74
1650170400000|2022-04-17 04:40:00|1449.29|1432.19|1447.5|1430.4|1449.34|1432.24|1447.2|1430.1|171
1650170700000|2022-04-17 04:45:00|1447.53|1430.43|1447.51|1430.41|1448.95|1431.85|1447.47|1430.37|166
1650171000000|2022-04-17 04:50:00|1447.49|1430.39|1448.18|1431.08|1448.18|1431.08|1446.88|1429.78|218
1650171300000|2022-04-17 04:55:00|1448.15|1431.05|1447.02|1429.92|1448.45|1431.35|1447.01|1429.91|201
1650171600000|2022-04-17 05:00:00|1447.09|1429.99|1444.15|1427.05|1447.25|1430.15|1443.54|1426.44|185
1650171900000|2022-04-17 05:05:00|1444.14|1427.04|1446.11|1429.01|1446.11|1429.01|1444.14|1427.04|176
1650172200000|2022-04-17 05:10:00|1446.13|1429.03|1444.67|1427.57|1446.24|1429.14|1444.6|1427.5|186
1650172500000|2022-04-17 05:15:00|1444.71|1427.61|1446.21|1429.11|1446.82|1429.72|1444.62|1427.52|217
1650172800000|2022-04-17 05:20:00|1446.17|1429.07|1448.27|1431.17|1448.32|1431.22|1446.02|1428.92|202
1650173100000|2022-04-17 05:25:00|1448.28|1431.18|1447.62|1430.52|1450.42|1433.32|1447.62|1430.52|173
1650173400000|2022-04-17 05:30:00|1447.54|1430.44|1447.76|1430.66|1448.3|1431.2|1447.1|1430|208
1650173700000|2022-04-17 05:35:00|1447.68|1430.58|1447.65|1430.55|1447.81|1430.71|1447.52|1430.42|109
1650174000000|2022-04-17 05:40:00|1447.67|1430.57|1447.75|1430.65|1448.63|1431.53|1446.68|1429.58|176
1650174300000|2022-04-17 05:45:00|1447.67|1430.57|1447.28|1430.18|1450.1|1433|1447.23|1430.13|195
1650174600000|2022-04-17 05:50:00|1447.37|1430.27|1450.07|1432.97|1450.11|1433.01|1446.64|1429.54|177
1650174900000|2022-04-17 05:55:00|1450.08|1432.98|1449.12|1432.02|1450.84|1433.74|1448.16|1431.06|227
1650175200000|2022-04-17 06:00:00|1449.13|1432.03|1450.21|1433.11|1450.93|1433.83|1449.13|1432.03|175
1650175500000|2022-04-17 06:05:00|1450.18|1433.08|1450.92|1433.82|1450.92|1433.82|1449.45|1432.35|103
1650175800000|2022-04-17 06:10:00|1450.89|1433.79|1450.9|1433.8|1450.92|1433.82|1449.37|1432.27|143
1650176100000|2022-04-17 06:15:00|1450.82|1433.72|1450.91|1433.81|1450.92|1433.82|1449.1|1432|110
1650176400000|2022-04-17 06:20:00|1450.93|1433.83|1453.14|1436.04|1457.15|1440.05|1450.79|1433.69|222
1650176700000|2022-04-17 06:25:00|1453.15|1436.05|1452.84|1435.74|1453.15|1436.05|1450.71|1433.61|166
1650177000000|2022-04-17 06:30:00|1452.91|1435.81|1459.04|1441.94|1460.19|1443.09|1452.87|1435.77|224
1650177300000|2022-04-17 06:35:00|1459.05|1441.95|1459.09|1441.99|1465.83|1448.73|1458.1|1441|225
1650177600000|2022-04-17 06:40:00|1459|1441.9|1457.18|1440.08|1460.03|1442.93|1457.12|1440.02|187
1650177900000|2022-04-17 06:45:00|1456.45|1439.35|1459.01|1441.91|1460.22|1443.12|1455.95|1438.85|219
1650178200000|2022-04-17 06:50:00|1459.02|1441.92|1460.02|1442.92|1460.78|1443.68|1459.01|1441.91|156
1650178500000|2022-04-17 06:55:00|1460.07|1442.97|1460.14|1443.04|1462.01|1444.91|1460.07|1442.97|182
1650178800000|2022-04-17 07:00:00|1460.18|1443.08|1459.34|1442.24|1463.9|1446.8|1459.27|1442.17|253
1650179100000|2022-04-17 07:05:00|1459.32|1442.22|1460.68|1443.58|1461.16|1444.06|1458.76|1441.66|255
1650179400000|2022-04-17 07:10:00|1460.73|1443.63|1463.15|1446.05|1463.24|1446.14|1460.05|1442.95|208
1650179700000|2022-04-17 07:15:00|1463.16|1446.06|1461.91|1444.81|1465.72|1448.62|1461.88|1444.78|258
1650180000000|2022-04-17 07:20:00|1461.9|1444.8|1459.84|1442.74|1462.91|1445.81|1459.02|1441.92|188
1650180300000|2022-04-17 07:25:00|1459.85|1442.75|1457.29|1440.19|1459.88|1442.78|1456.97|1439.87|207
1650180600000|2022-04-17 07:30:00|1457.25|1440.15|1457.04|1439.94|1457.74|1440.64|1455.27|1438.17|132
1650180900000|2022-04-17 07:35:00|1457.06|1439.96|1455.49|1438.39|1457.2|1440.1|1453.05|1435.95|330
1650181200000|2022-04-17 07:40:00|1455.51|1438.41|1457.9|1440.8|1458.04|1440.94|1455.26|1438.16|181
1650181500000|2022-04-17 07:45:00|1457.71|1440.61|1456.32|1439.22|1457.71|1440.61|1456.32|1439.22|202
1650181800000|2022-04-17 07:50:00|1456.37|1439.27|1456.57|1439.47|1457.36|1440.26|1456.32|1439.22|271
1650182100000|2022-04-17 07:55:00|1456.47|1439.37|1457.94|1440.84|1457.94|1440.84|1456.31|1439.21|149
1650182400000|2022-04-17 08:00:00|1457.88|1440.78|1457.12|1440.02|1458.14|1441.04|1456.45|1439.35|219
1650182700000|2022-04-17 08:05:00|1457.15|1440.05|1458.81|1441.71|1460.22|1443.12|1457.12|1440.02|268
1650183000000|2022-04-17 08:10:00|1458.93|1441.83|1458.11|1441.01|1459.34|1442.24|1458.03|1440.93|192
1650183300000|2022-04-17 08:15:00|1458.17|1441.07|1456.46|1439.36|1459.11|1442.01|1456.28|1439.18|250
1650183600000|2022-04-17 08:20:00|1456.42|1439.32|1454.29|1437.19|1456.56|1439.46|1452.24|1435.14|218
1650183900000|2022-04-17 08:25:00|1454.28|1437.18|1453.47|1436.37|1454.36|1437.26|1453.14|1436.04|144
1650184200000|2022-04-17 08:30:00|1453.41|1436.31|1453.31|1436.21|1453.59|1436.49|1453.13|1436.03|151
1650184500000|2022-04-17 08:35:00|1453.29|1436.19|1453.03|1435.93|1453.29|1436.19|1452.23|1435.13|116
1650184800000|2022-04-17 08:40:00|1452.99|1435.89|1451.97|1434.87|1453.06|1435.96|1451.42|1434.32|247
1650185100000|2022-04-17 08:45:00|1451.96|1434.86|1452.21|1435.11|1453.44|1436.34|1451.64|1434.54|111
1650185400000|2022-04-17 08:50:00|1452.2|1435.1|1451.59|1434.49|1452.44|1435.34|1451.59|1434.49|115
1650185700000|2022-04-17 08:55:00|1451.44|1434.34|1450.54|1433.44|1452.52|1435.42|1450.2|1433.1|235
1650186000000|2022-04-17 09:00:00|1450.59|1433.49|1452.21|1435.11|1452.33|1435.23|1450.37|1433.27|259
1650186300000|2022-04-17 09:05:00|1452.2|1435.1|1453.19|1436.09|1453.3|1436.2|1451.21|1434.11|173
1650186600000|2022-04-17 09:10:00|1453.23|1436.13|1454.08|1436.98|1457.09|1439.99|1453.23|1436.13|343
1650186900000|2022-04-17 09:15:00|1454.11|1437.01|1454.58|1437.48|1454.97|1437.87|1452.49|1435.39|319
1650187200000|2022-04-17 09:20:00|1454.59|1437.49|1456.19|1439.09|1457.27|1440.17|1454.4|1437.3|231
1650187500000|2022-04-17 09:25:00|1456.18|1439.08|1456.54|1439.44|1456.6|1439.5|1456.09|1438.99|252
1650187800000|2022-04-17 09:30:00|1456.53|1439.43|1458.86|1441.76|1458.86|1441.76|1456.31|1439.21|243
1650188100000|2022-04-17 09:35:00|1458.99|1441.89|1457.42|1440.32|1459.99|1442.89|1457.39|1440.29|196
1650188400000|2022-04-17 09:40:00|1457.41|1440.31|1457.02|1439.92|1457.41|1440.31|1456.02|1438.92|151
1650188700000|2022-04-17 09:45:00|1457.01|1439.91|1456.58|1439.48|1457.33|1440.23|1456.03|1438.93|200
1650189000000|2022-04-17 09:50:00|1456.59|1439.49|1455.3|1438.2|1457.39|1440.29|1455.3|1438.2|201
1650189300000|2022-04-17 09:55:00|1455.28|1438.18|1455.35|1438.25|1455.57|1438.47|1455.12|1438.02|162
1650189600000|2022-04-17 10:00:00|1455.36|1438.26|1456.16|1439.06|1457.08|1439.98|1455.25|1438.15|75
1650189900000|2022-04-17 10:05:00|1456.18|1439.08|1459.02|1441.92|1459.31|1442.21|1456.17|1439.07|75
1650190200000|2022-04-17 10:10:00|1459.04|1441.94|1458.04|1440.94|1459.05|1441.95|1458.02|1440.92|139
1650190500000|2022-04-17 10:15:00|1458.03|1440.93|1457.81|1440.71|1458.09|1440.99|1457.79|1440.69|57
1650190800000|2022-04-17 10:20:00|1457.85|1440.75|1459.87|1442.77|1459.89|1442.79|1457.85|1440.75|55
1650191100000|2022-04-17 10:25:00|1459.93|1442.83|1459.23|1442.13|1459.93|1442.83|1457.52|1440.42|239
1650191400000|2022-04-17 10:30:00|1459.11|1442.01|1460.43|1443.33|1460.95|1443.85|1458.53|1441.43|166
1650191700000|2022-04-17 10:35:00|1460.4|1443.3|1458.09|1440.99|1460.65|1443.55|1457.11|1440.01|221
1650192000000|2022-04-17 10:40:00|1458.04|1440.94|1455.16|1438.06|1458.04|1440.94|1454.79|1437.69|431
1650192300000|2022-04-17 10:45:00|1455.15|1438.05|1455.07|1437.97|1455.98|1438.88|1453.94|1436.84|362
1650192600000|2022-04-17 10:50:00|1455.08|1437.98|1457.47|1440.37|1457.68|1440.58|1454.74|1437.64|214
1650192900000|2022-04-17 10:55:00|1457.24|1440.14|1457.42|1440.32|1458|1440.9|1455.96|1438.86|278
1650193200000|2022-04-17 11:00:00|1457.41|1440.31|1461.89|1444.79|1462.02|1444.92|1457.41|1440.31|103
1650193500000|2022-04-17 11:05:00|1461.9|1444.8|1461.02|1443.92|1461.92|1444.82|1460.66|1443.56|116
1650193800000|2022-04-17 11:10:00|1461.01|1443.91|1460.14|1443.04|1461.24|1444.14|1460.13|1443.03|114
1650194100000|2022-04-17 11:15:00|1460.11|1443.01|1461.16|1444.06|1461.6|1444.5|1458.17|1441.07|242
1650194400000|2022-04-17 11:20:00|1460.71|1443.61|1461.53|1444.43|1461.58|1444.48|1459.39|1442.29|238
1650194700000|2022-04-17 11:25:00|1461.8|1444.7|1464.4|1447.3|1464.92|1447.82|1461.38|1444.28|191
1650195000000|2022-04-17 11:30:00|1464.29|1447.19|1462.94|1445.84|1465.05|1447.95|1462.89|1445.79|183
1650195300000|2022-04-17 11:35:00|1462.95|1445.85|1464.4|1447.3|1464.42|1447.32|1462.95|1445.85|126
1650195600000|2022-04-17 11:40:00|1464.62|1447.52|1467.33|1450.23|1467.33|1450.23|1464.62|1447.52|59
1650195900000|2022-04-17 11:45:00|1467.39|1450.29|1464.85|1447.75|1467.84|1450.74|1464.6|1447.5|108
1650196200000|2022-04-17 11:50:00|1464.93|1447.83|1464.1|1447|1465.15|1448.05|1464.07|1446.97|70
1650196500000|2022-04-17 11:55:00|1464.12|1447.02|1467.34|1450.24|1467.4|1450.3|1463.41|1446.31|151
1650196800000|2022-04-17 12:00:00|1467.67|1450.57|1467.64|1450.54|1469.88|1452.78|1467.64|1450.54|146
1650197100000|2022-04-17 12:05:00|1467.65|1450.55|1466.09|1448.99|1468.45|1451.35|1466.09|1448.99|227
1650197400000|2022-04-17 12:10:00|1466.01|1448.91|1464.96|1447.86|1466.01|1448.91|1464.12|1447.02|225
1650197700000|2022-04-17 12:15:00|1464.95|1447.85|1463.18|1446.08|1464.98|1447.88|1463.16|1446.06|194
1650198000000|2022-04-17 12:20:00|1463.26|1446.16|1465.11|1448.01|1465.48|1448.38|1461.54|1444.44|231
1650198300000|2022-04-17 12:25:00|1465.15|1448.05|1466.94|1449.84|1467.15|1450.05|1463.49|1446.39|248
1650198600000|2022-04-17 12:30:00|1466.96|1449.86|1464.59|1447.49|1466.96|1449.86|1464.39|1447.29|301
1650198900000|2022-04-17 12:35:00|1464.58|1447.48|1467.8|1450.7|1467.83|1450.73|1463.84|1446.74|170
1650199200000|2022-04-17 12:40:00|1467.92|1450.82|1468.93|1451.83|1469.01|1451.91|1466.46|1449.36|164
1650199500000|2022-04-17 12:45:00|1468.96|1451.86|1468.2|1451.1|1469.01|1451.91|1467.2|1450.1|152
1650199800000|2022-04-17 12:50:00|1468.19|1451.09|1466.42|1449.32|1468.19|1451.09|1466.4|1449.3|135
1650200100000|2022-04-17 12:55:00|1466.39|1449.29|1466.36|1449.26|1467.04|1449.94|1465.94|1448.84|108
1650200400000|2022-04-17 13:00:00|1466.34|1449.24|1463.27|1446.17|1466.34|1449.24|1463.27|1446.17|126
1650200700000|2022-04-17 13:05:00|1463.26|1446.16|1464.17|1447.07|1464.21|1447.11|1463.17|1446.07|73
1650201000000|2022-04-17 13:10:00|1464.16|1447.06|1464.93|1447.83|1465.31|1448.21|1464.16|1447.06|114
1650201300000|2022-04-17 13:15:00|1464.92|1447.82|1466.95|1449.85|1467.08|1449.98|1464.41|1447.31|180
1650201600000|2022-04-17 13:20:00|1466.79|1449.69|1465.04|1447.94|1467.06|1449.96|1465.04|1447.94|196
1650201900000|2022-04-17 13:25:00|1464.99|1447.89|1461.03|1443.93|1466.01|1448.91|1461|1443.9|214
1650202200000|2022-04-17 13:30:00|1460.7|1443.6|1458.25|1441.15|1460.7|1443.6|1456.14|1439.04|237
1650202500000|2022-04-17 13:35:00|1458.23|1441.13|1462.87|1445.77|1463|1445.9|1458.23|1441.13|257
1650202800000|2022-04-17 13:40:00|1462.93|1445.83|1465.59|1448.49|1466.47|1449.37|1462.86|1445.76|430
1650203100000|2022-04-17 13:45:00|1465.58|1448.48|1466.98|1449.88|1467.16|1450.06|1464.03|1446.93|349
1650203400000|2022-04-17 13:50:00|1466.91|1449.81|1462.68|1445.58|1466.93|1449.83|1462.56|1445.46|458
1650203700000|2022-04-17 13:55:00|1462.66|1445.56|1458.69|1441.59|1463.17|1446.07|1458.27|1441.17|351
1650204000000|2022-04-17 14:00:00|1458.83|1441.73|1456.84|1439.74|1459.23|1442.13|1452.06|1434.96|447
1650204300000|2022-04-17 14:05:00|1456.72|1439.62|1459.08|1441.98|1460.84|1443.74|1456.69|1439.59|257
1650204600000|2022-04-17 14:10:00|1459.03|1441.93|1459.97|1442.87|1460.72|1443.62|1459.02|1441.92|178
1650204900000|2022-04-17 14:15:00|1459.94|1442.84|1458.52|1441.42|1460.13|1443.03|1458.14|1441.04|211
1650205200000|2022-04-17 14:20:00|1458.54|1441.44|1457.53|1440.43|1458.67|1441.57|1456.35|1439.25|182
1650205500000|2022-04-17 14:25:00|1457.52|1440.42|1458.28|1441.18|1458.28|1441.18|1456.59|1439.49|131
1650205800000|2022-04-17 14:30:00|1458.27|1441.17|1458.12|1441.02|1458.42|1441.32|1457.16|1440.06|113
1650206100000|2022-04-17 14:35:00|1458.13|1441.03|1457.22|1440.12|1458.64|1441.54|1457.03|1439.93|105
1650206400000|2022-04-17 14:40:00|1457.38|1440.28|1456.72|1439.62|1458.3|1441.2|1456.71|1439.61|113
1650206700000|2022-04-17 14:45:00|1456.65|1439.55|1456.36|1439.26|1456.65|1439.55|1455.22|1438.12|131
1650207000000|2022-04-17 14:50:00|1456.44|1439.34|1455.3|1438.2|1456.88|1439.78|1455.3|1438.2|163
1650207300000|2022-04-17 14:55:00|1455.4|1438.3|1454.26|1437.16|1456.4|1439.3|1453.63|1436.53|221
1650207600000|2022-04-17 15:00:00|1454.27|1437.17|1451.25|1434.15|1454.32|1437.22|1449.5|1432.4|273
1650207900000|2022-04-17 15:05:00|1451.24|1434.14|1453.92|1436.82|1454.1|1437|1451.22|1434.12|190
1650208200000|2022-04-17 15:10:00|1453.86|1436.76|1455.8|1438.7|1456.21|1439.11|1453.51|1436.41|224
1650208500000|2022-04-17 15:15:00|1455.78|1438.68|1458.04|1440.94|1458.09|1440.99|1455.11|1438.01|231
1650208800000|2022-04-17 15:20:00|1457.99|1440.89|1456.14|1439.04|1458.08|1440.98|1456.02|1438.92|168
1650209100000|2022-04-17 15:25:00|1456.16|1439.06|1457.12|1440.02|1458.06|1440.96|1456.16|1439.06|194
1650209400000|2022-04-17 15:30:00|1457.11|1440.01|1459|1441.9|1459.02|1441.92|1456.89|1439.79|205
1650209700000|2022-04-17 15:35:00|1458.99|1441.89|1458.89|1441.79|1459.08|1441.98|1458.74|1441.64|155
1650210000000|2022-04-17 15:40:00|1458.87|1441.77|1458.98|1441.88|1459.1|1442|1457.98|1440.88|177
1650210300000|2022-04-17 15:45:00|1458.99|1441.89|1457.95|1440.85|1458.99|1441.89|1457.8|1440.7|174
1650210600000|2022-04-17 15:50:00|1457.97|1440.87|1457.75|1440.65|1458.1|1441|1455.91|1438.81|156
1650210900000|2022-04-17 15:55:00|1457.56|1440.46|1456.43|1439.33|1457.56|1440.46|1456.11|1439.01|152
1650211200000|2022-04-17 16:00:00|1456.41|1439.31|1457.99|1440.89|1458.06|1440.96|1456.23|1439.13|272
1650211500000|2022-04-17 16:05:00|1458|1440.9|1457.16|1440.06|1458.22|1441.12|1456.07|1438.97|202
1650211800000|2022-04-17 16:10:00|1457.19|1440.09|1459.44|1442.34|1459.49|1442.39|1456.28|1439.18|231
1650212100000|2022-04-17 16:15:00|1459.53|1442.43|1460.22|1443.12|1460.22|1443.12|1459.01|1441.91|104
1650212400000|2022-04-17 16:20:00|1460.2|1443.1|1460.51|1443.41|1461.16|1444.06|1460.19|1443.09|112
1650212700000|2022-04-17 16:25:00|1460.49|1443.39|1457.55|1440.45|1460.54|1443.44|1457.4|1440.3|102
1650213000000|2022-04-17 16:30:00|1457.51|1440.41|1456|1438.9|1457.55|1440.45|1455.37|1438.27|96
1650213300000|2022-04-17 16:35:00|1456.02|1438.92|1453.45|1436.35|1456.02|1438.92|1453.35|1436.25|121
1650213600000|2022-04-17 16:40:00|1453.44|1436.34|1452.28|1435.18|1453.67|1436.57|1451.41|1434.31|227
1650213900000|2022-04-17 16:45:00|1452.24|1435.14|1447.34|1430.24|1452.5|1435.4|1446.14|1429.04|387
1650214200000|2022-04-17 16:50:00|1447.35|1430.25|1448.26|1431.16|1448.73|1431.63|1447.33|1430.23|151
1650214500000|2022-04-17 16:55:00|1448.27|1431.17|1443.16|1426.06|1448.27|1431.17|1439.79|1422.69|454
1650214800000|2022-04-17 17:00:00|1443.15|1426.05|1441.64|1424.54|1443.17|1426.07|1441.48|1424.38|333
1650215100000|2022-04-17 17:05:00|1441.63|1424.53|1441.64|1424.54|1442.47|1425.37|1441.43|1424.33|355
1650215400000|2022-04-17 17:10:00|1441.63|1424.53|1442.6|1425.5|1442.81|1425.71|1441.13|1424.03|255
1650215700000|2022-04-17 17:15:00|1442.7|1425.6|1442.5|1425.4|1442.75|1425.65|1441.99|1424.89|48
1650216000000|2022-04-17 17:20:00|1442.52|1425.42|1440.87|1423.77|1442.52|1425.42|1440.87|1423.77|103
1650216300000|2022-04-17 17:25:00|1440.76|1423.66|1438.67|1421.57|1440.8|1423.7|1438.67|1421.57|70
1650216600000|2022-04-17 17:30:00|1438.51|1421.41|1437.33|1420.23|1438.68|1421.58|1437.13|1420.03|130
1650216900000|2022-04-17 17:35:00|1437.4|1420.3|1436.07|1418.97|1437.4|1420.3|1435.3|1418.2|193
1650217200000|2022-04-17 17:40:00|1436.09|1418.99|1436|1418.9|1436.33|1419.23|1435.04|1417.94|252
1650217500000|2022-04-17 17:45:00|1435.98|1418.88|1431.22|1414.12|1436.11|1419.01|1431.16|1414.06|203
1650217800000|2022-04-17 17:50:00|1431.2|1414.1|1431.67|1414.57|1432.11|1415.01|1430.35|1413.25|138
1650218100000|2022-04-17 17:55:00|1431.66|1414.56|1427.99|1410.89|1431.68|1414.58|1423.96|1406.86|277
1650218400000|2022-04-17 18:00:00|1428.15|1411.05|1426.75|1409.65|1429.08|1411.98|1426.24|1409.14|272
1650218700000|2022-04-17 18:05:00|1426.8|1409.7|1419.12|1402.02|1429.05|1411.95|1417.56|1400.46|580
1650219000000|2022-04-17 18:10:00|1419.11|1402.01|1419.25|1402.15|1420.44|1403.34|1418.88|1401.78|404
1650219300000|2022-04-17 18:15:00|1419.23|1402.13|1417.34|1400.24|1421.06|1403.96|1416.62|1399.52|332
1650219600000|2022-04-17 18:20:00|1417.41|1400.31|1420.16|1403.06|1421.06|1403.96|1417.21|1400.11|262
1650219900000|2022-04-17 18:25:00|1420.23|1403.13|1419.3|1402.2|1420.83|1403.73|1419.3|1402.2|216
1650220200000|2022-04-17 18:30:00|1419.34|1402.24|1419.16|1402.06|1420.46|1403.36|1419.08|1401.98|181
1650220500000|2022-04-17 18:35:00|1419.18|1402.08|1418.14|1401.04|1420.07|1402.97|1418.14|1401.04|146
1650220800000|2022-04-17 18:40:00|1418.31|1401.21|1419.08|1401.98|1420.36|1403.26|1418.1|1401|170
1650221100000|2022-04-17 18:45:00|1419.07|1401.97|1419.92|1402.82|1420.97|1403.87|1418.8|1401.7|155
1650221400000|2022-04-17 18:50:00|1419.96|1402.86|1418.47|1401.37|1420.06|1402.96|1418.14|1401.04|178
1650221700000|2022-04-17 18:55:00|1418.48|1401.38|1417.84|1400.74|1418.48|1401.38|1417|1399.9|126
1650222000000|2022-04-17 19:00:00|1417.83|1400.73|1419.1|1402|1419.1|1402|1417.01|1399.91|99
1650222300000|2022-04-17 19:05:00|1419.08|1401.98|1417.34|1400.24|1419.08|1401.98|1416.43|1399.33|179
1650222600000|2022-04-17 19:10:00|1417.26|1400.16|1417.23|1400.13|1417.46|1400.36|1417.06|1399.96|115
1650222900000|2022-04-17 19:15:00|1417.19|1400.09|1418.4|1401.3|1418.48|1401.38|1415.66|1398.56|199
1650223200000|2022-04-17 19:20:00|1418.38|1401.28|1418.27|1401.17|1418.43|1401.33|1418.01|1400.91|121
1650223500000|2022-04-17 19:25:00|1418.26|1401.16|1419.55|1400.95|1419.62|1401.64|1418.11|1400.24|84
1650223800000|2022-04-17 19:30:00|1419.52|1400.92|1419.05|1400.45|1419.84|1401.24|1418.93|1400.33|92
1650224100000|2022-04-17 19:35:00|1419.03|1400.43|1420.39|1401.79|1420.39|1401.79|1419.01|1400.41|86
1650224400000|2022-04-17 19:40:00|1420.4|1401.8|1420.99|1402.39|1421.06|1402.46|1419.89|1401.29|103
1650224700000|2022-04-17 19:45:00|1420.98|1402.38|1428.08|1409.48|1428.6|1410|1420.84|1402.24|350
1650225000000|2022-04-17 19:50:00|1428.19|1409.59|1429.88|1411.28|1430.51|1411.91|1427.94|1409.34|391
1650225300000|2022-04-17 19:55:00|1429.85|1411.25|1429.06|1410.46|1429.87|1411.27|1428.56|1409.96|314
1650225600000|2022-04-17 20:00:00|1429.07|1410.47|1429.96|1411.36|1430.42|1411.82|1428.87|1410.27|257
1650225900000|2022-04-17 20:05:00|1429.94|1411.34|1426.78|1408.18|1429.96|1411.36|1426.78|1408.18|190
1650226200000|2022-04-17 20:10:00|1426.8|1408.2|1424.81|1406.21|1426.88|1408.28|1424.81|1406.21|216
1650226500000|2022-04-17 20:15:00|1424.82|1406.22|1424.87|1406.27|1424.97|1406.37|1424.58|1405.98|65
1650226800000|2022-04-17 20:20:00|1424.8|1406.2|1425.69|1407.09|1425.69|1407.09|1424.71|1406.11|81
1650227100000|2022-04-17 20:25:00|1425.67|1407.07|1425.06|1406.46|1425.67|1407.07|1424.77|1406.17|102
1650227400000|2022-04-17 20:30:00|1425.09|1406.49|1426.73|1408.13|1427.33|1408.73|1424.81|1406.21|113
1650227700000|2022-04-17 20:35:00|1426.72|1408.12|1427.17|1408.57|1428.55|1409.95|1426.69|1408.09|216
1650228000000|2022-04-17 20:40:00|1427.18|1408.58|1426.95|1408.35|1427.9|1409.3|1426.93|1408.33|206
1650228300000|2022-04-17 20:45:00|1426.9|1408.3|1422.18|1403.58|1427.48|1408.88|1422.17|1403.57|184
1650228600000|2022-04-17 20:50:00|1421.95|1403.35|1421.84|1403.24|1421.96|1403.36|1419.9|1401.3|147
1650228900000|2022-04-17 20:55:00|1421.82|1403.22|1420.98|1402.38|1422.78|1404.18|1420.95|1402.35|108
1650229200000|2022-04-17 21:00:00|1420.85|1402.25|1417.02|1399.92|1421.91|1403.47|1416.99|1399.89|124
1650229500000|2022-04-17 21:05:00|1416.96|1399.86|1414.14|1397.04|1416.96|1399.86|1414.11|1397.01|154
1650229800000|2022-04-17 21:10:00|1414.33|1397.23|1411.56|1394.46|1414.38|1397.28|1411.47|1394.37|99
1650230100000|2022-04-17 21:15:00|1411.63|1394.53|1413.94|1396.84|1413.97|1396.87|1411.59|1394.49|199
1650230400000|2022-04-17 21:20:00|1413.93|1396.83|1415.9|1398.8|1415.91|1398.81|1413.59|1396.49|101
1650230700000|2022-04-17 21:25:00|1415.88|1398.78|1415.03|1397.93|1416.16|1399.06|1414.92|1397.82|101
1650231000000|2022-04-17 21:30:00|1415.02|1397.92|1414.89|1397.79|1415.05|1397.95|1414.15|1397.05|129
1650231300000|2022-04-17 21:35:00|1414.87|1397.77|1416.73|1399.63|1416.73|1399.63|1414.86|1397.76|170
1650231600000|2022-04-17 21:40:00|1416.58|1399.48|1418.95|1401.85|1420.1|1403|1416.45|1399.35|150
1650231900000|2022-04-17 21:45:00|1418.97|1401.87|1418.26|1401.16|1419.08|1401.98|1417.82|1400.72|290
1650232200000|2022-04-17 21:50:00|1418.27|1401.17|1420.9|1403.8|1421.92|1404.82|1418.2|1401.1|140
1650232500000|2022-04-17 21:55:00|1420.92|1403.82|1420.98|1403.88|1421.17|1404.07|1420.17|1403.07|241
1650232800000|2022-04-17 22:00:00|1421.03|1403.93|1413|1395.9|1421.06|1403.96|1412.5|1395.4|306
1650233100000|2022-04-17 22:05:00|1413.07|1395.97|1420.56|1403.46|1421.13|1404.03|1412|1394.9|331
1650233400000|2022-04-17 22:10:00|1421.01|1403.91|1422.15|1405.05|1422.15|1405.05|1419.37|1402.27|239
1650233700000|2022-04-17 22:15:00|1422.4|1405.3|1421.11|1404.01|1423.04|1405.94|1420.99|1403.89|165
1650234000000|2022-04-17 22:20:00|1421.12|1404.02|1425.16|1408.06|1425.84|1408.74|1421.02|1403.92|212
1650234300000|2022-04-17 22:25:00|1425.1|1408|1424.34|1407.24|1425.21|1408.11|1424.01|1406.91|185
1650234600000|2022-04-17 22:30:00|1424.09|1406.99|1425.03|1407.93|1425.69|1408.59|1424.05|1406.95|172
1650234900000|2022-04-17 22:35:00|1425.01|1407.91|1421.86|1404.76|1425.39|1408.29|1421.84|1404.74|292
1650235200000|2022-04-17 22:40:00|1421.87|1404.77|1419.12|1402.02|1421.87|1404.77|1418.91|1401.81|128
1650235500000|2022-04-17 22:45:00|1419.13|1402.03|1409.95|1392.85|1419.14|1402.04|1406.93|1389.83|370
1650235800000|2022-04-17 22:50:00|1409.96|1392.86|1410.44|1393.34|1411.14|1394.04|1409.17|1392.07|167
1650236100000|2022-04-17 22:55:00|1410.43|1393.33|1410.43|1393.33|1412.1|1395|1410.04|1392.94|173
1650236400000|2022-04-17 23:00:00|1410.56|1393.46|1397.54|1380.44|1410.94|1393.84|1397.38|1380.28|337
1650236700000|2022-04-17 23:05:00|1397.69|1380.59|1395.3|1378.2|1399.41|1382.31|1395.07|1377.97|359
1650237000000|2022-04-17 23:10:00|1395.28|1378.18|1400.59|1383.49|1401.82|1384.72|1394.52|1377.42|320
1650237300000|2022-04-17 23:15:00|1400.46|1383.36|1399.04|1381.94|1401.7|1384.6|1398.05|1380.95|386
1650237600000|2022-04-17 23:20:00|1399.07|1381.97|1392.38|1375.28|1399.6|1382.5|1386.96|1369.86|386
1650237900000|2022-04-17 23:25:00|1392.57|1375.47|1383.44|1366.34|1393.95|1376.85|1382.58|1365.48|537
1650238200000|2022-04-17 23:30:00|1383.43|1366.33|1382.9|1365.8|1387.09|1369.99|1381.05|1363.95|411
1650238500000|2022-04-17 23:35:00|1382.89|1365.79|1381.39|1364.29|1385.07|1367.97|1381.11|1364.01|411
1650238800000|2022-04-17 23:40:00|1381.35|1364.25|1379.16|1362.06|1382.07|1364.97|1376.75|1359.65|288
1650239100000|2022-04-17 23:45:00|1379.11|1362.01|1377.6|1360.5|1380.18|1363.08|1373.96|1356.86|449
1650239400000|2022-04-17 23:50:00|1377.49|1360.39|1381.1|1364|1382.76|1365.66|1377.49|1360.39|453
1650239700000|2022-04-17 23:55:00|1381.09|1363.99|1381.04|1363.94|1385.81|1368.71|1380.99|1363.89|375
1650240000000|2022-04-18 00:00:00|1381.06|1363.96|1378.75|1361.65|1381.27|1364.17|1377.25|1360.15|364
1650240300000|2022-04-18 00:05:00|1378.77|1361.67|1378.05|1360.95|1379.05|1361.95|1376.43|1359.33|281
1650240600000|2022-04-18 00:10:00|1378.08|1360.98|1382.59|1365.49|1382.86|1365.76|1377.66|1360.56|267
1650240900000|2022-04-18 00:15:00|1382.6|1365.5|1384.15|1367.05|1385.32|1368.22|1382.42|1365.32|262
1650241200000|2022-04-18 00:20:00|1384.13|1367.03|1383.99|1366.89|1384.66|1367.56|1382|1364.9|289
1650241500000|2022-04-18 00:25:00|1383.97|1366.87|1384.55|1367.45|1384.86|1367.76|1383.82|1366.72|196
1650241800000|2022-04-18 00:30:00|1384.58|1367.48|1380.68|1363.58|1384.58|1367.48|1380.59|1363.49|266
1650242100000|2022-04-18 00:35:00|1380.7|1363.6|1380.68|1363.58|1381.27|1364.17|1378.41|1361.31|235
1650242400000|2022-04-18 00:40:00|1380.67|1363.57|1380.29|1363.19|1383.76|1366.66|1380.13|1363.03|227
1650242700000|2022-04-18 00:45:00|1380.39|1363.29|1379.58|1362.48|1380.91|1363.81|1378.1|1361|129
1650243000000|2022-04-18 00:50:00|1379.81|1362.71|1384.14|1367.04|1384.21|1367.11|1378.23|1361.13|216
1650243300000|2022-04-18 00:55:00|1384.13|1367.03|1384.06|1366.96|1384.96|1367.86|1383.32|1366.22|171
1650243600000|2022-04-18 01:00:00|1384.05|1366.95|1384.18|1367.08|1384.19|1367.09|1383|1365.9|141
1650243900000|2022-04-18 01:05:00|1384.1|1367|1386.94|1369.84|1386.98|1369.88|1383.89|1366.79|152
1650244200000|2022-04-18 01:10:00|1386.87|1369.77|1386.92|1369.82|1388.03|1370.93|1386.5|1369.4|167
1650244500000|2022-04-18 01:15:00|1386.91|1369.81|1384.3|1367.2|1386.92|1369.82|1384.13|1367.03|285
1650244800000|2022-04-18 01:20:00|1384.38|1367.28|1382.07|1364.97|1384.45|1367.35|1379.97|1362.87|252
1650245100000|2022-04-18 01:25:00|1382.12|1365.02|1383.11|1366.01|1383.93|1366.83|1380.75|1363.65|174
1650245400000|2022-04-18 01:30:00|1383.08|1365.98|1384.38|1367.28|1385.11|1368.01|1382.56|1365.46|158
1650245700000|2022-04-18 01:35:00|1384.69|1367.59|1386.24|1369.14|1386.24|1369.14|1383.04|1365.94|175
1650246000000|2022-04-18 01:40:00|1386.22|1369.12|1386.39|1369.29|1387.06|1369.96|1385.44|1368.34|153
1650246300000|2022-04-18 01:45:00|1386.37|1369.27|1386.6|1369.5|1386.6|1369.5|1385.13|1368.03|147
1650246600000|2022-04-18 01:50:00|1386.74|1369.64|1387.34|1370.24|1387.34|1370.24|1386.54|1369.44|152
1650246900000|2022-04-18 01:55:00|1387.5|1370.4|1387.98|1370.88|1388.05|1370.95|1387.14|1370.04|111
1650247200000|2022-04-18 02:00:00|1388.05|1370.95|1388.93|1371.83|1389.11|1372.01|1387.01|1369.91|145
1650247500000|2022-04-18 02:05:00|1388.86|1371.76|1389.27|1372.17|1389.45|1372.35|1388.1|1371|181
1650247800000|2022-04-18 02:10:00|1389.26|1372.16|1388.15|1371.05|1390.47|1373.37|1388.03|1370.93|238
1650248100000|2022-04-18 02:15:00|1388.09|1370.99|1387.87|1370.77|1389.14|1372.04|1387.04|1369.94|182
1650248400000|2022-04-18 02:20:00|1388.14|1371.04|1387.18|1370.08|1388.14|1371.04|1387.13|1370.03|112
1650248700000|2022-04-18 02:25:00|1387.15|1370.05|1387.11|1370.01|1387.26|1370.16|1386.21|1369.11|111
1650249000000|2022-04-18 02:30:00|1387.1|1370|1387.39|1370.29|1388.24|1371.14|1386.48|1369.38|201
1650249300000|2022-04-18 02:35:00|1387.61|1370.51|1387.25|1370.15|1388.05|1370.95|1387.06|1369.96|126
1650249600000|2022-04-18 02:40:00|1387.24|1370.14|1387.16|1370.06|1387.5|1370.4|1386.43|1369.33|110
1650249900000|2022-04-18 02:45:00|1387.22|1370.12|1386.05|1368.95|1387.28|1370.18|1386.03|1368.93|97
1650250200000|2022-04-18 02:50:00|1386.03|1368.93|1386.66|1369.56|1387.03|1369.93|1385.48|1368.38|162
1650250500000|2022-04-18 02:55:00|1386.85|1369.75|1387.05|1369.95|1387.14|1370.04|1386|1368.9|117
1650250800000|2022-04-18 03:00:00|1387.06|1369.96|1389.1|1372|1389.1|1372|1386.93|1369.83|103
1650251100000|2022-04-18 03:05:00|1389.08|1371.98|1391|1373.9|1392.05|1374.95|1388.77|1371.67|137
1650251400000|2022-04-18 03:10:00|1390.95|1373.85|1390.39|1373.29|1391.82|1374.72|1390.15|1373.05|124
1650251700000|2022-04-18 03:15:00|1390.13|1373.03|1388.26|1371.16|1390.72|1373.62|1387.83|1370.73|126
1650252000000|2022-04-18 03:20:00|1388.32|1371.22|1388.95|1371.85|1389.09|1371.99|1386.4|1369.3|137
1650252300000|2022-04-18 03:25:00|1388.96|1371.86|1389.9|1372.8|1389.98|1372.88|1388.95|1371.85|92
1650252600000|2022-04-18 03:30:00|1389.89|1372.79|1388.38|1371.28|1390.04|1372.94|1388.11|1371.01|98
1650252900000|2022-04-18 03:35:00|1388.34|1371.24|1389.54|1372.44|1390|1372.9|1386.83|1369.73|155
1650253200000|2022-04-18 03:40:00|1389.57|1372.47|1390.85|1373.75|1391.1|1374|1388.89|1371.79|95
1650253500000|2022-04-18 03:45:00|1390.81|1373.71|1391.93|1374.83|1392.13|1375.03|1390.15|1373.05|79
1650253800000|2022-04-18 03:50:00|1391.68|1374.58|1391.91|1374.81|1392.05|1374.95|1391.39|1374.29|46
1650254100000|2022-04-18 03:55:00|1391.94|1374.84|1390.01|1372.91|1391.98|1374.88|1390.01|1372.91|74
1650254400000|2022-04-18 04:00:00|1390.28|1373.18|1389.1|1372|1392.02|1374.92|1389.08|1371.98|121
1650254700000|2022-04-18 04:05:00|1389.07|1371.97|1385|1367.9|1390|1372.9|1384.31|1367.21|148
1650255000000|2022-04-18 04:10:00|1385.2|1368.1|1374.54|1357.44|1385.36|1368.26|1373.63|1356.53|202
1650255300000|2022-04-18 04:15:00|1374.53|1357.43|1347.55|1330.45|1374.63|1357.53|1347.25|1330.15|401
1650255600000|2022-04-18 04:20:00|1347.23|1330.13|1338.42|1321.32|1353.28|1336.18|1332.92|1315.82|688
1650255900000|2022-04-18 04:25:00|1338.43|1321.33|1339.73|1322.63|1340.2|1323.1|1335.97|1318.87|455
1650256200000|2022-04-18 04:30:00|1339.71|1322.61|1344.73|1327.63|1345.62|1328.52|1339.04|1321.94|522
1650256500000|2022-04-18 04:35:00|1344.72|1327.62|1342.83|1325.73|1345.12|1328.02|1340.03|1322.93|234
1650256800000|2022-04-18 04:40:00|1342.95|1325.85|1339.76|1322.66|1345.63|1328.53|1336|1318.9|368
1650257100000|2022-04-18 04:45:00|1339.84|1322.74|1338.61|1321.51|1341.07|1323.97|1336.95|1319.85|332
1650257400000|2022-04-18 04:50:00|1338.72|1321.62|1339.33|1322.23|1342.08|1324.98|1338.18|1321.08|404
1650257700000|2022-04-18 04:55:00|1339.39|1322.29|1336.19|1319.09|1339.99|1322.89|1335.49|1318.39|408
1650258000000|2022-04-18 05:00:00|1336.51|1319.41|1333.56|1316.46|1337.93|1320.83|1332.91|1315.81|370
1650258300000|2022-04-18 05:05:00|1333.53|1316.43|1329.51|1312.41|1334.11|1317.01|1324.82|1307.72|557
1650258600000|2022-04-18 05:10:00|1329.49|1312.39|1336.01|1318.91|1336.04|1318.94|1329.22|1312.12|346
1650258900000|2022-04-18 05:15:00|1335.8|1318.7|1342.4|1325.3|1342.59|1325.49|1335.73|1318.63|211
1650259200000|2022-04-18 05:20:00|1342.75|1325.65|1340.46|1323.36|1342.75|1325.65|1340.3|1323.2|145
1650259500000|2022-04-18 05:25:00|1340.49|1323.39|1342.13|1325.03|1342.74|1325.64|1338.99|1321.89|236
1650259800000|2022-04-18 05:30:00|1342.2|1325.1|1336.72|1319.62|1342.34|1325.24|1336.08|1318.98|268
1650260100000|2022-04-18 05:35:00|1336.73|1319.63|1335.18|1318.08|1338.01|1320.91|1334.98|1317.88|108
1650260400000|2022-04-18 05:40:00|1335.06|1317.96|1335.14|1318.04|1336.09|1318.99|1335.02|1317.92|57
1650260700000|2022-04-18 05:45:00|1335.15|1318.05|1331.11|1314.01|1337.03|1319.93|1331.1|1314|159
1650261000000|2022-04-18 05:50:00|1331.16|1314.06|1332.56|1315.46|1334.33|1317.23|1331.16|1314.06|271
1650261300000|2022-04-18 05:55:00|1332.51|1315.41|1332.91|1315.81|1333.87|1316.77|1332.51|1315.41|221
1650261600000|2022-04-18 06:00:00|1332.94|1315.84|1333.49|1316.39|1334.04|1316.94|1332.23|1315.13|242
1650261900000|2022-04-18 06:05:00|1333.52|1316.42|1341.03|1323.93|1341.4|1324.3|1333.09|1315.99|313
1650262200000|2022-04-18 06:10:00|1340.95|1323.85|1334|1316.9|1340.95|1323.85|1333.04|1315.94|145
1650262500000|2022-04-18 06:15:00|1334.01|1316.91|1335.17|1318.07|1336.06|1318.96|1334.01|1316.91|229
1650262800000|2022-04-18 06:20:00|1335.04|1317.94|1333.38|1316.28|1335.36|1318.26|1332.79|1315.69|174
1650263100000|2022-04-18 06:25:00|1333.39|1316.29|1334.77|1317.67|1334.77|1317.67|1332.35|1315.25|108
1650263400000|2022-04-18 06:30:00|1334.98|1317.88|1333.11|1316.01|1335.04|1317.94|1333|1315.9|177
1650263700000|2022-04-18 06:35:00|1333.29|1316.19|1340.47|1323.37|1340.59|1323.49|1333.15|1316.05|239
1650264000000|2022-04-18 06:40:00|1340.55|1323.45|1338.92|1321.82|1342.04|1324.94|1337.81|1320.71|328
1650264300000|2022-04-18 06:45:00|1338.93|1321.83|1338.88|1321.78|1339.73|1322.63|1337.99|1320.89|375
1650264600000|2022-04-18 06:50:00|1338.91|1321.81|1339.03|1321.93|1341.15|1324.05|1338.32|1321.22|339
1650264900000|2022-04-18 06:55:00|1338.97|1321.87|1337.93|1320.83|1339.02|1321.92|1337.46|1320.36|212
1650265200000|2022-04-18 07:00:00|1337.86|1320.76|1338.97|1321.87|1340.64|1323.54|1337.77|1320.67|218
1650265500000|2022-04-18 07:05:00|1338.94|1321.84|1339|1321.9|1339.2|1322.1|1338.22|1321.12|160
1650265800000|2022-04-18 07:10:00|1339.01|1321.91|1339.66|1322.56|1340.52|1323.42|1338.99|1321.89|183
1650266100000|2022-04-18 07:15:00|1339.63|1322.53|1340.29|1323.19|1340.5|1323.4|1338.86|1321.76|165
1650266400000|2022-04-18 07:20:00|1340.3|1323.2|1334.3|1317.2|1340.32|1323.22|1332.85|1315.75|234
1650266700000|2022-04-18 07:25:00|1334.21|1317.11|1333.88|1316.78|1336|1318.9|1333|1315.9|204
1650267000000|2022-04-18 07:30:00|1334.01|1316.91|1338.06|1320.96|1338.15|1321.05|1333.06|1315.96|299
1650267300000|2022-04-18 07:35:00|1338.07|1320.97|1336.65|1319.55|1338.08|1320.98|1334.79|1317.69|240
1650267600000|2022-04-18 07:40:00|1336.71|1319.61|1332.92|1315.82|1336.82|1319.72|1330.19|1313.09|227
1650267900000|2022-04-18 07:45:00|1332.88|1315.78|1325.13|1308.03|1332.88|1315.78|1323.87|1306.77|333
1650268200000|2022-04-18 07:50:00|1325.11|1308.01|1326.93|1309.83|1327.91|1310.81|1324.35|1307.25|419
1650268500000|2022-04-18 07:55:00|1326.9|1309.8|1328.81|1311.71|1329.91|1312.81|1326.9|1309.8|234
1650268800000|2022-04-18 08:00:00|1328.82|1311.72|1335.94|1318.84|1336.23|1319.13|1328.41|1311.31|337
1650269100000|2022-04-18 08:05:00|1335.95|1318.85|1334|1316.9|1336.74|1319.64|1333.75|1316.65|247
1650269400000|2022-04-18 08:10:00|1334.03|1316.93|1333.08|1315.98|1334.13|1317.03|1333.07|1315.97|151
1650269700000|2022-04-18 08:15:00|1333.13|1316.03|1332.98|1315.88|1334.85|1317.75|1331.7|1314.6|293
1650270000000|2022-04-18 08:20:00|1333.08|1315.98|1333.74|1316.64|1336.26|1319.16|1333.08|1315.98|290
1650270300000|2022-04-18 08:25:00|1333.86|1316.76|1335.98|1318.88|1337.38|1320.28|1333.02|1315.92|219
1650270600000|2022-04-18 08:30:00|1336.05|1318.95|1335|1317.9|1336.92|1319.82|1334.93|1317.83|186
1650270900000|2022-04-18 08:35:00|1334.91|1317.81|1335.18|1318.08|1336.18|1319.08|1334.53|1317.43|121
1650271200000|2022-04-18 08:40:00|1335.21|1318.11|1336.07|1318.97|1336.09|1318.99|1334.96|1317.86|97
1650271500000|2022-04-18 08:45:00|1336.13|1319.03|1333.09|1315.99|1336.3|1319.2|1333.09|1315.99|107
1650271800000|2022-04-18 08:50:00|1333.2|1316.1|1330.3|1313.2|1333.22|1316.12|1330.1|1313|143
1650272100000|2022-04-18 08:55:00|1329.94|1312.84|1330.16|1313.06|1332.11|1315.01|1329.24|1312.14|213
1650272400000|2022-04-18 09:00:00|1330.23|1313.13|1330.98|1313.88|1332.14|1315.04|1326.43|1309.33|274
1650272700000|2022-04-18 09:05:00|1331.03|1313.93|1333.25|1316.15|1333.32|1316.22|1331.03|1313.93|124
1650273000000|2022-04-18 09:10:00|1333.15|1316.05|1332.07|1314.97|1333.26|1316.16|1331.56|1314.46|116
1650273300000|2022-04-18 09:15:00|1332.14|1315.04|1331.91|1314.81|1332.28|1315.18|1330.03|1312.93|103
1650273600000|2022-04-18 09:20:00|1331.86|1314.76|1328.96|1311.86|1332.83|1315.73|1328.02|1310.92|191
1650273900000|2022-04-18 09:25:00|1328.94|1311.84|1331.03|1313.93|1331.12|1314.02|1328.88|1311.78|128
1650274200000|2022-04-18 09:30:00|1330.98|1313.88|1335.04|1317.94|1337.78|1320.68|1330.52|1313.42|299
1650274500000|2022-04-18 09:35:00|1335.05|1317.95|1336.11|1319.01|1336.18|1319.08|1334.85|1317.75|131
1650274800000|2022-04-18 09:40:00|1336.06|1318.96|1335.07|1317.97|1336.09|1318.99|1334.21|1317.11|155
1650275100000|2022-04-18 09:45:00|1335.04|1317.94|1335.14|1318.04|1336.7|1319.6|1333.5|1316.4|185
1650275400000|2022-04-18 09:50:00|1335.08|1317.98|1334.31|1317.21|1335.08|1317.98|1334.08|1316.98|125
1650275700000|2022-04-18 09:55:00|1334.25|1317.15|1335.12|1318.02|1335.5|1318.4|1334.25|1317.15|187
1650276000000|2022-04-18 10:00:00|1335.15|1318.05|1334.01|1316.91|1335.8|1318.7|1333.04|1315.94|105
1650276300000|2022-04-18 10:05:00|1333.96|1316.86|1333.1|1316|1334.32|1317.22|1332.07|1314.97|159
1650276600000|2022-04-18 10:10:00|1333.08|1315.98|1334.12|1317.02|1335.09|1317.99|1332.88|1315.78|141
1650276900000|2022-04-18 10:15:00|1334.21|1317.11|1332.74|1315.64|1335.96|1318.86|1332.42|1315.32|139
1650277200000|2022-04-18 10:20:00|1332.68|1315.58|1333.66|1316.56|1334.3|1317.2|1331.58|1314.48|165
1650277500000|2022-04-18 10:25:00|1333.65|1316.55|1336.69|1319.59|1336.69|1319.59|1333.29|1316.19|182
1650277800000|2022-04-18 10:30:00|1337.1|1320|1337.1|1320|1339.92|1322.82|1335.95|1318.85|335
1650278100000|2022-04-18 10:35:00|1337.09|1319.99|1337.06|1319.96|1338.06|1320.96|1335.27|1318.17|219
1650278400000|2022-04-18 10:40:00|1337.11|1320.01|1336.22|1319.12|1337.12|1320.02|1335.98|1318.88|283
1650278700000|2022-04-18 10:45:00|1336.27|1319.17|1337.42|1320.32|1338.12|1321.02|1336.05|1318.95|147
1650279000000|2022-04-18 10:50:00|1337.43|1320.33|1336.26|1319.16|1338|1320.9|1336.08|1318.98|129
1650279300000|2022-04-18 10:55:00|1336.06|1318.96|1334.23|1317.13|1336.06|1318.96|1334.09|1316.99|227
1650279600000|2022-04-18 11:00:00|1334.24|1317.14|1335|1317.9|1335.05|1317.95|1334.13|1317.03|136
1650279900000|2022-04-18 11:05:00|1335.02|1317.92|1338.78|1321.68|1338.78|1321.68|1334.65|1317.55|117
1650280200000|2022-04-18 11:10:00|1338.7|1321.6|1339.9|1322.8|1339.96|1322.86|1337.62|1320.52|106
1650280500000|2022-04-18 11:15:00|1340.08|1322.98|1341.1|1324|1342.15|1325.05|1340|1322.9|226
1650280800000|2022-04-18 11:20:00|1341.03|1323.93|1339.92|1322.82|1341.19|1324.09|1339.09|1321.99|262
1650281100000|2022-04-18 11:25:00|1339.89|1322.79|1340.84|1323.74|1340.9|1323.8|1339.15|1322.05|156
1650281400000|2022-04-18 11:30:00|1340.85|1323.75|1342.01|1324.91|1342.01|1324.91|1339.65|1322.55|191
1650281700000|2022-04-18 11:35:00|1342.02|1324.92|1340.6|1323.5|1342.02|1324.92|1340.26|1323.16|223
1650282000000|2022-04-18 11:40:00|1340.61|1323.51|1344.51|1327.41|1344.57|1327.47|1339.39|1322.29|244
1650282300000|2022-04-18 11:45:00|1344.46|1327.36|1341.25|1324.15|1346.06|1328.96|1341.25|1324.15|200
1650282600000|2022-04-18 11:50:00|1341.27|1324.17|1340.83|1323.73|1341.63|1324.53|1340.09|1322.99|194
1650282900000|2022-04-18 11:55:00|1340.82|1323.72|1341.06|1323.96|1341.18|1324.08|1340.06|1322.96|147
1650283200000|2022-04-18 12:00:00|1341.1|1324|1343.95|1326.85|1345.11|1328.01|1341.06|1323.96|254
1650283500000|2022-04-18 12:05:00|1343.98|1326.88|1344.63|1327.53|1344.98|1327.88|1343.54|1326.44|191
1650283800000|2022-04-18 12:10:00|1344.38|1327.28|1344.02|1326.92|1344.61|1327.51|1342.06|1324.96|239
1650284100000|2022-04-18 12:15:00|1344.06|1326.96|1352.16|1335.06|1352.95|1335.85|1343.17|1326.07|347
1650284400000|2022-04-18 12:20:00|1352.2|1335.1|1352.62|1335.52|1355.47|1338.37|1350.23|1333.13|352
1650284700000|2022-04-18 12:25:00|1352.54|1335.44|1352.92|1335.82|1353.13|1336.03|1351.25|1334.15|258
1650285000000|2022-04-18 12:30:00|1353.03|1335.93|1354.99|1337.89|1355.08|1337.98|1351.01|1333.91|267
1650285300000|2022-04-18 12:35:00|1355.08|1337.98|1356.45|1339.35|1360.18|1343.08|1354.51|1337.41|352
1650285600000|2022-04-18 12:40:00|1356.43|1339.33|1356.12|1339.02|1357.75|1340.65|1356.07|1338.97|210
1650285900000|2022-04-18 12:45:00|1356.11|1339.01|1357.05|1339.95|1357.08|1339.98|1353.4|1336.3|260
1650286200000|2022-04-18 12:50:00|1357.08|1339.98|1357.37|1340.27|1358.43|1341.33|1356.26|1339.16|240
1650286500000|2022-04-18 12:55:00|1357.24|1340.14|1357.23|1340.13|1359.21|1342.11|1357.2|1340.1|164
1650286800000|2022-04-18 13:00:00|1357.21|1340.11|1358.33|1341.23|1359.81|1342.71|1354.16|1337.06|295
1650287100000|2022-04-18 13:05:00|1358.47|1341.37|1356.25|1339.15|1358.57|1341.47|1355.62|1338.52|238
1650287400000|2022-04-18 13:10:00|1356.24|1339.14|1356.2|1339.1|1357.04|1339.94|1355.36|1338.26|132
1650287700000|2022-04-18 13:15:00|1356.14|1339.04|1355.08|1337.98|1356.67|1339.57|1353.67|1336.57|191
1650288000000|2022-04-18 13:20:00|1355.1|1338|1357.17|1340.07|1357.27|1340.17|1355.09|1337.99|229
1650288300000|2022-04-18 13:25:00|1357.15|1340.05|1356.1|1339|1357.17|1340.07|1354.19|1337.09|316
1650288600000|2022-04-18 13:30:00|1356.37|1339.27|1358.37|1341.27|1364.67|1347.57|1356.37|1339.27|604
1650288900000|2022-04-18 13:35:00|1358.46|1341.36|1356.3|1339.2|1361.89|1344.79|1355.67|1338.57|494
1650289200000|2022-04-18 13:40:00|1355.95|1338.85|1355.79|1338.69|1357.59|1340.49|1352.9|1335.8|440
1650289500000|2022-04-18 13:45:00|1356|1338.9|1353.83|1336.73|1356.07|1338.97|1353.69|1336.59|481
1650289800000|2022-04-18 13:50:00|1353.84|1336.74|1350.2|1333.1|1354.6|1337.5|1347.99|1330.89|343
1650290100000|2022-04-18 13:55:00|1349.98|1332.88|1350.49|1333.39|1351.24|1334.14|1349.53|1332.43|129
1650290400000|2022-04-18 14:00:00|1350.46|1333.36|1353.78|1336.68|1354.08|1336.98|1349.81|1332.71|286
1650290700000|2022-04-18 14:05:00|1353.85|1336.75|1351.76|1334.66|1354.31|1337.21|1351.29|1334.19|227
1650291000000|2022-04-18 14:10:00|1351.88|1334.78|1356.01|1338.91|1356.16|1339.06|1350.88|1333.78|285
1650291300000|2022-04-18 14:15:00|1356.02|1338.92|1356.23|1339.13|1357.05|1339.95|1355.1|1338|287
1650291600000|2022-04-18 14:20:00|1356.26|1339.16|1358.84|1341.74|1358.9|1341.8|1353.9|1336.8|292
1650291900000|2022-04-18 14:25:00|1358.86|1341.76|1354.83|1337.73|1359.72|1342.62|1354.83|1337.73|348
1650292200000|2022-04-18 14:30:00|1354.81|1337.71|1352.17|1335.07|1355.39|1338.29|1352.11|1335.01|311
1650292500000|2022-04-18 14:35:00|1352.2|1335.1|1349.94|1332.84|1352.3|1335.2|1349.38|1332.28|293
1650292800000|2022-04-18 14:40:00|1349.95|1332.85|1351.41|1334.31|1351.64|1334.54|1349.54|1332.44|213
1650293100000|2022-04-18 14:45:00|1351.95|1334.85|1350.15|1333.05|1352.89|1335.79|1350.1|1333|221
1650293400000|2022-04-18 14:50:00|1350.16|1333.06|1344.16|1327.06|1351.18|1334.08|1344.16|1327.06|260
1650293700000|2022-04-18 14:55:00|1344.18|1327.08|1344.16|1327.06|1344.33|1327.23|1343.22|1326.12|220
1650294000000|2022-04-18 15:00:00|1344.19|1327.09|1341.65|1324.55|1346.04|1328.94|1339.04|1321.94|395
1650294300000|2022-04-18 15:05:00|1341.75|1324.65|1342.82|1325.72|1343.06|1325.96|1341.3|1324.2|148
1650294600000|2022-04-18 15:10:00|1342.76|1325.66|1343.33|1326.23|1344.37|1327.27|1342.03|1324.93|225
1650294900000|2022-04-18 15:15:00|1343.35|1326.25|1339.65|1322.55|1343.5|1326.4|1339.28|1322.18|331
1650295200000|2022-04-18 15:20:00|1339.62|1322.52|1337.13|1320.03|1340.37|1323.27|1337.12|1320.02|171
1650295500000|2022-04-18 15:25:00|1337.11|1320.01|1339.11|1322.01|1339.58|1322.48|1335.68|1318.58|265
1650295800000|2022-04-18 15:30:00|1339.15|1322.05|1338.22|1321.12|1341.09|1323.99|1338.19|1321.09|272
1650296100000|2022-04-18 15:35:00|1338.17|1321.07|1337.69|1320.59|1339.29|1322.19|1337.15|1320.05|265
1650296400000|2022-04-18 15:40:00|1337.68|1320.58|1339.05|1321.95|1339.34|1322.24|1336.32|1319.22|281
1650296700000|2022-04-18 15:45:00|1339.23|1322.13|1338.23|1321.13|1340.57|1323.47|1337.76|1320.66|169
1650297000000|2022-04-18 15:50:00|1338.28|1321.18|1339.24|1322.14|1340.05|1322.95|1338.22|1321.12|169
1650297300000|2022-04-18 15:55:00|1339.22|1322.12|1341.12|1324.02|1341.16|1324.06|1339.09|1321.99|165
1650297600000|2022-04-18 16:00:00|1340.43|1323.33|1339.69|1322.59|1341.19|1324.09|1338.39|1321.29|256
1650297900000|2022-04-18 16:05:00|1339.65|1322.55|1338.28|1321.18|1340.22|1323.12|1338.28|1321.18|275
1650298200000|2022-04-18 16:10:00|1338.29|1321.19|1332.14|1315.04|1339.22|1322.12|1331.15|1314.05|414
1650298500000|2022-04-18 16:15:00|1332.12|1315.02|1337.07|1319.97|1338.05|1320.95|1331.35|1314.25|294
1650298800000|2022-04-18 16:20:00|1337.04|1319.94|1339.49|1322.39|1339.94|1322.84|1336.52|1319.42|243
1650299100000|2022-04-18 16:25:00|1339.35|1322.25|1340.04|1322.94|1340.69|1323.59|1339.05|1321.95|243
1650299400000|2022-04-18 16:30:00|1339.98|1322.88|1344.93|1327.83|1344.99|1327.89|1339.38|1322.28|251
1650299700000|2022-04-18 16:35:00|1345.14|1328.04|1348.98|1331.88|1351.57|1334.47|1344.93|1327.83|390
1650300000000|2022-04-18 16:40:00|1349.17|1332.07|1351.4|1334.3|1351.82|1334.72|1348.05|1330.95|303
1650300300000|2022-04-18 16:45:00|1351.46|1334.36|1356.49|1339.39|1359.68|1342.58|1351.46|1334.36|352
1650300600000|2022-04-18 16:50:00|1356.18|1339.08|1355.85|1338.75|1357.45|1340.35|1355.08|1337.98|227
1650300900000|2022-04-18 16:55:00|1355.97|1338.87|1353.65|1336.55|1356.64|1339.54|1353.4|1336.3|313
1650301200000|2022-04-18 17:00:00|1353.68|1336.58|1352.24|1335.14|1355.13|1338.03|1351.9|1334.8|250
1650301500000|2022-04-18 17:05:00|1352.22|1335.12|1360.39|1343.29|1361.1|1344|1352.1|1335|271
1650301800000|2022-04-18 17:10:00|1360.36|1343.26|1368.97|1351.87|1373.69|1356.59|1360.36|1343.26|582
1650302100000|2022-04-18 17:15:00|1369.43|1352.33|1371.19|1354.09|1374.78|1357.68|1368.3|1351.2|327
1650302400000|2022-04-18 17:20:00|1371.18|1354.08|1365.58|1348.48|1371.46|1354.36|1365.57|1348.47|420
1650302700000|2022-04-18 17:25:00|1365.77|1348.67|1365|1347.9|1366.99|1349.89|1361.77|1344.67|475
1650303000000|2022-04-18 17:30:00|1364.99|1347.89|1368.84|1351.74|1371.69|1354.59|1364.55|1347.45|349
1650303300000|2022-04-18 17:35:00|1368.66|1351.56|1371.22|1354.12|1372.11|1355.01|1368.66|1351.56|214
1650303600000|2022-04-18 17:40:00|1371.17|1354.07|1372.65|1355.55|1373.14|1356.04|1371.17|1354.07|87
1650303900000|2022-04-18 17:45:00|1372.59|1355.49|1374.98|1357.88|1375.29|1358.19|1371.46|1354.36|174
1650304200000|2022-04-18 17:50:00|1374.95|1357.85|1375.05|1357.95|1375.42|1358.32|1374.7|1357.6|84
1650304500000|2022-04-18 17:55:00|1375.07|1357.97|1378|1360.9|1380.34|1363.24|1374.24|1357.14|343
1650304800000|2022-04-18 18:00:00|1378.05|1360.95|1382.37|1365.27|1382.89|1365.79|1378.05|1360.95|299
1650305100000|2022-04-18 18:05:00|1382.63|1365.53|1382.01|1364.91|1382.63|1365.53|1379.61|1362.51|378
1650305400000|2022-04-18 18:10:00|1381.91|1364.81|1384.03|1366.93|1385.43|1368.33|1381.91|1364.81|260
1650305700000|2022-04-18 18:15:00|1384.04|1366.94|1392.82|1375.72|1395.42|1378.32|1384.03|1366.93|617
1650306000000|2022-04-18 18:20:00|1392.87|1375.77|1392.24|1375.14|1393.86|1376.76|1390.79|1373.69|352
1650306300000|2022-04-18 18:25:00|1392.23|1375.13|1393.2|1376.1|1394.28|1377.18|1391.9|1374.8|207
1650306600000|2022-04-18 18:30:00|1393.21|1376.11|1394.11|1377.01|1395.17|1378.07|1393.09|1375.99|120
1650306900000|2022-04-18 18:35:00|1394.12|1377.02|1387.76|1370.66|1395.14|1378.04|1387.61|1370.51|233
1650307200000|2022-04-18 18:40:00|1387.86|1370.76|1389.95|1372.85|1391.29|1374.19|1387.66|1370.56|149
1650307500000|2022-04-18 18:45:00|1390.05|1372.95|1388.12|1371.02|1390.24|1373.14|1386.63|1369.53|130
1650307800000|2022-04-18 18:50:00|1388.21|1371.11|1387.26|1370.16|1389.97|1372.87|1386.52|1369.42|93
1650308100000|2022-04-18 18:55:00|1387.31|1370.21|1389.13|1372.03|1389.43|1372.33|1386.99|1369.89|115
1650308400000|2022-04-18 19:00:00|1389.14|1372.04|1389.48|1372.38|1390.86|1373.76|1389.05|1371.95|155
1650308700000|2022-04-18 19:05:00|1389.49|1372.39|1390.04|1372.94|1390.88|1373.78|1388.14|1371.04|245
1650309000000|2022-04-18 19:10:00|1390.09|1372.99|1387.09|1369.99|1390.12|1373.02|1386.15|1369.05|288
1650309300000|2022-04-18 19:15:00|1387.59|1370.49|1389.08|1371.98|1389.97|1372.87|1387.08|1369.98|124
1650309600000|2022-04-18 19:20:00|1389.06|1371.96|1391.24|1374.14|1393.04|1375.94|1389.06|1371.96|198
1650309900000|2022-04-18 19:25:00|1391.2|1374.1|1390.37|1373.27|1391.35|1374.25|1390.11|1373.01|73
1650310200000|2022-04-18 19:30:00|1390.38|1373.28|1387.08|1369.98|1390.66|1373.56|1386.96|1369.86|133
1650310500000|2022-04-18 19:35:00|1387.12|1370.02|1385.13|1368.03|1387.99|1370.89|1385.09|1367.99|75
1650310800000|2022-04-18 19:40:00|1385.31|1368.21|1385.95|1368.85|1386.05|1368.95|1385.14|1368.04|70
1650311100000|2022-04-18 19:45:00|1385.78|1368.68|1386.37|1369.27|1387.1|1370|1385.78|1368.68|82
1650311400000|2022-04-18 19:50:00|1386.21|1369.11|1387.62|1370.52|1388.16|1371.06|1386.08|1368.98|120
1650311700000|2022-04-18 19:55:00|1387.61|1370.51|1392|1374.9|1392|1374.9|1387.17|1370.07|178
1650312000000|2022-04-18 20:00:00|1391.97|1374.87|1395.42|1378.32|1395.75|1378.65|1391.97|1374.87|175
1650312300000|2022-04-18 20:05:00|1395.43|1378.33|1397.4|1380.3|1398.9|1381.8|1394.98|1377.88|232
1650312600000|2022-04-18 20:10:00|1397.34|1380.24|1395.7|1378.6|1397.34|1380.24|1394.51|1377.41|249
1650312900000|2022-04-18 20:15:00|1395.75|1378.65|1395.6|1378.5|1396.86|1379.76|1395.05|1377.95|234
1650313200000|2022-04-18 20:20:00|1395.08|1377.98|1393.71|1376.61|1396.61|1379.51|1393.56|1376.46|181
1650313500000|2022-04-18 20:25:00|1393.52|1376.42|1397.49|1380.39|1398.49|1381.39|1392.29|1375.19|237
1650313800000|2022-04-18 20:30:00|1397.6|1380.5|1395.19|1378.09|1397.64|1380.54|1395.11|1378.01|281
1650314100000|2022-04-18 20:35:00|1395.21|1378.11|1394.04|1376.94|1395.7|1378.6|1393.86|1376.76|233
1650314400000|2022-04-18 20:40:00|1393.91|1376.81|1394.14|1377.04|1395.01|1377.91|1393.75|1376.65|219
1650314700000|2022-04-18 20:45:00|1394.17|1377.07|1394.26|1377.16|1395.98|1378.88|1393.66|1376.56|200
1650315000000|2022-04-18 20:50:00|1394.42|1377.32|1394.66|1377.56|1395.21|1378.11|1393.63|1376.53|156
1650315300000|2022-04-18 20:55:00|1394.48|1377.38|1394.71|1377.61|1395.03|1377.93|1394.13|1377.03|184
1650315600000|2022-04-18 21:00:00|1394.7|1377.6|1397.21|1380.11|1397.49|1380.39|1394.7|1377.6|130
1650315900000|2022-04-18 21:05:00|1397.12|1380.02|1396.07|1378.97|1397.36|1380.26|1396.07|1378.97|175
1650316200000|2022-04-18 21:10:00|1395.82|1378.72|1397.26|1380.16|1398.22|1381.12|1395.82|1378.72|161
1650316500000|2022-04-18 21:15:00|1397.28|1380.18|1401.12|1384.02|1401.43|1384.33|1397.28|1380.18|100
1650316800000|2022-04-18 21:20:00|1401.04|1383.94|1404.1|1387|1406.75|1389.65|1401.04|1383.94|287
1650317100000|2022-04-18 21:25:00|1404.08|1386.98|1406.12|1389.02|1406.12|1389.02|1403.36|1386.26|193
1650317400000|2022-04-18 21:30:00|1406.02|1388.92|1406.97|1389.87|1407.26|1390.16|1406.02|1388.92|51
1650317700000|2022-04-18 21:35:00|1407.07|1389.97|1406.19|1389.09|1407.09|1389.99|1406|1388.9|176
1650318000000|2022-04-18 21:40:00|1406.15|1389.05|1405.23|1388.13|1406.19|1389.09|1404.09|1386.99|207
1650318300000|2022-04-18 21:45:00|1404.98|1387.88|1404.28|1387.18|1405.29|1388.19|1403.95|1386.85|249
1650318600000|2022-04-18 21:50:00|1404.31|1387.21|1403.2|1386.1|1404.79|1387.69|1403.11|1386.01|230
1650318900000|2022-04-18 21:55:00|1403.27|1386.17|1405.2|1388.1|1405.67|1388.57|1403.27|1386.17|193
1650319200000|2022-04-18 22:00:00|1405.19|1388.09|1405.42|1388.32|1406.3|1389.2|1405.04|1387.94|121
1650319500000|2022-04-18 22:05:00|1405.35|1388.25|1406.61|1389.51|1407.34|1390.24|1405.01|1387.91|239
1650319800000|2022-04-18 22:10:00|1406.51|1389.41|1408.55|1391.45|1408.9|1391.8|1406.18|1389.08|180
1650320100000|2022-04-18 22:15:00|1408.5|1391.4|1408.15|1391.05|1408.73|1391.63|1407.12|1390.02|134
1650320400000|2022-04-18 22:20:00|1408.05|1390.95|1411.24|1394.14|1411.5|1394.4|1407.83|1390.73|118
1650320700000|2022-04-18 22:25:00|1411.2|1394.1|1408.29|1391.19|1411.59|1394.49|1408.05|1390.95|188
1650321000000|2022-04-18 22:30:00|1408.3|1391.2|1408.03|1390.93|1408.69|1391.59|1405.39|1388.29|239
1650321300000|2022-04-18 22:35:00|1407.97|1390.87|1408.16|1391.06|1409.49|1392.39|1407.96|1390.86|176
1650321600000|2022-04-18 22:40:00|1408.15|1391.05|1406.14|1389.04|1408.25|1391.15|1406.01|1388.91|149
1650321900000|2022-04-18 22:45:00|1406.1|1389|1405.4|1388.3|1406.33|1389.23|1404.57|1387.47|166
1650322200000|2022-04-18 22:50:00|1405.47|1388.37|1411.23|1394.13|1411.78|1394.68|1405.11|1388.01|347
1650322500000|2022-04-18 22:55:00|1411.45|1394.35|1412.11|1395.01|1412.7|1395.6|1410.7|1393.6|185
1650322800000|2022-04-18 23:00:00|1412.21|1395.11|1412.13|1395.03|1412.78|1395.68|1411.62|1394.52|144
1650323100000|2022-04-18 23:05:00|1412.05|1394.95|1412.82|1395.72|1413.73|1396.63|1411.86|1394.76|175
1650323400000|2022-04-18 23:10:00|1412.83|1395.73|1409.41|1392.31|1413|1395.9|1409.39|1392.29|232
1650323700000|2022-04-18 23:15:00|1409.39|1392.29|1411.08|1393.98|1411.76|1394.66|1409.39|1392.29|141
1650324000000|2022-04-18 23:20:00|1411.1|1394|1413.27|1396.17|1413.43|1396.33|1411.08|1393.98|199
1650324300000|2022-04-18 23:25:00|1413.28|1396.18|1413.43|1396.33|1414.15|1397.05|1412.99|1395.89|101
1650324600000|2022-04-18 23:30:00|1413.77|1396.67|1411.7|1394.6|1414.36|1397.26|1411.56|1394.46|190
1650324900000|2022-04-18 23:35:00|1411.71|1394.61|1407.83|1390.73|1411.73|1394.63|1407.68|1390.58|333
1650325200000|2022-04-18 23:40:00|1408.05|1390.95|1409.19|1392.09|1409.74|1392.64|1408.05|1390.95|280
1650325500000|2022-04-18 23:45:00|1409.21|1392.11|1413.48|1396.38|1414.11|1397.01|1409.1|1392|170
1650325800000|2022-04-18 23:50:00|1413.49|1396.39|1412.98|1395.88|1414.07|1396.97|1412.26|1395.16|247
1650326100000|2022-04-18 23:55:00|1412.99|1395.89|1414.14|1397.04|1414.24|1397.14|1412.99|1395.89|191
1650326400000|2022-04-19 00:00:00|1414.15|1397.05|1414.74|1397.64|1418.86|1401.76|1414.15|1397.05|286
1650326700000|2022-04-19 00:05:00|1414.82|1397.72|1420.55|1403.45|1421.11|1404.01|1414.77|1397.67|217
1650327000000|2022-04-19 00:10:00|1420.56|1403.46|1424.47|1407.37|1425.04|1407.94|1416.46|1399.36|356
1650327300000|2022-04-19 00:15:00|1424.42|1407.32|1420.35|1403.25|1424.84|1407.74|1420.06|1402.96|410
1650327600000|2022-04-19 00:20:00|1420.32|1403.22|1419.27|1402.17|1421.16|1404.06|1419.09|1401.99|257
1650327900000|2022-04-19 00:25:00|1419.24|1402.14|1421.95|1404.85|1421.95|1404.85|1419.19|1402.09|186
1650328200000|2022-04-19 00:30:00|1421.9|1404.8|1424.95|1407.85|1428.17|1411.07|1421.14|1404.04|439
1650328500000|2022-04-19 00:35:00|1424.94|1407.84|1418.13|1401.03|1424.95|1407.85|1418.13|1401.03|429
1650328800000|2022-04-19 00:40:00|1417.84|1400.74|1418.22|1401.12|1418.49|1401.39|1417.24|1400.14|330
1650329100000|2022-04-19 00:45:00|1418.21|1401.11|1414.1|1397|1418.4|1401.3|1414.1|1397|301
1650329400000|2022-04-19 00:50:00|1414.09|1396.99|1416.01|1398.91|1416.81|1399.71|1412.14|1395.04|262
1650329700000|2022-04-19 00:55:00|1416.02|1398.92|1414.28|1397.18|1416.17|1399.07|1413.89|1396.79|345
1650330000000|2022-04-19 01:00:00|1414.31|1397.21|1415.42|1398.32|1415.58|1398.48|1414.26|1397.16|251
1650330300000|2022-04-19 01:05:00|1415.47|1398.37|1415.15|1398.05|1415.67|1398.57|1414.46|1397.36|254
1650330600000|2022-04-19 01:10:00|1415.22|1398.12|1415.11|1398.01|1416.15|1399.05|1414.19|1397.09|259
1650330900000|2022-04-19 01:15:00|1415.08|1397.98|1411.78|1394.68|1415.53|1398.43|1411.74|1394.64|198
1650331200000|2022-04-19 01:20:00|1412|1394.9|1411.32|1394.22|1412.19|1395.09|1411.07|1393.97|169
1650331500000|2022-04-19 01:25:00|1411.37|1394.27|1410.53|1393.43|1411.53|1394.43|1410.33|1393.23|149
1650331800000|2022-04-19 01:30:00|1410.67|1393.57|1409.32|1392.22|1411.21|1394.11|1409.31|1392.21|114
1650332100000|2022-04-19 01:35:00|1409.3|1392.2|1406.37|1389.27|1409.3|1392.2|1406.16|1389.06|185
1650332400000|2022-04-19 01:40:00|1406.38|1389.28|1408.19|1391.09|1408.19|1391.09|1406.14|1389.04|168
1650332700000|2022-04-19 01:45:00|1408.11|1391.01|1407.98|1390.88|1408.22|1391.12|1407.11|1390.01|160
1650333000000|2022-04-19 01:50:00|1407.52|1390.42|1406.34|1389.24|1407.52|1390.42|1406.12|1389.02|122
1650333300000|2022-04-19 01:55:00|1406.05|1388.95|1403.88|1386.78|1407.16|1390.06|1402.33|1385.23|212
1650333600000|2022-04-19 02:00:00|1403.97|1386.87|1404.51|1387.41|1405.42|1388.32|1403.75|1386.65|262
1650333900000|2022-04-19 02:05:00|1404.36|1387.26|1402.17|1385.07|1405.18|1388.08|1402.17|1385.07|228
1650334200000|2022-04-19 02:10:00|1402.1|1385|1400.12|1383.02|1402.2|1385.1|1399.36|1382.26|227
1650334500000|2022-04-19 02:15:00|1400.05|1382.95|1400.1|1383|1400.79|1383.69|1399.33|1382.23|221
1650334800000|2022-04-19 02:20:00|1400.05|1382.95|1401.1|1384|1401.14|1384.04|1400.03|1382.93|196
1650335100000|2022-04-19 02:25:00|1401.15|1384.05|1401.02|1383.92|1401.23|1384.13|1399.44|1382.34|150
1650335400000|2022-04-19 02:30:00|1401.01|1383.91|1400.19|1383.09|1401.47|1384.37|1400.19|1383.09|181
1650335700000|2022-04-19 02:35:00|1400.18|1383.08|1399.7|1382.6|1400.33|1383.23|1399.36|1382.26|189
1650336000000|2022-04-19 02:40:00|1399.72|1382.62|1397.84|1380.74|1400.2|1383.1|1397.4|1380.3|204
1650336300000|2022-04-19 02:45:00|1397.89|1380.79|1397.17|1380.07|1398|1380.9|1397.02|1379.92|57
1650336600000|2022-04-19 02:50:00|1397.24|1380.14|1395.24|1378.14|1397.24|1380.14|1395.24|1378.14|89
1650336900000|2022-04-19 02:55:00|1395.21|1378.11|1394.15|1377.05|1395.58|1378.48|1393.77|1376.67|128
1650337200000|2022-04-19 03:00:00|1394.29|1377.19|1395.15|1378.05|1395.69|1378.59|1394.14|1377.04|89
1650337500000|2022-04-19 03:05:00|1395.17|1378.07|1398.07|1380.97|1398.35|1381.25|1395.07|1377.97|122
1650337800000|2022-04-19 03:10:00|1397.9|1380.8|1399.02|1381.92|1399.22|1382.12|1397.53|1380.43|96
1650338100000|2022-04-19 03:15:00|1399.07|1381.97|1398.79|1381.69|1399.14|1382.04|1398.65|1381.55|83
1650338400000|2022-04-19 03:20:00|1398.78|1381.68|1398.36|1381.26|1399.26|1382.16|1398.13|1381.03|182
1650338700000|2022-04-19 03:25:00|1398.55|1381.45|1398.58|1381.48|1399.2|1382.1|1398.28|1381.18|83
1650339000000|2022-04-19 03:30:00|1398.59|1381.49|1400.04|1382.94|1401.21|1384.11|1398.26|1381.16|122
1650339300000|2022-04-19 03:35:00|1399.99|1382.89|1399.03|1381.93|1400.06|1382.96|1398.08|1380.98|95
1650339600000|2022-04-19 03:40:00|1399.22|1382.12|1401.03|1383.93|1402.03|1384.93|1399.22|1382.12|171
1650339900000|2022-04-19 03:45:00|1401|1383.9|1399.29|1382.19|1401.05|1383.95|1399.29|1382.19|148
1650340200000|2022-04-19 03:50:00|1399.28|1382.18|1398.62|1381.52|1399.6|1382.5|1398.42|1381.32|131
1650340500000|2022-04-19 03:55:00|1398.49|1381.39|1398.21|1381.11|1399.36|1382.26|1397.58|1380.48|139
1650340800000|2022-04-19 04:00:00|1398.24|1381.14|1399.4|1382.3|1400.05|1382.95|1398.24|1381.14|169
1650341100000|2022-04-19 04:05:00|1399.32|1382.22|1399.55|1382.45|1400.47|1383.37|1397.28|1380.18|245
1650341400000|2022-04-19 04:10:00|1399.92|1382.82|1401.1|1384|1401.16|1384.06|1399.81|1382.71|119
1650341700000|2022-04-19 04:15:00|1401.03|1383.93|1402.34|1385.24|1403.05|1385.95|1401.03|1383.93|262
1650342000000|2022-04-19 04:20:00|1402.5|1385.4|1401.41|1384.31|1402.5|1385.4|1401.39|1384.29|117
1650342300000|2022-04-19 04:25:00|1401.43|1384.33|1400.17|1383.07|1402.27|1385.17|1400.16|1383.06|117
1650342600000|2022-04-19 04:30:00|1400.26|1383.16|1400.94|1383.84|1401.17|1384.07|1400.08|1382.98|101
1650342900000|2022-04-19 04:35:00|1400.97|1383.87|1401.14|1384.04|1401.22|1384.12|1400.91|1383.81|80
1650343200000|2022-04-19 04:40:00|1401.08|1383.98|1401.3|1384.2|1401.44|1384.34|1400.19|1383.09|126
1650343500000|2022-04-19 04:45:00|1401.15|1384.05|1401.35|1384.25|1402.21|1385.11|1401.02|1383.92|101
1650343800000|2022-04-19 04:50:00|1401.31|1384.21|1404.01|1386.91|1404.02|1386.92|1401.27|1384.17|250
1650344100000|2022-04-19 04:55:00|1403.84|1386.74|1403.02|1385.92|1403.93|1386.83|1402.13|1385.03|209
1650344400000|2022-04-19 05:00:00|1402.97|1385.87|1401.4|1384.3|1403.83|1386.73|1401.39|1384.29|165
1650344700000|2022-04-19 05:05:00|1401.41|1384.31|1400.19|1383.09|1402.1|1385|1400.08|1382.98|194
1650345000000|2022-04-19 05:10:00|1400.21|1383.11|1400.27|1383.17|1401.01|1383.91|1400.05|1382.95|130
1650345300000|2022-04-19 05:15:00|1400.23|1383.13|1400.1|1383|1400.79|1383.69|1400.03|1382.93|146
1650345600000|2022-04-19 05:20:00|1400.16|1383.06|1395.98|1378.88|1400.16|1383.06|1395.08|1377.98|209
1650345900000|2022-04-19 05:25:00|1395.93|1378.83|1395.74|1378.64|1396.32|1379.22|1395.27|1378.17|146
1650346200000|2022-04-19 05:30:00|1395.98|1378.88|1395.49|1378.39|1395.98|1378.88|1395.2|1378.1|134
1650346500000|2022-04-19 05:35:00|1395.48|1378.38|1396.62|1379.52|1396.84|1379.74|1395.35|1378.25|214
1650346800000|2022-04-19 05:40:00|1396.58|1379.48|1396.98|1379.88|1396.99|1379.89|1396.1|1379|163
1650347100000|2022-04-19 05:45:00|1397|1379.9|1400.35|1383.25|1400.35|1383.25|1396.97|1379.87|116
1650347400000|2022-04-19 05:50:00|1400.3|1383.2|1399.2|1382.1|1400.38|1383.28|1398.47|1381.37|174
1650347700000|2022-04-19 05:55:00|1399.22|1382.12|1397.72|1380.62|1399.38|1382.28|1397.7|1380.6|111
1650348000000|2022-04-19 06:00:00|1397.71|1380.61|1398.99|1381.89|1399.31|1382.21|1397.57|1380.47|98
1650348300000|2022-04-19 06:05:00|1398.97|1381.87|1399.83|1382.73|1400.11|1383.01|1398.97|1381.87|99
1650348600000|2022-04-19 06:10:00|1399.35|1382.25|1400.2|1383.1|1400.21|1383.11|1399.19|1382.09|76
1650348900000|2022-04-19 06:15:00|1400.25|1383.15|1400.14|1383.04|1400.67|1383.57|1400.04|1382.94|58
1650349200000|2022-04-19 06:20:00|1400.04|1382.94|1402.84|1385.74|1403.01|1385.91|1399.99|1382.89|92
1650349500000|2022-04-19 06:25:00|1402.89|1385.79|1405.96|1388.86|1406.1|1389|1402.76|1385.66|115
1650349800000|2022-04-19 06:30:00|1406.01|1388.91|1405.79|1388.69|1406.09|1388.99|1404.82|1387.72|75
1650350100000|2022-04-19 06:35:00|1406.03|1388.93|1406.93|1389.83|1407.82|1390.72|1406.03|1388.93|128
1650350400000|2022-04-19 06:40:00|1406.91|1389.81|1404.05|1386.95|1407.03|1389.93|1403.16|1386.06|155
1650350700000|2022-04-19 06:45:00|1404.07|1386.97|1404.88|1387.78|1404.95|1387.85|1403.16|1386.06|133
1650351000000|2022-04-19 06:50:00|1404.92|1387.82|1405.18|1388.08|1406.07|1388.97|1404.92|1387.82|154
1650351300000|2022-04-19 06:55:00|1405.25|1388.15|1402.08|1384.98|1405.25|1388.15|1402.08|1384.98|185
1650351600000|2022-04-19 07:00:00|1402|1384.9|1402.11|1385.01|1402.28|1385.18|1401.12|1384.02|148
1650351900000|2022-04-19 07:05:00|1402.05|1384.95|1402.93|1385.83|1403.17|1386.07|1401.99|1384.89|148
1650352200000|2022-04-19 07:10:00|1402.92|1385.82|1400.05|1382.95|1403.08|1385.98|1400.05|1382.95|151
1650352500000|2022-04-19 07:15:00|1399.98|1382.88|1395.96|1378.86|1400.07|1382.97|1395.15|1378.05|228
1650352800000|2022-04-19 07:20:00|1395.98|1378.88|1398.97|1381.87|1398.97|1381.87|1395.71|1378.61|162
1650353100000|2022-04-19 07:25:00|1399.04|1381.94|1398.99|1381.89|1399.29|1382.19|1398.84|1381.74|80
1650353400000|2022-04-19 07:30:00|1399.9|1382.8|1397.91|1380.81|1400.06|1382.96|1397.87|1380.77|227
1650353700000|2022-04-19 07:35:00|1397.9|1380.8|1396.14|1379.04|1398|1380.9|1395.98|1378.88|86
1650354000000|2022-04-19 07:40:00|1396.19|1379.09|1395.9|1378.8|1396.19|1379.09|1395.81|1378.71|70
1650354300000|2022-04-19 07:45:00|1395.92|1378.82|1397.58|1380.48|1397.61|1380.51|1395.78|1378.68|77
1650354600000|2022-04-19 07:50:00|1397.89|1380.79|1397.3|1380.2|1399.02|1381.92|1397.15|1380.05|170
1650354900000|2022-04-19 07:55:00|1397.29|1380.19|1398.16|1381.06|1399|1381.9|1397.05|1379.95|253
1650355200000|2022-04-19 08:00:00|1398.15|1381.05|1399.09|1381.99|1399.75|1382.65|1397.21|1380.11|187
1650355500000|2022-04-19 08:05:00|1399.12|1382.02|1399.07|1381.97|1399.37|1382.27|1398.11|1381.01|195
1650355800000|2022-04-19 08:10:00|1399.06|1381.96|1401.78|1384.68|1402.24|1385.14|1399.06|1381.96|121
1650356100000|2022-04-19 08:15:00|1401.77|1384.67|1400.26|1383.16|1402.21|1385.11|1400.26|1383.16|165
1650356400000|2022-04-19 08:20:00|1400.23|1383.13|1400.09|1382.99|1400.23|1383.13|1398.07|1380.97|252
1650356700000|2022-04-19 08:25:00|1399.95|1382.85|1399.09|1381.99|1400.79|1383.69|1399.03|1381.93|240
1650357000000|2022-04-19 08:30:00|1399.43|1382.33|1401.16|1384.06|1401.96|1384.86|1399.05|1381.95|209
1650357300000|2022-04-19 08:35:00|1401.14|1384.04|1401.11|1384.01|1401.93|1384.83|1401|1383.9|172
1650357600000|2022-04-19 08:40:00|1401.07|1383.97|1399.18|1382.08|1401.12|1384.02|1399.1|1382|271
1650357900000|2022-04-19 08:45:00|1399.38|1382.28|1398.08|1380.98|1400.16|1383.06|1397.93|1380.83|257
1650358200000|2022-04-19 08:50:00|1398.07|1380.97|1396.16|1379.06|1398.17|1381.07|1396.15|1379.05|195
1650358500000|2022-04-19 08:55:00|1396.22|1379.12|1397.51|1380.41|1398.65|1381.55|1396.13|1379.03|269
1650358800000|2022-04-19 09:00:00|1397.6|1380.5|1397.34|1380.24|1398.1|1381|1396.83|1379.73|403
1650359100000|2022-04-19 09:05:00|1397.3|1380.2|1399.34|1382.24|1399.72|1382.62|1397.18|1380.08|138
1650359400000|2022-04-19 09:10:00|1399.36|1382.26|1394.19|1377.09|1399.36|1382.26|1394.19|1377.09|258
1650359700000|2022-04-19 09:15:00|1394.25|1377.15|1396.13|1379.03|1396.56|1379.46|1392.94|1375.84|389
1650360000000|2022-04-19 09:20:00|1396.11|1379.01|1395.95|1378.85|1397.05|1379.95|1395.26|1378.16|246
1650360300000|2022-04-19 09:25:00|1396.09|1378.99|1394.2|1377.1|1396.11|1379.01|1392.51|1375.41|268
1650360600000|2022-04-19 09:30:00|1394.19|1377.09|1396.74|1379.64|1396.74|1379.64|1393.12|1376.02|232
1650360900000|2022-04-19 09:35:00|1396.63|1379.53|1398.02|1380.92|1398.12|1381.02|1396.63|1379.53|174
1650361200000|2022-04-19 09:40:00|1398.07|1380.97|1397.28|1380.18|1398.12|1381.02|1397.16|1380.06|115
1650361500000|2022-04-19 09:45:00|1397.27|1380.17|1398.12|1381.02|1398.85|1381.75|1395.31|1378.21|304
1650361800000|2022-04-19 09:50:00|1398.13|1381.03|1395.05|1377.95|1398.13|1381.03|1394.92|1377.82|233
1650362100000|2022-04-19 09:55:00|1395.07|1377.97|1395.66|1378.56|1396.2|1379.1|1394.6|1377.5|109
1650362400000|2022-04-19 10:00:00|1395.65|1378.55|1397.11|1380.01|1399.1|1382|1395.08|1377.98|151
1650362700000|2022-04-19 10:05:00|1397.07|1379.97|1399.29|1382.19|1399.92|1382.82|1397.07|1379.97|262
1650363000000|2022-04-19 10:10:00|1399.28|1382.18|1401.07|1383.97|1401.84|1384.74|1398.95|1381.85|230
1650363300000|2022-04-19 10:15:00|1401.08|1383.98|1398.33|1381.23|1401.24|1384.14|1398.1|1381|332
1650363600000|2022-04-19 10:20:00|1398.26|1381.16|1400.05|1382.95|1400.11|1383.01|1398.12|1381.02|207
1650363900000|2022-04-19 10:25:00|1400.04|1382.94|1402.25|1385.15|1403.81|1386.71|1400.04|1382.94|150
1650364200000|2022-04-19 10:30:00|1402.26|1385.16|1402.13|1385.03|1404.09|1386.99|1401.95|1384.85|267
1650364500000|2022-04-19 10:35:00|1402.08|1384.98|1400.04|1382.94|1402.37|1385.27|1400.03|1382.93|260
1650364800000|2022-04-19 10:40:00|1400.06|1382.96|1403.07|1385.97|1403.65|1386.55|1400.03|1382.93|226
1650365100000|2022-04-19 10:45:00|1403.06|1385.96|1401.1|1384|1403.08|1385.98|1401.1|1384|260
1650365400000|2022-04-19 10:50:00|1401.11|1384.01|1402.01|1384.91|1402.13|1385.03|1401.07|1383.97|214
1650365700000|2022-04-19 10:55:00|1402.06|1384.96|1405.04|1387.94|1405.59|1388.49|1402|1384.9|186
1650366000000|2022-04-19 11:00:00|1405.08|1387.98|1410.56|1393.46|1410.69|1393.59|1405.05|1387.95|234
1650366300000|2022-04-19 11:05:00|1410.57|1393.47|1410.79|1393.69|1410.81|1393.71|1409.92|1392.82|232
1650366600000|2022-04-19 11:10:00|1410.66|1393.56|1411.71|1394.61|1411.81|1394.71|1409.97|1392.87|133
1650366900000|2022-04-19 11:15:00|1411.63|1394.53|1420.02|1402.92|1420.95|1403.85|1411.58|1394.48|188
1650367200000|2022-04-19 11:20:00|1420.01|1402.91|1422.63|1405.53|1422.89|1405.79|1419.99|1402.89|249
1650367500000|2022-04-19 11:25:00|1422.67|1405.57|1421.47|1404.37|1423.76|1406.66|1420.93|1403.83|197
1650367800000|2022-04-19 11:30:00|1421.45|1404.35|1422.27|1405.17|1422.27|1405.17|1417.21|1400.11|334
1650368100000|2022-04-19 11:35:00|1422.26|1405.16|1424.24|1407.14|1424.65|1407.55|1421.95|1404.85|260
1650368400000|2022-04-19 11:40:00|1424.07|1406.97|1422.05|1404.95|1424.28|1407.18|1421.97|1404.87|248
1650368700000|2022-04-19 11:45:00|1422.07|1404.97|1423.26|1406.16|1423.64|1406.54|1422|1404.9|220
1650369000000|2022-04-19 11:50:00|1423.28|1406.18|1418.06|1400.96|1430.32|1413.22|1418.04|1400.94|595
1650369300000|2022-04-19 11:55:00|1417.99|1400.89|1415.01|1397.91|1418.99|1401.89|1414.23|1397.13|296
1650369600000|2022-04-19 12:00:00|1414.84|1397.74|1413.55|1396.45|1415.73|1398.63|1412.35|1395.25|296
1650369900000|2022-04-19 12:05:00|1413.65|1396.55|1416.84|1399.74|1416.84|1399.74|1413.55|1396.45|170
1650370200000|2022-04-19 12:10:00|1416.88|1399.78|1420.71|1403.61|1422.5|1405.4|1416.88|1399.78|382
1650370500000|2022-04-19 12:15:00|1420.78|1403.68|1419.58|1402.48|1422.09|1404.99|1419.58|1402.48|292
1650370800000|2022-04-19 12:20:00|1419.57|1402.47|1419.08|1401.98|1420.97|1403.87|1418.41|1401.31|314
1650371100000|2022-04-19 12:25:00|1419.06|1401.96|1420.06|1402.96|1421.57|1404.47|1419.02|1401.92|253
1650371400000|2022-04-19 12:30:00|1420.03|1402.93|1423.26|1406.16|1423.55|1406.45|1419.92|1402.82|278
1650371700000|2022-04-19 12:35:00|1423.25|1406.15|1424.06|1406.96|1425.54|1408.44|1422.93|1405.83|381
1650372000000|2022-04-19 12:40:00|1424.04|1406.94|1425.09|1407.99|1427.42|1410.32|1423.03|1405.93|383
1650372300000|2022-04-19 12:45:00|1425.08|1407.98|1422.49|1405.39|1425.08|1407.98|1422.36|1405.26|419
1650372600000|2022-04-19 12:50:00|1422.43|1405.33|1423.04|1405.94|1424.06|1406.96|1422.06|1404.96|277
1650372900000|2022-04-19 12:55:00|1423.09|1405.99|1422.86|1405.76|1423.12|1406.02|1422.1|1405|255
1650373200000|2022-04-19 13:00:00|1422.91|1405.81|1420.6|1403.5|1425.66|1408.56|1420.6|1403.5|330
1650373500000|2022-04-19 13:05:00|1420.41|1403.31|1417.73|1400.63|1420.41|1403.31|1417.02|1399.92|256
1650373800000|2022-04-19 13:10:00|1417.72|1400.62|1418.05|1400.95|1418.09|1400.99|1416.99|1399.89|226
1650374100000|2022-04-19 13:15:00|1418.04|1400.94|1418.1|1401|1419.09|1401.99|1417.35|1400.25|271
1650374400000|2022-04-19 13:20:00|1418.04|1400.94|1420.35|1403.25|1420.62|1403.52|1417.06|1399.96|191
1650374700000|2022-04-19 13:25:00|1420.41|1403.31|1420.17|1403.07|1420.98|1403.88|1419.03|1401.93|300
1650375000000|2022-04-19 13:30:00|1420.18|1403.08|1422.08|1404.98|1422.98|1405.88|1415.24|1398.14|549
1650375300000|2022-04-19 13:35:00|1422.11|1405.01|1423.8|1406.7|1425.58|1408.48|1421.08|1403.98|435
1650375600000|2022-04-19 13:40:00|1423.79|1406.69|1432.95|1415.85|1433.4|1416.3|1423.07|1405.97|406
1650375900000|2022-04-19 13:45:00|1432.94|1415.84|1435.16|1418.06|1437.04|1419.94|1432.28|1415.18|407
1650376200000|2022-04-19 13:50:00|1435.17|1418.07|1439.04|1421.94|1439.18|1422.08|1433.98|1416.88|321
1650376500000|2022-04-19 13:55:00|1438.96|1421.86|1440.05|1422.95|1442.51|1425.41|1436.14|1419.04|308
1650376800000|2022-04-19 14:00:00|1440.12|1423.02|1446.83|1429.73|1447.49|1430.39|1439|1421.9|406
1650377100000|2022-04-19 14:05:00|1446.84|1429.74|1444.54|1427.44|1449.36|1432.26|1444.47|1427.37|405
1650377400000|2022-04-19 14:10:00|1444.51|1427.41|1445.36|1428.26|1447.57|1430.47|1442.7|1425.6|316
1650377700000|2022-04-19 14:15:00|1445.39|1428.29|1442.15|1425.05|1445.44|1428.34|1440.33|1423.23|443
1650378000000|2022-04-19 14:20:00|1442.09|1424.99|1440.11|1423.01|1442.8|1425.7|1436.94|1419.84|346
1650378300000|2022-04-19 14:25:00|1440.1|1423|1440.96|1423.86|1441.61|1424.51|1438.83|1421.73|362
1650378600000|2022-04-19 14:30:00|1441|1423.9|1439.25|1422.15|1442.01|1424.91|1438.56|1421.46|323
1650378900000|2022-04-19 14:35:00|1439.15|1422.05|1440.39|1423.29|1440.53|1423.43|1439.1|1422|294
1650379200000|2022-04-19 14:40:00|1440.5|1423.4|1439.29|1422.19|1440.53|1423.43|1438.37|1421.27|288
1650379500000|2022-04-19 14:45:00|1439.34|1422.24|1443.04|1425.94|1443.14|1426.04|1439.26|1422.16|210
1650379800000|2022-04-19 14:50:00|1443.02|1425.92|1442.92|1425.82|1445.1|1428|1442.63|1425.53|274
1650380100000|2022-04-19 14:55:00|1442.89|1425.79|1441.33|1424.23|1443.61|1426.51|1441.28|1424.18|312
1650380400000|2022-04-19 15:00:00|1441.32|1424.22|1444.12|1427.02|1444.15|1427.05|1440.31|1423.21|325
1650380700000|2022-04-19 15:05:00|1444.11|1427.01|1444.14|1427.04|1445.63|1428.53|1443.1|1426|267
1650381000000|2022-04-19 15:10:00|1444.12|1427.02|1445.76|1428.66|1447.18|1430.08|1444|1426.9|276
1650381300000|2022-04-19 15:15:00|1445.79|1428.69|1442.1|1425|1446.58|1429.48|1442.1|1425|330
1650381600000|2022-04-19 15:20:00|1442.09|1424.99|1440.01|1422.91|1442.15|1425.05|1439.93|1422.83|217
1650381900000|2022-04-19 15:25:00|1439.81|1422.71|1440.11|1423.01|1441.08|1423.98|1438.34|1421.24|139
1650382200000|2022-04-19 15:30:00|1440.08|1422.98|1436.5|1419.4|1440.23|1423.13|1436.09|1418.99|200
1650382500000|2022-04-19 15:35:00|1436.51|1419.41|1438.34|1421.24|1438.85|1421.75|1435.34|1418.24|232
1650382800000|2022-04-19 15:40:00|1438.41|1421.31|1438.29|1421.19|1439.74|1422.64|1437.66|1420.56|273
1650383100000|2022-04-19 15:45:00|1438.28|1421.18|1438.31|1421.21|1438.55|1421.45|1437.1|1420|201
1650383400000|2022-04-19 15:50:00|1438.21|1421.11|1438.46|1421.36|1439.49|1422.39|1438.04|1420.94|199
1650383700000|2022-04-19 15:55:00|1438.55|1421.45|1438.02|1420.92|1438.55|1421.45|1437.05|1419.95|256
1650384000000|2022-04-19 16:00:00|1438.01|1420.91|1440.12|1423.02|1440.92|1423.82|1437.37|1420.27|332
1650384300000|2022-04-19 16:05:00|1440.06|1422.96|1441.36|1424.26|1442.04|1424.94|1439.37|1422.27|260
1650384600000|2022-04-19 16:10:00|1441.29|1424.19|1442.2|1425.1|1443.02|1425.92|1441.12|1424.02|150
1650384900000|2022-04-19 16:15:00|1442.23|1425.13|1443.15|1426.05|1443.25|1426.15|1441.21|1424.11|140
1650385200000|2022-04-19 16:20:00|1443.13|1426.03|1443.47|1426.37|1445.17|1428.07|1443.11|1426.01|150
1650385500000|2022-04-19 16:25:00|1443.32|1426.22|1441.26|1424.16|1443.32|1426.22|1441.24|1424.14|274
1650385800000|2022-04-19 16:30:00|1441.25|1424.15|1439.6|1422.5|1442.36|1425.26|1439.05|1421.95|218
1650386100000|2022-04-19 16:35:00|1440|1422.9|1427.45|1410.35|1440.19|1423.09|1426.79|1409.69|387
1650386400000|2022-04-19 16:40:00|1427.47|1410.37|1429.98|1412.88|1430.56|1413.46|1425.62|1408.52|472
1650386700000|2022-04-19 16:45:00|1430.01|1412.91|1433.54|1416.44|1434.17|1417.07|1428.97|1411.87|297
1650387000000|2022-04-19 16:50:00|1433.39|1416.29|1431.94|1414.84|1433.4|1416.3|1431.03|1413.93|233
1650387300000|2022-04-19 16:55:00|1431.93|1414.83|1433.89|1416.79|1434.16|1417.06|1431.19|1414.09|279
1650387600000|2022-04-19 17:00:00|1433.93|1416.83|1434.93|1417.83|1434.93|1417.83|1432.88|1415.78|180
1650387900000|2022-04-19 17:05:00|1434.86|1417.76|1429.09|1411.99|1434.94|1417.84|1429.09|1411.99|284
1650388200000|2022-04-19 17:10:00|1429.13|1412.03|1427.31|1410.21|1430.19|1413.09|1426.51|1409.41|238
1650388500000|2022-04-19 17:15:00|1427.22|1410.12|1428.77|1411.67|1429.31|1412.21|1427.17|1410.07|190
1650388800000|2022-04-19 17:20:00|1428.44|1411.34|1428.1|1411|1429.15|1412.05|1427.51|1410.41|98
1650389100000|2022-04-19 17:25:00|1428.2|1411.1|1425.07|1407.97|1428.28|1411.18|1423.26|1406.16|320
1650389400000|2022-04-19 17:30:00|1425.11|1408.01|1424.68|1407.58|1426.76|1409.66|1424.65|1407.55|209
1650389700000|2022-04-19 17:35:00|1424.66|1407.56|1425.19|1408.09|1426.03|1408.93|1424.03|1406.93|246
1650390000000|2022-04-19 17:40:00|1425.18|1408.08|1426.36|1409.26|1427.04|1409.94|1425.07|1407.97|174
1650390300000|2022-04-19 17:45:00|1426.45|1409.35|1428.26|1411.16|1429.1|1412|1425.34|1408.24|184
1650390600000|2022-04-19 17:50:00|1428.23|1411.13|1427.7|1410.6|1429.83|1412.73|1427.46|1410.36|286
1650390900000|2022-04-19 17:55:00|1427.68|1410.58|1428.12|1411.02|1428.56|1411.46|1426.94|1409.84|153
1650391200000|2022-04-19 18:00:00|1428.11|1411.01|1426.17|1409.07|1429.07|1411.97|1426.17|1409.07|195
1650391500000|2022-04-19 18:05:00|1426.23|1409.13|1425.67|1408.57|1427.12|1410.02|1424.34|1407.24|389
1650391800000|2022-04-19 18:10:00|1425.66|1408.56|1425.92|1408.82|1426.07|1408.97|1424.09|1406.99|306
1650392100000|2022-04-19 18:15:00|1425.53|1408.43|1423.91|1406.81|1426.11|1409.01|1423.91|1406.81|189
1650392400000|2022-04-19 18:20:00|1423.97|1406.87|1424.58|1407.48|1424.58|1407.48|1423.11|1406.01|126
1650392700000|2022-04-19 18:25:00|1424.87|1407.77|1426.88|1409.78|1426.94|1409.84|1423.47|1406.37|158
1650393000000|2022-04-19 18:30:00|1426.7|1409.6|1424.23|1407.13|1428.11|1411.01|1424.11|1407.01|299
1650393300000|2022-04-19 18:35:00|1424.24|1407.14|1422.81|1405.71|1424.96|1407.86|1422.18|1405.08|245
1650393600000|2022-04-19 18:40:00|1422.86|1405.76|1422.67|1405.57|1422.97|1405.87|1422.3|1405.2|118
1650393900000|2022-04-19 18:45:00|1422.48|1405.38|1421.05|1403.95|1422.67|1405.57|1420.05|1402.95|95
1650394200000|2022-04-19 18:50:00|1421.07|1403.97|1419.73|1402.63|1421.5|1404.4|1419.42|1402.32|135
1650394500000|2022-04-19 18:55:00|1419.68|1402.58|1419.12|1402.02|1420.37|1403.27|1419.06|1401.96|108
1650394800000|2022-04-19 19:00:00|1419.24|1402.14|1417.41|1400.31|1420.15|1403.05|1417.22|1400.12|193
1650395100000|2022-04-19 19:05:00|1417.43|1400.33|1418.24|1401.14|1418.61|1401.51|1416.75|1399.65|154
1650395400000|2022-04-19 19:10:00|1418.27|1401.17|1419.42|1402.32|1419.99|1402.89|1418.07|1400.97|171
1650395700000|2022-04-19 19:15:00|1419.29|1402.19|1420.95|1403.85|1421.21|1404.11|1418.83|1401.73|203
1650396000000|2022-04-19 19:20:00|1420.92|1403.82|1421.39|1404.29|1422.15|1405.05|1420.37|1403.27|267
1650396300000|2022-04-19 19:25:00|1421.4|1404.3|1420.39|1403.29|1421.67|1404.57|1420.06|1402.96|250
1650396600000|2022-04-19 19:30:00|1420.33|1403.23|1420.18|1403.08|1421.19|1404.09|1420.05|1402.95|174
1650396900000|2022-04-19 19:35:00|1420.34|1403.24|1421.89|1404.79|1422.07|1404.97|1420.05|1402.95|199
1650397200000|2022-04-19 19:40:00|1421.86|1404.76|1419.41|1402.31|1421.86|1404.76|1419.15|1402.05|306
1650397500000|2022-04-19 19:45:00|1419.54|1402.44|1419.26|1402.16|1419.67|1402.57|1418.5|1401.4|169
1650397800000|2022-04-19 19:50:00|1419.41|1402.31|1420.85|1403.75|1422.14|1405.04|1419.16|1402.06|276
1650398100000|2022-04-19 19:55:00|1420.75|1403.65|1421.39|1404.29|1422.25|1405.15|1419.2|1402.1|308
1650398400000|2022-04-19 20:00:00|1421.49|1404.39|1416.85|1399.75|1421.49|1404.39|1416.85|1399.75|418
1650398700000|2022-04-19 20:05:00|1416.87|1399.77|1415.2|1398.1|1417.16|1400.06|1414.05|1396.95|214
1650399000000|2022-04-19 20:10:00|1415.08|1397.98|1412.17|1395.07|1416.12|1399.02|1411.56|1394.46|214
1650399300000|2022-04-19 20:15:00|1412.18|1395.08|1415.03|1397.93|1415.08|1397.98|1412.18|1395.08|193
1650399600000|2022-04-19 20:20:00|1414.98|1397.88|1414.22|1397.12|1415.19|1398.09|1414.07|1396.97|168
1650399900000|2022-04-19 20:25:00|1414.4|1397.3|1414.25|1397.15|1414.51|1397.41|1413.46|1396.36|177
1650400200000|2022-04-19 20:30:00|1414.26|1397.16|1413.59|1396.49|1414.93|1397.83|1413.22|1396.12|275
1650400500000|2022-04-19 20:35:00|1413.58|1396.48|1410.99|1393.89|1414.47|1397.37|1410.51|1393.41|255
1650400800000|2022-04-19 20:40:00|1411.05|1393.95|1412.09|1394.99|1412.12|1395.02|1410.54|1393.44|134
1650401100000|2022-04-19 20:45:00|1412.05|1394.95|1412.12|1395.02|1414.04|1396.94|1411.73|1394.63|257
1650401400000|2022-04-19 20:50:00|1412.09|1394.99|1412.96|1395.86|1413.12|1396.02|1412.09|1394.99|184
1650401700000|2022-04-19 20:55:00|1412.99|1395.89|1413.16|1396.06|1413.49|1396.39|1412.03|1394.93|122
1650402000000|2022-04-19 21:00:00|1413.14|1396.04|1413.33|1396.23|1414.04|1396.94|1413.14|1396.04|80
1650402300000|2022-04-19 21:05:00|1413.34|1396.24|1413.35|1396.25|1413.63|1396.53|1413.13|1396.03|79
1650402600000|2022-04-19 21:10:00|1413.27|1396.17|1413.29|1396.19|1413.76|1396.66|1413.18|1396.08|58
1650402900000|2022-04-19 21:15:00|1413.27|1396.17|1415.34|1398.24|1416.1|1399|1413.18|1396.08|109
1650403200000|2022-04-19 21:20:00|1415.3|1398.2|1416.07|1398.97|1416.61|1399.51|1415.05|1397.95|104
1650403500000|2022-04-19 21:25:00|1416.09|1398.99|1414.21|1397.11|1416.94|1399.84|1414.14|1397.04|173
1650403800000|2022-04-19 21:30:00|1414.2|1397.1|1416.95|1399.85|1417|1399.9|1414.13|1397.03|128
1650404100000|2022-04-19 21:35:00|1416.89|1399.79|1415.6|1398.5|1417|1399.9|1415.58|1398.48|72
1650404400000|2022-04-19 21:40:00|1415.58|1398.48|1416.28|1399.18|1418.07|1400.97|1414.75|1397.65|187
1650404700000|2022-04-19 21:45:00|1416.16|1399.06|1414.16|1397.06|1416.36|1399.26|1414.04|1396.94|167
1650405000000|2022-04-19 21:50:00|1414.05|1396.95|1416.07|1398.97|1417.17|1400.07|1413.94|1396.84|222
1650405300000|2022-04-19 21:55:00|1416.35|1399.25|1418.14|1401.04|1418.21|1401.11|1416.35|1399.25|176
1650405600000|2022-04-19 22:00:00|1418.16|1401.06|1418.14|1401.04|1418.49|1401.39|1417.05|1399.95|233
1650405900000|2022-04-19 22:05:00|1418.16|1401.06|1421.02|1403.92|1421.65|1404.55|1418.16|1401.06|156
1650406200000|2022-04-19 22:10:00|1421.04|1403.94|1421.18|1404.08|1422.3|1405.2|1420.06|1402.96|227
1650406500000|2022-04-19 22:15:00|1421.86|1404.76|1421.55|1404.45|1422.08|1404.98|1420.86|1403.76|260
1650406800000|2022-04-19 22:20:00|1421.58|1404.48|1421.01|1403.91|1422.08|1404.98|1420.54|1403.44|273
1650407100000|2022-04-19 22:25:00|1420.97|1403.87|1422.52|1405.42|1422.52|1405.42|1420.11|1403.01|162
1650407400000|2022-04-19 22:30:00|1422.63|1405.53|1425.83|1408.73|1425.96|1408.86|1422.63|1405.53|136
1650407700000|2022-04-19 22:35:00|1425.93|1408.83|1428.12|1411.02|1428.99|1411.89|1425.83|1408.73|161
1650408000000|2022-04-19 22:40:00|1427.99|1410.89|1427.95|1410.85|1428.36|1411.26|1427.58|1410.48|215
1650408300000|2022-04-19 22:45:00|1427.91|1410.81|1424.86|1407.76|1428.23|1411.13|1424.33|1407.23|152
1650408600000|2022-04-19 22:50:00|1424.85|1407.75|1424.88|1407.78|1425.13|1408.03|1424.14|1407.04|197
1650408900000|2022-04-19 22:55:00|1424.91|1407.81|1425.11|1408.01|1425.95|1408.85|1424.14|1407.04|206
1650409200000|2022-04-19 23:00:00|1425.13|1408.03|1426.04|1408.94|1426.96|1409.86|1425.1|1408|103
1650409500000|2022-04-19 23:05:00|1426.02|1408.92|1426.06|1408.96|1426.11|1409.01|1425.14|1408.04|120
1650409800000|2022-04-19 23:10:00|1426.07|1408.97|1425.39|1408.29|1426.19|1409.09|1425.33|1408.23|222
1650410100000|2022-04-19 23:15:00|1425.37|1408.27|1427|1409.9|1427.15|1410.05|1425.09|1407.99|98
1650410400000|2022-04-19 23:20:00|1427.03|1409.93|1429.81|1412.71|1430.27|1413.17|1427|1409.9|126
1650410700000|2022-04-19 23:25:00|1429.79|1412.69|1429.96|1412.86|1429.98|1412.88|1427.11|1410.01|317
1650411000000|2022-04-19 23:30:00|1429.93|1412.83|1432.99|1415.89|1433.2|1416.1|1429.32|1412.22|121
1650411300000|2022-04-19 23:35:00|1433|1415.9|1432.17|1415.07|1433.09|1415.99|1432.11|1415.01|192
1650411600000|2022-04-19 23:40:00|1432.22|1415.12|1432|1414.9|1433.97|1416.87|1432|1414.9|197
1650411900000|2022-04-19 23:45:00|1432.03|1414.93|1436.05|1418.95|1436.05|1418.95|1432.03|1414.93|246
1650412200000|2022-04-19 23:50:00|1435.9|1418.8|1436.81|1419.71|1436.93|1419.83|1435.21|1418.11|158
1650412500000|2022-04-19 23:55:00|1436.43|1419.33|1433.14|1416.04|1437.05|1419.95|1432.88|1415.78|186
1650412800000|2022-04-20 00:00:00|1433.11|1416.01|1429.19|1412.09|1433.11|1416.01|1429.08|1411.98|176
1650413100000|2022-04-20 00:05:00|1429.27|1412.17|1430.05|1412.95|1430.17|1413.07|1429.08|1411.98|187
1650413400000|2022-04-20 00:10:00|1430.07|1412.97|1434.19|1417.09|1434.39|1417.29|1430.07|1412.97|192
1650413700000|2022-04-20 00:15:00|1434.17|1417.07|1432.48|1415.38|1434.18|1417.08|1432.21|1415.11|177
1650414000000|2022-04-20 00:20:00|1432.02|1414.92|1421.83|1404.73|1432.17|1415.07|1419.73|1402.63|300
1650414300000|2022-04-20 00:25:00|1421.89|1404.79|1412.62|1395.52|1421.98|1404.88|1411.98|1394.88|347
1650414600000|2022-04-20 00:30:00|1412.69|1395.59|1418.89|1401.79|1418.91|1401.81|1412.63|1395.53|175
1650414900000|2022-04-20 00:35:00|1418.76|1401.66|1417.01|1399.91|1421.99|1404.89|1417.01|1399.91|232
1650415200000|2022-04-20 00:40:00|1417.02|1399.92|1419.91|1402.81|1420.05|1402.95|1417.02|1399.92|178
1650415500000|2022-04-20 00:45:00|1419.9|1402.8|1422.73|1405.63|1422.73|1405.63|1419.9|1402.8|71
1650415800000|2022-04-20 00:50:00|1422.8|1405.7|1421.11|1404.01|1423.69|1406.59|1420.92|1403.82|132
1650416100000|2022-04-20 00:55:00|1420.93|1403.83|1418.07|1400.97|1420.93|1403.83|1418|1400.9|136
1650416400000|2022-04-20 01:00:00|1418.1|1401|1417.2|1400.1|1420|1402.9|1416.39|1399.29|155
1650416700000|2022-04-20 01:05:00|1417.23|1400.13|1418.94|1401.84|1419.21|1402.11|1417.04|1399.94|166
1650417000000|2022-04-20 01:10:00|1418.89|1401.79|1416.32|1399.22|1419.13|1402.03|1416.25|1399.15|79
1650417300000|2022-04-20 01:15:00|1416.31|1399.21|1417.12|1400.02|1417.34|1400.24|1412.28|1395.18|208
1650417600000|2022-04-20 01:20:00|1416.91|1399.81|1420.06|1402.96|1420.07|1402.97|1416.86|1399.76|105
1650417900000|2022-04-20 01:25:00|1420.07|1402.97|1421.01|1403.91|1421.68|1404.58|1420.06|1402.96|121
1650418200000|2022-04-20 01:30:00|1420.96|1403.86|1420.19|1403.09|1421.11|1404.01|1420.17|1403.07|108
1650418500000|2022-04-20 01:35:00|1420.13|1403.03|1423.34|1406.24|1423.5|1406.4|1420.1|1403|62
1650418800000|2022-04-20 01:40:00|1423.72|1406.62|1424.07|1406.97|1424.88|1407.78|1423.72|1406.62|119
1650419100000|2022-04-20 01:45:00|1424.12|1407.02|1424.81|1407.71|1424.81|1407.71|1422.99|1405.89|133
1650419400000|2022-04-20 01:50:00|1424.8|1407.7|1422.4|1405.3|1424.85|1407.75|1421.17|1404.07|345
1650419700000|2022-04-20 01:55:00|1422.41|1405.31|1423.02|1405.92|1423.86|1406.76|1422.07|1404.97|267
1650420000000|2022-04-20 02:00:00|1422.97|1405.87|1422.14|1405.04|1424.93|1407.83|1422.09|1404.99|254
1650420300000|2022-04-20 02:05:00|1422.07|1404.97|1422.68|1405.58|1423.19|1406.09|1420.36|1403.26|275
1650420600000|2022-04-20 02:10:00|1422.63|1405.53|1423.23|1406.13|1423.94|1406.84|1422.62|1405.52|188
1650420900000|2022-04-20 02:15:00|1423.16|1406.06|1421.47|1404.37|1423.17|1406.07|1421.46|1404.36|201
1650421200000|2022-04-20 02:20:00|1421.48|1404.38|1419.15|1402.05|1421.76|1404.66|1419.09|1401.99|173
1650421500000|2022-04-20 02:25:00|1419.04|1401.94|1419.04|1401.94|1419.72|1402.62|1418.16|1401.06|82
1650421800000|2022-04-20 02:30:00|1419.06|1401.96|1420.12|1403.02|1421.05|1403.95|1419.04|1401.94|135
1650422100000|2022-04-20 02:35:00|1420.11|1403.01|1421.23|1404.13|1421.85|1404.75|1420.1|1403|199
1650422400000|2022-04-20 02:40:00|1421.22|1404.12|1422.05|1404.95|1422.25|1405.15|1421.02|1403.92|157
1650422700000|2022-04-20 02:45:00|1422.08|1404.98|1422.04|1404.94|1423.1|1406|1421.04|1403.94|201
1650423000000|2022-04-20 02:50:00|1422.09|1404.99|1422.93|1405.83|1422.93|1405.83|1421.28|1404.18|135
1650423300000|2022-04-20 02:55:00|1422.69|1405.59|1423.91|1406.81|1423.94|1406.84|1422.5|1405.4|174
1650423600000|2022-04-20 03:00:00|1423.85|1406.75|1423.94|1406.84|1424.2|1407.1|1422.84|1405.74|216
1650423900000|2022-04-20 03:05:00|1423.92|1406.82|1423.08|1405.98|1424.04|1406.94|1422.47|1405.37|209
1650424200000|2022-04-20 03:10:00|1423.12|1406.02|1424.24|1407.14|1425.02|1407.92|1423.05|1405.95|195
1650424500000|2022-04-20 03:15:00|1424.25|1407.15|1424.12|1407.02|1425.02|1407.92|1423.98|1406.88|233
1650424800000|2022-04-20 03:20:00|1424.11|1407.01|1423.08|1405.98|1424.17|1407.07|1423.03|1405.93|136
1650425100000|2022-04-20 03:25:00|1423.07|1405.97|1422.21|1405.11|1423.48|1406.38|1422.04|1404.94|122
1650425400000|2022-04-20 03:30:00|1422.06|1404.96|1425.78|1408.68|1425.78|1408.68|1422.06|1404.96|147
1650425700000|2022-04-20 03:35:00|1425.69|1408.59|1420.26|1403.16|1425.76|1408.66|1420.26|1403.16|219
1650426000000|2022-04-20 03:40:00|1420.23|1403.13|1421.52|1404.42|1422.03|1404.93|1419.21|1402.11|136
1650426300000|2022-04-20 03:45:00|1421.56|1404.46|1423.03|1405.93|1424.09|1406.99|1421.56|1404.46|186
1650426600000|2022-04-20 03:50:00|1422.99|1405.89|1425.25|1408.15|1425.25|1408.15|1422.96|1405.86|168
1650426900000|2022-04-20 03:55:00|1425.11|1408.01|1427.02|1409.92|1427.02|1409.92|1424.39|1407.29|71
1650427200000|2022-04-20 04:00:00|1426.92|1409.82|1428.53|1411.43|1428.71|1411.61|1426.06|1408.96|159
1650427500000|2022-04-20 04:05:00|1428.49|1411.39|1427.72|1410.62|1428.7|1411.6|1426.88|1409.78|268
1650427800000|2022-04-20 04:10:00|1427.71|1410.61|1427.04|1409.94|1428.1|1411|1426.18|1409.08|208
1650428100000|2022-04-20 04:15:00|1427.03|1409.93|1425.18|1408.08|1427.07|1409.97|1425.18|1408.08|195
1650428400000|2022-04-20 04:20:00|1425.03|1407.93|1425.57|1408.47|1426.01|1408.91|1425.03|1407.93|54
1650428700000|2022-04-20 04:25:00|1425.64|1408.54|1424.67|1407.57|1426.04|1408.94|1424.27|1407.17|167
1650429000000|2022-04-20 04:30:00|1424.44|1407.34|1421.07|1403.97|1424.72|1407.62|1420.8|1403.7|107
1650429300000|2022-04-20 04:35:00|1421.02|1403.92|1421.99|1404.89|1422.17|1405.07|1420.16|1403.06|91
1650429600000|2022-04-20 04:40:00|1421.96|1404.86|1423.91|1406.81|1424.09|1406.99|1421.96|1404.86|128
1650429900000|2022-04-20 04:45:00|1423.89|1406.79|1425.76|1408.66|1425.76|1408.66|1423.7|1406.6|150
1650430200000|2022-04-20 04:50:00|1425.82|1408.72|1423.5|1406.4|1425.82|1408.72|1423.05|1405.95|208
1650430500000|2022-04-20 04:55:00|1423.49|1406.39|1423.89|1406.79|1424.07|1406.97|1423.11|1406.01|185
1650430800000|2022-04-20 05:00:00|1423.86|1406.76|1422.25|1405.15|1424.07|1406.97|1422.07|1404.97|192
1650431100000|2022-04-20 05:05:00|1422.06|1404.96|1423.64|1406.54|1425.61|1408.51|1422.01|1404.91|140
1650431400000|2022-04-20 05:10:00|1423.65|1406.55|1419.67|1402.57|1424.15|1407.05|1418.97|1401.87|169
1650431700000|2022-04-20 05:15:00|1419.6|1402.5|1419.98|1402.88|1420.1|1403|1419.02|1401.92|102
1650432000000|2022-04-20 05:20:00|1420.01|1402.91|1422.15|1405.05|1422.51|1405.41|1420.01|1402.91|140
1650432300000|2022-04-20 05:25:00|1422.2|1405.1|1426.81|1409.71|1426.9|1409.8|1421.85|1404.75|261
1650432600000|2022-04-20 05:30:00|1426.75|1409.65|1426.11|1409.01|1427.05|1409.95|1425.83|1408.73|258
1650432900000|2022-04-20 05:35:00|1426.13|1409.03|1425.91|1408.81|1427.12|1410.02|1423.97|1406.87|367
1650433200000|2022-04-20 05:40:00|1425.85|1408.75|1426.04|1408.94|1427.16|1410.06|1425.03|1407.93|309
1650433500000|2022-04-20 05:45:00|1426.03|1408.93|1426.8|1409.7|1427.02|1409.92|1426.02|1408.92|258
1650433800000|2022-04-20 05:50:00|1426.83|1409.73|1427.53|1410.43|1428.34|1411.24|1426.11|1409.01|240
1650434100000|2022-04-20 05:55:00|1427.54|1410.44|1427.13|1410.03|1428.15|1411.05|1426.29|1409.19|225
1650434400000|2022-04-20 06:00:00|1427.07|1409.97|1429.84|1412.74|1429.91|1412.81|1426.1|1409|249
1650434700000|2022-04-20 06:05:00|1429.85|1412.75|1430.79|1413.69|1431.11|1414.01|1429.63|1412.53|170
1650435000000|2022-04-20 06:10:00|1430.78|1413.68|1431.96|1414.86|1431.96|1414.86|1430.26|1413.16|146
1650435300000|2022-04-20 06:15:00|1432|1414.9|1430.07|1412.97|1432|1414.9|1429.17|1412.07|228
1650435600000|2022-04-20 06:20:00|1429.98|1412.88|1429.93|1412.83|1430.17|1413.07|1429.18|1412.08|130
1650435900000|2022-04-20 06:25:00|1429.94|1412.84|1431.32|1414.22|1431.83|1414.73|1429.84|1412.74|126
1650436200000|2022-04-20 06:30:00|1431.29|1414.19|1440.01|1422.91|1440.08|1422.98|1431.06|1413.96|218
1650436500000|2022-04-20 06:35:00|1439.99|1422.89|1438.5|1421.4|1439.99|1422.89|1436.07|1418.97|134
1650436800000|2022-04-20 06:40:00|1438.37|1421.27|1437.24|1420.14|1438.42|1421.32|1437.12|1420.02|119
1650437100000|2022-04-20 06:45:00|1437.12|1420.02|1437.67|1420.57|1438.07|1420.97|1436.97|1419.87|127
1650437400000|2022-04-20 06:50:00|1437.42|1420.32|1440.19|1423.09|1441.05|1423.95|1437.42|1420.32|136
1650437700000|2022-04-20 06:55:00|1440.2|1423.1|1443.11|1426.01|1443.28|1426.18|1440.03|1422.93|160
1650438000000|2022-04-20 07:00:00|1443.14|1426.04|1443.2|1426.1|1445.14|1428.04|1441.25|1424.15|163
1650438300000|2022-04-20 07:05:00|1443.19|1426.09|1447.74|1430.64|1449|1431.9|1443.03|1425.93|241
1650438600000|2022-04-20 07:10:00|1447.24|1430.14|1443.27|1426.17|1448.96|1431.86|1443.14|1426.04|277
1650438900000|2022-04-20 07:15:00|1443.25|1426.15|1438.44|1421.34|1443.37|1426.27|1438.15|1421.05|222
1650439200000|2022-04-20 07:20:00|1438.43|1421.33|1437.13|1420.03|1438.75|1421.65|1436.58|1419.48|235
1650439500000|2022-04-20 07:25:00|1437.18|1420.08|1436.73|1419.63|1437.36|1420.26|1434.16|1417.06|206
1650439800000|2022-04-20 07:30:00|1436.97|1419.87|1437.45|1420.35|1438.15|1421.05|1436.26|1419.16|172
1650440100000|2022-04-20 07:35:00|1437.22|1420.12|1435.72|1418.62|1437.34|1420.24|1435.72|1418.62|98
1650440400000|2022-04-20 07:40:00|1435.76|1418.66|1435.75|1418.65|1437.2|1420.1|1435.33|1418.23|126
1650440700000|2022-04-20 07:45:00|1435.73|1418.63|1436|1418.9|1436.44|1419.34|1433.59|1416.49|115
1650441000000|2022-04-20 07:50:00|1436.03|1418.93|1437.14|1420.04|1438.02|1420.92|1436|1418.9|143
1650441300000|2022-04-20 07:55:00|1437.13|1420.03|1437.43|1420.33|1438.28|1421.18|1437.02|1419.92|138
1650441600000|2022-04-20 08:00:00|1437.44|1420.34|1436.38|1419.28|1437.56|1420.46|1435.56|1418.46|182
1650441900000|2022-04-20 08:05:00|1436.37|1419.27|1437.2|1420.1|1438.03|1420.93|1436.2|1419.1|160
1650442200000|2022-04-20 08:10:00|1437.3|1420.2|1438.9|1421.8|1439.15|1422.05|1437.14|1420.04|88
1650442500000|2022-04-20 08:15:00|1438.97|1421.87|1438.27|1421.17|1439.04|1421.94|1438.14|1421.04|138
1650442800000|2022-04-20 08:20:00|1438.05|1420.95|1439.31|1422.21|1439.94|1422.84|1437.95|1420.85|166
1650443100000|2022-04-20 08:25:00|1439.43|1422.33|1442.98|1425.88|1443.74|1426.64|1439.27|1422.17|140
1650443400000|2022-04-20 08:30:00|1443.05|1425.95|1443.17|1426.07|1444.06|1426.96|1442.21|1425.11|101
1650443700000|2022-04-20 08:35:00|1443.2|1426.1|1444.87|1427.77|1444.87|1427.77|1443.05|1425.95|164
1650444000000|2022-04-20 08:40:00|1444.86|1427.76|1447.98|1430.88|1449.69|1432.59|1444.7|1427.6|226
1650444300000|2022-04-20 08:45:00|1448.06|1430.96|1444.26|1427.16|1448.64|1431.54|1444.26|1427.16|139
1650444600000|2022-04-20 08:50:00|1444.28|1427.18|1443.86|1426.76|1444.4|1427.3|1442.31|1425.21|121
1650444900000|2022-04-20 08:55:00|1443.51|1426.41|1444.21|1427.11|1444.48|1427.38|1443|1425.9|101
1650445200000|2022-04-20 09:00:00|1444.12|1427.02|1442.98|1425.88|1446.19|1429.09|1442.2|1425.1|187
1650445500000|2022-04-20 09:05:00|1442.99|1425.89|1447.25|1430.15|1447.56|1430.46|1442.97|1425.87|148
1650445800000|2022-04-20 09:10:00|1447.23|1430.13|1445.09|1427.99|1447.29|1430.19|1444.1|1427|180
1650446100000|2022-04-20 09:15:00|1444.96|1427.86|1445.02|1427.92|1446.1|1429|1442.96|1425.86|117
1650446400000|2022-04-20 09:20:00|1444.89|1427.79|1446.07|1428.97|1446.54|1429.44|1443.92|1426.82|230
1650446700000|2022-04-20 09:25:00|1446.06|1428.96|1450.17|1433.07|1451.84|1434.74|1446.02|1428.92|150
1650447000000|2022-04-20 09:30:00|1449.88|1432.78|1447.86|1430.76|1449.97|1432.87|1447.02|1429.92|123
1650447300000|2022-04-20 09:35:00|1447.84|1430.74|1447.99|1430.89|1448.66|1431.56|1446.94|1429.84|130
1650447600000|2022-04-20 09:40:00|1448.02|1430.92|1448.9|1431.8|1448.9|1431.8|1447.03|1429.93|164
1650447900000|2022-04-20 09:45:00|1448.91|1431.81|1445.68|1428.58|1451.22|1434.12|1445.04|1427.94|290
1650448200000|2022-04-20 09:50:00|1445.34|1428.24|1445.07|1427.97|1445.71|1428.61|1443.05|1425.95|156
1650448500000|2022-04-20 09:55:00|1444.93|1427.83|1441.7|1424.6|1445.77|1428.67|1441.7|1424.6|110
1650448800000|2022-04-20 10:00:00|1441.37|1424.27|1436.37|1419.27|1442.15|1425.05|1436.29|1419.19|155
1650449100000|2022-04-20 10:05:00|1436.36|1419.26|1434.8|1417.7|1436.43|1419.33|1433.98|1416.88|199
1650449400000|2022-04-20 10:10:00|1434.79|1417.69|1435.28|1418.18|1436.34|1419.24|1434.45|1417.35|241
1650449700000|2022-04-20 10:15:00|1435.52|1418.42|1437.14|1420.04|1437.16|1420.06|1435.49|1418.39|103
1650450000000|2022-04-20 10:20:00|1437.18|1420.08|1438.9|1421.8|1440.78|1423.68|1436.95|1419.85|249
1650450300000|2022-04-20 10:25:00|1438.89|1421.79|1447.06|1429.96|1447.46|1430.36|1438.88|1421.78|349
1650450600000|2022-04-20 10:30:00|1447.03|1429.93|1446.35|1429.25|1447.74|1430.64|1445.87|1428.77|134
1650450900000|2022-04-20 10:35:00|1446.2|1429.1|1444.12|1427.02|1447.15|1430.05|1443.92|1426.82|240
1650451200000|2022-04-20 10:40:00|1444.13|1427.03|1453.32|1436.22|1453.75|1436.65|1444.11|1427.01|262
1650451500000|2022-04-20 10:45:00|1453.29|1436.19|1450.97|1433.87|1454.89|1437.79|1450.1|1433|297
1650451800000|2022-04-20 10:50:00|1450.96|1433.86|1449.52|1432.42|1451.01|1433.91|1447.49|1430.39|292
1650452100000|2022-04-20 10:55:00|1449.39|1432.29|1449.44|1432.34|1450.1|1433|1449.01|1431.91|174
1650452400000|2022-04-20 11:00:00|1449.49|1432.39|1446.08|1428.98|1450.09|1432.99|1445.13|1428.03|286
1650452700000|2022-04-20 11:05:00|1446.12|1429.02|1444.81|1427.71|1446.2|1429.1|1442.38|1425.28|251
1650453000000|2022-04-20 11:10:00|1445.04|1427.94|1445.71|1428.61|1446.1|1429|1444.37|1427.27|219
1650453300000|2022-04-20 11:15:00|1445.65|1428.55|1446.52|1429.42|1447|1429.9|1445.53|1428.43|161
1650453600000|2022-04-20 11:20:00|1446.5|1429.4|1446.5|1429.4|1448.01|1430.91|1446.4|1429.3|187
1650453900000|2022-04-20 11:25:00|1446.56|1429.46|1448.1|1431|1448.96|1431.86|1446.11|1429.01|184
1650454200000|2022-04-20 11:30:00|1448.08|1430.98|1448.47|1431.37|1449.42|1432.32|1446.4|1429.3|264
1650454500000|2022-04-20 11:35:00|1448.6|1431.5|1452.59|1435.49|1453.33|1436.23|1447.93|1430.83|188
1650454800000|2022-04-20 11:40:00|1453.1|1436|1455.16|1438.06|1455.29|1438.19|1452.12|1435.02|334
1650455100000|2022-04-20 11:45:00|1455.13|1438.03|1452.14|1435.04|1455.45|1438.35|1448.8|1431.7|324
1650455400000|2022-04-20 11:50:00|1452.16|1435.06|1452.64|1435.54|1456.83|1439.73|1452.16|1435.06|353
1650455700000|2022-04-20 11:55:00|1452.89|1435.79|1452.1|1435|1452.89|1435.79|1451.2|1434.1|298
1650456000000|2022-04-20 12:00:00|1452.11|1435.01|1455.48|1438.38|1456.12|1439.02|1452.11|1435.01|302
1650456300000|2022-04-20 12:05:00|1455.58|1438.48|1455.16|1438.06|1456.79|1439.69|1455.13|1438.03|342
1650456600000|2022-04-20 12:10:00|1455.31|1438.21|1448.36|1431.26|1455.35|1438.25|1448.36|1431.26|290
1650456900000|2022-04-20 12:15:00|1448.23|1431.13|1449.43|1432.33|1453|1435.9|1448.09|1430.99|154
1650457200000|2022-04-20 12:20:00|1449.67|1432.57|1448.87|1431.77|1450.8|1433.7|1448.26|1431.16|134
1650457500000|2022-04-20 12:25:00|1448.99|1431.89|1450.62|1433.52|1451.39|1434.29|1448.99|1431.89|207
1650457800000|2022-04-20 12:30:00|1450.39|1433.29|1450.66|1433.56|1452.83|1435.73|1450.33|1433.23|201
1650458100000|2022-04-20 12:35:00|1450.65|1433.55|1452.13|1435.03|1452.87|1435.77|1450.13|1433.03|206
1650458400000|2022-04-20 12:40:00|1452.17|1435.07|1451.37|1434.27|1452.78|1435.68|1451.25|1434.15|174
1650458700000|2022-04-20 12:45:00|1451.56|1434.46|1450.43|1433.33|1452.53|1435.43|1450.16|1433.06|295
1650459000000|2022-04-20 12:50:00|1450.41|1433.31|1450.2|1433.1|1452.92|1435.82|1450.2|1433.1|233
1650459300000|2022-04-20 12:55:00|1450.1|1433|1450.65|1433.55|1452.81|1435.71|1449.32|1432.22|133
1650459600000|2022-04-20 13:00:00|1450.67|1433.57|1447.3|1430.2|1450.67|1433.57|1447|1429.9|168
1650459900000|2022-04-20 13:05:00|1447.28|1430.18|1445.02|1427.92|1447.43|1430.33|1444.39|1427.29|250
1650460200000|2022-04-20 13:10:00|1444.4|1427.3|1442.23|1425.13|1445.22|1428.12|1442.2|1425.1|279
1650460500000|2022-04-20 13:15:00|1442.07|1424.97|1441.91|1424.81|1442.07|1424.97|1439.1|1422|202
1650460800000|2022-04-20 13:20:00|1442.03|1424.93|1442.79|1425.69|1443.26|1426.16|1441|1423.9|154
1650461100000|2022-04-20 13:25:00|1442.72|1425.62|1442.53|1425.43|1444.12|1427.02|1442.38|1425.28|152
1650461400000|2022-04-20 13:30:00|1442.95|1425.85|1435.3|1418.2|1444.85|1427.75|1434.47|1417.37|432
1650461700000|2022-04-20 13:35:00|1435.44|1418.34|1434.02|1416.92|1436.31|1419.21|1431.17|1414.07|334
1650462000000|2022-04-20 13:40:00|1434.06|1416.96|1424.82|1407.72|1434.15|1417.05|1420.38|1403.28|442
1650462300000|2022-04-20 13:45:00|1424.43|1407.33|1420.28|1403.18|1424.64|1407.54|1419.25|1402.15|284
1650462600000|2022-04-20 13:50:00|1420.37|1403.27|1416.03|1398.93|1423.73|1406.63|1415.24|1398.14|323
1650462900000|2022-04-20 13:55:00|1416.43|1399.33|1418.12|1401.02|1418.91|1401.81|1415.34|1398.24|291
1650463200000|2022-04-20 14:00:00|1418.11|1401.01|1417|1399.9|1418.98|1401.88|1414.62|1397.52|289
1650463500000|2022-04-20 14:05:00|1416.96|1399.86|1419.03|1401.93|1419.08|1401.98|1414.47|1397.37|409
1650463800000|2022-04-20 14:10:00|1418.92|1401.82|1426.55|1409.45|1427.04|1409.94|1418.2|1401.1|364
1650464100000|2022-04-20 14:15:00|1426.86|1409.76|1425.68|1408.58|1427.29|1410.19|1425.13|1408.03|278
1650464400000|2022-04-20 14:20:00|1425.67|1408.57|1420.09|1402.99|1426.46|1409.36|1419.19|1402.09|382
1650464700000|2022-04-20 14:25:00|1420.08|1402.98|1421.07|1403.97|1426.68|1409.58|1419.94|1402.84|376
1650465000000|2022-04-20 14:30:00|1421.16|1404.06|1423.29|1406.19|1424.02|1406.92|1420.19|1403.09|425
1650465300000|2022-04-20 14:35:00|1423.59|1406.49|1422.76|1405.66|1425.21|1408.11|1422.28|1405.18|337
1650465600000|2022-04-20 14:40:00|1422.85|1405.75|1422.23|1405.13|1423.29|1406.19|1421.15|1404.05|313
1650465900000|2022-04-20 14:45:00|1422.22|1405.12|1420.1|1403|1422.6|1405.5|1418.95|1401.85|219
1650466200000|2022-04-20 14:50:00|1420.44|1403.34|1421.48|1404.38|1423.25|1406.15|1420.07|1402.97|202
1650466500000|2022-04-20 14:55:00|1421.47|1404.37|1418.33|1401.23|1422.04|1404.94|1417.73|1400.63|291
1650466800000|2022-04-20 15:00:00|1418.75|1401.65|1401.15|1384.05|1418.87|1401.77|1399.69|1382.59|484
1650467100000|2022-04-20 15:05:00|1401.16|1384.06|1402.95|1385.85|1404.46|1387.36|1401.15|1384.05|359
1650467400000|2022-04-20 15:10:00|1402.86|1385.76|1401.4|1384.3|1404.04|1386.94|1398.46|1381.36|283
1650467700000|2022-04-20 15:15:00|1401.38|1384.28|1394.8|1377.7|1402.2|1385.1|1393.57|1376.47|337
1650468000000|2022-04-20 15:20:00|1394.26|1377.16|1396.4|1379.3|1397.14|1380.04|1394.26|1377.16|275
1650468300000|2022-04-20 15:25:00|1396.41|1379.31|1399.44|1382.34|1399.57|1382.47|1396.31|1379.21|259
1650468600000|2022-04-20 15:30:00|1399.54|1382.44|1398.86|1381.76|1401.12|1384.02|1397.38|1380.28|292
1650468900000|2022-04-20 15:35:00|1398.5|1381.4|1398.08|1380.98|1400.13|1383.03|1397.35|1380.25|245
1650469200000|2022-04-20 15:40:00|1398.09|1380.99|1401.04|1383.94|1401.23|1384.13|1398.08|1380.98|249
1650469500000|2022-04-20 15:45:00|1401.05|1383.95|1401.07|1383.97|1402.05|1384.95|1401|1383.9|174
1650469800000|2022-04-20 15:50:00|1401.05|1383.95|1401.7|1384.6|1401.98|1384.88|1399.35|1382.25|245
1650470100000|2022-04-20 15:55:00|1401.98|1384.88|1400.07|1382.97|1401.98|1384.88|1399.17|1382.07|182
1650470400000|2022-04-20 16:00:00|1400.04|1382.94|1394.02|1376.92|1400.07|1382.97|1393.09|1375.99|332
1650470700000|2022-04-20 16:05:00|1394.1|1377|1396.11|1379.01|1399.12|1382.02|1394.1|1377|269
1650471000000|2022-04-20 16:10:00|1396.12|1379.02|1391.8|1374.7|1396.62|1379.52|1390.42|1373.32|252
1650471300000|2022-04-20 16:15:00|1391.55|1374.45|1385.96|1368.86|1391.74|1374.64|1384.5|1367.4|303
1650471600000|2022-04-20 16:20:00|1386|1368.9|1391.31|1374.21|1391.75|1374.65|1385.31|1368.21|253
1650471900000|2022-04-20 16:25:00|1391.47|1374.37|1393.23|1376.13|1393.23|1376.13|1389.01|1371.91|249
1650472200000|2022-04-20 16:30:00|1393.29|1376.19|1397.14|1380.04|1397.85|1380.75|1392.25|1375.15|309
1650472500000|2022-04-20 16:35:00|1397.15|1380.05|1398.8|1381.7|1399.87|1382.77|1396.28|1379.18|175
1650472800000|2022-04-20 16:40:00|1398.73|1381.63|1399.02|1381.92|1399.91|1382.81|1396.91|1379.81|198
1650473100000|2022-04-20 16:45:00|1399.03|1381.93|1397.83|1380.73|1399.32|1382.22|1397.23|1380.13|206
1650473400000|2022-04-20 16:50:00|1397.87|1380.77|1400.5|1383.4|1400.52|1383.42|1397.7|1380.6|136
1650473700000|2022-04-20 16:55:00|1400.45|1383.35|1399.83|1382.73|1400.45|1383.35|1398.54|1381.44|211
1650474000000|2022-04-20 17:00:00|1399.84|1382.74|1401.86|1384.76|1402.03|1384.93|1399.8|1382.7|337
1650474300000|2022-04-20 17:05:00|1401.88|1384.78|1398.05|1380.95|1402.6|1385.5|1397.01|1379.91|304
1650474600000|2022-04-20 17:10:00|1398.03|1380.93|1399.12|1382.02|1399.79|1382.69|1397.63|1380.53|209
1650474900000|2022-04-20 17:15:00|1399.13|1382.03|1398|1380.9|1400.47|1383.37|1397.3|1380.2|152
1650475200000|2022-04-20 17:20:00|1398.11|1381.01|1397.12|1380.02|1398.11|1381.01|1397.07|1379.97|84
1650475500000|2022-04-20 17:25:00|1397.13|1380.03|1397.13|1380.03|1397.35|1380.25|1395.1|1378|137
1650475800000|2022-04-20 17:30:00|1397.11|1380.01|1398.11|1381.01|1399.2|1382.1|1396.98|1379.88|215
1650476100000|2022-04-20 17:35:00|1398.12|1381.02|1395.37|1378.27|1398.33|1381.23|1395.35|1378.25|168
1650476400000|2022-04-20 17:40:00|1395.34|1378.24|1397.02|1379.92|1397.1|1380|1394.98|1377.88|233
1650476700000|2022-04-20 17:45:00|1397.03|1379.93|1400.15|1383.05|1400.92|1383.82|1397.02|1379.92|181
1650477000000|2022-04-20 17:50:00|1400.05|1382.95|1399|1381.9|1400.12|1383.02|1398.66|1381.56|115
1650477300000|2022-04-20 17:55:00|1398.99|1381.89|1399.43|1382.33|1399.77|1382.67|1398.07|1380.97|194
1650477600000|2022-04-20 18:00:00|1399.66|1382.56|1397.93|1380.83|1400.09|1382.99|1397.64|1380.54|229
1650477900000|2022-04-20 18:05:00|1397.76|1380.66|1397.81|1380.71|1398.26|1381.16|1396.31|1379.21|150
1650478200000|2022-04-20 18:10:00|1397.52|1380.42|1397.22|1380.12|1398.82|1381.72|1396.96|1379.86|214
1650478500000|2022-04-20 18:15:00|1397.21|1380.11|1391.12|1374.02|1398.06|1380.96|1390.66|1373.56|215
1650478800000|2022-04-20 18:20:00|1391.11|1374.01|1394.01|1376.91|1394.8|1377.7|1391.05|1373.95|125
1650479100000|2022-04-20 18:25:00|1394|1376.9|1392.13|1375.03|1394.06|1376.96|1391.73|1374.63|211
1650479400000|2022-04-20 18:30:00|1392.11|1375.01|1393.91|1376.81|1393.91|1376.81|1390.68|1373.58|162
1650479700000|2022-04-20 18:35:00|1393.78|1376.68|1389.65|1372.55|1393.78|1376.68|1389.11|1372.01|185
1650480000000|2022-04-20 18:40:00|1389.54|1372.44|1379.88|1362.78|1389.6|1372.5|1379.88|1362.78|404
1650480300000|2022-04-20 18:45:00|1379.9|1362.8|1388.04|1370.94|1388.43|1371.33|1379.86|1362.76|464
1650480600000|2022-04-20 18:50:00|1388.06|1370.96|1385.85|1368.75|1389.03|1371.93|1384.82|1367.72|310
1650480900000|2022-04-20 18:55:00|1385.78|1368.68|1394.58|1377.48|1394.7|1377.6|1385|1367.9|286
1650481200000|2022-04-20 19:00:00|1394.98|1377.88|1392.1|1375|1395.69|1378.59|1392.1|1375|251
1650481500000|2022-04-20 19:05:00|1392.08|1374.98|1392.77|1375.67|1392.96|1375.86|1388.41|1371.31|257
1650481800000|2022-04-20 19:10:00|1392.94|1375.84|1397.26|1380.16|1397.93|1380.83|1392.81|1375.71|295
1650482100000|2022-04-20 19:15:00|1397.24|1380.14|1397.99|1380.89|1399.08|1381.98|1397.12|1380.02|287
1650482400000|2022-04-20 19:20:00|1397.94|1380.84|1399.09|1381.99|1399.96|1382.86|1397|1379.9|177
1650482700000|2022-04-20 19:25:00|1399.07|1381.97|1400.67|1383.57|1400.94|1383.84|1399.07|1381.97|248
1650483000000|2022-04-20 19:30:00|1400.68|1383.58|1398.47|1381.37|1401.09|1383.99|1397.27|1380.17|281
1650483300000|2022-04-20 19:35:00|1398.43|1381.33|1401.93|1384.83|1402.19|1385.09|1398.43|1381.33|168
1650483600000|2022-04-20 19:40:00|1401.92|1384.82|1401.98|1384.88|1402.84|1385.74|1401.71|1384.61|193
1650483900000|2022-04-20 19:45:00|1402|1384.9|1402.88|1385.78|1403.48|1386.38|1401.78|1384.68|207
1650484200000|2022-04-20 19:50:00|1402.99|1385.89|1403.1|1386|1403.89|1386.79|1402.09|1384.99|153
1650484500000|2022-04-20 19:55:00|1403.11|1386.01|1401.65|1384.55|1403.56|1386.46|1400.67|1383.57|269
1650484800000|2022-04-20 20:00:00|1402.05|1384.95|1405.28|1388.18|1405.28|1388.18|1401.03|1383.93|328
1650485100000|2022-04-20 20:05:00|1405.27|1388.17|1407.17|1390.07|1407.92|1390.82|1404.53|1387.43|394
1650485400000|2022-04-20 20:10:00|1407.16|1390.06|1405.17|1388.07|1407.18|1390.08|1404.72|1387.62|342
1650485700000|2022-04-20 20:15:00|1405.23|1388.13|1401.14|1384.04|1405.8|1388.7|1401.08|1383.98|275
1650486000000|2022-04-20 20:20:00|1401.13|1384.03|1404.21|1387.11|1404.21|1387.11|1401.02|1383.92|101
1650486300000|2022-04-20 20:25:00|1404.18|1387.08|1406.84|1389.74|1408.01|1390.91|1403.29|1386.19|179
1650486600000|2022-04-20 20:30:00|1406.88|1389.78|1409.11|1392.01|1410.02|1392.92|1406.84|1389.74|162
1650486900000|2022-04-20 20:35:00|1409.14|1392.04|1410.11|1393.01|1410.91|1393.81|1408.02|1390.92|134
1650487200000|2022-04-20 20:40:00|1410.14|1393.04|1411.23|1394.13|1412.66|1395.56|1409.95|1392.85|137
1650487500000|2022-04-20 20:45:00|1411.3|1394.2|1409.11|1392.01|1411.31|1394.21|1407.33|1390.23|201
1650487800000|2022-04-20 20:50:00|1409.18|1392.08|1409.32|1392.22|1410.49|1393.39|1407.14|1390.04|195
1650488100000|2022-04-20 20:55:00|1409.31|1392.21|1410.38|1393.28|1411.19|1394.09|1408.5|1391.4|150
1650488400000|2022-04-20 21:00:00|1410.37|1393.27|1409.46|1392.36|1410.37|1393.27|1409.13|1392.03|194
1650488700000|2022-04-20 21:05:00|1409.45|1392.35|1409.29|1392.19|1410.17|1393.07|1408.6|1391.5|188
1650489000000|2022-04-20 21:10:00|1409.23|1392.13|1410.17|1393.07|1410.43|1393.33|1409.09|1391.99|81
1650489300000|2022-04-20 21:15:00|1410.31|1393.21|1408.36|1391.26|1410.45|1393.35|1408.15|1391.05|95
1650489600000|2022-04-20 21:20:00|1408.41|1391.31|1410.27|1393.17|1410.27|1393.17|1408.36|1391.26|54
1650489900000|2022-04-20 21:25:00|1410.31|1393.21|1415.27|1398.17|1415.91|1398.81|1410.31|1393.21|202
1650490200000|2022-04-20 21:30:00|1415.28|1398.18|1416.05|1398.95|1416.23|1399.13|1415.2|1398.1|107
1650490500000|2022-04-20 21:35:00|1416.02|1398.92|1414.22|1397.12|1416.02|1398.92|1413.87|1396.77|134
1650490800000|2022-04-20 21:40:00|1414.06|1396.96|1412.2|1395.1|1414.09|1396.99|1412.02|1394.92|139
1650491100000|2022-04-20 21:45:00|1412.23|1395.13|1409.43|1392.33|1412.23|1395.13|1409.43|1392.33|170
1650491400000|2022-04-20 21:50:00|1409.44|1392.34|1411.25|1394.15|1411.37|1394.27|1409.25|1392.15|211
1650491700000|2022-04-20 21:55:00|1411.27|1394.17|1409.62|1392.52|1411.33|1394.23|1409.62|1392.52|167
1650492000000|2022-04-20 22:00:00|1409.63|1392.53|1410.05|1392.95|1411.27|1394.17|1409.59|1392.49|143
1650492300000|2022-04-20 22:05:00|1410|1392.9|1413.99|1396.89|1414|1396.9|1409.42|1392.32|195
1650492600000|2022-04-20 22:10:00|1414|1396.9|1418.73|1401.63|1418.73|1401.63|1413.9|1396.8|238
1650492900000|2022-04-20 22:15:00|1418.77|1401.67|1419.15|1402.05|1420.39|1403.29|1417.1|1400|269
1650493200000|2022-04-20 22:20:00|1419.17|1402.07|1414.65|1397.55|1419.74|1402.64|1414.65|1397.55|316
1650493500000|2022-04-20 22:25:00|1414.5|1397.4|1412.39|1395.29|1414.67|1397.57|1411.65|1394.55|273
1650493800000|2022-04-20 22:30:00|1412.27|1395.17|1413.55|1396.45|1414.05|1396.95|1412.04|1394.94|157
1650494100000|2022-04-20 22:35:00|1413.37|1396.27|1416.03|1398.93|1416.03|1398.93|1411.99|1394.89|243
1650494400000|2022-04-20 22:40:00|1416.02|1398.92|1415.18|1398.08|1418.23|1401.13|1415.18|1398.08|260
1650494700000|2022-04-20 22:45:00|1415.15|1398.05|1414.55|1397.45|1416.42|1399.32|1414.53|1397.43|252
1650495000000|2022-04-20 22:50:00|1414.4|1397.3|1412.06|1394.96|1414.42|1397.32|1412.06|1394.96|228
1650495300000|2022-04-20 22:55:00|1412.23|1395.13|1410.99|1393.89|1412.42|1395.32|1410.77|1393.67|216
1650495600000|2022-04-20 23:00:00|1411.05|1393.95|1410.3|1393.2|1412.08|1394.98|1408.82|1391.72|255
1650495900000|2022-04-20 23:05:00|1410.31|1393.21|1408.58|1391.48|1410.85|1393.75|1408.2|1391.1|186
1650496200000|2022-04-20 23:10:00|1408.27|1391.17|1408.53|1391.43|1408.58|1391.48|1406.26|1389.16|243
1650496500000|2022-04-20 23:15:00|1408.55|1391.45|1408.14|1391.04|1409.92|1392.82|1407.12|1390.02|176
1650496800000|2022-04-20 23:20:00|1408.13|1391.03|1410.69|1393.59|1410.69|1393.59|1407.57|1390.47|163
1650497100000|2022-04-20 23:25:00|1410.71|1393.61|1413.19|1396.09|1413.19|1396.09|1410.08|1392.98|148
1650497400000|2022-04-20 23:30:00|1413.18|1396.08|1411.16|1394.06|1413.18|1396.08|1408.89|1391.79|224
1650497700000|2022-04-20 23:35:00|1411.15|1394.05|1407.69|1390.59|1411.43|1394.33|1407.24|1390.14|187
1650498000000|2022-04-20 23:40:00|1407.62|1390.52|1409.04|1391.94|1409.19|1392.09|1407.04|1389.94|260
1650498300000|2022-04-20 23:45:00|1409.03|1391.93|1411.58|1394.48|1411.58|1394.48|1408.82|1391.72|159
1650498600000|2022-04-20 23:50:00|1411.5|1394.4|1410.32|1393.22|1412.36|1395.26|1410.28|1393.18|65
1650498900000|2022-04-20 23:55:00|1410.15|1393.05|1410.83|1393.73|1411.1|1394|1410.05|1392.95|147
1650499200000|2022-04-21 00:00:00|1410.69|1393.59|1413.08|1395.98|1414.36|1397.26|1409.32|1392.22|293
1650499500000|2022-04-21 00:05:00|1413.07|1395.97|1416.3|1399.2|1417.87|1400.77|1412.04|1394.94|235
1650499800000|2022-04-21 00:10:00|1416.38|1399.28|1417.3|1400.2|1419.82|1402.72|1416.3|1399.2|249
1650500100000|2022-04-21 00:15:00|1417.29|1400.19|1415.1|1398|1419.14|1402.04|1414.96|1397.86|217
1650500400000|2022-04-21 00:20:00|1415.09|1397.99|1414.08|1396.98|1416.06|1398.96|1412.04|1394.94|234
1650500700000|2022-04-21 00:25:00|1413.98|1396.88|1419.05|1401.95|1419.36|1402.26|1413.9|1396.8|198
1650501000000|2022-04-21 00:30:00|1419.08|1401.98|1416.35|1399.25|1419.09|1401.99|1416.06|1398.96|198
1650501300000|2022-04-21 00:35:00|1416.34|1399.24|1418.1|1401|1418.22|1401.12|1416.16|1399.06|187
1650501600000|2022-04-21 00:40:00|1418|1400.9|1421.02|1403.92|1421.22|1404.12|1418|1400.9|74
1650501900000|2022-04-21 00:45:00|1421.17|1404.07|1420.27|1403.17|1422.99|1405.89|1420.16|1403.06|133
1650502200000|2022-04-21 00:50:00|1420.25|1403.15|1419.86|1402.76|1420.97|1403.87|1419.06|1401.96|227
1650502500000|2022-04-21 00:55:00|1419.96|1402.86|1419.3|1402.2|1421.45|1404.35|1419.05|1401.95|146
1650502800000|2022-04-21 01:00:00|1419.33|1402.23|1419.98|1402.88|1420.97|1403.87|1419.07|1401.97|103
1650503100000|2022-04-21 01:05:00|1419.97|1402.87|1420.1|1403|1420.39|1403.29|1418.93|1401.83|108
1650503400000|2022-04-21 01:10:00|1420.17|1403.07|1417.7|1400.6|1420.17|1403.07|1417.1|1400|192
1650503700000|2022-04-21 01:15:00|1417.77|1400.67|1418.09|1400.99|1418.1|1401|1417.05|1399.95|97
1650504000000|2022-04-21 01:20:00|1418.1|1401|1423.94|1406.84|1423.94|1406.84|1418.05|1400.95|84
1650504300000|2022-04-21 01:25:00|1424.16|1407.06|1424.24|1407.14|1425.77|1408.67|1423.05|1405.95|216
1650504600000|2022-04-21 01:30:00|1424.13|1407.03|1426.37|1409.27|1426.37|1409.27|1424.12|1407.02|64
1650504900000|2022-04-21 01:35:00|1426.73|1409.63|1426.91|1409.81|1427.92|1410.82|1425.9|1408.8|136
1650505200000|2022-04-21 01:40:00|1426.86|1409.76|1427.89|1410.79|1428.08|1410.98|1426.82|1409.72|92
1650505500000|2022-04-21 01:45:00|1427.83|1410.73|1427.19|1410.09|1428.05|1410.95|1426.78|1409.68|216
1650505800000|2022-04-21 01:50:00|1427.22|1410.12|1427.36|1410.26|1428.08|1410.98|1426.42|1409.32|166
1650506100000|2022-04-21 01:55:00|1427.29|1410.19|1428.03|1410.93|1428.25|1411.15|1427.07|1409.97|123
1650506400000|2022-04-21 02:00:00|1428|1410.9|1428.07|1410.97|1428.25|1411.15|1427.48|1410.38|87
1650506700000|2022-04-21 02:05:00|1428.09|1410.99|1432.53|1415.43|1432.53|1415.43|1427.68|1410.58|110
1650507000000|2022-04-21 02:10:00|1432.82|1415.72|1430.19|1413.09|1433.94|1416.84|1430.16|1413.06|157
1650507300000|2022-04-21 02:15:00|1430.18|1413.08|1428.17|1411.07|1431.1|1414|1427.32|1410.22|236
1650507600000|2022-04-21 02:20:00|1428.16|1411.06|1429.02|1411.92|1429.12|1412.02|1427.36|1410.26|171
1650507900000|2022-04-21 02:25:00|1429.05|1411.95|1427.49|1410.39|1429.98|1412.88|1427.41|1410.31|112
1650508200000|2022-04-21 02:30:00|1427.48|1410.38|1426.94|1409.84|1430.11|1413.01|1426.94|1409.84|185
1650508500000|2022-04-21 02:35:00|1426.79|1409.69|1424.33|1407.23|1426.79|1409.69|1424.06|1406.96|189
1650508800000|2022-04-21 02:40:00|1424.31|1407.21|1425.08|1407.98|1425.19|1408.09|1424.08|1406.98|72
1650509100000|2022-04-21 02:45:00|1424.98|1407.88|1423.13|1406.03|1425.08|1407.98|1422.79|1405.69|125
1650509400000|2022-04-21 02:50:00|1423.12|1406.02|1424.09|1406.99|1424.58|1407.48|1422.51|1405.41|74
1650509700000|2022-04-21 02:55:00|1424.06|1406.96|1423.42|1406.32|1424.16|1407.06|1423.05|1405.95|35
1650510000000|2022-04-21 03:00:00|1423.44|1406.34|1419.45|1402.35|1424.18|1407.08|1418.49|1401.39|143
1650510300000|2022-04-21 03:05:00|1419.46|1402.36|1419.1|1402|1420.84|1403.74|1418.97|1401.87|181
1650510600000|2022-04-21 03:10:00|1419.07|1401.97|1420.23|1403.13|1422.08|1404.98|1418.39|1401.29|193
1650510900000|2022-04-21 03:15:00|1420.28|1403.18|1423.14|1406.04|1423.15|1406.05|1420.23|1403.13|107
1650511200000|2022-04-21 03:20:00|1423.18|1406.08|1420.21|1403.11|1423.29|1406.19|1419.44|1402.34|208
1650511500000|2022-04-21 03:25:00|1420.23|1403.13|1424.06|1406.96|1424.23|1407.13|1420.21|1403.11|76
1650511800000|2022-04-21 03:30:00|1424.11|1407.01|1423.21|1406.11|1424.46|1407.36|1423.08|1405.98|93
1650512100000|2022-04-21 03:35:00|1423.12|1406.02|1425.25|1408.15|1426.23|1409.13|1423.12|1406.02|108
1650512400000|2022-04-21 03:40:00|1425.23|1408.13|1423.99|1406.89|1425.25|1408.15|1423.19|1406.09|163
1650512700000|2022-04-21 03:45:00|1424.07|1406.97|1424.12|1407.02|1424.39|1407.29|1423.3|1406.2|130
1650513000000|2022-04-21 03:50:00|1424.15|1407.05|1424.28|1407.18|1425.33|1408.23|1424.12|1407.02|169
1650513300000|2022-04-21 03:55:00|1424.17|1407.07|1426.09|1408.99|1426.09|1408.99|1424.07|1406.97|133
1650513600000|2022-04-21 04:00:00|1426.14|1409.04|1425.04|1407.94|1426.2|1409.1|1424.31|1407.21|163
1650513900000|2022-04-21 04:05:00|1425.05|1407.95|1425.92|1408.82|1426.03|1408.93|1424.13|1407.03|87
1650514200000|2022-04-21 04:10:00|1426.1|1409|1430.13|1413.03|1430.16|1413.06|1426.1|1409|143
1650514500000|2022-04-21 04:15:00|1430.29|1413.19|1427.51|1410.41|1431.79|1414.69|1427.16|1410.06|206
1650514800000|2022-04-21 04:20:00|1427.54|1410.44|1425.57|1408.47|1427.7|1410.6|1424.32|1407.22|201
1650515100000|2022-04-21 04:25:00|1425.55|1408.45|1425.41|1408.31|1426.59|1409.49|1425.35|1408.25|106
1650515400000|2022-04-21 04:30:00|1425.34|1408.24|1423.6|1406.5|1426.69|1409.59|1423.2|1406.1|198
1650515700000|2022-04-21 04:35:00|1423.61|1406.51|1422.06|1404.96|1423.87|1406.77|1420.45|1403.35|268
1650516000000|2022-04-21 04:40:00|1422.04|1404.94|1422.97|1405.87|1423.05|1405.95|1421.47|1404.37|186
1650516300000|2022-04-21 04:45:00|1422.99|1405.89|1422.63|1405.53|1423.1|1406|1422.19|1405.09|185
1650516600000|2022-04-21 04:50:00|1422.64|1405.54|1421.22|1404.12|1422.98|1405.88|1420.74|1403.64|234
1650516900000|2022-04-21 04:55:00|1421.3|1404.2|1422.2|1405.1|1423.07|1405.97|1421.08|1403.98|197
1650517200000|2022-04-21 05:00:00|1422.19|1405.09|1421.27|1404.17|1423.06|1405.96|1421.14|1404.04|236
1650517500000|2022-04-21 05:05:00|1421.26|1404.16|1423.3|1406.2|1423.58|1406.48|1421.25|1404.15|109
1650517800000|2022-04-21 05:10:00|1423.39|1406.29|1424.09|1406.99|1425.1|1408|1423.27|1406.17|216
1650518100000|2022-04-21 05:15:00|1424.06|1406.96|1424.23|1407.13|1424.98|1407.88|1424|1406.9|166
1650518400000|2022-04-21 05:20:00|1424.22|1407.12|1423.48|1406.38|1424.28|1407.18|1423.1|1406|154
1650518700000|2022-04-21 05:25:00|1423.42|1406.32|1421.36|1404.26|1423.43|1406.33|1421.18|1404.08|116
1650519000000|2022-04-21 05:30:00|1421.56|1404.46|1418.34|1401.24|1421.94|1404.84|1417.77|1400.67|162
1650519300000|2022-04-21 05:35:00|1418.65|1401.55|1414.93|1397.83|1419.02|1401.92|1414.85|1397.75|100
1650519600000|2022-04-21 05:40:00|1414.87|1397.77|1413.15|1396.05|1416.16|1399.06|1410.4|1393.3|183
1650519900000|2022-04-21 05:45:00|1413.16|1396.06|1413.5|1396.4|1414.43|1397.33|1412.87|1395.77|212
1650520200000|2022-04-21 05:50:00|1413.48|1396.38|1409.39|1392.29|1413.59|1396.49|1407.35|1390.25|368
1650520500000|2022-04-21 05:55:00|1409.38|1392.28|1409.3|1392.2|1410.97|1393.87|1408.23|1391.13|243
1650520800000|2022-04-21 06:00:00|1409.35|1392.25|1407.77|1390.67|1409.37|1392.27|1403.52|1386.42|413
1650521100000|2022-04-21 06:05:00|1407.76|1390.66|1409.4|1392.3|1410.79|1393.69|1407.34|1390.24|196
1650521400000|2022-04-21 06:10:00|1409.39|1392.29|1408.15|1391.05|1411.08|1393.98|1408.15|1391.05|314
1650521700000|2022-04-21 06:15:00|1408.2|1391.1|1408.1|1391|1409.6|1392.5|1408.03|1390.93|121
1650522000000|2022-04-21 06:20:00|1408.13|1391.03|1408.24|1391.14|1410.21|1393.11|1407.72|1390.62|235
1650522300000|2022-04-21 06:25:00|1408.25|1391.15|1410.21|1393.11|1411.14|1394.04|1407.48|1390.38|243
1650522600000|2022-04-21 06:30:00|1410.14|1393.04|1409.8|1392.7|1412.11|1395.01|1409.79|1392.69|249
1650522900000|2022-04-21 06:35:00|1409.79|1392.69|1410.79|1393.69|1412.21|1395.11|1409.43|1392.33|274
1650523200000|2022-04-21 06:40:00|1410.92|1393.82|1413.62|1396.52|1413.62|1396.52|1410.27|1393.17|292
1650523500000|2022-04-21 06:45:00|1413.6|1396.5|1408.86|1391.76|1414.22|1397.12|1408.79|1391.69|217
1650523800000|2022-04-21 06:50:00|1408.87|1391.77|1408.14|1391.04|1408.87|1391.77|1406.54|1389.44|214
1650524100000|2022-04-21 06:55:00|1408.1|1391|1407.15|1390.05|1408.33|1391.23|1406.33|1389.23|152
1650524400000|2022-04-21 07:00:00|1407.16|1390.06|1407.17|1390.07|1407.56|1390.46|1405.54|1388.44|300
1650524700000|2022-04-21 07:05:00|1407.18|1390.08|1405.34|1388.24|1407.51|1390.41|1404.67|1387.57|193
1650525000000|2022-04-21 07:10:00|1405.21|1388.11|1402.76|1385.66|1405.21|1388.11|1400.71|1383.61|306
1650525300000|2022-04-21 07:15:00|1402.77|1385.67|1406.96|1389.86|1407.13|1390.03|1402.11|1385.01|386
1650525600000|2022-04-21 07:20:00|1407|1389.9|1407.21|1390.11|1408.23|1391.13|1406.2|1389.1|359
1650525900000|2022-04-21 07:25:00|1407.17|1390.07|1407.37|1390.27|1407.95|1390.85|1406.11|1389.01|320
1650526200000|2022-04-21 07:30:00|1407.34|1390.24|1408.05|1390.95|1408.8|1391.7|1407.09|1389.99|245
1650526500000|2022-04-21 07:35:00|1408.12|1391.02|1408.25|1391.15|1408.89|1391.79|1408|1390.9|127
1650526800000|2022-04-21 07:40:00|1408.05|1390.95|1408.03|1390.93|1408.76|1391.66|1407.37|1390.27|238
1650527100000|2022-04-21 07:45:00|1408.04|1390.94|1408.64|1391.54|1408.85|1391.75|1407.38|1390.28|212
1650527400000|2022-04-21 07:50:00|1408.3|1391.2|1411.09|1393.99|1411.25|1394.15|1408.11|1391.01|177
1650527700000|2022-04-21 07:55:00|1411.03|1393.93|1415.59|1398.49|1417.31|1400.21|1410.14|1393.04|413
1650528000000|2022-04-21 08:00:00|1415.61|1398.51|1417.4|1400.3|1419.69|1402.59|1415.22|1398.12|378
1650528300000|2022-04-21 08:05:00|1417.44|1400.34|1416.15|1399.05|1417.44|1400.34|1413.58|1396.48|393
1650528600000|2022-04-21 08:10:00|1415.96|1398.86|1414.3|1397.2|1416.19|1399.09|1414.17|1397.07|323
1650528900000|2022-04-21 08:15:00|1414.41|1397.31|1415.29|1398.19|1415.29|1398.19|1412.88|1395.78|319
1650529200000|2022-04-21 08:20:00|1415.26|1398.16|1416.7|1399.6|1417.08|1399.98|1415.01|1397.91|214
1650529500000|2022-04-21 08:25:00|1416.63|1399.53|1417.17|1400.07|1417.26|1400.16|1415.53|1398.43|250
1650529800000|2022-04-21 08:30:00|1417.22|1400.12|1417.76|1400.66|1419.13|1402.03|1415.11|1398.01|252
1650530100000|2022-04-21 08:35:00|1417.75|1400.65|1414.38|1397.28|1418.07|1400.97|1414.24|1397.14|297
1650530400000|2022-04-21 08:40:00|1414.36|1397.26|1413.07|1395.97|1416.66|1399.56|1412.89|1395.79|376
1650530700000|2022-04-21 08:45:00|1413.05|1395.95|1415.91|1398.81|1415.92|1398.82|1413.03|1395.93|278
1650531000000|2022-04-21 08:50:00|1416.06|1398.96|1414.13|1397.03|1417.13|1400.03|1414.02|1396.92|527
1650531300000|2022-04-21 08:55:00|1414.36|1397.26|1415.1|1398|1415.95|1398.85|1414.05|1396.95|328
1650531600000|2022-04-21 09:00:00|1415.14|1398.04|1413.05|1395.95|1417.01|1399.91|1413.05|1395.95|325
1650531900000|2022-04-21 09:05:00|1413.16|1396.06|1413.01|1395.91|1414.03|1396.93|1412.56|1395.46|246
1650532200000|2022-04-21 09:10:00|1413.04|1395.94|1412.97|1395.87|1413.04|1395.94|1411.92|1394.82|329
1650532500000|2022-04-21 09:15:00|1412.96|1395.86|1412.17|1395.07|1413.34|1396.24|1411.93|1394.83|276
1650532800000|2022-04-21 09:20:00|1412.05|1394.95|1411.97|1394.87|1412.94|1395.84|1411.34|1394.24|229
1650533100000|2022-04-21 09:25:00|1411.88|1394.78|1413.57|1396.47|1414.05|1396.95|1411.15|1394.05|192
1650533400000|2022-04-21 09:30:00|1413.56|1396.46|1413.11|1396.01|1414.29|1397.19|1413.05|1395.95|251
1650533700000|2022-04-21 09:35:00|1413.33|1396.23|1407.26|1390.16|1414.01|1396.91|1407.26|1390.16|250
1650534000000|2022-04-21 09:40:00|1407.25|1390.15|1400.43|1383.33|1407.55|1390.45|1400.09|1382.99|509
1650534300000|2022-04-21 09:45:00|1400.38|1383.28|1402.05|1384.95|1402.76|1385.66|1400.05|1382.95|246
1650534600000|2022-04-21 09:50:00|1402.6|1385.5|1405.57|1388.47|1406.07|1388.97|1402.58|1385.48|316
1650534900000|2022-04-21 09:55:00|1405.54|1388.44|1405.87|1388.77|1406.08|1388.98|1405.05|1387.95|278
1650535200000|2022-04-21 10:00:00|1405.86|1388.76|1404.11|1387.01|1405.86|1388.76|1403.86|1386.76|203
1650535500000|2022-04-21 10:05:00|1404.09|1386.99|1404.04|1386.94|1405.96|1388.86|1402.25|1385.15|322
1650535800000|2022-04-21 10:10:00|1404.07|1386.97|1408.7|1391.6|1408.76|1391.66|1403.97|1386.87|309
1650536100000|2022-04-21 10:15:00|1408.68|1391.58|1423.2|1406.1|1423.57|1406.47|1408.56|1391.46|514
1650536400000|2022-04-21 10:20:00|1423.21|1406.11|1422.12|1405.02|1426.9|1409.8|1422.12|1405.02|532
1650536700000|2022-04-21 10:25:00|1422.11|1405.01|1421.08|1403.98|1423.7|1406.6|1420.44|1403.34|408
1650537000000|2022-04-21 10:30:00|1421.1|1404|1421.46|1404.36|1422.79|1405.69|1419.45|1402.35|304
1650537300000|2022-04-21 10:35:00|1421.34|1404.24|1422.36|1405.26|1422.36|1405.26|1419.36|1402.26|339
1650537600000|2022-04-21 10:40:00|1422.04|1404.94|1423.12|1406.02|1424.17|1407.07|1421.07|1403.97|485
1650537900000|2022-04-21 10:45:00|1423.07|1405.97|1423.88|1406.78|1425.38|1408.28|1422.73|1405.63|386
1650538200000|2022-04-21 10:50:00|1423.9|1406.8|1423.79|1406.69|1427.27|1410.17|1423.71|1406.61|447
1650538500000|2022-04-21 10:55:00|1423.76|1406.66|1422.75|1405.65|1424.53|1407.43|1422.07|1404.97|315
1650538800000|2022-04-21 11:00:00|1422.83|1405.73|1425.42|1408.32|1426.79|1409.69|1422.79|1405.69|282
1650539100000|2022-04-21 11:05:00|1425.34|1408.24|1430.63|1413.53|1430.63|1413.53|1425.31|1408.21|413
1650539400000|2022-04-21 11:10:00|1430.65|1413.55|1428.91|1411.81|1431.27|1414.17|1428.74|1411.64|243
1650539700000|2022-04-21 11:15:00|1428.89|1411.79|1429.11|1412.01|1431.11|1414.01|1428.34|1411.24|265
1650540000000|2022-04-21 11:20:00|1429.05|1411.95|1431.1|1414|1431.41|1414.31|1429.04|1411.94|136
1650540300000|2022-04-21 11:25:00|1431.18|1414.08|1431.21|1414.11|1432.14|1415.04|1430.08|1412.98|281
1650540600000|2022-04-21 11:30:00|1431.2|1414.1|1434.64|1417.54|1435.39|1418.29|1431.16|1414.06|263
1650540900000|2022-04-21 11:35:00|1434.94|1417.84|1437.31|1420.21|1441.37|1424.27|1434.86|1417.76|387
1650541200000|2022-04-21 11:40:00|1437.07|1419.97|1440.14|1423.04|1443.06|1425.96|1437.07|1419.97|405
1650541500000|2022-04-21 11:45:00|1440.1|1423|1439.95|1422.85|1443.07|1425.97|1437.93|1420.83|451
1650541800000|2022-04-21 11:50:00|1439.93|1422.83|1434.28|1417.18|1439.94|1422.84|1434.25|1417.15|382
1650542100000|2022-04-21 11:55:00|1434.3|1417.2|1434.9|1417.8|1435.59|1418.49|1434.03|1416.93|259
1650542400000|2022-04-21 12:00:00|1434.89|1417.79|1438.9|1421.8|1439.96|1422.86|1434.85|1417.75|406
1650542700000|2022-04-21 12:05:00|1438.77|1421.67|1439.9|1422.8|1439.98|1422.88|1438.04|1420.94|343
1650543000000|2022-04-21 12:10:00|1440.03|1422.93|1432.34|1415.24|1440.93|1423.83|1431.98|1414.88|314
1650543300000|2022-04-21 12:15:00|1432.33|1415.23|1431.97|1414.87|1433.27|1416.17|1430.2|1413.1|367
1650543600000|2022-04-21 12:20:00|1431.98|1414.88|1431.21|1414.11|1432.25|1415.15|1430.22|1413.12|321
1650543900000|2022-04-21 12:25:00|1431.17|1414.07|1433.94|1416.84|1434.04|1416.94|1430|1412.9|250
1650544200000|2022-04-21 12:30:00|1433.95|1416.85|1433.83|1416.73|1436.83|1419.73|1433.06|1415.96|419
1650544500000|2022-04-21 12:35:00|1433.82|1416.72|1434.2|1417.1|1435.1|1418|1433.01|1415.91|308
1650544800000|2022-04-21 12:40:00|1434.19|1417.09|1436.82|1419.72|1437.13|1420.03|1434.05|1416.95|189
1650545100000|2022-04-21 12:45:00|1436.97|1419.87|1439.37|1422.27|1440.91|1423.81|1436.05|1418.95|507
1650545400000|2022-04-21 12:50:00|1439.35|1422.25|1440.51|1423.41|1441.18|1424.08|1439.22|1422.12|260
1650545700000|2022-04-21 12:55:00|1440.55|1423.45|1438.1|1421|1441.04|1423.94|1438.02|1420.92|166
1650546000000|2022-04-21 13:00:00|1438.12|1421.02|1437.09|1419.99|1439.18|1422.08|1436.78|1419.68|452
1650546300000|2022-04-21 13:05:00|1437.07|1419.97|1434.32|1417.22|1437.26|1420.16|1434.27|1417.17|254
1650546600000|2022-04-21 13:10:00|1434.31|1417.21|1436.14|1419.04|1436.95|1419.85|1434.13|1417.03|288
1650546900000|2022-04-21 13:15:00|1436.07|1418.97|1439.05|1421.95|1439.31|1422.21|1436.04|1418.94|342
1650547200000|2022-04-21 13:20:00|1439|1421.9|1441.72|1424.62|1442|1424.9|1438.12|1421.02|293
1650547500000|2022-04-21 13:25:00|1441.76|1424.66|1439.02|1421.92|1441.78|1424.68|1438.95|1421.85|327
1650547800000|2022-04-21 13:30:00|1439.12|1422.02|1445.72|1428.62|1445.72|1428.62|1438.01|1420.91|356
1650548100000|2022-04-21 13:35:00|1445.74|1428.64|1439.98|1422.88|1445.86|1428.76|1439.95|1422.85|464
1650548400000|2022-04-21 13:40:00|1440.04|1422.94|1439.09|1421.99|1441.01|1423.91|1438.04|1420.94|324
1650548700000|2022-04-21 13:45:00|1439.1|1422|1435.27|1418.17|1439.14|1422.04|1435.19|1418.09|229
1650549000000|2022-04-21 13:50:00|1435.19|1418.09|1435.12|1418.02|1438.34|1421.24|1435.05|1417.95|268
1650549300000|2022-04-21 13:55:00|1435.06|1417.96|1436.1|1419|1437.81|1420.71|1435.06|1417.96|295
1650549600000|2022-04-21 14:00:00|1436.09|1418.99|1432.24|1415.14|1436.2|1419.1|1431.61|1414.51|411
1650549900000|2022-04-21 14:05:00|1432.25|1415.15|1431.71|1414.61|1432.26|1415.16|1430.66|1413.56|233
1650550200000|2022-04-21 14:10:00|1431.91|1414.81|1432.12|1415.02|1434.12|1417.02|1431.63|1414.53|309
1650550500000|2022-04-21 14:15:00|1432.15|1415.05|1434.4|1417.3|1435.13|1418.03|1432.13|1415.03|206
1650550800000|2022-04-21 14:20:00|1434.36|1417.26|1431.83|1414.73|1434.36|1417.26|1430.26|1413.16|253
1650551100000|2022-04-21 14:25:00|1431.72|1414.62|1429.32|1412.22|1431.72|1414.62|1427.82|1410.72|201
1650551400000|2022-04-21 14:30:00|1429.28|1412.18|1429.05|1411.95|1430.05|1412.95|1429.05|1411.95|255
1650551700000|2022-04-21 14:35:00|1429.37|1412.27|1427.15|1410.05|1430.31|1413.21|1427.12|1410.02|173
1650552000000|2022-04-21 14:40:00|1427.11|1410.01|1427.49|1410.39|1427.49|1410.39|1423.44|1406.34|242
1650552300000|2022-04-21 14:45:00|1427.35|1410.25|1426.21|1409.11|1428.1|1411|1425.27|1408.17|227
1650552600000|2022-04-21 14:50:00|1426.14|1409.04|1426.97|1409.87|1428.1|1411|1426.03|1408.93|253
1650552900000|2022-04-21 14:55:00|1426.98|1409.88|1427.95|1410.85|1428.02|1410.92|1426.77|1409.67|174
1650553200000|2022-04-21 15:00:00|1427.84|1410.74|1430.01|1412.91|1430.47|1413.37|1427.69|1410.59|135
1650553500000|2022-04-21 15:05:00|1430.08|1412.98|1427.95|1410.85|1430.31|1413.21|1427.84|1410.74|260
1650553800000|2022-04-21 15:10:00|1427.94|1410.84|1430.84|1413.74|1430.9|1413.8|1426.9|1409.8|191
1650554100000|2022-04-21 15:15:00|1430.62|1413.52|1431.13|1414.03|1431.9|1414.8|1429.84|1412.74|167
1650554400000|2022-04-21 15:20:00|1431.11|1414.01|1430.84|1413.74|1431.42|1414.32|1429.81|1412.71|226
1650554700000|2022-04-21 15:25:00|1430.8|1413.7|1430.17|1413.07|1431.41|1414.31|1429.67|1412.57|229
1650555000000|2022-04-21 15:30:00|1430.15|1413.05|1427.15|1410.05|1431.07|1413.97|1425.94|1408.84|217
1650555300000|2022-04-21 15:35:00|1427.07|1409.97|1421.08|1403.98|1427.37|1410.27|1420.28|1403.18|225
1650555600000|2022-04-21 15:40:00|1421.07|1403.97|1420.74|1403.64|1421.07|1403.97|1418.31|1401.21|320
1650555900000|2022-04-21 15:45:00|1420.78|1403.68|1419.89|1402.79|1421.19|1404.09|1417.27|1400.17|234
1650556200000|2022-04-21 15:50:00|1419.77|1402.67|1420.8|1403.7|1422.04|1404.94|1419.19|1402.09|271
1650556500000|2022-04-21 15:55:00|1420.83|1403.73|1418.73|1401.63|1421.1|1404|1418.08|1400.98|289
1650556800000|2022-04-21 16:00:00|1418.47|1401.37|1414.47|1397.37|1420.13|1403.03|1414.36|1397.26|356
1650557100000|2022-04-21 16:05:00|1414.45|1397.35|1414.15|1397.05|1415.12|1398.02|1413.21|1396.11|260
1650557400000|2022-04-21 16:10:00|1414.13|1397.03|1416.44|1399.34|1417.07|1399.97|1412.2|1395.1|251
1650557700000|2022-04-21 16:15:00|1416.34|1399.24|1420.06|1402.96|1420.7|1403.6|1416.34|1399.24|238
1650558000000|2022-04-21 16:20:00|1420.07|1402.97|1417.2|1400.1|1420.11|1403.01|1417.13|1400.03|262
1650558300000|2022-04-21 16:25:00|1417.38|1400.28|1412.24|1395.14|1417.66|1400.56|1412.04|1394.94|365
1650558600000|2022-04-21 16:30:00|1412.23|1395.13|1414.72|1397.62|1414.79|1397.69|1411.93|1394.83|274
1650558900000|2022-04-21 16:35:00|1414.9|1397.8|1415.24|1398.14|1415.96|1398.86|1414.04|1396.94|225
1650559200000|2022-04-21 16:40:00|1415.26|1398.16|1416.34|1399.24|1417.08|1399.98|1415.09|1397.99|205
1650559500000|2022-04-21 16:45:00|1416.28|1399.18|1417.18|1400.08|1419.67|1402.57|1416.14|1399.04|322
1650559800000|2022-04-21 16:50:00|1417.12|1400.02|1413.18|1396.08|1417.18|1400.08|1413.07|1395.97|406
1650560100000|2022-04-21 16:55:00|1413.32|1396.22|1410.44|1393.34|1414.62|1397.52|1410.42|1393.32|284
1650560400000|2022-04-21 17:00:00|1410.42|1393.32|1410.66|1393.56|1411.87|1394.77|1409.26|1392.16|267
1650560700000|2022-04-21 17:05:00|1410.61|1393.51|1409.55|1392.45|1410.96|1393.86|1407.33|1390.23|181
1650561000000|2022-04-21 17:10:00|1409.68|1392.58|1410.57|1393.47|1412.82|1395.72|1409.23|1392.13|265
1650561300000|2022-04-21 17:15:00|1410.16|1393.06|1406.94|1389.84|1412.06|1394.96|1406.19|1389.09|413
1650561600000|2022-04-21 17:20:00|1407.04|1389.94|1412.92|1395.82|1414.65|1397.55|1407.02|1389.92|344
1650561900000|2022-04-21 17:25:00|1413.12|1396.02|1416.13|1399.03|1416.23|1399.13|1412.77|1395.67|203
1650562200000|2022-04-21 17:30:00|1416.68|1399.58|1412.22|1395.12|1416.86|1399.76|1412.01|1394.91|237
1650562500000|2022-04-21 17:35:00|1412.19|1395.09|1407.03|1389.93|1412.61|1395.51|1406.34|1389.24|368
1650562800000|2022-04-21 17:40:00|1407.02|1389.92|1409.77|1392.67|1409.77|1392.67|1406.65|1389.55|197
1650563100000|2022-04-21 17:45:00|1409.76|1392.66|1410.89|1393.79|1411.98|1394.88|1408.17|1391.07|312
1650563400000|2022-04-21 17:50:00|1410.95|1393.85|1407.18|1390.08|1411.19|1394.09|1407.05|1389.95|206
1650563700000|2022-04-21 17:55:00|1407.2|1390.1|1407.14|1390.04|1407.86|1390.76|1406.47|1389.37|211
1650564000000|2022-04-21 18:00:00|1407.3|1390.2|1401.95|1384.85|1407.63|1390.53|1401.46|1384.36|220
1650564300000|2022-04-21 18:05:00|1402.01|1384.91|1405.07|1387.97|1405.56|1388.46|1401.92|1384.82|151
1650564600000|2022-04-21 18:10:00|1404.98|1387.88|1405.09|1387.99|1405.85|1388.75|1404.17|1387.07|108
1650564900000|2022-04-21 18:15:00|1405.12|1388.02|1406.93|1389.83|1407.08|1389.98|1404.05|1386.95|140
1650565200000|2022-04-21 18:20:00|1407.11|1390.01|1407.99|1390.89|1409.06|1391.96|1406.07|1388.97|143
1650565500000|2022-04-21 18:25:00|1408.01|1390.91|1406.9|1389.8|1408.12|1391.02|1406.9|1389.8|255
1650565800000|2022-04-21 18:30:00|1406.88|1389.78|1406.06|1388.96|1406.88|1389.78|1404|1386.9|129
1650566100000|2022-04-21 18:35:00|1406.04|1388.94|1407.3|1390.2|1409.23|1392.13|1406.01|1388.91|204
1650566400000|2022-04-21 18:40:00|1407.29|1390.19|1407.97|1390.87|1408.95|1391.85|1406.93|1389.83|238
1650566700000|2022-04-21 18:45:00|1408|1390.9|1403.11|1386.01|1408.15|1391.05|1402.6|1385.5|218
1650567000000|2022-04-21 18:50:00|1403.31|1386.21|1404.96|1387.86|1405.13|1388.03|1403.3|1386.2|164
1650567300000|2022-04-21 18:55:00|1404.95|1387.85|1403.95|1386.85|1406.59|1389.49|1403.17|1386.07|230
1650567600000|2022-04-21 19:00:00|1403.75|1386.65|1390.89|1373.79|1404.08|1386.98|1389.51|1372.41|339
1650567900000|2022-04-21 19:05:00|1390.99|1373.89|1392.07|1374.97|1394.53|1377.43|1390.05|1372.95|440
1650568200000|2022-04-21 19:10:00|1392.08|1374.98|1394.43|1377.33|1394.72|1377.62|1391.1|1374|383
1650568500000|2022-04-21 19:15:00|1394.44|1377.34|1391.14|1374.04|1394.8|1377.7|1391.14|1374.04|356
1650568800000|2022-04-21 19:20:00|1391.2|1374.1|1393.95|1376.85|1393.98|1376.88|1391.04|1373.94|243
1650569100000|2022-04-21 19:25:00|1394.16|1377.06|1396.58|1379.48|1396.61|1379.51|1392.2|1375.1|258
1650569400000|2022-04-21 19:30:00|1396.62|1379.52|1396.04|1378.94|1399.01|1381.91|1395.95|1378.85|329
1650569700000|2022-04-21 19:35:00|1396.06|1378.96|1391.22|1374.12|1396.11|1379.01|1390.73|1373.63|293
1650570000000|2022-04-21 19:40:00|1391.2|1374.1|1392.27|1375.17|1392.62|1375.52|1389.92|1372.82|371
1650570300000|2022-04-21 19:45:00|1392.21|1375.11|1383.25|1366.15|1392.21|1375.11|1383.19|1366.09|378
1650570600000|2022-04-21 19:50:00|1383.28|1366.18|1387.98|1370.88|1388.73|1371.63|1383.28|1366.18|432
1650570900000|2022-04-21 19:55:00|1387.87|1370.77|1385.83|1368.73|1388.31|1371.21|1384.95|1367.85|412
1650571200000|2022-04-21 20:00:00|1385.8|1368.7|1385.84|1368.74|1387.56|1370.46|1380.42|1363.32|515
1650571500000|2022-04-21 20:05:00|1385.83|1368.73|1383.97|1366.87|1386.08|1368.98|1382.86|1365.76|357
1650571800000|2022-04-21 20:10:00|1383.96|1366.86|1382.66|1365.56|1385.03|1367.93|1381.25|1364.15|388
1650572100000|2022-04-21 20:15:00|1382.63|1365.53|1382.09|1364.99|1383.89|1366.79|1382.09|1364.99|269
1650572400000|2022-04-21 20:20:00|1382.07|1364.97|1382.52|1365.42|1384.02|1366.92|1380.87|1363.77|401
1650572700000|2022-04-21 20:25:00|1382.56|1365.46|1382.1|1365|1383|1365.9|1381.92|1364.82|269
1650573000000|2022-04-21 20:30:00|1382.07|1364.97|1377.1|1360|1382.07|1364.97|1376.03|1358.93|473
1650573300000|2022-04-21 20:35:00|1377.11|1360.01|1364.33|1347.23|1377.11|1360.01|1364.33|1347.23|532
1650573600000|2022-04-21 20:40:00|1364.32|1347.22|1367.1|1350|1369|1351.9|1364.18|1347.08|606
1650573900000|2022-04-21 20:45:00|1367.09|1349.99|1370.38|1353.28|1372.17|1355.07|1364.62|1347.52|522
1650574200000|2022-04-21 20:50:00|1370.64|1353.54|1368.39|1351.29|1370.66|1353.56|1366.05|1348.95|334
1650574500000|2022-04-21 20:55:00|1368.69|1351.59|1366.8|1349.7|1369.02|1351.92|1365|1347.9|503
1650574800000|2022-04-21 21:00:00|1367.04|1349.94|1367.24|1350.14|1369.09|1351.99|1366.15|1349.05|303
1650575100000|2022-04-21 21:05:00|1367.25|1350.15|1371.75|1354.65|1372.2|1355.1|1367.2|1350.1|354
1650575400000|2022-04-21 21:10:00|1371.59|1354.49|1369.28|1352.18|1372.09|1354.99|1369.26|1352.16|383
1650575700000|2022-04-21 21:15:00|1369.26|1352.16|1370.46|1353.36|1370.68|1353.58|1368.58|1351.48|303
1650576000000|2022-04-21 21:20:00|1370.36|1353.26|1370.98|1353.88|1371.02|1353.92|1369.92|1352.82|176
1650576300000|2022-04-21 21:25:00|1370.99|1353.89|1372.19|1355.09|1372.42|1355.32|1370|1352.9|144
1650576600000|2022-04-21 21:30:00|1372.18|1355.08|1372.94|1355.84|1373.02|1355.92|1371.88|1354.78|96
1650576900000|2022-04-21 21:35:00|1372.83|1355.73|1375.01|1357.91|1375.01|1357.91|1372.78|1355.68|141
1650577200000|2022-04-21 21:40:00|1375|1357.9|1377.12|1360.02|1378.03|1360.93|1375|1357.9|125
1650577500000|2022-04-21 21:45:00|1377.13|1360.03|1374.06|1356.96|1377.44|1360.34|1373.77|1356.67|229
1650577800000|2022-04-21 21:50:00|1374.07|1356.97|1373.03|1355.93|1374.08|1356.98|1372.19|1355.09|283
1650578100000|2022-04-21 21:55:00|1373.01|1355.91|1371.33|1354.23|1373.21|1356.11|1371.33|1354.23|224
1650578400000|2022-04-21 22:00:00|1371.24|1354.14|1367.13|1350.03|1371.24|1354.14|1360.76|1343.66|300
1650578700000|2022-04-21 22:05:00|1367.02|1349.92|1369.8|1352.7|1369.8|1352.7|1367.02|1349.92|128
1650579000000|2022-04-21 22:10:00|1369.75|1352.65|1371.69|1354.59|1371.69|1354.59|1369.71|1352.61|73
1650579300000|2022-04-21 22:15:00|1371.8|1354.7|1373.71|1356.61|1373.71|1356.61|1371.78|1354.68|70
1650579600000|2022-04-21 22:20:00|1373.52|1356.42|1371.1|1354|1373.72|1356.62|1370.82|1353.72|159
1650579900000|2022-04-21 22:25:00|1371.09|1353.99|1362.49|1345.39|1372.16|1355.06|1362.49|1345.39|268
1650580200000|2022-04-21 22:30:00|1362.33|1345.23|1348.86|1331.76|1362.94|1345.84|1346.38|1329.28|623
1650580500000|2022-04-21 22:35:00|1348.87|1331.77|1356.44|1339.34|1359.92|1342.82|1348.82|1331.72|512
1650580800000|2022-04-21 22:40:00|1356.8|1339.7|1363.16|1346.06|1364.9|1347.8|1356.31|1339.21|437
1650581100000|2022-04-21 22:45:00|1363.13|1346.03|1363.85|1346.75|1365.51|1348.41|1360.77|1343.67|439
1650581400000|2022-04-21 22:50:00|1363.38|1346.28|1362.08|1344.98|1366.11|1349.01|1362.03|1344.93|229
1650581700000|2022-04-21 22:55:00|1362.07|1344.97|1364.45|1347.35|1365.35|1348.25|1361.95|1344.85|313
1650582000000|2022-04-21 23:00:00|1364.5|1347.4|1364.41|1347.31|1365.89|1348.79|1362.54|1345.44|338
1650582300000|2022-04-21 23:05:00|1364.34|1347.24|1364.98|1347.88|1365.12|1348.02|1361.64|1344.54|253
1650582600000|2022-04-21 23:10:00|1365.02|1347.92|1364.07|1346.97|1366.09|1348.99|1363.42|1346.32|118
1650582900000|2022-04-21 23:15:00|1364.05|1346.95|1363.16|1346.06|1364.22|1347.12|1362.01|1344.91|185
1650583200000|2022-04-21 23:20:00|1363.15|1346.05|1362.05|1344.95|1363.15|1346.05|1361.02|1343.92|113
1650583500000|2022-04-21 23:25:00|1362.02|1344.92|1366.21|1349.11|1366.93|1349.83|1361.1|1344|174
1650583800000|2022-04-21 23:30:00|1366.32|1349.22|1365.21|1348.11|1366.83|1349.73|1365.11|1348.01|160
1650584100000|2022-04-21 23:35:00|1365.23|1348.13|1365.38|1348.28|1366.1|1349|1364.11|1347.01|133
1650584400000|2022-04-21 23:40:00|1365.36|1348.26|1367.34|1350.24|1368|1350.9|1365.05|1347.95|147
1650584700000|2022-04-21 23:45:00|1367.27|1350.17|1366.77|1349.67|1367.84|1350.74|1365.11|1348.01|227
1650585000000|2022-04-21 23:50:00|1366.85|1349.75|1368.03|1350.93|1368.9|1351.8|1366.04|1348.94|249
1650585300000|2022-04-21 23:55:00|1368.09|1350.99|1366.08|1348.98|1368.25|1351.15|1366.08|1348.98|194
1650585600000|2022-04-22 00:00:00|1366.06|1348.96|1360.7|1343.6|1366.28|1349.18|1360.56|1343.46|325
1650585900000|2022-04-22 00:05:00|1360.67|1343.57|1365.8|1348.7|1366.99|1349.89|1359.65|1342.55|253
1650586200000|2022-04-22 00:10:00|1365.85|1348.75|1366.92|1349.82|1367.98|1350.88|1365.04|1347.94|232
1650586500000|2022-04-22 00:15:00|1366.94|1349.84|1366.91|1349.81|1367.82|1350.72|1365.06|1347.96|259
1650586800000|2022-04-22 00:20:00|1366.92|1349.82|1373.89|1356.79|1374.07|1356.97|1365.94|1348.84|239
1650587100000|2022-04-22 00:25:00|1373.83|1356.73|1377.03|1359.93|1377.16|1360.06|1373.61|1356.51|223
1650587400000|2022-04-22 00:30:00|1377.01|1359.91|1381.04|1363.94|1382.77|1365.67|1375.39|1358.29|256
1650587700000|2022-04-22 00:35:00|1381.08|1363.98|1381.87|1364.77|1382.36|1365.26|1379.74|1362.64|314
1650588000000|2022-04-22 00:40:00|1381.5|1364.4|1374.9|1357.8|1381.84|1364.74|1374.38|1357.28|258
1650588300000|2022-04-22 00:45:00|1374.88|1357.78|1374.3|1357.2|1375.17|1358.07|1370.79|1353.69|331
1650588600000|2022-04-22 00:50:00|1374.03|1356.93|1378.63|1361.53|1378.72|1361.62|1372.41|1355.31|294
1650588900000|2022-04-22 00:55:00|1378.76|1361.66|1378|1360.9|1378.95|1361.85|1377.89|1360.79|213
1650589200000|2022-04-22 01:00:00|1378.02|1360.92|1376.2|1359.1|1378.94|1361.84|1375.98|1358.88|213
1650589500000|2022-04-22 01:05:00|1376.16|1359.06|1380.43|1363.33|1380.43|1363.33|1375.91|1358.81|195
1650589800000|2022-04-22 01:10:00|1380.59|1363.49|1379.94|1362.84|1380.85|1363.75|1379.71|1362.61|148
1650590100000|2022-04-22 01:15:00|1379.92|1362.82|1376.28|1359.18|1380.44|1363.34|1376.13|1359.03|278
1650590400000|2022-04-22 01:20:00|1376.13|1359.03|1376.91|1359.81|1377.19|1360.09|1375.2|1358.1|166
1650590700000|2022-04-22 01:25:00|1376.9|1359.8|1380.03|1362.93|1380.05|1362.95|1376.89|1359.79|201
1650591000000|2022-04-22 01:30:00|1380.01|1362.91|1377.9|1360.8|1380.09|1362.99|1377.83|1360.73|253
1650591300000|2022-04-22 01:35:00|1377.96|1360.86|1379.05|1361.95|1380.54|1363.44|1377.79|1360.69|182
1650591600000|2022-04-22 01:40:00|1379.02|1361.92|1378.8|1361.7|1379.02|1361.92|1375.23|1358.13|109
1650591900000|2022-04-22 01:45:00|1378.72|1361.62|1379.08|1361.98|1379.66|1362.56|1376.45|1359.35|267
1650592200000|2022-04-22 01:50:00|1379.13|1362.03|1381.59|1364.49|1381.76|1364.66|1379.09|1361.99|139
1650592500000|2022-04-22 01:55:00|1381.51|1364.41|1380.14|1363.04|1381.82|1364.72|1380.14|1363.04|109
1650592800000|2022-04-22 02:00:00|1380.15|1363.05|1380.16|1363.06|1381.06|1363.96|1378.06|1360.96|198
1650593100000|2022-04-22 02:05:00|1379.96|1362.86|1382.09|1364.99|1382.1|1365|1379.9|1362.8|113
1650593400000|2022-04-22 02:10:00|1382.07|1364.97|1381.89|1364.79|1382.3|1365.2|1380.44|1363.34|106
1650593700000|2022-04-22 02:15:00|1381.9|1364.8|1381.84|1364.74|1382.03|1364.93|1380.68|1363.58|192
1650594000000|2022-04-22 02:20:00|1381.85|1364.75|1381.96|1364.86|1382.92|1365.82|1381|1363.9|113
1650594300000|2022-04-22 02:25:00|1381.86|1364.76|1382.63|1365.53|1382.75|1365.65|1380.22|1363.12|201
1650594600000|2022-04-22 02:30:00|1382.62|1365.52|1382.8|1365.7|1383.01|1365.91|1381.77|1364.67|84
1650594900000|2022-04-22 02:35:00|1382.81|1365.71|1382.86|1365.76|1383.63|1366.53|1381.64|1364.54|188
1650595200000|2022-04-22 02:40:00|1382.85|1365.75|1382.96|1365.86|1383.05|1365.95|1381.04|1363.94|163
1650595500000|2022-04-22 02:45:00|1382.81|1365.71|1382.09|1364.99|1382.92|1365.82|1381.11|1364.01|261
1650595800000|2022-04-22 02:50:00|1382.06|1364.96|1376.16|1359.06|1382.06|1364.96|1375.87|1358.77|237
1650596100000|2022-04-22 02:55:00|1376.05|1358.95|1376.76|1359.66|1376.79|1359.69|1375.88|1358.78|103
1650596400000|2022-04-22 03:00:00|1376.79|1359.69|1376|1358.9|1377.12|1360.02|1375.79|1358.69|155
1650596700000|2022-04-22 03:05:00|1375.98|1358.88|1379.5|1362.4|1379.5|1362.4|1375.98|1358.88|114
1650597000000|2022-04-22 03:10:00|1379.7|1362.6|1382.79|1365.69|1382.79|1365.69|1379.24|1362.14|83
1650597300000|2022-04-22 03:15:00|1382.8|1365.7|1383.99|1366.89|1384.58|1367.48|1382.8|1365.7|94
1650597600000|2022-04-22 03:20:00|1383.96|1366.86|1384.01|1366.91|1384.11|1367.01|1383.65|1366.55|91
1650597900000|2022-04-22 03:25:00|1384.04|1366.94|1384.07|1366.97|1385.08|1367.98|1383.96|1366.86|112
1650598200000|2022-04-22 03:30:00|1384.05|1366.95|1381.12|1364.02|1384.21|1367.11|1381.07|1363.97|102
1650598500000|2022-04-22 03:35:00|1381.13|1364.03|1386.07|1368.97|1386.08|1368.98|1381.13|1364.03|143
1650598800000|2022-04-22 03:40:00|1386.08|1368.98|1386.06|1368.96|1387.17|1370.07|1385.61|1368.51|126
1650599100000|2022-04-22 03:45:00|1386|1368.9|1384.93|1367.83|1386.7|1369.6|1384.68|1367.58|98
1650599400000|2022-04-22 03:50:00|1384.91|1367.81|1384.04|1366.94|1386.56|1369.46|1384.04|1366.94|169
1650599700000|2022-04-22 03:55:00|1384|1366.9|1383.81|1366.71|1384.95|1367.85|1383.11|1366.01|155
1650600000000|2022-04-22 04:00:00|1383.8|1366.7|1385.92|1368.82|1386.03|1368.93|1383.2|1366.1|155
1650600300000|2022-04-22 04:05:00|1385.9|1368.8|1389.02|1371.92|1389.81|1372.71|1385.81|1368.71|147
1650600600000|2022-04-22 04:10:00|1388.32|1371.22|1388|1370.9|1389.06|1371.96|1387.7|1370.6|126
1650600900000|2022-04-22 04:15:00|1387.65|1370.55|1388.05|1370.95|1388.6|1371.5|1387.64|1370.54|113
1650601200000|2022-04-22 04:20:00|1387.96|1370.86|1388.9|1371.8|1390.01|1372.91|1387.61|1370.51|129
1650601500000|2022-04-22 04:25:00|1389.12|1372.02|1387.93|1370.83|1389.39|1372.29|1387.93|1370.83|57
1650601800000|2022-04-22 04:30:00|1388.03|1370.93|1388.11|1371.01|1389.81|1372.71|1387.66|1370.56|121
1650602100000|2022-04-22 04:35:00|1388.09|1370.99|1387.16|1370.06|1388.95|1371.85|1387.16|1370.06|96
1650602400000|2022-04-22 04:40:00|1387.17|1370.07|1386.75|1369.65|1387.17|1370.07|1385.72|1368.62|130
1650602700000|2022-04-22 04:45:00|1386.74|1369.64|1386.53|1369.43|1387.06|1369.96|1385.86|1368.76|140
1650603000000|2022-04-22 04:50:00|1386.54|1369.44|1389.66|1372.56|1390.06|1372.96|1386.52|1369.42|153
1650603300000|2022-04-22 04:55:00|1389.74|1372.64|1390.2|1373.1|1390.75|1373.65|1387.71|1370.61|174
1650603600000|2022-04-22 05:00:00|1390.52|1373.42|1392.03|1374.93|1392.62|1375.52|1389.46|1372.36|190
1650603900000|2022-04-22 05:05:00|1392.1|1375|1394.48|1377.38|1394.48|1377.38|1391.8|1374.7|122
1650604200000|2022-04-22 05:10:00|1394.49|1377.39|1392.9|1375.8|1394.49|1377.39|1391|1373.9|141
1650604500000|2022-04-22 05:15:00|1392.94|1375.84|1392|1374.9|1393.82|1376.72|1391.96|1374.86|158
1650604800000|2022-04-22 05:20:00|1391.98|1374.88|1388.1|1371|1392.69|1375.59|1388.07|1370.97|117
1650605100000|2022-04-22 05:25:00|1388.09|1370.99|1387.08|1369.98|1388.17|1371.07|1385.93|1368.83|88
1650605400000|2022-04-22 05:30:00|1387.07|1369.97|1388.3|1371.2|1388.71|1371.61|1386.34|1369.24|100
1650605700000|2022-04-22 05:35:00|1388.38|1371.28|1389.13|1372.03|1389.14|1372.04|1387.27|1370.17|77
1650606000000|2022-04-22 05:40:00|1389.14|1372.04|1387.96|1370.86|1389.14|1372.04|1386.67|1369.57|126
1650606300000|2022-04-22 05:45:00|1388.15|1371.05|1389.06|1371.96|1389.63|1372.53|1388.05|1370.95|194
1650606600000|2022-04-22 05:50:00|1389.07|1371.97|1388.98|1371.88|1389.15|1372.05|1388.83|1371.73|75
1650606900000|2022-04-22 05:55:00|1389.04|1371.94|1387.06|1369.96|1389.04|1371.94|1385.95|1368.85|215
1650607200000|2022-04-22 06:00:00|1387.14|1370.04|1390.07|1372.97|1392.12|1375.02|1387.14|1370.04|182
1650607500000|2022-04-22 06:05:00|1390.06|1372.96|1389.72|1372.62|1391.94|1374.84|1389.4|1372.3|166
1650607800000|2022-04-22 06:10:00|1389.44|1372.34|1391.16|1374.06|1391.31|1374.21|1389.12|1372.02|155
1650608100000|2022-04-22 06:15:00|1391.18|1374.08|1394.38|1377.28|1394.38|1377.28|1391.05|1373.95|151
1650608400000|2022-04-22 06:20:00|1394.04|1376.94|1394.78|1377.68|1396.26|1379.16|1393.55|1376.45|137
1650608700000|2022-04-22 06:25:00|1394.76|1377.66|1392.23|1375.13|1394.81|1377.71|1392.18|1375.08|120
1650609000000|2022-04-22 06:30:00|1392.12|1375.02|1391.38|1374.28|1392.12|1375.02|1389.22|1372.12|144
1650609300000|2022-04-22 06:35:00|1391.3|1374.2|1389.83|1372.73|1392.95|1375.85|1389.24|1372.14|154
1650609600000|2022-04-22 06:40:00|1389.91|1372.81|1387.04|1369.94|1390.96|1373.86|1386.18|1369.08|237
1650609900000|2022-04-22 06:45:00|1387.05|1369.95|1390.02|1372.92|1390.73|1373.63|1386.95|1369.85|122
1650610200000|2022-04-22 06:50:00|1390.03|1372.93|1391.11|1374.01|1391.11|1374.01|1389.88|1372.78|129
1650610500000|2022-04-22 06:55:00|1391.1|1374|1390.82|1373.72|1391.99|1374.89|1390.06|1372.96|204
1650610800000|2022-04-22 07:00:00|1390.79|1373.69|1390.43|1373.33|1391.14|1374.04|1390.4|1373.3|171
1650611100000|2022-04-22 07:05:00|1390.4|1373.3|1388.95|1371.85|1390.42|1373.32|1388.95|1371.85|203
1650611400000|2022-04-22 07:10:00|1389.03|1371.93|1391.23|1374.13|1391.23|1374.13|1389.02|1371.92|120
1650611700000|2022-04-22 07:15:00|1391.34|1374.24|1388.24|1371.14|1393.03|1375.93|1387.25|1370.15|232
1650612000000|2022-04-22 07:20:00|1388.04|1370.94|1378.77|1361.67|1388.12|1371.02|1373.1|1356|447
1650612300000|2022-04-22 07:25:00|1379.03|1361.93|1379.54|1362.44|1381.05|1363.95|1378.1|1361|205
1650612600000|2022-04-22 07:30:00|1379.43|1362.33|1377.11|1360.01|1379.63|1362.53|1373.26|1356.16|298
1650612900000|2022-04-22 07:35:00|1377.15|1360.05|1380.04|1362.94|1380.86|1363.76|1376.77|1359.67|142
1650613200000|2022-04-22 07:40:00|1380.16|1363.06|1392.24|1375.14|1393.25|1376.15|1380.04|1362.94|363
1650613500000|2022-04-22 07:45:00|1392.23|1375.13|1389.6|1372.5|1396|1378.9|1389.6|1372.5|319
1650613800000|2022-04-22 07:50:00|1389.7|1372.6|1390.22|1373.12|1391.96|1374.86|1389.05|1371.95|216
1650614100000|2022-04-22 07:55:00|1390.25|1373.15|1390.79|1373.69|1391.13|1374.03|1388.21|1371.11|210
1650614400000|2022-04-22 08:00:00|1391.05|1373.95|1390.24|1373.14|1391.14|1374.04|1388.94|1371.84|307
1650614700000|2022-04-22 08:05:00|1390.26|1373.16|1388.28|1371.18|1392.68|1375.58|1388.05|1370.95|301
1650615000000|2022-04-22 08:10:00|1388.25|1371.15|1385.31|1368.21|1388.29|1371.19|1385.21|1368.11|181
1650615300000|2022-04-22 08:15:00|1385.34|1368.24|1381.55|1364.45|1385.37|1368.27|1380.14|1363.04|258
1650615600000|2022-04-22 08:20:00|1381.54|1364.44|1384.05|1366.95|1384.16|1367.06|1381.54|1364.44|106
1650615900000|2022-04-22 08:25:00|1384.02|1366.92|1385.32|1368.22|1386.2|1369.1|1383.24|1366.14|109
1650616200000|2022-04-22 08:30:00|1385.88|1368.78|1386.97|1369.87|1387.98|1370.88|1384.81|1367.71|236
1650616500000|2022-04-22 08:35:00|1386.99|1369.89|1389.08|1371.98|1389.15|1372.05|1386.95|1369.85|101
1650616800000|2022-04-22 08:40:00|1389.24|1372.14|1387.18|1370.08|1389.46|1372.36|1386.99|1369.89|126
1650617100000|2022-04-22 08:45:00|1387.03|1369.93|1383.97|1366.87|1387.14|1370.04|1382.75|1365.65|267
1650617400000|2022-04-22 08:50:00|1383.99|1366.89|1385.15|1368.05|1385.54|1368.44|1382.04|1364.94|116
1650617700000|2022-04-22 08:55:00|1385.16|1368.06|1385.89|1368.79|1386.19|1369.09|1385.13|1368.03|176
1650618000000|2022-04-22 09:00:00|1385.91|1368.81|1387.22|1370.12|1388.04|1370.94|1384.12|1367.02|258
1650618300000|2022-04-22 09:05:00|1387.38|1370.28|1384.17|1367.07|1388.32|1371.22|1384.15|1367.05|356
1650618600000|2022-04-22 09:10:00|1384.15|1367.05|1386.09|1368.99|1386.19|1369.09|1383.95|1366.85|203
1650618900000|2022-04-22 09:15:00|1386.12|1369.02|1388.9|1371.8|1389.18|1372.08|1385.16|1368.06|203
1650619200000|2022-04-22 09:20:00|1388.82|1371.72|1389.93|1372.83|1390.99|1373.89|1388.7|1371.6|145
1650619500000|2022-04-22 09:25:00|1389.82|1372.72|1388.36|1371.26|1390.2|1373.1|1388.03|1370.93|110
1650619800000|2022-04-22 09:30:00|1388.49|1371.39|1386.13|1369.03|1389.94|1372.84|1385.61|1368.51|225
1650620100000|2022-04-22 09:35:00|1386.08|1368.98|1384.53|1367.43|1387.08|1369.98|1383.22|1366.12|201
1650620400000|2022-04-22 09:40:00|1384.79|1367.69|1384.07|1366.97|1385.94|1368.84|1383.93|1366.83|247
1650620700000|2022-04-22 09:45:00|1383.3|1366.2|1385.05|1367.95|1385.17|1368.07|1382.22|1365.12|209
1650621000000|2022-04-22 09:50:00|1385.2|1368.1|1384.01|1366.91|1385.2|1368.1|1383.98|1366.88|215
1650621300000|2022-04-22 09:55:00|1384|1366.9|1379.04|1361.94|1384.2|1367.1|1376.41|1359.31|377
1650621600000|2022-04-22 10:00:00|1378.94|1361.84|1373.81|1356.71|1380.1|1363|1373.18|1356.08|439
1650621900000|2022-04-22 10:05:00|1373.87|1356.77|1375.38|1358.28|1377.5|1360.4|1373.82|1356.72|227
1650622200000|2022-04-22 10:10:00|1375.36|1358.26|1379.16|1362.06|1379.92|1362.82|1375.05|1357.95|229
1650622500000|2022-04-22 10:15:00|1379.18|1362.08|1380.1|1363|1381.09|1363.99|1379.06|1361.96|199
1650622800000|2022-04-22 10:20:00|1380.07|1362.97|1378.84|1361.74|1381.12|1364.02|1378.84|1361.74|178
1650623100000|2022-04-22 10:25:00|1378.87|1361.77|1379.01|1361.91|1379.24|1362.14|1377.14|1360.04|220
1650623400000|2022-04-22 10:30:00|1378.95|1361.85|1379.01|1361.91|1379.16|1362.06|1376|1358.9|231
1650623700000|2022-04-22 10:35:00|1379.04|1361.94|1380.66|1363.56|1382.05|1364.95|1378.08|1360.98|241
1650624000000|2022-04-22 10:40:00|1380.87|1363.77|1384.72|1367.62|1384.9|1367.8|1380.87|1363.77|150
1650624300000|2022-04-22 10:45:00|1384.69|1367.59|1383.96|1366.86|1386.04|1368.94|1383.27|1366.17|80
1650624600000|2022-04-22 10:50:00|1384.09|1366.99|1383.71|1366.61|1384.12|1367.02|1383.35|1366.25|61
1650624900000|2022-04-22 10:55:00|1383.69|1366.59|1383.41|1366.31|1384.16|1367.06|1382.31|1365.21|126
1650625200000|2022-04-22 11:00:00|1383.89|1366.79|1384.17|1367.07|1385.95|1368.85|1383.89|1366.79|194
1650625500000|2022-04-22 11:05:00|1384.31|1367.21|1385.18|1368.08|1385.18|1368.08|1382.29|1365.19|254
1650625800000|2022-04-22 11:10:00|1385.15|1368.05|1390|1372.9|1390|1372.9|1385.03|1367.93|161
1650626100000|2022-04-22 11:15:00|1389.99|1372.89|1388.94|1371.84|1390.07|1372.97|1388.54|1371.44|147
1650626400000|2022-04-22 11:20:00|1388.91|1371.81|1387.12|1370.02|1389|1371.9|1386.06|1368.96|159
1650626700000|2022-04-22 11:25:00|1387.15|1370.05|1387.36|1370.26|1387.99|1370.89|1386.12|1369.02|192
1650627000000|2022-04-22 11:30:00|1387.08|1369.98|1384.91|1367.81|1388.93|1371.83|1382.75|1365.65|190
1650627300000|2022-04-22 11:35:00|1385.09|1367.99|1389.02|1371.92|1389.02|1371.92|1384.61|1367.51|112
1650627600000|2022-04-22 11:40:00|1388.94|1371.84|1387.09|1369.99|1389.06|1371.96|1387.09|1369.99|108
1650627900000|2022-04-22 11:45:00|1387.07|1369.97|1387.69|1370.59|1389.04|1371.94|1386.05|1368.95|212
1650628200000|2022-04-22 11:50:00|1387.74|1370.64|1387.51|1370.41|1388.08|1370.98|1387.02|1369.92|229
1650628500000|2022-04-22 11:55:00|1387.5|1370.4|1389.96|1372.86|1390.03|1372.93|1387.26|1370.16|213
1650628800000|2022-04-22 12:00:00|1389.97|1372.87|1389.32|1372.22|1390.57|1373.47|1388|1370.9|174
1650629100000|2022-04-22 12:05:00|1389.42|1372.32|1392.38|1375.28|1392.97|1375.87|1389.42|1372.32|134
1650629400000|2022-04-22 12:10:00|1392.37|1375.27|1387.99|1370.89|1392.46|1375.36|1387.54|1370.44|104
1650629700000|2022-04-22 12:15:00|1387.98|1370.88|1386.88|1369.78|1388.25|1371.15|1386.59|1369.49|96
1650630000000|2022-04-22 12:20:00|1386.92|1369.82|1386.04|1368.94|1388.08|1370.98|1385.54|1368.44|109
1650630300000|2022-04-22 12:25:00|1385.93|1368.83|1387.07|1369.97|1387.73|1370.63|1385.46|1368.36|95
1650630600000|2022-04-22 12:30:00|1387.17|1370.07|1389.06|1371.96|1389.19|1372.09|1385.54|1368.44|141
1650630900000|2022-04-22 12:35:00|1389.05|1371.95|1385.57|1368.47|1390.59|1373.49|1385.57|1368.47|190
1650631200000|2022-04-22 12:40:00|1385.47|1368.37|1385.27|1368.17|1385.58|1368.48|1382.71|1365.61|315
1650631500000|2022-04-22 12:45:00|1385.25|1368.15|1384.91|1367.81|1386.09|1368.99|1383.31|1366.21|137
1650631800000|2022-04-22 12:50:00|1384.9|1367.8|1384.2|1367.1|1385.75|1368.65|1383.26|1366.16|201
1650632100000|2022-04-22 12:55:00|1384.19|1367.09|1383.19|1366.09|1385.25|1368.15|1382.24|1365.14|300
1650632400000|2022-04-22 13:00:00|1383.17|1366.07|1384.79|1367.69|1387.58|1370.48|1382.74|1365.64|310
1650632700000|2022-04-22 13:05:00|1384.81|1367.71|1383.23|1366.13|1386.07|1368.97|1383.07|1365.97|233
1650633000000|2022-04-22 13:10:00|1383.21|1366.11|1381.32|1364.22|1383.96|1366.86|1381.13|1364.03|254
1650633300000|2022-04-22 13:15:00|1381.35|1364.25|1380.04|1362.94|1382.73|1365.63|1377.39|1360.29|283
1650633600000|2022-04-22 13:20:00|1379.85|1362.75|1381|1363.9|1381.25|1364.15|1379.14|1362.04|273
1650633900000|2022-04-22 13:25:00|1381.07|1363.97|1383.26|1366.16|1384.17|1367.07|1381.07|1363.97|263
1650634200000|2022-04-22 13:30:00|1383.18|1366.08|1383.48|1366.38|1386.98|1369.88|1380.82|1363.72|487
1650634500000|2022-04-22 13:35:00|1383.47|1366.37|1375.41|1358.31|1383.52|1366.42|1375.06|1357.96|324
1650634800000|2022-04-22 13:40:00|1375.37|1358.27|1369.04|1351.94|1375.37|1358.27|1367.77|1350.67|270
1650635100000|2022-04-22 13:45:00|1368.98|1351.88|1372.09|1354.99|1372.49|1355.39|1367.63|1350.53|338
1650635400000|2022-04-22 13:50:00|1372.1|1355|1375.43|1358.33|1378.8|1361.7|1371.99|1354.89|313
1650635700000|2022-04-22 13:55:00|1375.19|1358.09|1369.93|1352.83|1375.54|1358.44|1369.21|1352.11|441
1650636000000|2022-04-22 14:00:00|1369.97|1352.87|1370.24|1353.14|1375.9|1358.8|1369.93|1352.83|412
1650636300000|2022-04-22 14:05:00|1371.31|1354.21|1374.67|1357.57|1375.75|1358.65|1371.2|1354.1|275
1650636600000|2022-04-22 14:10:00|1374.88|1357.78|1370.05|1352.95|1375.01|1357.91|1369.21|1352.11|318
1650636900000|2022-04-22 14:15:00|1370.42|1353.32|1365.99|1348.89|1371.49|1354.39|1365.99|1348.89|281
1650637200000|2022-04-22 14:20:00|1365.93|1348.83|1360.12|1343.02|1367.07|1349.97|1359.86|1342.76|354
1650637500000|2022-04-22 14:25:00|1360.09|1342.99|1361.88|1344.78|1362.27|1345.17|1359.5|1342.4|329
1650637800000|2022-04-22 14:30:00|1361.9|1344.8|1363.66|1346.56|1363.89|1346.79|1359.13|1342.03|374
1650638100000|2022-04-22 14:35:00|1363.68|1346.58|1365.96|1348.86|1368.98|1351.88|1363.68|1346.58|348
1650638400000|2022-04-22 14:40:00|1365.92|1348.82|1365.01|1347.91|1366|1348.9|1362.89|1345.79|390
1650638700000|2022-04-22 14:45:00|1364.98|1347.88|1368.43|1351.33|1369.12|1352.02|1364.64|1347.54|265
1650639000000|2022-04-22 14:50:00|1368.41|1351.31|1365.83|1348.73|1368.62|1351.52|1365.29|1348.19|347
1650639300000|2022-04-22 14:55:00|1365.77|1348.67|1364.67|1347.57|1368.03|1350.93|1364.64|1347.54|260
1650639600000|2022-04-22 15:00:00|1364.68|1347.58|1358.42|1341.32|1366.64|1349.54|1357.32|1340.22|218
1650639900000|2022-04-22 15:05:00|1358.4|1341.3|1370.36|1353.26|1370.63|1353.53|1358.4|1341.3|303
1650640200000|2022-04-22 15:10:00|1370.14|1353.04|1369.43|1352.33|1371.12|1354.02|1367.97|1350.87|311
1650640500000|2022-04-22 15:15:00|1369.77|1352.67|1367.45|1350.35|1371.85|1354.75|1366.02|1348.92|365
1650640800000|2022-04-22 15:20:00|1367.36|1350.26|1364.85|1347.75|1369.08|1351.98|1363.27|1346.17|308
1650641100000|2022-04-22 15:25:00|1364.59|1347.49|1364.83|1347.73|1365.78|1348.68|1363.12|1346.02|255
1650641400000|2022-04-22 15:30:00|1364.58|1347.48|1362.75|1345.65|1366.47|1349.37|1362.55|1345.45|265
1650641700000|2022-04-22 15:35:00|1362.74|1345.64|1358.24|1341.14|1362.78|1345.68|1357.58|1340.48|311
1650642000000|2022-04-22 15:40:00|1358.27|1341.17|1357.16|1340.06|1360.1|1343|1356.94|1339.84|238
1650642300000|2022-04-22 15:45:00|1357.25|1340.15|1360.09|1342.99|1361.5|1344.4|1356.16|1339.06|354
1650642600000|2022-04-22 15:50:00|1360.16|1343.06|1358.26|1341.16|1361.05|1343.95|1357.79|1340.69|338
1650642900000|2022-04-22 15:55:00|1358.25|1341.15|1361.06|1343.96|1361.93|1344.83|1357.95|1340.85|304
1650643200000|2022-04-22 16:00:00|1361.05|1343.95|1359|1341.9|1361.91|1344.81|1357.75|1340.65|362
1650643500000|2022-04-22 16:05:00|1359.03|1341.93|1362.9|1345.8|1362.9|1345.8|1356.78|1339.68|297
1650643800000|2022-04-22 16:10:00|1362.89|1345.79|1362.67|1345.57|1364.86|1347.76|1359.29|1342.19|274
1650644100000|2022-04-22 16:15:00|1362.62|1345.52|1362.92|1345.82|1364.16|1347.06|1357.33|1340.23|333
1650644400000|2022-04-22 16:20:00|1363.52|1346.42|1368.71|1351.61|1368.74|1351.64|1363.52|1346.42|314
1650644700000|2022-04-22 16:25:00|1368.54|1351.44|1366.01|1348.91|1369.24|1352.14|1365.8|1348.7|340
1650645000000|2022-04-22 16:30:00|1366|1348.9|1366.91|1349.81|1368.01|1350.91|1364.86|1347.76|267
1650645300000|2022-04-22 16:35:00|1366.93|1349.83|1368.04|1350.94|1370.62|1353.52|1366.66|1349.56|216
1650645600000|2022-04-22 16:40:00|1367.96|1350.86|1370.56|1353.46|1370.68|1353.58|1367.1|1350|161
1650645900000|2022-04-22 16:45:00|1370.89|1353.79|1373.66|1356.56|1374.25|1357.15|1370.65|1353.55|200
1650646200000|2022-04-22 16:50:00|1373.67|1356.57|1366.3|1349.2|1374.05|1356.95|1366.2|1349.1|214
1650646500000|2022-04-22 16:55:00|1366.36|1349.26|1365.88|1348.78|1368.11|1351.01|1364.98|1347.88|228
1650646800000|2022-04-22 17:00:00|1365.83|1348.73|1364.83|1347.73|1366.56|1349.46|1362.76|1345.66|315
1650647100000|2022-04-22 17:05:00|1364.76|1347.66|1368.8|1351.7|1368.83|1351.73|1364.76|1347.66|222
1650647400000|2022-04-22 17:10:00|1368.71|1351.61|1371.12|1354.02|1371.53|1354.43|1368.09|1350.99|196
1650647700000|2022-04-22 17:15:00|1370.96|1353.86|1372.72|1355.62|1374.58|1357.48|1370.06|1352.96|299
1650648000000|2022-04-22 17:20:00|1372.73|1355.63|1369.6|1352.5|1373.51|1356.41|1369.39|1352.29|215
1650648300000|2022-04-22 17:25:00|1369.63|1352.53|1370.27|1353.17|1371.14|1354.04|1368.83|1351.73|195
1650648600000|2022-04-22 17:30:00|1370.31|1353.21|1371.78|1354.68|1373.03|1355.93|1370.2|1353.1|190
1650648900000|2022-04-22 17:35:00|1371.76|1354.66|1372.37|1355.27|1374.36|1357.26|1369.81|1352.71|212
1650649200000|2022-04-22 17:40:00|1372.4|1355.3|1374.45|1357.35|1374.7|1357.6|1372.1|1355|211
1650649500000|2022-04-22 17:45:00|1374.44|1357.34|1372.69|1355.59|1375.84|1358.74|1372.11|1355.01|196
1650649800000|2022-04-22 17:50:00|1372.39|1355.29|1374.61|1357.51|1379.37|1362.27|1372.1|1355|220
1650650100000|2022-04-22 17:55:00|1374.6|1357.5|1372.39|1355.29|1375.13|1358.03|1372.37|1355.27|246
1650650400000|2022-04-22 18:00:00|1372.36|1355.26|1369.14|1352.04|1374.05|1356.95|1369.13|1352.03|267
1650650700000|2022-04-22 18:05:00|1369.04|1351.94|1371.01|1353.91|1371.89|1354.79|1369.04|1351.94|203
1650651000000|2022-04-22 18:10:00|1371.09|1353.99|1376.7|1359.6|1376.7|1359.6|1371.03|1353.93|204
1650651300000|2022-04-22 18:15:00|1376.88|1359.78|1385.91|1368.81|1386.05|1368.95|1376.73|1359.63|370
1650651600000|2022-04-22 18:20:00|1385.9|1368.8|1384.74|1367.64|1386.97|1369.87|1384.04|1366.94|308
1650651900000|2022-04-22 18:25:00|1384.76|1367.66|1378.98|1361.88|1384.77|1367.67|1377.93|1360.83|281
1650652200000|2022-04-22 18:30:00|1379.09|1361.99|1376.08|1358.98|1380.11|1363.01|1376.02|1358.92|308
1650652500000|2022-04-22 18:35:00|1376.16|1359.06|1376.69|1359.59|1377.25|1360.15|1375.89|1358.79|210
1650652800000|2022-04-22 18:40:00|1376.68|1359.58|1377.96|1360.86|1379|1361.9|1376.68|1359.58|201
1650653100000|2022-04-22 18:45:00|1377.98|1360.88|1379.07|1361.97|1379.66|1362.56|1377.79|1360.69|230
1650653400000|2022-04-22 18:50:00|1379.09|1361.99|1378.58|1361.48|1380|1362.9|1378.11|1361.01|206
1650653700000|2022-04-22 18:55:00|1378.62|1361.52|1379.81|1362.71|1379.98|1362.88|1377.01|1359.91|262
1650654000000|2022-04-22 19:00:00|1379.88|1362.78|1378.14|1361.04|1379.88|1362.78|1378|1360.9|209
1650654300000|2022-04-22 19:05:00|1378.08|1360.98|1378.58|1361.48|1379.86|1362.76|1377.91|1360.81|182
1650654600000|2022-04-22 19:10:00|1378.6|1361.5|1383.82|1366.72|1384.68|1367.58|1375.7|1358.6|341
1650654900000|2022-04-22 19:15:00|1383.83|1366.73|1388.96|1371.86|1389.04|1371.94|1382.94|1365.84|348
1650655200000|2022-04-22 19:20:00|1388.99|1371.89|1386.92|1369.82|1389|1371.9|1385.96|1368.86|118
1650655500000|2022-04-22 19:25:00|1386.84|1369.74|1386.01|1368.91|1388.12|1371.02|1385|1367.9|177
1650655800000|2022-04-22 19:30:00|1385.98|1368.88|1392.01|1374.91|1392.52|1375.42|1385.98|1368.88|246
1650656100000|2022-04-22 19:35:00|1392.35|1375.25|1389.89|1372.79|1392.75|1375.65|1388.57|1371.47|181
1650656400000|2022-04-22 19:40:00|1390.04|1372.94|1385.83|1368.73|1390.95|1373.85|1385.08|1367.98|194
1650656700000|2022-04-22 19:45:00|1385.84|1368.74|1382.81|1365.71|1386.05|1368.95|1382.41|1365.31|228
1650657000000|2022-04-22 19:50:00|1382.37|1365.27|1379.13|1362.03|1382.58|1365.48|1377.3|1360.2|446
1650657300000|2022-04-22 19:55:00|1379.01|1361.91|1377.72|1360.62|1379.77|1362.67|1377|1359.9|244
1650657600000|2022-04-22 20:00:00|1377.68|1360.58|1378.13|1361.03|1379.64|1362.54|1376.8|1359.7|213
1650657900000|2022-04-22 20:05:00|1378.15|1361.05|1377.08|1359.98|1378.72|1361.62|1376.88|1359.78|114
1650658200000|2022-04-22 20:10:00|1377.1|1360|1377.82|1360.72|1378.4|1361.3|1376.97|1359.87|107
1650658500000|2022-04-22 20:15:00|1377.81|1360.71|1379.34|1362.24|1379.34|1362.24|1376.98|1359.88|101
1650658800000|2022-04-22 20:20:00|1379.74|1362.64|1377.69|1360.59|1380.45|1363.35|1377.02|1359.92|118
1650659100000|2022-04-22 20:25:00|1378.14|1361.04|1375.23|1358.13|1378.18|1361.08|1375.08|1357.98|125
1650659400000|2022-04-22 20:30:00|1375.24|1358.14|1375.97|1358.87|1377.06|1359.96|1375.17|1358.07|211
1650659700000|2022-04-22 20:35:00|1375.74|1358.64|1375.95|1358.85|1377.77|1360.67|1375.6|1358.5|201
1650660000000|2022-04-22 20:40:00|1375.94|1358.84|1379.74|1362.64|1379.95|1362.85|1375.94|1358.84|167
1650660300000|2022-04-22 20:45:00|1379.83|1362.73|1379.94|1362.84|1380.33|1363.23|1376.94|1359.84|174
1650660600000|2022-04-22 20:50:00|1379.92|1362.82|1381.5|1364.4|1382.57|1365.47|1379.82|1362.72|165
1650660900000|2022-04-22 20:55:00|1381.84|1364.74|1380.79|1363.69|1382.68|1365.58|1380.35|1363.25|102
1650697200000|2022-04-23 07:00:00|1353.15|1336.05|1354.4|1337.3|1354.4|1337.3|1353.01|1335.91|172
1650697500000|2022-04-23 07:05:00|1354.49|1337.39|1353.45|1336.35|1354.88|1337.78|1353.12|1336.02|102
1650697800000|2022-04-23 07:10:00|1353.46|1336.36|1355.13|1338.03|1355.35|1338.25|1353.43|1336.33|160
1650698100000|2022-04-23 07:15:00|1355.17|1338.07|1356.06|1338.96|1356.06|1338.96|1353.52|1336.42|180
1650698400000|2022-04-23 07:20:00|1356.18|1339.08|1356.08|1338.98|1357.42|1340.32|1355.19|1338.09|208
1650698700000|2022-04-23 07:25:00|1356.12|1339.02|1357.64|1340.54|1357.64|1340.54|1355.73|1338.63|230
1650699000000|2022-04-23 07:30:00|1357.62|1340.52|1358|1340.9|1358.09|1340.99|1356.39|1339.29|283
1650699300000|2022-04-23 07:35:00|1358.02|1340.92|1355.79|1338.69|1358.02|1340.92|1355.36|1338.26|155
1650699600000|2022-04-23 07:40:00|1355.76|1338.66|1356.31|1339.21|1356.39|1339.29|1355.37|1338.27|83
1650699900000|2022-04-23 07:45:00|1356.33|1339.23|1358.07|1340.97|1358.12|1341.02|1356.33|1339.23|94
1650700200000|2022-04-23 07:50:00|1358.11|1341.01|1357.1|1340|1358.4|1341.3|1356.37|1339.27|220
1650700500000|2022-04-23 07:55:00|1357.11|1340.01|1358.13|1341.03|1358.13|1341.03|1357.04|1339.94|130
1650700800000|2022-04-23 08:00:00|1358.02|1340.92|1357.98|1340.88|1358.03|1340.93|1357|1339.9|204
1650701100000|2022-04-23 08:05:00|1357.99|1340.89|1355.01|1337.91|1357.99|1340.89|1354.54|1337.44|222
1650701400000|2022-04-23 08:10:00|1355.03|1337.93|1354.99|1337.89|1355.26|1338.16|1353.19|1336.09|172
1650701700000|2022-04-23 08:15:00|1355|1337.9|1356|1338.9|1357.57|1340.47|1354.98|1337.88|244
1650702000000|2022-04-23 08:20:00|1356.01|1338.91|1356.12|1339.02|1357.05|1339.95|1356.01|1338.91|211
1650702300000|2022-04-23 08:25:00|1356.15|1339.05|1357.3|1340.2|1358.03|1340.93|1355.25|1338.15|148
1650702600000|2022-04-23 08:30:00|1357.28|1340.18|1357.82|1340.72|1357.91|1340.81|1356.91|1339.81|295
1650702900000|2022-04-23 08:35:00|1357.81|1340.71|1361.09|1343.99|1361.97|1344.87|1357.76|1340.66|339
1650703200000|2022-04-23 08:40:00|1361.1|1344|1362.87|1345.77|1362.87|1345.77|1361.1|1344|135
1650703500000|2022-04-23 08:45:00|1362.83|1345.73|1363.93|1346.83|1363.93|1346.83|1362.21|1345.11|70
1650703800000|2022-04-23 08:50:00|1363.95|1346.85|1363.35|1346.25|1364.83|1347.73|1362.51|1345.41|211
1650704100000|2022-04-23 08:55:00|1363.33|1346.23|1362.8|1345.7|1363.38|1346.28|1360.26|1343.16|217
1650704400000|2022-04-23 09:00:00|1362.94|1345.84|1359.36|1342.26|1363.7|1346.6|1359.24|1342.14|241
1650704700000|2022-04-23 09:05:00|1359.37|1342.27|1360.34|1343.24|1360.36|1343.26|1358.86|1341.76|181
1650705000000|2022-04-23 09:10:00|1360.31|1343.21|1360.21|1343.11|1360.41|1343.31|1359.76|1342.66|174
1650705300000|2022-04-23 09:15:00|1360.15|1343.05|1361.35|1344.25|1362.09|1344.99|1360.08|1342.98|184
1650705600000|2022-04-23 09:20:00|1361.37|1344.27|1362.24|1345.14|1362.24|1345.14|1360.55|1343.45|175
1650705900000|2022-04-23 09:25:00|1362.26|1345.16|1361.4|1344.3|1362.3|1345.2|1361.39|1344.29|153
1650706200000|2022-04-23 09:30:00|1361.39|1344.29|1362.99|1345.89|1363.18|1346.08|1361.19|1344.09|140
1650706500000|2022-04-23 09:35:00|1362.98|1345.88|1364.17|1347.07|1364.18|1347.08|1362.15|1345.05|137
1650706800000|2022-04-23 09:40:00|1364.15|1347.05|1359.16|1342.06|1364.19|1347.09|1359.16|1342.06|317
1650707100000|2022-04-23 09:45:00|1359.17|1342.07|1359.39|1342.29|1360.18|1343.08|1359.11|1342.01|352
1650707400000|2022-04-23 09:50:00|1359.36|1342.26|1359.33|1342.23|1359.5|1342.4|1359.01|1341.91|175
1650707700000|2022-04-23 09:55:00|1359.31|1342.21|1359.34|1342.24|1360.12|1343.02|1359.11|1342.01|112
1650708000000|2022-04-23 10:00:00|1359.36|1342.26|1359.8|1342.7|1360.75|1343.65|1359.36|1342.26|144
1650708300000|2022-04-23 10:05:00|1359.73|1342.63|1360.11|1343.01|1360.76|1343.66|1359.47|1342.37|139
1650708600000|2022-04-23 10:10:00|1360.09|1342.99|1360.39|1343.29|1360.53|1343.43|1359.49|1342.39|106
1650708900000|2022-04-23 10:15:00|1360.4|1343.3|1360.34|1343.24|1361.03|1343.93|1360.16|1343.06|179
1650709200000|2022-04-23 10:20:00|1360.36|1343.26|1361.85|1344.75|1362.03|1344.93|1360.36|1343.26|147
1650709500000|2022-04-23 10:25:00|1361.84|1344.74|1360.54|1343.44|1362.29|1345.19|1359.74|1342.64|164
1650709800000|2022-04-23 10:30:00|1360.61|1343.51|1362.37|1345.27|1362.97|1345.87|1360.58|1343.48|180
1650710100000|2022-04-23 10:35:00|1362.19|1345.09|1363.1|1346|1363.11|1346.01|1362.19|1345.09|66
1650710400000|2022-04-23 10:40:00|1363.09|1345.99|1362.03|1344.93|1363.09|1345.99|1361.99|1344.89|154
1650710700000|2022-04-23 10:45:00|1362.04|1344.94|1363.1|1346|1363.1|1346|1362.04|1344.94|75
1650711000000|2022-04-23 10:50:00|1366.18|1349.08|1366.26|1349.16|1367.28|1350.18|1365.98|1348.88|127
1650711300000|2022-04-23 10:55:00|1366.25|1349.15|1367.73|1350.63|1367.79|1350.69|1366.25|1349.15|92
1650711600000|2022-04-23 11:00:00|1367.64|1350.54|1367.89|1350.79|1369.08|1351.98|1367.64|1350.54|100
1650711900000|2022-04-23 11:05:00|1367.9|1350.8|1365.08|1347.98|1368.31|1351.21|1365.07|1347.97|116
1650712200000|2022-04-23 11:10:00|1365.09|1347.99|1367.94|1350.84|1367.99|1350.89|1363.6|1346.5|154
1650712500000|2022-04-23 11:15:00|1367.95|1350.85|1367.2|1350.1|1368.8|1351.7|1367.09|1349.99|206
1650712800000|2022-04-23 11:20:00|1367.16|1350.06|1366.19|1349.09|1368.19|1351.09|1366.19|1349.09|190
1650713100000|2022-04-23 11:25:00|1366.18|1349.08|1368.11|1351.01|1368.11|1351.01|1365.9|1348.8|127
1650713400000|2022-04-23 11:30:00|1368.12|1351.02|1367.1|1350|1368.12|1351.02|1366.09|1348.99|127
1650713700000|2022-04-23 11:35:00|1367.12|1350.02|1367.27|1350.17|1368.25|1351.15|1366.96|1349.86|185
1650714000000|2022-04-23 11:40:00|1367.26|1350.16|1367.05|1349.95|1367.44|1350.34|1366.9|1349.8|170
1650714300000|2022-04-23 11:45:00|1367.04|1349.94|1367.19|1350.09|1368.73|1351.63|1367.02|1349.92|104
1650714600000|2022-04-23 11:50:00|1367.23|1350.13|1365.29|1348.19|1367.54|1350.44|1365.23|1348.13|182
1650714900000|2022-04-23 11:55:00|1365.41|1348.31|1367.11|1350.01|1367.65|1350.55|1365.38|1348.28|310
1650715200000|2022-04-23 12:00:00|1367.05|1349.95|1364.56|1347.46|1368.35|1351.25|1364.52|1347.42|240
1650715500000|2022-04-23 12:05:00|1364.5|1347.4|1362.73|1345.63|1364.5|1347.4|1361.88|1344.78|290
1650715800000|2022-04-23 12:10:00|1362.7|1345.6|1362.67|1345.57|1363.47|1346.37|1362.19|1345.09|235
1650716100000|2022-04-23 12:15:00|1362.39|1345.29|1359.39|1342.29|1362.53|1345.43|1359.1|1342|299
1650716400000|2022-04-23 12:20:00|1359.42|1342.32|1363.26|1346.16|1363.58|1346.48|1359.32|1342.22|212
1650716700000|2022-04-23 12:25:00|1363.35|1346.25|1369|1351.9|1369|1351.9|1363.22|1346.12|280
1650717000000|2022-04-23 12:30:00|1368.89|1351.79|1365.21|1348.11|1369.27|1352.17|1365.18|1348.08|303
1650717300000|2022-04-23 12:35:00|1365.2|1348.1|1368.01|1350.91|1368.11|1351.01|1365.19|1348.09|295
1650717600000|2022-04-23 12:40:00|1368.02|1350.92|1368.87|1351.77|1369.64|1352.54|1367.99|1350.89|249
1650717900000|2022-04-23 12:45:00|1368.93|1351.83|1368.28|1351.18|1369.22|1352.12|1367.58|1350.48|194
1650718200000|2022-04-23 12:50:00|1368.31|1351.21|1367.18|1350.08|1368.64|1351.54|1367.09|1349.99|146
1650718500000|2022-04-23 12:55:00|1367.24|1350.14|1367.59|1350.49|1369.24|1352.14|1367.24|1350.14|182
1650718800000|2022-04-23 13:00:00|1367.58|1350.48|1369.8|1352.7|1369.91|1352.81|1367.58|1350.48|236
1650719100000|2022-04-23 13:05:00|1369.81|1352.71|1370.39|1353.29|1371.01|1353.91|1369.03|1351.93|174
1650719400000|2022-04-23 13:10:00|1370.37|1353.27|1371|1353.9|1371|1353.9|1369.98|1352.88|167
1650719700000|2022-04-23 13:15:00|1370.98|1353.88|1370.94|1353.84|1370.99|1353.89|1368.19|1351.09|189
1650720000000|2022-04-23 13:20:00|1370.96|1353.86|1369.08|1351.98|1371.06|1353.96|1369.08|1351.98|177
1650720300000|2022-04-23 13:25:00|1368.38|1351.28|1370.25|1353.15|1370.95|1353.85|1367.24|1350.14|246
1650720600000|2022-04-23 13:30:00|1370.35|1353.25|1368.81|1351.71|1370.84|1353.74|1368.73|1351.63|183
1650720900000|2022-04-23 13:35:00|1368.73|1351.63|1366.36|1349.26|1369.52|1352.42|1366.36|1349.26|223
1650721200000|2022-04-23 13:40:00|1366.39|1349.29|1368.21|1351.11|1368.22|1351.12|1366.13|1349.03|161
1650721500000|2022-04-23 13:45:00|1368.19|1351.09|1366.89|1349.79|1368.86|1351.76|1366.75|1349.65|124
1650721800000|2022-04-23 13:50:00|1366.86|1349.76|1367.19|1350.09|1368.06|1350.96|1366.46|1349.36|126
1650722100000|2022-04-23 13:55:00|1367.23|1350.13|1367.61|1350.51|1368.53|1351.43|1366.76|1349.66|209
1650722400000|2022-04-23 14:00:00|1367.62|1350.52|1367.62|1350.52|1368.98|1351.88|1367.41|1350.31|247
1650722700000|2022-04-23 14:05:00|1367.66|1350.56|1366.92|1349.82|1368.18|1351.08|1366.88|1349.78|114
1650723000000|2022-04-23 14:10:00|1366.85|1349.75|1365.97|1348.87|1366.95|1349.85|1365.74|1348.64|186
1650723300000|2022-04-23 14:15:00|1365.99|1348.89|1364.72|1347.62|1366.7|1349.6|1364.72|1347.62|193
1650723600000|2022-04-23 14:20:00|1364.64|1347.54|1362.21|1345.11|1364.8|1347.7|1362.12|1345.02|214
1650723900000|2022-04-23 14:25:00|1362.2|1345.1|1360.73|1343.63|1362.33|1345.23|1360.66|1343.56|199
1650724200000|2022-04-23 14:30:00|1360.72|1343.62|1360.03|1342.93|1360.82|1343.72|1360.02|1342.92|255
1650724500000|2022-04-23 14:35:00|1360.05|1342.95|1359.88|1342.78|1360.77|1343.67|1359.53|1342.43|198
1650724800000|2022-04-23 14:40:00|1359.87|1342.77|1359.92|1342.82|1361.45|1344.35|1359.8|1342.7|166
1650725100000|2022-04-23 14:45:00|1359.96|1342.86|1361.18|1344.08|1361.4|1344.3|1359.93|1342.83|136
1650725400000|2022-04-23 14:50:00|1361.27|1344.17|1361.31|1344.21|1362.24|1345.14|1361.22|1344.12|124
1650725700000|2022-04-23 14:55:00|1361.18|1344.08|1362.1|1345|1362.22|1345.12|1360.72|1343.62|132
1650726000000|2022-04-23 15:00:00|1362.09|1344.99|1359.91|1342.81|1362.26|1345.16|1359.91|1342.81|176
1650726300000|2022-04-23 15:05:00|1359.85|1342.75|1361.1|1344|1361.14|1344.04|1359.83|1342.73|200
1650726600000|2022-04-23 15:10:00|1361.01|1343.91|1360.19|1343.09|1361.01|1343.91|1360|1342.9|164
1650726900000|2022-04-23 15:15:00|1360.18|1343.08|1358.79|1341.69|1360.23|1343.13|1357.19|1340.09|234
1650727200000|2022-04-23 15:20:00|1358.83|1341.73|1361.93|1344.83|1362.32|1345.22|1358.83|1341.73|263
1650727500000|2022-04-23 15:25:00|1361.85|1344.75|1363.74|1346.64|1363.74|1346.64|1361.33|1344.23|258
1650727800000|2022-04-23 15:30:00|1363.72|1346.62|1362.31|1345.21|1364.22|1347.12|1361.96|1344.86|226
1650728100000|2022-04-23 15:35:00|1362.3|1345.2|1360.34|1343.24|1362.3|1345.2|1359.24|1342.14|209
1650728400000|2022-04-23 15:40:00|1360.36|1343.26|1361.16|1344.06|1362.65|1345.55|1360.09|1342.99|205
1650728700000|2022-04-23 15:45:00|1361.15|1344.05|1361.84|1344.74|1362.3|1345.2|1360.57|1343.47|162
1650729000000|2022-04-23 15:50:00|1361.82|1344.72|1363.16|1346.06|1363.16|1346.06|1361.38|1344.28|190
1650729300000|2022-04-23 15:55:00|1363.2|1346.1|1363.57|1346.47|1363.94|1346.84|1362.3|1345.2|166
1650729600000|2022-04-23 16:00:00|1363.6|1346.5|1361.3|1344.2|1364.88|1347.78|1360.97|1343.87|221
1650729900000|2022-04-23 16:05:00|1361.25|1344.15|1365.89|1348.79|1366.09|1348.99|1360.76|1343.66|250
1650730200000|2022-04-23 16:10:00|1365.92|1348.82|1369.97|1352.87|1369.98|1352.88|1365.31|1348.21|344
1650730500000|2022-04-23 16:15:00|1369.98|1352.88|1366.91|1349.81|1370.18|1353.08|1366.81|1349.71|319
1650730800000|2022-04-23 16:20:00|1366.9|1349.8|1365.14|1348.04|1367.24|1350.14|1365.14|1348.04|207
1650731100000|2022-04-23 16:25:00|1365.16|1348.06|1365.48|1348.38|1366.17|1349.07|1365.09|1347.99|122
1650731400000|2022-04-23 16:30:00|1365.38|1348.28|1366.91|1349.81|1367.31|1350.21|1365.22|1348.12|394
1650731700000|2022-04-23 16:35:00|1366.89|1349.79|1366.37|1349.27|1367.04|1349.94|1365.34|1348.24|304
1650732000000|2022-04-23 16:40:00|1366.45|1349.35|1366.94|1349.84|1367.58|1350.48|1366.32|1349.22|317
1650732300000|2022-04-23 16:45:00|1367.03|1349.93|1368.44|1351.34|1369.03|1351.93|1367.01|1349.91|222
1650732600000|2022-04-23 16:50:00|1368.41|1351.31|1368|1350.9|1368.62|1351.52|1367.65|1350.55|103
1650732900000|2022-04-23 16:55:00|1367.38|1350.28|1365.94|1348.84|1367.39|1350.29|1365.94|1348.84|108
1650733200000|2022-04-23 17:00:00|1365.95|1348.85|1362.31|1345.21|1366.1|1349|1360.97|1343.87|263
1650733500000|2022-04-23 17:05:00|1362.18|1345.08|1359.13|1342.03|1362.34|1345.24|1356.33|1339.23|386
1650733800000|2022-04-23 17:10:00|1359.12|1342.02|1359.28|1342.18|1359.33|1342.23|1358.1|1341|262
1650734100000|2022-04-23 17:15:00|1359.2|1342.1|1357.16|1340.06|1359.29|1342.19|1356.78|1339.68|335
1650734400000|2022-04-23 17:20:00|1357.27|1340.17|1357.03|1339.93|1358.99|1341.89|1357|1339.9|187
1650734700000|2022-04-23 17:25:00|1357.04|1339.94|1358.99|1341.89|1359.75|1342.65|1357.04|1339.94|298
1650735000000|2022-04-23 17:30:00|1358.9|1341.8|1360.01|1342.91|1361.08|1343.98|1358.18|1341.08|178
1650735300000|2022-04-23 17:35:00|1360.03|1342.93|1362.1|1345|1362.11|1345.01|1360.01|1342.91|183
1650735600000|2022-04-23 17:40:00|1362.11|1345.01|1361.28|1344.18|1362.11|1345.01|1360.05|1342.95|183
1650735900000|2022-04-23 17:45:00|1361.23|1344.13|1360.23|1343.13|1361.25|1344.15|1360.08|1342.98|83
1650736200000|2022-04-23 17:50:00|1360.1|1343|1360.3|1343.2|1362.04|1344.94|1360.1|1343|182
1650736500000|2022-04-23 17:55:00|1360.31|1343.21|1362.12|1345.02|1362.21|1345.11|1360.31|1343.21|106
1650736800000|2022-04-23 18:00:00|1362.1|1345|1360.98|1343.88|1362.3|1345.2|1360.97|1343.87|196
1650737100000|2022-04-23 18:05:00|1360.97|1343.87|1360.75|1343.65|1361.57|1344.47|1360.71|1343.61|98
1650737400000|2022-04-23 18:10:00|1360.79|1343.69|1361.19|1344.09|1361.29|1344.19|1360.69|1343.59|112
1650737700000|2022-04-23 18:15:00|1361.18|1344.08|1360.57|1343.47|1361.21|1344.11|1360.02|1342.92|102
1650738000000|2022-04-23 18:20:00|1360.56|1343.46|1359.04|1341.94|1360.56|1343.46|1359|1341.9|125
1650738300000|2022-04-23 18:25:00|1359|1341.9|1357.71|1340.61|1359.03|1341.93|1357.65|1340.55|103
1650738600000|2022-04-23 18:30:00|1357.7|1340.6|1357.13|1340.03|1359.2|1342.1|1357.03|1339.93|191
1650738900000|2022-04-23 18:35:00|1357.07|1339.97|1351.5|1334.4|1357.07|1339.97|1351.19|1334.09|284
1650739200000|2022-04-23 18:40:00|1351.48|1334.38|1352.46|1335.36|1354.02|1336.92|1351.17|1334.07|156
1650739500000|2022-04-23 18:45:00|1352.48|1335.38|1352.59|1335.49|1353.96|1336.86|1351.15|1334.05|230
1650739800000|2022-04-23 18:50:00|1352.53|1335.43|1352.08|1334.98|1352.53|1335.43|1351.84|1334.74|134
1650740100000|2022-04-23 18:55:00|1352.21|1335.11|1350.47|1333.37|1352.33|1335.23|1350.43|1333.33|234
1650740400000|2022-04-23 19:00:00|1350.41|1333.31|1349.54|1332.44|1350.47|1333.37|1348.4|1331.3|225
1650740700000|2022-04-23 19:05:00|1349.51|1332.41|1348.75|1331.65|1350.38|1333.28|1348.59|1331.49|181
1650741000000|2022-04-23 19:10:00|1348.74|1331.64|1349.13|1332.03|1349.14|1332.04|1348.41|1331.31|113
1650741300000|2022-04-23 19:15:00|1349.17|1332.07|1348.22|1331.12|1349.17|1332.07|1348.16|1331.06|70
1650741600000|2022-04-23 19:20:00|1348.24|1331.14|1346.87|1329.77|1349.27|1332.17|1344.88|1327.78|165
1650741900000|2022-04-23 19:25:00|1346.93|1329.83|1344.98|1327.88|1346.94|1329.84|1344.97|1327.87|203
1650742200000|2022-04-23 19:30:00|1344.97|1327.87|1346.1|1329|1346.17|1329.07|1343.81|1326.71|163
1650742500000|2022-04-23 19:35:00|1346.07|1328.97|1346.59|1329.49|1346.73|1329.63|1345.07|1327.97|108
1650742800000|2022-04-23 19:40:00|1346.62|1329.52|1346.17|1329.07|1346.96|1329.86|1346.02|1328.92|161
1650743100000|2022-04-23 19:45:00|1346.15|1329.05|1345.49|1328.39|1346.4|1329.3|1345.49|1328.39|115
1650743400000|2022-04-23 19:50:00|1345.5|1328.4|1346.11|1329.01|1346.24|1329.14|1345.46|1328.36|70
1650743700000|2022-04-23 19:55:00|1346.08|1328.98|1347.85|1330.75|1348.96|1331.86|1346.03|1328.93|163
1650744000000|2022-04-23 20:00:00|1347.86|1330.76|1348.8|1331.7|1349.54|1332.44|1347.25|1330.15|210
1650744300000|2022-04-23 20:05:00|1348.81|1331.71|1348.13|1331.03|1348.81|1331.71|1347.68|1330.58|122
1650744600000|2022-04-23 20:10:00|1348.07|1330.97|1347.15|1330.05|1348.08|1330.98|1346.92|1329.82|115
1650744900000|2022-04-23 20:15:00|1347.14|1330.04|1346.3|1329.2|1347.31|1330.21|1346.1|1329|93
1650745200000|2022-04-23 20:20:00|1346.24|1329.14|1347.23|1330.13|1347.23|1330.13|1345.62|1328.52|139
1650745500000|2022-04-23 20:25:00|1347.3|1330.2|1346.31|1329.21|1347.3|1330.2|1346.16|1329.06|82
1650745800000|2022-04-23 20:30:00|1346.34|1329.24|1348.61|1331.51|1348.81|1331.71|1346.34|1329.24|146
1650746100000|2022-04-23 20:35:00|1348.6|1331.5|1348.73|1331.63|1349.15|1332.05|1348.52|1331.42|118
1650746400000|2022-04-23 20:40:00|1348.74|1331.64|1348.06|1330.96|1348.78|1331.68|1347.52|1330.42|147
1650746700000|2022-04-23 20:45:00|1348.07|1330.97|1347.96|1330.86|1348.09|1330.99|1347.49|1330.39|100
1650747000000|2022-04-23 20:50:00|1347.94|1330.84|1349.08|1331.98|1349.1|1332|1347.91|1330.81|49
1650747300000|2022-04-23 20:55:00|1349.1|1332|1349.03|1331.93|1349.1|1332|1348.05|1330.95|188
1650747600000|2022-04-23 21:00:00|1349.09|1331.99|1350.25|1333.15|1350.38|1333.28|1349.09|1331.99|164
1650747900000|2022-04-23 21:05:00|1350.17|1333.07|1350.97|1333.87|1350.97|1333.87|1349.26|1332.16|60
1650748200000|2022-04-23 21:10:00|1351.04|1333.94|1351.36|1334.26|1352.01|1334.91|1351.04|1333.94|86
1650748500000|2022-04-23 21:15:00|1351.32|1334.22|1350.64|1333.54|1351.32|1334.22|1350.64|1333.54|22
1650748800000|2022-04-23 21:20:00|1350.59|1333.49|1350.05|1332.95|1350.6|1333.5|1349.27|1332.17|49
1650749100000|2022-04-23 21:25:00|1350.14|1333.04|1350.85|1333.75|1350.99|1333.89|1350.11|1333.01|232
1650749400000|2022-04-23 21:30:00|1350.82|1333.72|1350.48|1333.38|1350.98|1333.88|1350.37|1333.27|97
1650749700000|2022-04-23 21:35:00|1350.5|1333.4|1351.01|1333.91|1351.01|1333.91|1350.35|1333.25|139
1650750000000|2022-04-23 21:40:00|1351|1333.9|1350.22|1333.12|1351|1333.9|1350.17|1333.07|35
1650750300000|2022-04-23 21:45:00|1350.23|1333.13|1351.96|1334.86|1352.03|1334.93|1350.21|1333.11|88
1650750600000|2022-04-23 21:50:00|1351.86|1334.76|1352.9|1335.8|1352.9|1335.8|1351.15|1334.05|68
1650750900000|2022-04-23 21:55:00|1352.87|1335.77|1352.13|1335.03|1352.87|1335.77|1350.07|1332.97|160
1650751200000|2022-04-23 22:00:00|1352.09|1334.99|1352.07|1334.97|1352.41|1335.31|1351.52|1334.42|87
1650751500000|2022-04-23 22:05:00|1352.08|1334.98|1352.2|1335.1|1352.2|1335.1|1351.06|1333.96|135
1650751800000|2022-04-23 22:10:00|1352.11|1335.01|1353.96|1336.86|1354.27|1337.17|1352.11|1335.01|119
1650752100000|2022-04-23 22:15:00|1353.94|1336.84|1355.15|1338.05|1355.17|1338.07|1353.45|1336.35|96
1650752400000|2022-04-23 22:20:00|1355.17|1338.07|1354.95|1337.85|1355.77|1338.67|1354.89|1337.79|123
1650752700000|2022-04-23 22:25:00|1354.8|1337.7|1354.93|1337.83|1355.15|1338.05|1354.57|1337.47|56
1650753000000|2022-04-23 22:30:00|1354.92|1337.82|1355.1|1338|1355.21|1338.11|1354.92|1337.82|58
1650753300000|2022-04-23 22:35:00|1355.09|1337.99|1356.03|1338.93|1356.08|1338.98|1354.99|1337.89|94
1650753600000|2022-04-23 22:40:00|1355.99|1338.89|1355.73|1338.63|1356.02|1338.92|1355.02|1337.92|74
1650753900000|2022-04-23 22:45:00|1355.87|1338.77|1355.8|1338.7|1356.08|1338.98|1355.19|1338.09|48
1650754200000|2022-04-23 22:50:00|1355.87|1338.77|1354.3|1337.2|1355.87|1338.77|1354.17|1337.07|59
1650754500000|2022-04-23 22:55:00|1353.96|1336.86|1351.33|1334.23|1354.04|1336.94|1351.05|1333.95|148
1650754800000|2022-04-23 23:00:00|1351.2|1334.1|1352.04|1334.94|1352.08|1334.98|1350.03|1332.93|98
1650755100000|2022-04-23 23:05:00|1352.07|1334.97|1351.8|1334.7|1353.26|1336.16|1351.23|1334.13|110
1650755400000|2022-04-23 23:10:00|1351.93|1334.83|1352.92|1335.82|1352.94|1335.84|1351.75|1334.65|70
1650755700000|2022-04-23 23:15:00|1352.93|1335.83|1352.96|1335.86|1352.97|1335.87|1351.43|1334.33|102
1650756000000|2022-04-23 23:20:00|1352.95|1335.85|1352.06|1334.96|1352.99|1335.89|1352.06|1334.96|66
1650756300000|2022-04-23 23:25:00|1352.08|1334.98|1352.18|1335.08|1352.22|1335.12|1352.03|1334.93|45
1650756600000|2022-04-23 23:30:00|1352.19|1335.09|1340.63|1323.53|1352.23|1335.13|1340.29|1323.19|239
1650756900000|2022-04-23 23:35:00|1340.64|1323.54|1339.05|1321.95|1340.66|1323.67|1327.72|1316.11|444
1650757200000|2022-04-23 23:40:00|1339.08|1321.98|1342.15|1325.05|1342.77|1325.67|1338.56|1321.46|184
1650757500000|2022-04-23 23:45:00|1342.21|1325.11|1343.98|1326.88|1343.98|1326.88|1339.15|1322.05|221
1650757800000|2022-04-23 23:50:00|1344.03|1326.93|1340.22|1323.12|1344.14|1327.04|1339.9|1322.8|222
1650758100000|2022-04-23 23:55:00|1340.43|1323.33|1339.92|1322.82|1342.49|1325.39|1339.17|1322.07|189
1650758400000|2022-04-24 00:00:00|1339.99|1322.89|1343.94|1326.84|1345.5|1328.4|1339.42|1322.32|289
1650758700000|2022-04-24 00:05:00|1344.01|1326.91|1344.24|1327.14|1345.22|1328.12|1341.53|1324.43|251
1650759000000|2022-04-24 00:10:00|1344.21|1327.11|1344.77|1327.67|1346.93|1329.83|1344.21|1327.11|177
1650759300000|2022-04-24 00:15:00|1344.78|1327.68|1345.49|1328.39|1346.4|1329.3|1343.73|1326.63|267
1650759600000|2022-04-24 00:20:00|1345.36|1328.26|1345.42|1328.32|1345.5|1328.4|1344.24|1327.14|166
1650759900000|2022-04-24 00:25:00|1345.48|1328.38|1348.59|1331.49|1348.59|1331.49|1345.43|1328.33|190
1650760200000|2022-04-24 00:30:00|1348.66|1331.56|1347.29|1330.19|1349.28|1332.18|1347.29|1330.19|167
1650760500000|2022-04-24 00:35:00|1347.28|1330.18|1348.25|1331.15|1349|1331.9|1346.23|1329.13|187
1650760800000|2022-04-24 00:40:00|1348.26|1331.16|1349.06|1331.96|1349.14|1332.04|1348.12|1331.02|86
1650761100000|2022-04-24 00:45:00|1349.03|1331.93|1346.44|1329.34|1349.03|1331.93|1346.3|1329.2|106
1650761400000|2022-04-24 00:50:00|1346.43|1329.33|1347.34|1330.24|1347.96|1330.86|1345.39|1328.29|139
1650761700000|2022-04-24 00:55:00|1347.48|1330.38|1348.78|1331.68|1349.16|1332.06|1347.35|1330.25|100
1650762000000|2022-04-24 01:00:00|1348.58|1331.48|1348.39|1331.29|1350.12|1333.02|1347.41|1330.31|229
1650762300000|2022-04-24 01:05:00|1348.4|1331.3|1348.21|1331.11|1349.16|1332.06|1348.06|1330.96|117
1650762600000|2022-04-24 01:10:00|1348.2|1331.1|1349.22|1332.12|1349.54|1332.44|1348.2|1331.1|99
1650762900000|2022-04-24 01:15:00|1349.23|1332.13|1351.19|1334.09|1351.87|1334.77|1349.08|1331.98|107
1650763200000|2022-04-24 01:20:00|1351.18|1334.08|1349.33|1332.23|1351.21|1334.11|1348.74|1331.64|202
1650763500000|2022-04-24 01:25:00|1349.32|1332.22|1349.15|1332.05|1350.02|1332.92|1348.2|1331.1|161
1650763800000|2022-04-24 01:30:00|1349.19|1332.09|1348.33|1331.23|1350.24|1333.14|1348.23|1331.13|165
1650764100000|2022-04-24 01:35:00|1348.27|1331.17|1349.2|1332.1|1349.2|1332.1|1348.03|1330.93|96
1650764400000|2022-04-24 01:40:00|1349.14|1332.04|1349.31|1332.21|1349.86|1332.76|1348.59|1331.49|75
1650764700000|2022-04-24 01:45:00|1349.27|1332.17|1348.26|1331.16|1350.13|1333.03|1348.26|1331.16|77
1650765000000|2022-04-24 01:50:00|1348.29|1331.19|1346.17|1329.07|1348.37|1331.27|1346.14|1329.04|101
1650765300000|2022-04-24 01:55:00|1346.2|1329.1|1346.14|1329.04|1347.09|1329.99|1345.92|1328.82|158
1650765600000|2022-04-24 02:00:00|1346.16|1329.06|1345.25|1328.15|1346.31|1329.21|1344.68|1327.58|128
1650765900000|2022-04-24 02:05:00|1345.16|1328.06|1345.11|1328.01|1345.18|1328.08|1342.32|1325.22|213
1650766200000|2022-04-24 02:10:00|1345.08|1327.98|1349.15|1332.05|1349.16|1332.06|1345.08|1327.98|174
1650766500000|2022-04-24 02:15:00|1349.14|1332.04|1349.96|1332.86|1350.34|1333.24|1349.07|1331.97|173
1650766800000|2022-04-24 02:20:00|1350.01|1332.91|1350.71|1333.61|1350.71|1333.61|1349.94|1332.84|89
1650767100000|2022-04-24 02:25:00|1350.51|1333.41|1350.81|1333.71|1350.82|1333.72|1350.01|1332.91|25
1650767400000|2022-04-24 02:30:00|1350.82|1333.72|1351.76|1334.66|1351.76|1334.66|1350.82|1333.72|16
1650767700000|2022-04-24 02:35:00|1351.77|1334.67|1353.24|1336.14|1353.69|1336.59|1351.28|1334.18|81
1650768000000|2022-04-24 02:40:00|1353.13|1336.03|1354.76|1337.66|1354.77|1337.67|1353.12|1336.02|53
1650768300000|2022-04-24 02:45:00|1354.78|1337.68|1354.89|1337.79|1355.71|1338.61|1354.78|1337.68|179
1650768600000|2022-04-24 02:50:00|1354.91|1337.81|1351.12|1334.02|1354.92|1337.82|1350.33|1333.23|259
1650768900000|2022-04-24 02:55:00|1351.11|1334.01|1350.79|1333.69|1351.99|1334.89|1350.78|1333.68|78
1650769200000|2022-04-24 03:00:00|1350.78|1333.68|1359.25|1342.15|1359.57|1342.47|1350.07|1332.97|214
1650769500000|2022-04-24 03:05:00|1359.14|1342.04|1363.04|1345.94|1363.84|1346.74|1358.42|1341.32|243
1650769800000|2022-04-24 03:10:00|1363.05|1345.95|1361.17|1344.07|1363.05|1345.95|1361.12|1344.02|148
1650770100000|2022-04-24 03:15:00|1361.16|1344.06|1361.95|1344.85|1362.84|1345.74|1361.03|1343.93|84
1650770400000|2022-04-24 03:20:00|1362.05|1344.95|1364.85|1347.75|1365.15|1348.05|1361.96|1344.86|230
1650770700000|2022-04-24 03:25:00|1364.86|1347.76|1366.22|1349.12|1366.77|1349.67|1364.84|1347.74|126
1650771000000|2022-04-24 03:30:00|1366.2|1349.1|1365.29|1348.19|1366.24|1349.14|1363.87|1346.77|210
1650771300000|2022-04-24 03:35:00|1365.28|1348.18|1365.94|1348.84|1365.94|1348.84|1364.73|1347.63|127
1650771600000|2022-04-24 03:40:00|1365.91|1348.81|1365.97|1348.87|1366.04|1348.94|1365.12|1348.02|86
1650771900000|2022-04-24 03:45:00|1365.96|1348.86|1365.88|1348.78|1365.98|1348.88|1365.83|1348.73|58
1650772200000|2022-04-24 03:50:00|1365.82|1348.72|1364.98|1347.88|1366.71|1349.61|1363.93|1346.83|150
1650772500000|2022-04-24 03:55:00|1364.99|1347.89|1364.43|1347.33|1365|1347.9|1364.41|1347.31|99
1650772800000|2022-04-24 04:00:00|1364.45|1347.35|1368.1|1351|1368.12|1351.02|1364.45|1347.35|131
1650773100000|2022-04-24 04:05:00|1368.05|1350.95|1368.09|1350.99|1368.12|1351.02|1367.29|1350.19|130
1650773400000|2022-04-24 04:10:00|1368.07|1350.97|1370.24|1353.14|1370.27|1353.17|1368.07|1350.97|91
1650773700000|2022-04-24 04:15:00|1370.18|1353.08|1369.35|1352.25|1370.18|1353.08|1368.96|1351.86|206
1650774000000|2022-04-24 04:20:00|1369.36|1352.26|1370.83|1353.73|1370.9|1353.8|1369.06|1351.96|113
1650774300000|2022-04-24 04:25:00|1370.94|1353.84|1369.16|1352.06|1372.01|1354.91|1369.01|1351.91|163
1650774600000|2022-04-24 04:30:00|1369.17|1352.07|1366.84|1349.74|1369.2|1352.1|1366.28|1349.18|158
1650774900000|2022-04-24 04:35:00|1367.03|1349.93|1365.31|1348.21|1367.03|1349.93|1364.56|1347.46|109
1650775200000|2022-04-24 04:40:00|1365.35|1348.25|1366.06|1348.96|1366.06|1348.96|1365.14|1348.04|79
1650775500000|2022-04-24 04:45:00|1366.03|1348.93|1365.9|1348.8|1366.72|1349.62|1365.8|1348.7|87
1650775800000|2022-04-24 04:50:00|1365.89|1348.79|1366.66|1349.56|1366.66|1349.56|1365.8|1348.7|37
1650776100000|2022-04-24 04:55:00|1366.67|1349.57|1366.95|1349.85|1367.03|1349.93|1366.14|1349.04|71
1650776400000|2022-04-24 05:00:00|1366.89|1349.79|1367.78|1350.68|1368.59|1351.49|1366.23|1349.13|78
1650776700000|2022-04-24 05:05:00|1367.93|1350.83|1366.66|1349.56|1367.93|1350.83|1366.1|1349|111
1650777000000|2022-04-24 05:10:00|1366.67|1349.57|1367.94|1350.84|1368.03|1350.93|1366.1|1349|91
1650777300000|2022-04-24 05:15:00|1367.91|1350.81|1366.4|1349.3|1367.91|1350.81|1366.24|1349.14|93
1650777600000|2022-04-24 05:20:00|1366.45|1349.35|1365.49|1348.39|1366.45|1349.35|1365.44|1348.34|74
1650777900000|2022-04-24 05:25:00|1365.7|1348.6|1364.24|1347.14|1366.23|1349.13|1364.24|1347.14|76
1650778200000|2022-04-24 05:30:00|1364.25|1347.15|1365.11|1348.01|1365.22|1348.12|1364.15|1347.05|101
1650778500000|2022-04-24 05:35:00|1365.1|1348|1366.03|1348.93|1366.18|1349.08|1365.01|1347.91|61
1650778800000|2022-04-24 05:40:00|1365.98|1348.88|1364.68|1347.58|1366.03|1348.93|1364.66|1347.56|83
1650779100000|2022-04-24 05:45:00|1364.72|1347.62|1364.44|1347.34|1364.99|1347.89|1364.15|1347.05|114
1650779400000|2022-04-24 05:50:00|1364.27|1347.17|1363.48|1346.38|1364.27|1347.17|1363.46|1346.36|67
1650779700000|2022-04-24 05:55:00|1363.45|1346.35|1363.21|1346.11|1363.57|1346.47|1363.02|1345.92|123
1650780000000|2022-04-24 06:00:00|1363.27|1346.17|1364.14|1347.04|1364.14|1347.04|1362.25|1345.15|75
1650780300000|2022-04-24 06:05:00|1364.13|1347.03|1364.81|1347.71|1364.87|1347.77|1363.97|1346.87|67
1650780600000|2022-04-24 06:10:00|1364.74|1347.64|1364.2|1347.1|1364.94|1347.84|1364.05|1346.95|108
1650780900000|2022-04-24 06:15:00|1364.17|1347.07|1364.94|1347.84|1365|1347.9|1364.11|1347.01|87
1650781200000|2022-04-24 06:20:00|1364.98|1347.88|1366.7|1349.6|1366.7|1349.6|1364.91|1347.81|85
1650781500000|2022-04-24 06:25:00|1366.71|1349.61|1369.04|1351.94|1369.47|1352.37|1366.71|1349.61|127
1650781800000|2022-04-24 06:30:00|1369.03|1351.93|1368.04|1350.94|1369.07|1351.97|1367.69|1350.59|128
1650782100000|2022-04-24 06:35:00|1368|1350.9|1367.08|1349.98|1368.07|1350.97|1366.53|1349.43|85
1650782400000|2022-04-24 06:40:00|1367.07|1349.97|1366.7|1349.6|1367.49|1350.39|1366.35|1349.25|85
1650782700000|2022-04-24 06:45:00|1366.69|1349.59|1366.1|1349|1367.02|1349.92|1366.09|1348.99|111
1650783000000|2022-04-24 06:50:00|1366.09|1348.99|1366.32|1349.22|1366.32|1349.22|1365.27|1348.17|111
1650783300000|2022-04-24 06:55:00|1366.25|1349.15|1365.89|1348.79|1366.26|1349.16|1365.2|1348.1|85
1650783600000|2022-04-24 07:00:00|1365.92|1348.82|1364.71|1347.61|1366.15|1349.05|1364.71|1347.61|112
1650783900000|2022-04-24 07:05:00|1364.79|1347.69|1365.24|1348.14|1365.95|1348.85|1363.57|1346.47|116
1650784200000|2022-04-24 07:10:00|1365.25|1348.15|1366.24|1349.14|1367|1349.9|1365.25|1348.15|83
1650784500000|2022-04-24 07:15:00|1366.25|1349.15|1364.93|1347.83|1366.38|1349.28|1364.86|1347.76|129
1650784800000|2022-04-24 07:20:00|1364.92|1347.82|1363.54|1346.44|1365.09|1347.99|1363.54|1346.44|91
1650785100000|2022-04-24 07:25:00|1363.29|1346.19|1363.14|1346.04|1363.29|1346.19|1362.6|1345.5|77
1650785400000|2022-04-24 07:30:00|1363.11|1346.01|1362.53|1345.43|1363.41|1346.31|1362.33|1345.23|58
1650785700000|2022-04-24 07:35:00|1362.5|1345.4|1364.18|1347.08|1364.27|1347.17|1362.44|1345.34|63
1650786000000|2022-04-24 07:40:00|1364.13|1347.03|1363.42|1346.32|1364.3|1347.2|1363.42|1346.32|59
1650786300000|2022-04-24 07:45:00|1363.19|1346.09|1361.79|1344.69|1363.28|1346.18|1361.43|1344.33|76
1650786600000|2022-04-24 07:50:00|1361.72|1344.62|1360.99|1343.89|1361.73|1344.63|1360.38|1343.28|96
1650786900000|2022-04-24 07:55:00|1361.02|1343.92|1360.36|1343.26|1361.2|1344.1|1360.32|1343.22|129
1650787200000|2022-04-24 08:00:00|1360.39|1343.29|1360.6|1343.5|1361.1|1344|1359.45|1342.35|98
1650787500000|2022-04-24 08:05:00|1360.63|1343.53|1361.49|1344.39|1361.51|1344.41|1360.08|1342.98|65
1650787800000|2022-04-24 08:10:00|1361.64|1344.54|1361.2|1344.1|1362.1|1345|1361.09|1343.99|45
1650788100000|2022-04-24 08:15:00|1361.28|1344.18|1360.01|1342.91|1361.28|1344.18|1359.99|1342.89|54
1650788400000|2022-04-24 08:20:00|1360.06|1342.96|1359.48|1342.38|1360.22|1343.12|1359.43|1342.33|72
1650788700000|2022-04-24 08:25:00|1359.45|1342.35|1359.08|1341.98|1359.45|1342.35|1358.51|1341.41|94
1650789000000|2022-04-24 08:30:00|1359.1|1342|1358.42|1341.32|1359.18|1342.08|1358.42|1341.32|39
1650789300000|2022-04-24 08:35:00|1358.44|1341.34|1356.39|1339.29|1358.46|1341.36|1356.32|1339.22|31
1650789600000|2022-04-24 08:40:00|1356.44|1339.34|1356.68|1339.58|1356.68|1339.58|1356.4|1339.3|26
1650789900000|2022-04-24 08:45:00|1356.58|1339.48|1356.47|1339.37|1357.99|1340.89|1356.47|1339.37|138
1650790200000|2022-04-24 08:50:00|1356.44|1339.34|1355.47|1338.37|1356.44|1339.34|1355.44|1338.34|46
1650790500000|2022-04-24 08:55:00|1355.96|1338.86|1354.66|1337.56|1355.96|1338.86|1354.64|1337.54|28
1650790800000|2022-04-24 09:00:00|1354.62|1337.52|1354.53|1337.43|1356.22|1339.12|1354.47|1337.37|79
1650791100000|2022-04-24 09:05:00|1354.49|1337.39|1355.35|1338.25|1355.51|1338.41|1352.74|1335.64|173
1650791400000|2022-04-24 09:10:00|1355.38|1338.28|1357.55|1340.45|1358.24|1341.14|1355.38|1338.28|171
1650791700000|2022-04-24 09:15:00|1357.54|1340.44|1358.42|1341.32|1359.18|1342.08|1357.53|1340.43|52
1650792000000|2022-04-24 09:20:00|1358.24|1341.14|1357.54|1340.44|1358.34|1341.24|1357.36|1340.26|110
1650792300000|2022-04-24 09:25:00|1357.64|1340.54|1357.25|1340.15|1357.67|1340.57|1357.1|1340|91
1650792600000|2022-04-24 09:30:00|1357.22|1340.12|1357.07|1339.97|1357.28|1340.18|1357|1339.9|79
1650792900000|2022-04-24 09:35:00|1357.06|1339.96|1356.99|1339.89|1357.15|1340.05|1356.92|1339.82|117
1650793200000|2022-04-24 09:40:00|1356.98|1339.88|1358.01|1340.91|1358.11|1341.01|1356.97|1339.87|117
1650793500000|2022-04-24 09:45:00|1358.02|1340.92|1360.08|1342.98|1360.14|1343.04|1357.9|1340.8|92
1650793800000|2022-04-24 09:50:00|1360.03|1342.93|1360.15|1343.05|1360.31|1343.21|1360.03|1342.93|120
1650794100000|2022-04-24 09:55:00|1360.18|1343.08|1358.79|1341.69|1360.18|1343.08|1358.77|1341.67|111
1650794400000|2022-04-24 10:00:00|1358.78|1341.68|1360.62|1343.52|1360.62|1343.52|1358.64|1341.54|54
1650794700000|2022-04-24 10:05:00|1360.7|1343.6|1360.56|1343.46|1361.39|1344.29|1360.56|1343.46|107
1650795000000|2022-04-24 10:10:00|1360.5|1343.4|1359.86|1342.76|1360.6|1343.5|1359.86|1342.76|83
1650795300000|2022-04-24 10:15:00|1359.84|1342.74|1356.45|1339.35|1359.84|1342.74|1356.45|1339.35|103
1650795600000|2022-04-24 10:20:00|1356.39|1339.29|1355.08|1337.98|1356.45|1339.35|1354.39|1337.29|87
1650795900000|2022-04-24 10:25:00|1355.1|1338|1355.8|1338.7|1355.93|1338.83|1355.06|1337.96|68
1650796200000|2022-04-24 10:30:00|1355.75|1338.65|1356.07|1338.97|1356.08|1338.98|1355.68|1338.58|52
1650796500000|2022-04-24 10:35:00|1356.09|1338.99|1355.91|1338.81|1356.26|1339.16|1355.71|1338.61|112
1650796800000|2022-04-24 10:40:00|1355.9|1338.8|1356.32|1339.22|1357.93|1340.83|1355.52|1338.42|143
1650797100000|2022-04-24 10:45:00|1356.33|1339.23|1356.36|1339.26|1357.19|1340.09|1356.27|1339.17|152
1650797400000|2022-04-24 10:50:00|1356.28|1339.18|1355.86|1338.76|1357.15|1340.05|1355.22|1338.12|107
1650797700000|2022-04-24 10:55:00|1355.95|1338.85|1357.25|1340.15|1357.68|1340.58|1355.95|1338.85|60
1650798000000|2022-04-24 11:00:00|1357.23|1340.13|1356.34|1339.24|1357.25|1340.15|1355.29|1338.19|79
1650798300000|2022-04-24 11:05:00|1356.39|1339.29|1357.18|1340.08|1357.32|1340.22|1356.37|1339.27|81
1650798600000|2022-04-24 11:10:00|1357.12|1340.02|1355.97|1338.87|1357.19|1340.09|1355.95|1338.85|98
1650798900000|2022-04-24 11:15:00|1355.96|1338.86|1353.62|1336.52|1356.19|1339.09|1353.56|1336.46|84
1650799200000|2022-04-24 11:20:00|1353.52|1336.42|1350.68|1333.58|1353.64|1336.54|1350.68|1333.58|108
1650799500000|2022-04-24 11:25:00|1350.74|1333.64|1347.52|1330.42|1351.28|1334.18|1346.05|1328.95|261
1650799800000|2022-04-24 11:30:00|1347.54|1330.44|1348.18|1331.08|1349.07|1331.97|1346.58|1329.48|186
1650800100000|2022-04-24 11:35:00|1348.38|1331.28|1348.82|1331.72|1349.35|1332.25|1348.25|1331.15|127
1650800400000|2022-04-24 11:40:00|1348.83|1331.73|1347.62|1330.52|1349.29|1332.19|1347.55|1330.45|66
1650800700000|2022-04-24 11:45:00|1347.54|1330.44|1345.67|1328.57|1348.38|1331.28|1345.67|1328.57|116
1650801000000|2022-04-24 11:50:00|1345.59|1328.49|1346.03|1328.93|1346.97|1329.87|1344.98|1327.88|201
1650801300000|2022-04-24 11:55:00|1346.01|1328.91|1346.09|1328.99|1346.33|1329.23|1345.62|1328.52|75
1650801600000|2022-04-24 12:00:00|1346.08|1328.98|1345.38|1328.28|1346.33|1329.23|1342.85|1325.75|115
1650801900000|2022-04-24 12:05:00|1345.63|1328.53|1347.95|1330.85|1348.01|1330.91|1344.17|1327.07|181
1650802200000|2022-04-24 12:10:00|1347.96|1330.86|1347.38|1330.28|1347.98|1330.88|1346.87|1329.77|190
1650802500000|2022-04-24 12:15:00|1347.36|1330.26|1347.02|1329.92|1347.48|1330.38|1346.48|1329.38|103
1650802800000|2022-04-24 12:20:00|1347|1329.9|1346.29|1329.19|1348.04|1330.94|1346.27|1329.17|148
1650803100000|2022-04-24 12:25:00|1346.41|1329.31|1345.11|1328.01|1346.59|1329.49|1344.95|1327.85|116
1650803400000|2022-04-24 12:30:00|1345.12|1328.02|1344.29|1327.19|1346.16|1329.06|1343.09|1325.99|168
1650803700000|2022-04-24 12:35:00|1344.24|1327.14|1345.44|1328.34|1345.78|1328.68|1344.19|1327.09|48
1650804000000|2022-04-24 12:40:00|1345.42|1328.32|1345.64|1328.54|1346.22|1329.12|1345.1|1328|98
1650804300000|2022-04-24 12:45:00|1345.65|1328.55|1343.49|1326.39|1345.81|1328.71|1343.39|1326.29|55
1650804600000|2022-04-24 12:50:00|1343.48|1326.38|1344.08|1326.98|1344.11|1327.01|1343.27|1326.17|120
1650804900000|2022-04-24 12:55:00|1344.09|1326.99|1343.15|1326.05|1344.15|1327.05|1342.41|1325.31|133
1650805200000|2022-04-24 13:00:00|1343.14|1326.04|1343.05|1325.95|1343.25|1326.15|1342.95|1325.85|63
1650805500000|2022-04-24 13:05:00|1343.07|1325.97|1340.54|1323.44|1343.15|1326.05|1337.37|1320.27|214
1650805800000|2022-04-24 13:10:00|1340.57|1323.47|1344.99|1327.89|1345.01|1327.91|1339.77|1322.67|157
1650806100000|2022-04-24 13:15:00|1345|1327.9|1347.1|1330|1347.11|1330.01|1345|1327.9|169
1650806400000|2022-04-24 13:20:00|1347.11|1330.01|1346.1|1329|1347.11|1330.01|1345.99|1328.89|126
1650806700000|2022-04-24 13:25:00|1346.06|1328.96|1344.03|1326.93|1346.07|1328.97|1343.09|1325.99|150
1650807000000|2022-04-24 13:30:00|1344.02|1326.92|1345.04|1327.94|1345.43|1328.33|1343.47|1326.37|180
1650807300000|2022-04-24 13:35:00|1345.14|1328.04|1341.34|1324.24|1345.91|1328.81|1338.05|1320.95|388
1650807600000|2022-04-24 13:40:00|1341.36|1324.26|1347.93|1330.83|1348.01|1330.91|1339.36|1322.26|476
1650807900000|2022-04-24 13:45:00|1347.94|1330.84|1348.12|1331.02|1351.75|1334.65|1347.89|1330.79|228
1650808200000|2022-04-24 13:50:00|1348.05|1330.95|1348.01|1330.91|1348.11|1331.01|1347.07|1329.97|162
1650808500000|2022-04-24 13:55:00|1348.09|1330.99|1348.04|1330.94|1348.09|1330.99|1347.37|1330.27|65
1650808800000|2022-04-24 14:00:00|1348.11|1331.01|1350.85|1333.75|1350.85|1333.75|1347.77|1330.67|111
1650809100000|2022-04-24 14:05:00|1350.84|1333.74|1350.56|1333.46|1351.86|1334.76|1350.02|1332.92|205
1650809400000|2022-04-24 14:10:00|1350.55|1333.45|1349.34|1332.24|1350.55|1333.45|1349.26|1332.16|110
1650809700000|2022-04-24 14:15:00|1349.27|1332.17|1345.04|1327.94|1349.37|1332.27|1344.24|1327.14|219
1650810000000|2022-04-24 14:20:00|1345.14|1328.04|1343.17|1326.07|1345.14|1328.04|1343.17|1326.07|87
1650810300000|2022-04-24 14:25:00|1343.15|1326.05|1342.04|1324.94|1343.29|1326.19|1341.24|1324.14|198
1650810600000|2022-04-24 14:30:00|1342.1|1325|1338.82|1321.72|1343.12|1326.02|1336.79|1319.69|326
1650810900000|2022-04-24 14:35:00|1338.86|1321.76|1339.84|1322.74|1340.05|1322.95|1338.63|1321.53|181
1650811200000|2022-04-24 14:40:00|1339.83|1322.73|1351.4|1334.3|1351.41|1334.31|1339.83|1322.73|427
1650811500000|2022-04-24 14:45:00|1351.75|1334.65|1352.45|1335.35|1352.51|1335.41|1350.91|1333.81|210
1650811800000|2022-04-24 14:50:00|1352.42|1335.32|1357.07|1339.97|1360.3|1343.2|1352.42|1335.32|308
1650812100000|2022-04-24 14:55:00|1357.06|1339.96|1357.91|1340.81|1360.75|1343.65|1356.78|1339.68|202
1650812400000|2022-04-24 15:00:00|1357.94|1340.84|1360.03|1342.93|1363.02|1345.92|1357.94|1340.84|236
1650812700000|2022-04-24 15:05:00|1360.02|1342.92|1355.2|1338.1|1360.05|1342.95|1354.46|1337.36|307
1650813000000|2022-04-24 15:10:00|1355.16|1338.06|1353.36|1336.26|1355.26|1338.16|1353.18|1336.08|312
1650813300000|2022-04-24 15:15:00|1353.45|1336.35|1354.76|1337.66|1355.43|1338.33|1351.81|1334.71|209
1650813600000|2022-04-24 15:20:00|1355.11|1338.01|1357.86|1340.76|1357.92|1340.82|1354.88|1337.78|130
1650813900000|2022-04-24 15:25:00|1357.88|1340.78|1356.04|1338.94|1357.92|1340.82|1355.2|1338.1|152
1650814200000|2022-04-24 15:30:00|1356.06|1338.96|1354.15|1337.05|1356.85|1339.75|1354.09|1336.99|156
1650814500000|2022-04-24 15:35:00|1354.1|1337|1354.06|1336.96|1354.1|1337|1353.02|1335.92|88
1650814800000|2022-04-24 15:40:00|1354.04|1336.94|1353.23|1336.13|1354.13|1337.03|1353.08|1335.98|129
1650815100000|2022-04-24 15:45:00|1353.22|1336.12|1352.23|1335.13|1353.24|1336.14|1351.92|1334.82|184
1650815400000|2022-04-24 15:50:00|1352.28|1335.18|1352.06|1334.96|1352.85|1335.75|1352.06|1334.96|157
1650815700000|2022-04-24 15:55:00|1352.05|1334.95|1353.75|1336.65|1353.8|1336.7|1352.01|1334.91|82
1650816000000|2022-04-24 16:00:00|1353.76|1336.66|1356|1338.9|1356.53|1339.43|1353.6|1336.5|137
1650816300000|2022-04-24 16:05:00|1356.01|1338.91|1350.84|1333.74|1356.23|1339.13|1350.8|1333.7|175
1650816600000|2022-04-24 16:10:00|1350.64|1333.54|1349.85|1332.75|1351.16|1334.06|1349.27|1332.17|112
1650816900000|2022-04-24 16:15:00|1349.88|1332.78|1352.23|1335.13|1353.89|1336.79|1349.56|1332.46|160
1650817200000|2022-04-24 16:20:00|1352.48|1335.38|1348.92|1331.82|1352.98|1335.88|1347.88|1330.78|250
1650817500000|2022-04-24 16:25:00|1348.9|1331.8|1349.98|1332.88|1350.13|1333.03|1348.9|1331.8|78
1650817800000|2022-04-24 16:30:00|1349.82|1332.72|1345.11|1328.01|1349.9|1332.8|1344.78|1327.68|288
1650818100000|2022-04-24 16:35:00|1344.98|1327.88|1344.36|1327.26|1345.74|1328.64|1344.34|1327.24|249
1650818400000|2022-04-24 16:40:00|1344.35|1327.25|1345.99|1328.89|1346.81|1329.71|1344.15|1327.05|208
1650818700000|2022-04-24 16:45:00|1346.01|1328.91|1343.88|1326.78|1346.12|1329.02|1342.95|1325.85|317
1650819000000|2022-04-24 16:50:00|1343.85|1326.75|1335.91|1318.81|1344.07|1326.97|1332.67|1315.57|446
1650819300000|2022-04-24 16:55:00|1335.92|1318.82|1343.57|1326.47|1349.41|1332.31|1335.92|1318.82|621
1650819600000|2022-04-24 17:00:00|1343.5|1326.4|1339.69|1322.59|1344.25|1327.15|1339.03|1321.93|383
1650819900000|2022-04-24 17:05:00|1339.74|1322.64|1337.21|1320.11|1339.74|1322.64|1336.58|1319.48|329
1650820200000|2022-04-24 17:10:00|1337.2|1320.1|1336.23|1319.13|1339.06|1321.96|1336.07|1318.97|219
1650820500000|2022-04-24 17:15:00|1336.19|1319.09|1336.31|1319.21|1337.74|1320.64|1334.82|1317.72|332
1650820800000|2022-04-24 17:20:00|1336.1|1319|1331.04|1313.94|1336.17|1319.07|1330.35|1313.25|379
1650821100000|2022-04-24 17:25:00|1331.03|1313.93|1333.18|1316.08|1334.19|1317.09|1330.67|1313.57|444
1650821400000|2022-04-24 17:30:00|1333.17|1316.07|1333.91|1316.81|1334.21|1317.11|1332.77|1315.67|315
1650821700000|2022-04-24 17:35:00|1333.92|1316.82|1333.92|1316.82|1334.23|1317.13|1333.16|1316.06|172
1650822000000|2022-04-24 17:40:00|1333.98|1316.88|1334.99|1317.89|1335.74|1318.64|1333.55|1316.45|177
1650822300000|2022-04-24 17:45:00|1335.03|1317.93|1334.14|1317.04|1335.57|1318.47|1333.64|1316.54|188
1650822600000|2022-04-24 17:50:00|1334.15|1317.05|1334.07|1316.97|1334.78|1317.68|1333.65|1316.55|126
1650822900000|2022-04-24 17:55:00|1334.05|1316.95|1334.37|1317.27|1335.22|1318.12|1334.05|1316.95|138
1650823200000|2022-04-24 18:00:00|1334.31|1317.21|1334.64|1317.54|1335.29|1318.19|1334.28|1317.18|151
1650823500000|2022-04-24 18:05:00|1334.61|1317.51|1336.14|1319.04|1336.28|1319.18|1334.61|1317.51|153
1650823800000|2022-04-24 18:10:00|1336.18|1319.08|1336.33|1319.23|1336.33|1319.23|1335.31|1318.21|165
1650824100000|2022-04-24 18:15:00|1336.42|1319.32|1338.09|1320.99|1338.97|1321.87|1336.4|1319.3|209
1650824400000|2022-04-24 18:20:00|1338.1|1321|1340|1322.9|1340|1322.9|1338.03|1320.93|76
1650824700000|2022-04-24 18:25:00|1339.87|1322.77|1340.02|1322.92|1341.02|1323.92|1339.09|1321.99|157
1650825000000|2022-04-24 18:30:00|1340.05|1322.95|1340.15|1323.05|1340.22|1323.12|1339.51|1322.41|173
1650825300000|2022-04-24 18:35:00|1340.2|1323.1|1341.03|1323.93|1341.9|1324.8|1339.99|1322.89|91
1650825600000|2022-04-24 18:40:00|1341.08|1323.98|1341.85|1324.75|1342.03|1324.93|1341.05|1323.95|108
1650825900000|2022-04-24 18:45:00|1341.84|1324.74|1342.96|1325.86|1343.17|1326.07|1341.84|1324.74|87
1650826200000|2022-04-24 18:50:00|1343.01|1325.91|1344.98|1327.88|1345.78|1328.68|1343|1325.9|170
1650826500000|2022-04-24 18:55:00|1345|1327.9|1346.34|1329.24|1346.89|1329.79|1344.55|1327.45|179
1650826800000|2022-04-24 19:00:00|1346.33|1329.23|1352.71|1335.61|1352.73|1335.63|1346.33|1329.23|343
1650827100000|2022-04-24 19:05:00|1352.74|1335.64|1352.18|1335.08|1352.97|1335.87|1351.36|1334.26|170
1650827400000|2022-04-24 19:10:00|1352.19|1335.09|1351.75|1334.65|1353.32|1336.22|1351.75|1334.65|134
1650827700000|2022-04-24 19:15:00|1351.65|1334.55|1354.33|1337.23|1354.35|1337.25|1351.65|1334.55|156
1650828000000|2022-04-24 19:20:00|1354.29|1337.19|1355.21|1338.11|1355.4|1338.3|1354.2|1337.1|150
1650828300000|2022-04-24 19:25:00|1355.22|1338.12|1355.22|1338.12|1355.34|1338.24|1354.66|1337.56|84
1650828600000|2022-04-24 19:30:00|1355.24|1338.14|1355.19|1338.09|1355.9|1338.8|1354.59|1337.49|131
1650828900000|2022-04-24 19:35:00|1355.21|1338.11|1355.32|1338.22|1355.91|1338.81|1355.21|1338.11|64
1650829200000|2022-04-24 19:40:00|1355.22|1338.12|1355.1|1338|1355.35|1338.25|1354.28|1337.18|96
1650829500000|2022-04-24 19:45:00|1355.04|1337.94|1353.12|1334.52|1355.35|1338|1352.95|1334.35|158
1650829800000|2022-04-24 19:50:00|1353.23|1334.63|1354.53|1335.93|1354.55|1335.95|1352.5|1333.9|97
1650830100000|2022-04-24 19:55:00|1354.56|1335.96|1354.62|1336.02|1354.69|1336.09|1353.69|1335.09|66
1650830400000|2022-04-24 20:00:00|1354.65|1336.05|1353.97|1335.37|1356.69|1338.09|1353.5|1334.9|137
1650830700000|2022-04-24 20:05:00|1353.98|1335.38|1353.11|1334.51|1353.98|1335.38|1353.07|1334.47|147
1650831000000|2022-04-24 20:10:00|1353.16|1334.56|1349.06|1330.46|1353.77|1335.17|1349|1330.4|170
1650831300000|2022-04-24 20:15:00|1349.1|1330.5|1347.85|1329.25|1349.1|1330.5|1346.58|1327.98|186
1650831600000|2022-04-24 20:20:00|1347.88|1329.28|1347.04|1328.44|1348.47|1329.87|1347.01|1328.41|299
1650831900000|2022-04-24 20:25:00|1347.05|1328.45|1347.82|1329.22|1348.46|1329.86|1347|1328.4|246
1650832200000|2022-04-24 20:30:00|1347.61|1329.01|1349.51|1330.91|1349.51|1330.91|1347.37|1328.77|113
1650832500000|2022-04-24 20:35:00|1349.4|1330.8|1347.2|1328.6|1349.93|1331.33|1347.14|1328.54|127
1650832800000|2022-04-24 20:40:00|1347.33|1328.73|1347.48|1328.88|1347.82|1329.22|1347.05|1328.45|167
1650833100000|2022-04-24 20:45:00|1347.5|1328.9|1347.72|1329.12|1347.72|1329.12|1346.85|1328.25|44
1650833400000|2022-04-24 20:50:00|1347.7|1329.1|1344.84|1326.24|1348.46|1329.86|1344.84|1326.24|148
1650833700000|2022-04-24 20:55:00|1344.59|1325.99|1343.32|1324.72|1344.85|1326.25|1343.03|1324.43|239
1650834000000|2022-04-24 21:00:00|1343.33|1324.73|1343.13|1326.03|1344.89|1326.29|1343.1|1324.69|219
1650834300000|2022-04-24 21:05:00|1343.14|1326.04|1342.17|1325.07|1343.61|1326.51|1341.94|1324.84|165
1650834600000|2022-04-24 21:10:00|1342.16|1325.06|1342.09|1324.99|1342.98|1325.88|1341.15|1324.05|186
1650834900000|2022-04-24 21:15:00|1342.45|1325.35|1342.32|1325.22|1343.01|1325.91|1341.32|1324.22|154
1650835200000|2022-04-24 21:20:00|1342.35|1325.25|1344.12|1327.02|1344.12|1327.02|1342.35|1325.25|74
1650835500000|2022-04-24 21:25:00|1344.13|1327.03|1345.35|1328.25|1345.37|1328.27|1343.98|1326.88|66
1650835800000|2022-04-24 21:30:00|1345.37|1328.27|1346.06|1328.96|1346.21|1329.11|1345.26|1328.16|37
1650836100000|2022-04-24 21:35:00|1346.07|1328.97|1346.94|1329.84|1347|1329.9|1346.07|1328.97|228
1650836400000|2022-04-24 21:40:00|1346.95|1329.85|1347.05|1329.95|1348.03|1330.93|1346.59|1329.49|116
1650836700000|2022-04-24 21:45:00|1346.96|1329.86|1347.98|1330.88|1347.98|1330.88|1346.91|1329.81|104
1650837000000|2022-04-24 21:50:00|1347.92|1330.82|1348.71|1331.61|1349.11|1332.01|1347.92|1330.82|86
1650837300000|2022-04-24 21:55:00|1348.35|1331.25|1348.68|1331.58|1349.05|1331.95|1348.16|1331.06|25
1650837600000|2022-04-24 22:00:00|1348.34|1331.24|1345.52|1328.42|1352.02|1334.92|1345.44|1328.34|196
1650837900000|2022-04-24 22:05:00|1345.48|1328.38|1354.05|1336.95|1354.08|1336.98|1345.24|1328.14|348
1650838200000|2022-04-24 22:10:00|1354.04|1336.94|1353.42|1336.32|1355.91|1338.81|1352.57|1335.47|173
1650838500000|2022-04-24 22:15:00|1353.53|1336.43|1346.32|1329.22|1353.53|1336.43|1344.4|1327.3|269
1650838800000|2022-04-24 22:20:00|1346.3|1329.2|1345.09|1327.99|1346.99|1329.89|1344.17|1327.07|249
1650839100000|2022-04-24 22:25:00|1345.06|1327.96|1343.86|1326.76|1345.2|1328.1|1343.78|1326.68|208
1650839400000|2022-04-24 22:30:00|1343.85|1326.75|1344.98|1327.88|1345.75|1328.65|1343.07|1325.97|294
1650839700000|2022-04-24 22:35:00|1344.97|1327.87|1340.86|1323.76|1345.95|1328.85|1339.56|1322.46|370
1650840000000|2022-04-24 22:40:00|1340.88|1323.78|1337.07|1319.97|1341.19|1324.09|1336.31|1319.21|472
1650840300000|2022-04-24 22:45:00|1337.06|1319.96|1336.09|1318.99|1337.09|1319.99|1335.12|1318.02|294
1650840600000|2022-04-24 22:50:00|1336.11|1319.01|1336.22|1319.12|1336.22|1319.12|1335.17|1318.07|299
1650840900000|2022-04-24 22:55:00|1336.34|1319.24|1336.24|1319.14|1337.77|1320.67|1336.23|1319.13|204
1650841200000|2022-04-24 23:00:00|1336.35|1319.25|1336.17|1319.07|1336.98|1319.88|1335.49|1318.39|355
1650841500000|2022-04-24 23:05:00|1336.16|1319.06|1334.43|1317.33|1337.13|1320.03|1333.76|1316.66|278
1650841800000|2022-04-24 23:10:00|1334.39|1317.29|1337.53|1320.43|1338|1320.9|1334.21|1317.11|167
1650842100000|2022-04-24 23:15:00|1337.54|1320.44|1333.12|1316.02|1338.12|1321.02|1333.03|1315.93|415
1650842400000|2022-04-24 23:20:00|1333.13|1316.03|1335.98|1318.88|1336.74|1319.64|1333.13|1316.03|261
1650842700000|2022-04-24 23:25:00|1336.03|1318.93|1339.08|1321.98|1339.08|1321.98|1335.88|1318.78|155
1650843000000|2022-04-24 23:30:00|1339.09|1321.99|1338.59|1321.49|1339.68|1322.58|1338.05|1320.95|152
1650843300000|2022-04-24 23:35:00|1338.13|1321.03|1337.19|1320.09|1339.09|1321.99|1336.58|1319.48|169
1650843600000|2022-04-24 23:40:00|1337.13|1320.03|1336.99|1319.89|1338.07|1320.97|1336.89|1319.79|181
1650843900000|2022-04-24 23:45:00|1336.78|1319.68|1336.2|1319.1|1338.07|1320.97|1335.61|1318.51|260
1650844200000|2022-04-24 23:50:00|1336.16|1319.06|1334.4|1317.3|1336.2|1319.1|1334.07|1316.97|191
1650844500000|2022-04-24 23:55:00|1334.28|1317.18|1334.83|1317.73|1336.05|1318.95|1334.06|1316.96|101
1650844800000|2022-04-25 00:00:00|1334.84|1317.74|1334.33|1317.23|1338.08|1320.98|1334.33|1317.23|341
1650845100000|2022-04-25 00:05:00|1334.3|1317.2|1328.39|1311.29|1335.48|1318.38|1326.71|1309.61|393
1650845400000|2022-04-25 00:10:00|1328.42|1311.32|1325.22|1308.12|1329.12|1312.02|1321.54|1304.44|448
1650845700000|2022-04-25 00:15:00|1325.16|1308.06|1322.35|1305.25|1326.2|1309.1|1322.2|1305.1|569
1650846000000|2022-04-25 00:20:00|1322.33|1305.23|1295.93|1278.83|1323.23|1306.13|1293.72|1276.62|656
1650846300000|2022-04-25 00:25:00|1296.19|1279.09|1304.93|1287.83|1306.69|1289.59|1294.5|1277.4|780
1650846600000|2022-04-25 00:30:00|1305.05|1287.95|1306.04|1288.94|1308.89|1291.79|1301.52|1284.42|773
1650846900000|2022-04-25 00:35:00|1306|1288.9|1310.34|1293.24|1310.39|1293.29|1303.5|1286.4|633
1650847200000|2022-04-25 00:40:00|1310.5|1293.4|1308.14|1291.04|1310.6|1293.5|1306.44|1289.34|479
1650847500000|2022-04-25 00:45:00|1308.15|1291.05|1303.22|1286.12|1308.86|1291.76|1302.85|1285.75|486
1650847800000|2022-04-25 00:50:00|1303.21|1286.11|1294.5|1277.4|1308.1|1291|1294.4|1277.3|383
1650848100000|2022-04-25 00:55:00|1294.6|1277.5|1300.6|1283.5|1303.35|1286.25|1294.6|1277.5|751
1650848400000|2022-04-25 01:00:00|1300.29|1283.19|1297.96|1280.86|1302.83|1285.73|1294.68|1277.58|699
1650848700000|2022-04-25 01:05:00|1297.62|1280.52|1304.46|1287.36|1305.46|1288.36|1295.73|1278.63|638
1650849000000|2022-04-25 01:10:00|1304.47|1287.37|1300.59|1283.49|1305.16|1288.06|1299.81|1282.71|410
1650849300000|2022-04-25 01:15:00|1300.67|1283.57|1301.04|1283.94|1303.98|1286.88|1299.97|1282.87|409
1650849600000|2022-04-25 01:20:00|1301.05|1283.95|1303.11|1286.01|1305.03|1287.93|1300.65|1283.55|401
1650849900000|2022-04-25 01:25:00|1303.07|1285.97|1303.33|1286.23|1305.52|1288.42|1302|1284.9|427
1650850200000|2022-04-25 01:30:00|1303.35|1286.25|1306.9|1289.8|1308.23|1291.13|1303.3|1286.2|426
1650850500000|2022-04-25 01:35:00|1307.04|1289.94|1311.16|1294.06|1311.16|1294.06|1306.09|1288.99|341
1650850800000|2022-04-25 01:40:00|1311.28|1294.18|1311.26|1294.16|1311.75|1294.65|1309.61|1292.51|419
1650851100000|2022-04-25 01:45:00|1311.28|1294.18|1308.34|1291.24|1311.68|1294.58|1308|1290.9|358
1650851400000|2022-04-25 01:50:00|1308.31|1291.21|1309.12|1292.02|1309.9|1292.8|1308.04|1290.94|301
1650851700000|2022-04-25 01:55:00|1309.13|1292.03|1310.12|1293.02|1312.16|1295.06|1308.12|1291.02|363
1650852000000|2022-04-25 02:00:00|1310.49|1293.39|1311.88|1294.78|1312.26|1295.16|1310.03|1292.93|352
1650852300000|2022-04-25 02:05:00|1311.9|1294.8|1310.84|1293.74|1312.04|1294.94|1309.24|1292.14|321
1650852600000|2022-04-25 02:10:00|1310.87|1293.77|1310.96|1293.86|1311.09|1293.99|1309.79|1292.69|233
1650852900000|2022-04-25 02:15:00|1310.95|1293.85|1310.9|1293.8|1311.89|1294.79|1309.9|1292.8|225
1650853200000|2022-04-25 02:20:00|1310.93|1293.83|1310.44|1293.34|1311.21|1294.11|1310.12|1293.02|186
1650853500000|2022-04-25 02:25:00|1309.87|1292.77|1306.44|1289.34|1309.92|1292.82|1305.29|1288.19|380
1650853800000|2022-04-25 02:30:00|1306.42|1289.32|1305.97|1288.87|1307.28|1290.18|1304.47|1287.37|267
1650854100000|2022-04-25 02:35:00|1305.98|1288.88|1304.61|1287.51|1307|1289.9|1304.22|1287.12|282
1650854400000|2022-04-25 02:40:00|1304.63|1287.53|1305.07|1287.97|1306.16|1289.06|1304.36|1287.26|204
1650854700000|2022-04-25 02:45:00|1305.06|1287.96|1307.08|1289.98|1307.18|1290.08|1305.04|1287.94|207
1650855000000|2022-04-25 02:50:00|1307|1289.9|1310.57|1293.47|1311.09|1293.99|1306.93|1289.83|290
1650855300000|2022-04-25 02:55:00|1310.63|1293.53|1310.05|1292.95|1310.86|1293.76|1309.28|1292.18|198
1650855600000|2022-04-25 03:00:00|1310.04|1292.94|1311.01|1293.91|1311.19|1294.09|1309.29|1292.19|296
1650855900000|2022-04-25 03:05:00|1311.08|1293.98|1311.18|1294.08|1311.27|1294.17|1310.27|1293.17|118
1650856200000|2022-04-25 03:10:00|1311.17|1294.07|1314.79|1297.69|1315.01|1297.91|1310.99|1293.89|323
1650856500000|2022-04-25 03:15:00|1314.81|1297.71|1316.07|1298.97|1316.1|1299|1314.19|1297.09|398
1650856800000|2022-04-25 03:20:00|1316.09|1298.99|1316.11|1299.01|1317.71|1300.61|1315.86|1298.76|349
1650857100000|2022-04-25 03:25:00|1316.19|1299.09|1316.66|1299.56|1317.46|1300.36|1315.8|1298.7|228
1650857400000|2022-04-25 03:30:00|1316.67|1299.57|1317.97|1300.87|1318.45|1301.35|1316.13|1299.03|351
1650857700000|2022-04-25 03:35:00|1317.99|1300.89|1319.23|1302.13|1319.69|1302.59|1317.47|1300.37|178
1650858000000|2022-04-25 03:40:00|1319.69|1302.59|1319.92|1302.82|1321.09|1303.99|1317.94|1300.84|238
1650858300000|2022-04-25 03:45:00|1319.97|1302.87|1320.1|1303|1321.04|1303.94|1319.04|1301.94|282
1650858600000|2022-04-25 03:50:00|1320.07|1302.97|1319.06|1301.96|1320.58|1303.48|1318.96|1301.86|234
1650858900000|2022-04-25 03:55:00|1319.05|1301.95|1318.6|1301.5|1319.97|1302.87|1318.03|1300.93|263
1650859200000|2022-04-25 04:00:00|1318.55|1301.45|1318.43|1301.33|1321.85|1304.75|1318.2|1301.1|334
1650859500000|2022-04-25 04:05:00|1318.46|1301.36|1318.08|1300.98|1319.06|1301.96|1318.05|1300.95|330
1650859800000|2022-04-25 04:10:00|1318.05|1300.95|1318.38|1301.28|1318.68|1301.58|1317.27|1300.17|305
1650860100000|2022-04-25 04:15:00|1318.37|1301.27|1318.07|1300.97|1319.23|1302.13|1317.65|1300.55|336
1650860400000|2022-04-25 04:20:00|1317.88|1300.78|1318.12|1301.02|1318.22|1301.12|1316.05|1298.95|416
1650860700000|2022-04-25 04:25:00|1318.11|1301.01|1317.13|1300.03|1318.11|1301.01|1316.96|1299.86|230
1650861000000|2022-04-25 04:30:00|1317.15|1300.05|1317.21|1300.11|1318.02|1300.92|1317.04|1299.94|247
1650861300000|2022-04-25 04:35:00|1317.19|1300.09|1318.04|1300.94|1318.49|1301.39|1317.08|1299.98|217
1650861600000|2022-04-25 04:40:00|1317.95|1300.85|1319.06|1301.96|1319.78|1302.68|1317.13|1300.03|325
1650861900000|2022-04-25 04:45:00|1319.07|1301.97|1319.54|1302.44|1319.54|1302.44|1318.24|1301.14|127
1650862200000|2022-04-25 04:50:00|1319.82|1302.72|1319.13|1302.03|1320.76|1303.66|1318.99|1301.89|201
1650862500000|2022-04-25 04:55:00|1319.18|1302.08|1319.21|1302.11|1320.06|1302.96|1319.05|1301.95|181
1650862800000|2022-04-25 05:00:00|1319.14|1302.04|1317.39|1300.29|1319.98|1302.88|1317.02|1299.92|235
1650863100000|2022-04-25 05:05:00|1317.3|1300.2|1312.95|1295.85|1318.02|1300.92|1311.95|1294.85|289
1650863400000|2022-04-25 05:10:00|1312.94|1295.84|1316.88|1299.78|1316.93|1299.83|1312.87|1295.77|276
1650863700000|2022-04-25 05:15:00|1316.86|1299.76|1318.78|1301.68|1318.78|1301.68|1316.86|1299.76|180
1650864000000|2022-04-25 05:20:00|1318.79|1301.69|1320.01|1302.91|1320.71|1303.61|1318.79|1301.69|255
1650864300000|2022-04-25 05:25:00|1319.93|1302.83|1316.96|1299.86|1319.93|1302.83|1316.96|1299.86|180
1650864600000|2022-04-25 05:30:00|1316.97|1299.87|1315.04|1297.94|1317.76|1300.66|1315.04|1297.94|255
1650864900000|2022-04-25 05:35:00|1314.94|1297.84|1312.23|1295.13|1315.42|1298.32|1311.99|1294.89|307
1650865200000|2022-04-25 05:40:00|1312.24|1295.14|1310.57|1293.47|1313.11|1296.01|1309.76|1292.66|292
1650865500000|2022-04-25 05:45:00|1310.54|1293.44|1310.13|1293.03|1310.98|1293.88|1309.98|1292.88|299
1650865800000|2022-04-25 05:50:00|1310.04|1292.94|1306.92|1289.82|1310.05|1292.95|1304.5|1287.4|379
1650866100000|2022-04-25 05:55:00|1306.93|1289.83|1305.23|1288.13|1306.98|1289.88|1305.11|1288.01|262
1650866400000|2022-04-25 06:00:00|1305.36|1288.26|1307.07|1289.97|1308.18|1291.08|1305.36|1288.26|269
1650866700000|2022-04-25 06:05:00|1307.12|1290.02|1304.11|1287.01|1307.26|1290.16|1302.13|1285.03|432
1650867000000|2022-04-25 06:10:00|1304.13|1287.03|1299.93|1282.83|1305.61|1288.51|1299.45|1282.35|429
1650867300000|2022-04-25 06:15:00|1300.06|1282.96|1299.98|1282.88|1303.1|1286|1299.97|1282.87|358
1650867600000|2022-04-25 06:20:00|1300.1|1283|1305.26|1288.16|1305.28|1288.18|1299.99|1282.89|266
1650867900000|2022-04-25 06:25:00|1305.5|1288.4|1304.56|1287.46|1307.76|1290.66|1304.04|1286.94|318
1650868200000|2022-04-25 06:30:00|1304.45|1287.35|1305.17|1288.07|1306.02|1288.92|1304.41|1287.31|351
1650868500000|2022-04-25 06:35:00|1305.15|1288.05|1302.34|1285.24|1305.96|1288.86|1301.19|1284.09|347
1650868800000|2022-04-25 06:40:00|1302.43|1285.33|1299.53|1282.43|1303.03|1285.93|1298.25|1281.15|437
1650869100000|2022-04-25 06:45:00|1299.51|1282.41|1298.96|1281.86|1300.59|1283.49|1296.88|1279.78|330
1650869400000|2022-04-25 06:50:00|1298.95|1281.85|1289.95|1272.85|1299.08|1281.98|1287.32|1270.22|665
1650869700000|2022-04-25 06:55:00|1289.98|1272.88|1283.1|1266|1289.98|1272.88|1281.48|1264.38|751
1650870000000|2022-04-25 07:00:00|1283.07|1265.97|1266.42|1249.32|1284.88|1267.78|1266.42|1249.32|776
1650870300000|2022-04-25 07:05:00|1266.33|1249.23|1273.08|1255.98|1276.69|1259.59|1264.08|1246.98|736
1650870600000|2022-04-25 07:10:00|1273.35|1256.25|1270.33|1253.23|1275.86|1258.76|1270.11|1253.01|598
1650870900000|2022-04-25 07:15:00|1270.78|1253.68|1274.01|1256.91|1275.21|1258.11|1268.08|1250.98|627
1650871200000|2022-04-25 07:20:00|1273.92|1256.82|1273.26|1256.16|1274.94|1257.84|1270.42|1253.32|523
1650871500000|2022-04-25 07:25:00|1273.37|1256.27|1273.6|1256.5|1276.08|1258.98|1272.95|1255.85|524
1650871800000|2022-04-25 07:30:00|1273.61|1256.51|1269.95|1252.85|1273.87|1256.77|1269.34|1252.24|457
1650872100000|2022-04-25 07:35:00|1269.94|1252.84|1272.37|1255.27|1273.17|1256.07|1269.85|1252.75|337
1650872400000|2022-04-25 07:40:00|1272.4|1255.3|1272.01|1254.91|1273.37|1256.27|1268.71|1251.61|480
1650872700000|2022-04-25 07:45:00|1271.87|1254.77|1271.31|1254.21|1272.42|1255.32|1269.27|1252.17|465
1650873000000|2022-04-25 07:50:00|1271.15|1254.05|1267.7|1250.6|1271.34|1254.24|1267.14|1250.04|507
1650873300000|2022-04-25 07:55:00|1267.67|1250.57|1267.12|1250.02|1268.73|1251.63|1265.27|1248.17|448
1650873600000|2022-04-25 08:00:00|1267.1|1250|1265.61|1248.51|1268.55|1251.45|1264.05|1246.95|615
1650873900000|2022-04-25 08:05:00|1265.62|1248.52|1269|1251.9|1269.43|1252.33|1265.62|1248.52|334
1650874200000|2022-04-25 08:10:00|1269.01|1251.91|1270.15|1253.05|1271.17|1254.07|1269.01|1251.91|341
1650874500000|2022-04-25 08:15:00|1270.17|1253.07|1271.04|1253.94|1272.09|1254.99|1269.3|1252.2|395
1650874800000|2022-04-25 08:20:00|1271.06|1253.96|1269.07|1251.97|1272.04|1254.94|1268.92|1251.82|344
1650875100000|2022-04-25 08:25:00|1269|1251.9|1266.02|1248.92|1269.89|1252.79|1265.71|1248.61|469
1650875400000|2022-04-25 08:30:00|1265.91|1248.81|1269.04|1251.94|1269.35|1252.25|1265.59|1248.49|357
1650875700000|2022-04-25 08:35:00|1269.03|1251.93|1271.34|1254.24|1272.15|1255.05|1268.77|1251.67|305
1650876000000|2022-04-25 08:40:00|1271.36|1254.26|1271.11|1254.01|1272.36|1255.26|1271.06|1253.96|326
1650876300000|2022-04-25 08:45:00|1271.12|1254.02|1269.95|1252.85|1272.43|1255.33|1269.2|1252.1|354
1650876600000|2022-04-25 08:50:00|1269.76|1252.66|1267.63|1250.53|1270.11|1253.01|1266.94|1249.84|354
1650876900000|2022-04-25 08:55:00|1267.6|1250.5|1266.06|1248.96|1267.98|1250.88|1265.66|1248.56|342
1650877200000|2022-04-25 09:00:00|1266.04|1248.94|1264.49|1247.39|1266.12|1249.02|1262.18|1245.08|379
1650877500000|2022-04-25 09:05:00|1264.51|1247.41|1269.02|1251.92|1269.64|1252.54|1264.12|1247.02|365
1650877800000|2022-04-25 09:10:00|1269.09|1251.99|1266.41|1249.31|1269.6|1252.5|1266|1248.9|352
1650878100000|2022-04-25 09:15:00|1266.42|1249.32|1265.5|1248.4|1267.95|1250.85|1262.34|1245.24|433
1650878400000|2022-04-25 09:20:00|1265.43|1248.33|1265.61|1248.51|1267.05|1249.95|1262.4|1245.3|466
1650878700000|2022-04-25 09:25:00|1265.63|1248.53|1268.6|1251.5|1269.76|1252.66|1265.63|1248.53|502
1650879000000|2022-04-25 09:30:00|1268.57|1251.47|1276.31|1259.21|1276.94|1259.84|1268.28|1251.18|504
1650879300000|2022-04-25 09:35:00|1276.82|1259.72|1276.96|1259.86|1277.96|1260.86|1275.46|1258.36|447
1650879600000|2022-04-25 09:40:00|1276.97|1259.87|1280.87|1263.77|1281.94|1264.84|1276.96|1259.86|359
1650879900000|2022-04-25 09:45:00|1280.88|1263.78|1280.32|1263.22|1281.68|1264.58|1279.47|1262.37|373
1650880200000|2022-04-25 09:50:00|1280.46|1263.36|1280.17|1263.07|1280.99|1263.89|1278.26|1261.16|356
1650880500000|2022-04-25 09:55:00|1280.2|1263.1|1280.38|1263.28|1280.81|1263.71|1279.23|1262.13|247
1650880800000|2022-04-25 10:00:00|1280.55|1263.45|1279.93|1262.83|1282.38|1265.28|1279.82|1262.72|358
1650881100000|2022-04-25 10:05:00|1279.62|1262.52|1278.22|1261.12|1279.82|1262.72|1276.66|1259.56|424
1650881400000|2022-04-25 10:10:00|1278.13|1261.03|1278.13|1261.03|1279.81|1262.71|1276.53|1259.43|281
1650881700000|2022-04-25 10:15:00|1278.12|1261.02|1279.33|1262.23|1279.99|1262.89|1278.12|1261.02|306
1650882000000|2022-04-25 10:20:00|1279.36|1262.26|1279.96|1262.86|1282.01|1264.91|1278.85|1261.75|366
1650882300000|2022-04-25 10:25:00|1279.95|1262.85|1279.89|1262.79|1279.97|1262.87|1278.02|1260.92|326
1650882600000|2022-04-25 10:30:00|1279.88|1262.78|1279.45|1262.35|1280.5|1263.4|1278.31|1261.21|246
1650882900000|2022-04-25 10:35:00|1279.46|1262.36|1279.03|1261.93|1281.13|1264.03|1278.65|1261.55|349
1650883200000|2022-04-25 10:40:00|1279.04|1261.94|1279.24|1262.14|1280.73|1263.63|1279.01|1261.91|282
1650883500000|2022-04-25 10:45:00|1279.11|1262.01|1280.89|1263.79|1281.43|1264.33|1279.1|1262|267
1650883800000|2022-04-25 10:50:00|1280.87|1263.77|1279.93|1262.83|1281.1|1264|1279.41|1262.31|201
1650884100000|2022-04-25 10:55:00|1279.9|1262.8|1277.81|1260.71|1280.26|1263.16|1277.68|1260.58|381
1650884400000|2022-04-25 11:00:00|1277.82|1260.72|1278.13|1261.03|1278.35|1261.25|1276.27|1259.17|414
1650884700000|2022-04-25 11:05:00|1278.14|1261.04|1277.79|1260.69|1278.17|1261.07|1277.06|1259.96|348
1650885000000|2022-04-25 11:10:00|1277.8|1260.7|1276.3|1259.2|1278.96|1261.86|1274.92|1257.82|345
1650885300000|2022-04-25 11:15:00|1276.51|1259.41|1275.72|1258.62|1278.96|1261.86|1274.64|1257.54|540
1650885600000|2022-04-25 11:20:00|1275.73|1258.63|1291.95|1274.85|1292.07|1274.97|1275.72|1258.62|504
1650885900000|2022-04-25 11:25:00|1291.93|1274.83|1287.04|1269.94|1292.35|1275.25|1282.72|1265.62|604
1650886200000|2022-04-25 11:30:00|1286.93|1269.83|1290.07|1272.97|1291.35|1274.25|1286.92|1269.82|668
1650886500000|2022-04-25 11:35:00|1290.08|1272.98|1290.04|1272.94|1292.56|1275.46|1288.37|1271.27|459
1650886800000|2022-04-25 11:40:00|1290.05|1272.95|1292.08|1274.98|1292.09|1274.99|1289|1271.9|436
1650887100000|2022-04-25 11:45:00|1291.92|1274.82|1297.18|1280.08|1298.78|1281.68|1290.37|1273.27|444
1650887400000|2022-04-25 11:50:00|1297.22|1280.12|1295.86|1278.76|1298.22|1281.12|1295.25|1278.15|494
1650887700000|2022-04-25 11:55:00|1295.88|1278.78|1297.76|1280.66|1298.04|1280.94|1295.47|1278.37|415
1650888000000|2022-04-25 12:00:00|1297.78|1280.68|1299.07|1281.97|1299.93|1282.83|1296.2|1279.1|438
1650888300000|2022-04-25 12:05:00|1299.06|1281.96|1297.98|1280.88|1299.08|1281.98|1297.21|1280.11|267
1650888600000|2022-04-25 12:10:00|1297.99|1280.89|1297.03|1279.93|1298.92|1281.82|1296.93|1279.83|294
1650888900000|2022-04-25 12:15:00|1297.02|1279.92|1300.8|1283.7|1300.95|1283.85|1296.97|1279.87|276
1650889200000|2022-04-25 12:20:00|1300.71|1283.61|1305.54|1288.44|1306.22|1289.12|1299.11|1282.01|406
1650889500000|2022-04-25 12:25:00|1305.56|1288.46|1305.9|1288.8|1306.2|1289.1|1304.02|1286.92|359
1650889800000|2022-04-25 12:30:00|1305.88|1288.78|1303.81|1286.71|1306.19|1289.09|1303.05|1285.95|387
1650890100000|2022-04-25 12:35:00|1303.89|1286.79|1304.08|1286.98|1304.81|1287.71|1302.76|1285.66|303
1650890400000|2022-04-25 12:40:00|1304.1|1287|1303.73|1286.63|1305.9|1288.8|1303.13|1286.03|449
1650890700000|2022-04-25 12:45:00|1303.69|1286.59|1301.17|1284.07|1303.86|1286.76|1301.05|1283.95|403
1650891000000|2022-04-25 12:50:00|1301.14|1284.04|1298.99|1281.89|1301.29|1284.19|1298.18|1281.08|359
1650891300000|2022-04-25 12:55:00|1298.97|1281.87|1299.68|1282.58|1300.38|1283.28|1298.96|1281.86|276
1650891600000|2022-04-25 13:00:00|1299.67|1282.57|1297.41|1280.31|1300.88|1283.78|1297.41|1280.31|380
1650891900000|2022-04-25 13:05:00|1297.38|1280.28|1295.97|1278.87|1297.43|1280.33|1293.5|1276.4|388
1650892200000|2022-04-25 13:10:00|1295.98|1278.88|1299.14|1282.04|1299.24|1282.14|1295.88|1278.78|290
1650892500000|2022-04-25 13:15:00|1299.17|1282.07|1299.29|1282.19|1300.04|1282.94|1297.91|1280.81|310
1650892800000|2022-04-25 13:20:00|1299.28|1282.18|1299.17|1282.07|1300.95|1283.85|1299.04|1281.94|306
1650893100000|2022-04-25 13:25:00|1299.16|1282.06|1299.16|1282.06|1300.14|1283.04|1298.84|1281.74|281
1650893400000|2022-04-25 13:30:00|1299.37|1282.27|1294.01|1276.91|1299.37|1282.27|1292.32|1275.22|564
1650893700000|2022-04-25 13:35:00|1294|1276.9|1307.05|1289.95|1313.53|1296.43|1294|1276.9|633
1650894000000|2022-04-25 13:40:00|1306.92|1289.82|1303.57|1286.47|1310.57|1293.47|1303.15|1286.05|569
1650894300000|2022-04-25 13:45:00|1303.55|1286.45|1302.07|1284.97|1304.88|1287.78|1301.56|1284.46|481
1650894600000|2022-04-25 13:50:00|1304.49|1287.39|1302.99|1285.89|1310.02|1292.92|1302.96|1285.86|426
1650894900000|2022-04-25 13:55:00|1303.03|1285.93|1298.75|1281.65|1305.4|1288.3|1298.75|1281.65|442
1650895200000|2022-04-25 14:00:00|1298.46|1281.36|1297.84|1280.74|1299.15|1282.05|1296.71|1279.61|495
1650895500000|2022-04-25 14:05:00|1297.82|1280.72|1301.15|1284.05|1302.03|1284.93|1296.99|1279.89|374
1650895800000|2022-04-25 14:10:00|1301.16|1284.06|1297.91|1280.81|1303.42|1286.32|1296.89|1279.79|459
1650896100000|2022-04-25 14:15:00|1297.97|1280.87|1298.15|1281.05|1298.46|1281.36|1296.42|1279.32|383
1650896400000|2022-04-25 14:20:00|1298.07|1280.97|1301.6|1284.5|1301.67|1284.57|1294.14|1277.04|424
1650896700000|2022-04-25 14:25:00|1301.78|1284.68|1307.35|1290.25|1307.62|1290.52|1301.6|1284.5|234
1650897000000|2022-04-25 14:30:00|1307.27|1290.17|1317.79|1300.69|1318.33|1301.23|1307.27|1290.17|452
1650897300000|2022-04-25 14:35:00|1317.86|1300.76|1321.68|1304.58|1324.02|1306.92|1317.82|1300.72|505
1650897600000|2022-04-25 14:40:00|1321.59|1304.49|1315.06|1297.96|1321.59|1304.49|1314.17|1297.07|380
1650897900000|2022-04-25 14:45:00|1314.97|1297.87|1316.4|1299.3|1316.96|1299.86|1313.88|1296.78|350
1650898200000|2022-04-25 14:50:00|1316.51|1299.41|1312.57|1295.47|1317.77|1300.67|1310.38|1293.28|389
1650898500000|2022-04-25 14:55:00|1312.56|1295.46|1310.49|1293.39|1312.83|1295.73|1309.75|1292.65|269
1650898800000|2022-04-25 15:00:00|1310.47|1293.37|1312.54|1295.44|1312.92|1295.82|1308.18|1291.08|392
1650899100000|2022-04-25 15:05:00|1312.45|1295.35|1311.01|1293.91|1312.45|1295.35|1308.81|1291.71|298
1650899400000|2022-04-25 15:10:00|1311|1293.9|1315.25|1298.15|1318.73|1301.63|1311|1293.9|400
1650899700000|2022-04-25 15:15:00|1315.27|1298.17|1315.06|1297.96|1315.62|1298.52|1311.68|1294.58|323
1650900000000|2022-04-25 15:20:00|1314.99|1297.89|1317.1|1300|1318.78|1301.68|1314.57|1297.47|374
1650900300000|2022-04-25 15:25:00|1317.11|1300.01|1316.13|1299.03|1318.78|1301.68|1316.05|1298.95|421
1650900600000|2022-04-25 15:30:00|1316.09|1298.99|1316.27|1299.17|1317.92|1300.82|1314.13|1297.03|378
1650900900000|2022-04-25 15:35:00|1316.18|1299.08|1316|1298.9|1320.2|1303.1|1315.09|1297.99|399
1650901200000|2022-04-25 15:40:00|1316.1|1299|1313.17|1296.07|1316.3|1299.2|1313.04|1295.94|290
1650901500000|2022-04-25 15:45:00|1313.14|1296.04|1308.58|1291.48|1313.14|1296.04|1308.54|1291.44|471
1650901800000|2022-04-25 15:50:00|1308.57|1291.47|1307.11|1290.01|1309.89|1292.79|1306.8|1289.7|371
1650902100000|2022-04-25 15:55:00|1307.1|1290|1307.08|1289.98|1308.42|1291.32|1305.32|1288.22|342
1650902400000|2022-04-25 16:00:00|1307.17|1290.07|1308.89|1291.79|1310.19|1293.09|1305.36|1288.26|389
1650902700000|2022-04-25 16:05:00|1308.88|1291.78|1313.05|1295.95|1315.07|1297.97|1308.88|1291.78|380
1650903000000|2022-04-25 16:10:00|1313.06|1295.96|1317.98|1300.88|1318.01|1300.91|1312.86|1295.76|415
1650903300000|2022-04-25 16:15:00|1317.71|1300.61|1320.09|1302.99|1323.66|1306.56|1317.71|1300.61|601
1650903600000|2022-04-25 16:20:00|1320.14|1303.04|1321.97|1304.87|1323.45|1306.35|1319.89|1302.79|466
1650903900000|2022-04-25 16:25:00|1321.98|1304.88|1322.15|1305.05|1323.1|1306|1321.04|1303.94|408
1650904200000|2022-04-25 16:30:00|1322.1|1305|1325.11|1308.01|1325.34|1308.24|1321.08|1303.98|369
1650904500000|2022-04-25 16:35:00|1325.09|1307.99|1326.45|1309.35|1327.07|1309.97|1324.55|1307.45|410
1650904800000|2022-04-25 16:40:00|1326.33|1309.23|1332.81|1315.71|1333.9|1316.8|1325.51|1308.41|455
1650905100000|2022-04-25 16:45:00|1332.87|1315.77|1335.07|1317.97|1335.1|1318|1329.24|1312.14|398
1650905400000|2022-04-25 16:50:00|1335.09|1317.99|1333.24|1316.14|1335.17|1318.07|1332.62|1315.52|371
1650905700000|2022-04-25 16:55:00|1333.23|1316.13|1330.14|1313.04|1333.24|1316.14|1330.14|1313.04|280
1650906000000|2022-04-25 17:00:00|1330.16|1313.06|1329.91|1312.81|1332.06|1314.96|1327.85|1310.75|309
1650906300000|2022-04-25 17:05:00|1330.02|1312.92|1330.19|1313.09|1331.16|1314.06|1328.21|1311.11|345
1650906600000|2022-04-25 17:10:00|1330.2|1313.1|1333.01|1315.91|1333.28|1316.18|1329.44|1312.34|267
1650906900000|2022-04-25 17:15:00|1333.04|1315.94|1335|1317.9|1336.46|1319.36|1332.16|1315.06|350
1650907200000|2022-04-25 17:20:00|1335.01|1317.91|1336.05|1318.95|1336.18|1319.08|1334.12|1317.02|207
1650907500000|2022-04-25 17:25:00|1336.08|1318.98|1334.33|1317.23|1336.38|1319.28|1333.14|1316.04|291
1650907800000|2022-04-25 17:30:00|1334.27|1317.17|1330.79|1313.69|1335.41|1318.31|1329.67|1312.57|443
1650908100000|2022-04-25 17:35:00|1330.72|1313.62|1330.66|1313.56|1332.33|1315.23|1329.78|1312.68|408
1650908400000|2022-04-25 17:40:00|1330.64|1313.54|1331.01|1313.91|1334.2|1317.1|1330.64|1313.54|458
1650908700000|2022-04-25 17:45:00|1331.05|1313.95|1330.44|1313.34|1331.26|1314.16|1329.65|1312.55|303
1650909000000|2022-04-25 17:50:00|1330.43|1313.33|1330.09|1312.99|1331.82|1314.72|1329.39|1312.29|374
1650909300000|2022-04-25 17:55:00|1330.15|1313.05|1330.22|1313.12|1331.41|1314.31|1329.54|1312.44|372
1650909600000|2022-04-25 18:00:00|1330.45|1313.35|1327.03|1309.93|1330.61|1313.51|1326.65|1309.55|375
1650909900000|2022-04-25 18:05:00|1327.16|1310.06|1330.03|1312.93|1330.06|1312.96|1326.67|1309.57|261
1650910200000|2022-04-25 18:10:00|1330.05|1312.95|1329.09|1311.99|1330.23|1313.13|1327.23|1310.13|363
1650910500000|2022-04-25 18:15:00|1329.15|1312.05|1330|1312.9|1330.79|1313.69|1329.08|1311.98|246
1650910800000|2022-04-25 18:20:00|1329.99|1312.89|1329.42|1312.32|1331.11|1314.01|1329.06|1311.96|292
1650911100000|2022-04-25 18:25:00|1329.41|1312.31|1330.66|1313.56|1331.14|1314.04|1329.19|1312.09|353
1650911400000|2022-04-25 18:30:00|1330.79|1313.69|1329.29|1312.19|1331.11|1314.01|1328.21|1311.11|357
1650911700000|2022-04-25 18:35:00|1329.27|1312.17|1329.57|1312.47|1330.68|1313.58|1328.53|1311.43|282
1650912000000|2022-04-25 18:40:00|1329.59|1312.49|1330.22|1313.12|1331.08|1313.98|1329.3|1312.2|331
1650912300000|2022-04-25 18:45:00|1330.45|1313.35|1340.81|1323.71|1341.69|1324.59|1330.03|1312.93|561
1650912600000|2022-04-25 18:50:00|1340.79|1323.69|1344.55|1327.45|1344.55|1327.45|1339.77|1322.67|638
1650912900000|2022-04-25 18:55:00|1344.5|1327.4|1335.43|1318.33|1344.7|1327.6|1335.43|1318.33|660
1650913200000|2022-04-25 19:00:00|1335.41|1318.31|1333.24|1316.14|1336.04|1318.94|1332.7|1315.6|554
1650913500000|2022-04-25 19:05:00|1333.69|1316.59|1330.46|1313.36|1334.02|1316.92|1329.86|1312.76|441
1650913800000|2022-04-25 19:10:00|1330.43|1313.33|1331.04|1313.94|1332.05|1314.95|1328.91|1311.81|373
1650914100000|2022-04-25 19:15:00|1331.07|1313.97|1337.92|1320.82|1338.22|1321.12|1331.07|1313.97|474
1650914400000|2022-04-25 19:20:00|1337.94|1320.84|1340.8|1323.7|1341.36|1324.26|1337.94|1320.84|492
1650914700000|2022-04-25 19:25:00|1340.81|1323.71|1340.95|1323.85|1341.03|1323.93|1335.91|1318.81|534
1650915000000|2022-04-25 19:30:00|1340.93|1323.83|1341.98|1324.88|1343.83|1326.73|1340.21|1323.11|687
1650915300000|2022-04-25 19:35:00|1342|1324.9|1344.57|1327.47|1345.08|1327.98|1341.78|1324.68|395
1650915600000|2022-04-25 19:40:00|1344.56|1327.46|1344.28|1327.18|1345.7|1328.6|1340.99|1323.89|508
1650915900000|2022-04-25 19:45:00|1344.29|1327.19|1344.94|1327.84|1347.04|1329.94|1343.94|1326.84|391
1650916200000|2022-04-25 19:50:00|1344.92|1327.82|1345.99|1328.89|1346.17|1329.07|1343.27|1326.17|542
1650916500000|2022-04-25 19:55:00|1345.98|1328.88|1346.03|1328.93|1346.61|1329.51|1344.66|1327.56|391
1650916800000|2022-04-25 20:00:00|1346.02|1328.92|1347.16|1330.06|1349.16|1332.06|1346.02|1328.92|232
1650917100000|2022-04-25 20:05:00|1347.25|1330.15|1350.91|1333.81|1350.96|1333.86|1345.9|1328.8|359
1650917400000|2022-04-25 20:10:00|1350.89|1333.79|1347.73|1330.63|1350.89|1333.79|1347.67|1330.57|338
1650917700000|2022-04-25 20:15:00|1347.72|1330.62|1347.06|1329.96|1347.72|1330.62|1346.51|1329.41|260
1650918000000|2022-04-25 20:20:00|1347.05|1329.95|1347.78|1330.68|1348.89|1331.79|1346.88|1329.78|208
1650918300000|2022-04-25 20:25:00|1347.8|1330.7|1348.12|1331.02|1348.56|1331.46|1347.05|1329.95|333
1650918600000|2022-04-25 20:30:00|1348.11|1331.01|1347.07|1329.97|1348.13|1331.03|1346.44|1329.34|277
1650918900000|2022-04-25 20:35:00|1347.02|1329.92|1347.04|1329.94|1347.27|1330.17|1345.44|1328.34|217
1650919200000|2022-04-25 20:40:00|1347.03|1329.93|1346.43|1329.33|1347.24|1330.14|1346.06|1328.96|287
1650919500000|2022-04-25 20:45:00|1346.51|1329.41|1344.64|1327.54|1347.48|1330.38|1344.54|1327.44|344
1650919800000|2022-04-25 20:50:00|1344.2|1327.1|1344.2|1327.1|1346.18|1329.08|1343.38|1326.28|339
1650920100000|2022-04-25 20:55:00|1344.13|1327.03|1346.07|1328.97|1346.07|1328.97|1342.93|1325.83|299
1650920400000|2022-04-25 21:00:00|1346.08|1328.98|1346.52|1329.42|1347.06|1329.96|1345.09|1327.99|170
1650920700000|2022-04-25 21:05:00|1346.13|1329.03|1348|1330.9|1348.07|1330.97|1346.13|1329.03|116
1650921000000|2022-04-25 21:10:00|1348.03|1330.93|1351|1333.9|1351.12|1334.02|1348.03|1330.93|125
1650921300000|2022-04-25 21:15:00|1350.99|1333.89|1349.14|1332.04|1351.16|1334.06|1349.12|1332.02|118
1650921600000|2022-04-25 21:20:00|1349.15|1332.05|1350.08|1332.98|1350.48|1333.38|1349.14|1332.04|165
1650921900000|2022-04-25 21:25:00|1350.12|1333.02|1348.16|1331.06|1350.15|1333.05|1348.03|1330.93|202
1650922200000|2022-04-25 21:30:00|1348.15|1331.05|1347.89|1330.79|1348.16|1331.06|1347.76|1330.66|101
1650922500000|2022-04-25 21:35:00|1347.91|1330.81|1348.16|1331.06|1348.28|1331.18|1347.01|1329.91|157
1650922800000|2022-04-25 21:40:00|1348.12|1331.02|1348.97|1331.87|1349.18|1332.08|1348.1|1331|80
1650923100000|2022-04-25 21:45:00|1348.95|1331.85|1348.25|1331.15|1349.3|1332.2|1348.25|1331.15|101
1650923400000|2022-04-25 21:50:00|1348.57|1331.47|1350.2|1333.1|1350.31|1333.21|1348.53|1331.43|104
1650923700000|2022-04-25 21:55:00|1350.39|1333.29|1351.05|1333.95|1351.3|1334.2|1350.39|1333.29|54
1650924000000|2022-04-25 22:00:00|1351.12|1334.02|1349.09|1331.99|1351.15|1334.05|1348.91|1331.81|241
1650924300000|2022-04-25 22:05:00|1349.1|1332|1346.02|1328.92|1349.68|1332.58|1344.62|1327.52|227
1650924600000|2022-04-25 22:10:00|1346.01|1328.91|1348.68|1331.58|1348.69|1331.59|1345.95|1328.85|157
1650924900000|2022-04-25 22:15:00|1348.56|1331.46|1350.36|1333.26|1351.14|1334.04|1348.55|1331.45|92
1650925200000|2022-04-25 22:20:00|1350.34|1333.24|1349.4|1332.3|1351.1|1334|1348.09|1330.99|222
1650925500000|2022-04-25 22:25:00|1349.55|1332.45|1351.14|1334.04|1351.57|1334.47|1349.55|1332.45|215
1650925800000|2022-04-25 22:30:00|1351.12|1334.02|1351.89|1334.79|1352.15|1335.05|1350.69|1333.59|175
1650926100000|2022-04-25 22:35:00|1351.88|1334.78|1350.19|1333.09|1351.92|1334.82|1349.97|1332.87|240
1650926400000|2022-04-25 22:40:00|1350.18|1333.08|1351.95|1334.85|1351.97|1334.87|1350|1332.9|254
1650926700000|2022-04-25 22:45:00|1351.92|1334.82|1352.32|1335.22|1357.63|1340.53|1351.86|1334.76|297
1650927000000|2022-04-25 22:50:00|1352.28|1335.18|1353.07|1335.97|1353.32|1336.22|1350.63|1333.53|253
1650927300000|2022-04-25 22:55:00|1353.08|1335.98|1351.16|1334.06|1353.68|1336.58|1351.15|1334.05|234
1650927600000|2022-04-25 23:00:00|1351.19|1334.09|1354.03|1336.93|1354.26|1337.16|1351.19|1334.09|324
1650927900000|2022-04-25 23:05:00|1354.06|1336.96|1353.21|1336.11|1354.11|1337.01|1352.17|1335.07|260
1650928200000|2022-04-25 23:10:00|1353.22|1336.12|1354.21|1337.11|1355.55|1338.45|1353.21|1336.11|219
1650928500000|2022-04-25 23:15:00|1354.12|1337.02|1357.38|1340.28|1359.3|1342.2|1353.7|1336.6|318
1650928800000|2022-04-25 23:20:00|1357.43|1340.33|1357.54|1340.44|1358.1|1341|1356.9|1339.8|285
1650929100000|2022-04-25 23:25:00|1357.45|1340.35|1356.28|1339.18|1357.54|1340.44|1355.84|1338.74|284
1650929400000|2022-04-25 23:30:00|1356.29|1339.19|1357.47|1340.37|1358.12|1341.02|1356.29|1339.19|344
1650929700000|2022-04-25 23:35:00|1357.48|1340.38|1358.03|1340.93|1358.7|1341.6|1357.3|1340.2|213
1650930000000|2022-04-25 23:40:00|1358.05|1340.95|1355.15|1338.05|1358.27|1341.17|1355.02|1337.92|184
1650930300000|2022-04-25 23:45:00|1355.23|1338.13|1354.43|1337.33|1356.11|1339.01|1354.28|1337.18|222
1650930600000|2022-04-25 23:50:00|1354.23|1337.13|1353.11|1336.01|1354.86|1337.76|1353.1|1336|224
1650930900000|2022-04-25 23:55:00|1353.12|1336.02|1352.37|1335.27|1354.25|1337.15|1352.33|1335.23|245
1650931200000|2022-04-26 00:00:00|1352.51|1335.41|1351.5|1334.4|1354.98|1337.88|1351.45|1334.35|483
1650931500000|2022-04-26 00:05:00|1351.46|1334.36|1350.08|1332.98|1353.73|1336.63|1349.55|1332.45|393
1650931800000|2022-04-26 00:10:00|1350.06|1332.96|1351.05|1333.95|1351.22|1334.12|1349.45|1332.35|241
1650932100000|2022-04-26 00:15:00|1351.09|1333.99|1347.21|1330.11|1351.97|1334.87|1345.52|1328.42|348
1650932400000|2022-04-26 00:20:00|1347.19|1330.09|1350.13|1333.03|1350.31|1333.21|1347.13|1330.03|245
1650932700000|2022-04-26 00:25:00|1350.11|1333.01|1352|1334.9|1352.06|1334.96|1350.1|1333|193
1650933000000|2022-04-26 00:30:00|1351.94|1334.84|1353.05|1335.95|1354|1336.9|1350.38|1333.28|334
1650933300000|2022-04-26 00:35:00|1352.99|1335.89|1357.02|1339.92|1358.13|1341.03|1352.97|1335.87|453
1650933600000|2022-04-26 00:40:00|1357.1|1340|1356.09|1338.99|1357.24|1340.14|1355.12|1338.02|365
1650933900000|2022-04-26 00:45:00|1356.35|1339.25|1355.12|1338.02|1357.82|1340.72|1355.12|1338.02|246
1650934200000|2022-04-26 00:50:00|1355.18|1338.08|1354.09|1336.99|1355.23|1338.13|1354.04|1336.94|187
1650934500000|2022-04-26 00:55:00|1354.04|1336.94|1353.16|1336.06|1354.98|1337.88|1353.1|1336|215
1650934800000|2022-04-26 01:00:00|1353.27|1336.17|1353.06|1335.96|1354.34|1337.24|1352.47|1335.37|136
1650935100000|2022-04-26 01:05:00|1352.85|1335.75|1350.03|1332.93|1352.89|1335.79|1349.26|1332.16|234
1650935400000|2022-04-26 01:10:00|1350.02|1332.92|1349.55|1332.45|1351.08|1333.98|1349.55|1332.45|146
1650935700000|2022-04-26 01:15:00|1349.56|1332.46|1350.04|1332.94|1351.14|1334.04|1349.42|1332.32|158
1650936000000|2022-04-26 01:20:00|1350.09|1332.99|1349.4|1332.3|1351.11|1334.01|1349.1|1332|150
1650936300000|2022-04-26 01:25:00|1349.33|1332.23|1347.98|1330.88|1350.04|1332.94|1347.98|1330.88|180
1650936600000|2022-04-26 01:30:00|1347.91|1330.81|1347.1|1330|1348.11|1331.01|1347.05|1329.95|253
1650936900000|2022-04-26 01:35:00|1347.04|1329.94|1344.37|1327.27|1347.21|1330.11|1344.37|1327.27|248
1650937200000|2022-04-26 01:40:00|1344.34|1327.24|1345.13|1328.03|1345.22|1328.12|1344.19|1327.09|141
1650937500000|2022-04-26 01:45:00|1345.03|1327.93|1344.16|1327.06|1346.23|1329.13|1343.83|1326.73|318
1650937800000|2022-04-26 01:50:00|1344.29|1327.19|1344.2|1327.1|1344.3|1327.2|1342.64|1325.54|165
1650938100000|2022-04-26 01:55:00|1344.05|1326.95|1344|1326.9|1344.22|1327.12|1343.08|1325.98|164
1650938400000|2022-04-26 02:00:00|1344.02|1326.92|1342.89|1325.79|1344.09|1326.99|1342.49|1325.39|269
1650938700000|2022-04-26 02:05:00|1343.01|1325.91|1343.29|1326.19|1344.11|1327.01|1342.39|1325.29|168
1650939000000|2022-04-26 02:10:00|1343.33|1326.23|1343.11|1326.01|1343.56|1326.46|1342.28|1325.18|130
1650939300000|2022-04-26 02:15:00|1343.21|1326.11|1344.15|1327.05|1344.74|1327.64|1342.98|1325.88|170
1650939600000|2022-04-26 02:20:00|1344.12|1327.02|1344.32|1327.22|1345.09|1327.99|1344.07|1326.97|100
1650939900000|2022-04-26 02:25:00|1344.3|1327.2|1345.4|1328.3|1346.02|1328.92|1344.3|1327.2|154
1650940200000|2022-04-26 02:30:00|1345.3|1328.2|1345.2|1328.1|1348.11|1331.01|1345.1|1328|212
1650940500000|2022-04-26 02:35:00|1345.12|1328.02|1341.31|1324.21|1346.04|1328.94|1341.13|1324.03|298
1650940800000|2022-04-26 02:40:00|1341.3|1324.2|1340.16|1323.06|1342.09|1324.99|1339.29|1322.19|243
1650941100000|2022-04-26 02:45:00|1340.14|1323.04|1341.98|1324.88|1342.1|1325|1339.13|1322.03|174
1650941400000|2022-04-26 02:50:00|1341.91|1324.81|1341.78|1324.68|1342.24|1325.14|1340.84|1323.74|139
1650941700000|2022-04-26 02:55:00|1341.77|1324.67|1343.56|1326.46|1343.92|1326.82|1341.77|1324.67|202
1650942000000|2022-04-26 03:00:00|1343.69|1326.59|1344.24|1327.14|1344.78|1327.68|1343.05|1325.95|280
1650942300000|2022-04-26 03:05:00|1344.23|1327.13|1346.02|1328.92|1346.06|1328.96|1344.04|1326.94|221
1650942600000|2022-04-26 03:10:00|1346.19|1329.09|1346|1328.9|1346.19|1329.09|1345.15|1328.05|186
1650942900000|2022-04-26 03:15:00|1345.94|1328.84|1345.35|1328.25|1346.6|1329.5|1344.98|1327.88|208
1650943200000|2022-04-26 03:20:00|1345.32|1328.22|1345.13|1328.03|1345.37|1328.27|1345.08|1327.98|110
1650943500000|2022-04-26 03:25:00|1345.17|1328.07|1345.08|1327.98|1345.42|1328.32|1344.11|1327.01|213
1650943800000|2022-04-26 03:30:00|1345.09|1327.99|1343.75|1326.65|1345.09|1327.99|1342.11|1325.01|286
1650944100000|2022-04-26 03:35:00|1343.51|1326.41|1341.93|1324.83|1344.05|1326.95|1341.93|1324.83|210
1650944400000|2022-04-26 03:40:00|1341.92|1324.82|1342.34|1325.24|1342.76|1325.66|1340.53|1323.43|183
1650944700000|2022-04-26 03:45:00|1342.35|1325.25|1342.07|1324.97|1342.37|1325.27|1341.09|1323.99|320
1650945000000|2022-04-26 03:50:00|1342.08|1324.98|1342.03|1324.93|1342.59|1325.49|1341.95|1324.85|114
1650945300000|2022-04-26 03:55:00|1342.02|1324.92|1341.99|1324.89|1342.06|1324.96|1341.57|1324.47|181
1650945600000|2022-04-26 04:00:00|1341.97|1324.87|1340.68|1323.58|1343.73|1326.63|1340.68|1323.58|314
1650945900000|2022-04-26 04:05:00|1340.85|1323.75|1342.01|1324.91|1342.43|1325.33|1340.75|1323.65|240
1650946200000|2022-04-26 04:10:00|1342.03|1324.93|1336.82|1319.72|1342.27|1325.17|1336.4|1319.3|311
1650946500000|2022-04-26 04:15:00|1336.8|1319.7|1337.69|1320.59|1339.2|1322.1|1336.75|1319.65|179
1650946800000|2022-04-26 04:20:00|1337.7|1320.6|1339.57|1322.47|1340.11|1323.01|1337.7|1320.6|166
1650947100000|2022-04-26 04:25:00|1339.59|1322.49|1341.11|1324.01|1341.82|1324.72|1339.46|1322.36|228
1650947400000|2022-04-26 04:30:00|1341.13|1324.03|1343.14|1326.04|1344.11|1327.01|1341.13|1324.03|233
1650947700000|2022-04-26 04:35:00|1343.16|1326.06|1344.17|1327.07|1345.05|1327.95|1343.05|1325.95|209
1650948000000|2022-04-26 04:40:00|1344.24|1327.14|1345.14|1328.04|1345.19|1328.09|1344.24|1327.14|121
1650948300000|2022-04-26 04:45:00|1345.18|1328.08|1344.19|1327.09|1345.97|1328.87|1343.47|1326.37|283
1650948600000|2022-04-26 04:50:00|1344.13|1327.03|1344.11|1327.01|1344.32|1327.22|1343.33|1326.23|162
1650948900000|2022-04-26 04:55:00|1344.12|1327.02|1341.59|1324.49|1344.21|1327.11|1341.45|1324.35|155
1650949200000|2022-04-26 05:00:00|1341.63|1324.53|1344.39|1327.29|1345.09|1327.99|1341.63|1324.53|209
1650949500000|2022-04-26 05:05:00|1344.28|1327.18|1344.92|1327.82|1345.2|1328.1|1344|1326.9|169
1650949800000|2022-04-26 05:10:00|1344.97|1327.87|1344.01|1326.91|1345.79|1328.69|1343.94|1326.84|121
1650950100000|2022-04-26 05:15:00|1344.03|1326.93|1344.74|1327.64|1344.81|1327.71|1342.97|1325.87|173
1650950400000|2022-04-26 05:20:00|1344.77|1327.67|1345.05|1327.95|1345.73|1328.63|1344.21|1327.11|266
1650950700000|2022-04-26 05:25:00|1345.07|1327.97|1346.02|1328.92|1346.05|1328.95|1345.02|1327.92|208
1650951000000|2022-04-26 05:30:00|1346.03|1328.93|1345.75|1328.65|1346.12|1329.02|1345.05|1327.95|112
1650951300000|2022-04-26 05:35:00|1345.68|1328.58|1340.92|1323.82|1345.68|1328.58|1339.98|1322.88|290
1650951600000|2022-04-26 05:40:00|1340.9|1323.8|1343.04|1325.94|1343.08|1325.98|1340.09|1322.99|126
1650951900000|2022-04-26 05:45:00|1343.02|1325.92|1344.15|1327.05|1344.19|1327.09|1343.02|1325.92|96
1650952200000|2022-04-26 05:50:00|1344.13|1327.03|1343.22|1326.12|1345.23|1328.13|1343.21|1326.11|145
1650952500000|2022-04-26 05:55:00|1343.25|1326.15|1343.41|1326.31|1344.01|1326.91|1342.96|1325.86|139
1650952800000|2022-04-26 06:00:00|1343.42|1326.32|1343.03|1325.93|1343.98|1326.88|1342.14|1325.04|277
1650953100000|2022-04-26 06:05:00|1343.06|1325.96|1342.34|1325.24|1343.06|1325.96|1341.03|1323.93|222
1650953400000|2022-04-26 06:10:00|1342.32|1325.22|1342.1|1325|1342.98|1325.88|1341.95|1324.85|182
1650953700000|2022-04-26 06:15:00|1342.12|1325.02|1341.17|1324.07|1342.12|1325.02|1340.86|1323.76|153
1650954000000|2022-04-26 06:20:00|1341.21|1324.11|1340.29|1323.19|1341.55|1324.45|1339.36|1322.26|174
1650954300000|2022-04-26 06:25:00|1340.4|1323.3|1339.02|1321.92|1340.48|1323.38|1338.08|1320.98|236
1650954600000|2022-04-26 06:30:00|1339.03|1321.93|1339.35|1322.25|1340.98|1323.88|1339.03|1321.93|171
1650954900000|2022-04-26 06:35:00|1339.32|1322.22|1338.58|1321.48|1339.87|1322.77|1337.87|1320.77|228
1650955200000|2022-04-26 06:40:00|1338.56|1321.46|1339.96|1322.86|1340.01|1322.91|1338.32|1321.22|161
1650955500000|2022-04-26 06:45:00|1339.93|1322.83|1340.05|1322.95|1340.34|1323.24|1338.9|1321.8|183
1650955800000|2022-04-26 06:50:00|1340.04|1322.94|1338.51|1321.41|1341.09|1323.99|1338.19|1321.09|183
1650956100000|2022-04-26 06:55:00|1338.64|1321.54|1337.02|1319.92|1339.1|1322|1336.31|1319.21|213
1650956400000|2022-04-26 07:00:00|1337.13|1320.03|1339.47|1322.37|1339.47|1322.37|1336.5|1319.4|237
1650956700000|2022-04-26 07:05:00|1339.46|1322.36|1340.03|1322.93|1340.65|1323.55|1335.15|1318.05|333
1650957000000|2022-04-26 07:10:00|1339.99|1322.89|1343.02|1325.92|1344.11|1327.01|1339.09|1321.99|300
1650957300000|2022-04-26 07:15:00|1343.01|1325.91|1343.86|1326.76|1344.17|1327.07|1342.74|1325.64|227
1650957600000|2022-04-26 07:20:00|1343.83|1326.73|1342.83|1325.73|1343.94|1326.84|1342.03|1324.93|212
1650957900000|2022-04-26 07:25:00|1343.05|1325.95|1341.86|1324.76|1343.07|1325.97|1341.13|1324.03|165
1650958200000|2022-04-26 07:30:00|1341.74|1324.64|1343.15|1326.05|1343.9|1326.8|1341.15|1324.05|241
1650958500000|2022-04-26 07:35:00|1343.17|1326.07|1345.05|1327.95|1345.12|1328.02|1343.02|1325.92|225
1650958800000|2022-04-26 07:40:00|1345.02|1327.92|1344.82|1327.72|1345.42|1328.32|1344.05|1326.95|235
1650959100000|2022-04-26 07:45:00|1344.59|1327.49|1346.06|1328.96|1346.23|1329.13|1344.27|1327.17|142
1650959400000|2022-04-26 07:50:00|1346.08|1328.98|1346.12|1329.02|1347.02|1329.92|1346.05|1328.95|175
1650959700000|2022-04-26 07:55:00|1346.05|1328.95|1343.99|1326.89|1346.5|1329.4|1343.1|1326|209
1650960000000|2022-04-26 08:00:00|1344.05|1326.95|1346.88|1329.78|1347.04|1329.94|1344.02|1326.92|218
1650960300000|2022-04-26 08:05:00|1346.87|1329.77|1348.96|1331.86|1349.02|1331.92|1346.05|1328.95|185
1650960600000|2022-04-26 08:10:00|1348.94|1331.84|1349.06|1331.96|1350.01|1332.91|1348.34|1331.24|227
1650960900000|2022-04-26 08:15:00|1349.05|1331.95|1349.93|1332.83|1349.99|1332.89|1348.09|1330.99|225
1650961200000|2022-04-26 08:20:00|1349.85|1332.75|1354.18|1337.08|1355.61|1338.51|1349.03|1331.93|282
1650961500000|2022-04-26 08:25:00|1354.16|1337.06|1349.35|1332.25|1354.16|1337.06|1349.12|1332.02|347
1650961800000|2022-04-26 08:30:00|1349.34|1332.24|1346.01|1328.91|1349.43|1332.33|1344.46|1327.36|512
1650962100000|2022-04-26 08:35:00|1346|1328.9|1344.33|1327.23|1346.08|1328.98|1344.15|1327.05|385
1650962400000|2022-04-26 08:40:00|1344.34|1327.24|1344.32|1327.22|1344.95|1327.85|1344.1|1327|306
1650962700000|2022-04-26 08:45:00|1344.29|1327.19|1344.52|1327.42|1346.07|1328.97|1344.17|1327.07|263
1650963000000|2022-04-26 08:50:00|1344.54|1327.44|1344.92|1327.82|1345.24|1328.14|1343.78|1326.68|216
1650963300000|2022-04-26 08:55:00|1344.91|1327.81|1345.27|1328.17|1345.43|1328.33|1344.38|1327.28|188
1650963600000|2022-04-26 09:00:00|1345.25|1328.15|1345.68|1328.58|1346.07|1328.97|1344.24|1327.14|188
1650963900000|2022-04-26 09:05:00|1345.74|1328.64|1344.89|1327.79|1345.74|1328.64|1343.84|1326.74|110
1650964200000|2022-04-26 09:10:00|1344.93|1327.83|1345.38|1328.28|1346.02|1328.92|1344.87|1327.77|234
1650964500000|2022-04-26 09:15:00|1345.36|1328.26|1343.63|1326.53|1345.36|1328.26|1342.16|1325.06|202
1650964800000|2022-04-26 09:20:00|1343.49|1326.39|1341.67|1324.57|1343.53|1326.43|1340.89|1323.79|232
1650965100000|2022-04-26 09:25:00|1341.64|1324.54|1342.02|1324.92|1342.46|1325.36|1341.29|1324.19|134
1650965400000|2022-04-26 09:30:00|1342.05|1324.95|1342.98|1325.88|1343.57|1326.47|1341.99|1324.89|134
1650965700000|2022-04-26 09:35:00|1343|1325.9|1342.09|1324.99|1343.3|1326.2|1342.09|1324.99|144
1650966000000|2022-04-26 09:40:00|1342.18|1325.08|1337.17|1320.07|1342.21|1325.11|1337.07|1319.97|363
1650966300000|2022-04-26 09:45:00|1337.19|1320.09|1338.08|1320.98|1339.13|1322.03|1335.11|1318.01|394
1650966600000|2022-04-26 09:50:00|1338.1|1321|1339.94|1322.84|1340.22|1323.12|1338.09|1320.99|215
1650966900000|2022-04-26 09:55:00|1339.9|1322.8|1340.23|1323.13|1341.32|1324.22|1339.69|1322.59|238
1650967200000|2022-04-26 10:00:00|1340.22|1323.12|1340.82|1323.72|1341.67|1324.57|1340.02|1322.92|216
1650967500000|2022-04-26 10:05:00|1340.84|1323.74|1339.74|1322.64|1340.92|1323.82|1338.75|1321.65|245
1650967800000|2022-04-26 10:10:00|1339.73|1322.63|1339.04|1321.94|1341.02|1323.92|1336.96|1319.86|341
1650968100000|2022-04-26 10:15:00|1339.03|1321.93|1336.91|1319.81|1339.08|1321.98|1336.47|1319.37|163
1650968400000|2022-04-26 10:20:00|1337.01|1319.91|1339.93|1322.83|1340.15|1323.05|1337.01|1319.91|200
1650968700000|2022-04-26 10:25:00|1339.84|1322.74|1341.08|1323.98|1341.89|1324.79|1339.8|1322.7|170
1650969000000|2022-04-26 10:30:00|1341.07|1323.97|1340.96|1323.86|1341.39|1324.29|1340.95|1323.85|134
1650969300000|2022-04-26 10:35:00|1340.93|1323.83|1340.98|1323.88|1341.89|1324.79|1340.22|1323.12|133
1650969600000|2022-04-26 10:40:00|1340.97|1323.87|1340.01|1322.91|1341.22|1324.12|1339.98|1322.88|188
1650969900000|2022-04-26 10:45:00|1340.02|1322.92|1338.67|1321.57|1340.12|1323.02|1338.61|1321.51|183
1650970200000|2022-04-26 10:50:00|1338.68|1321.58|1339.12|1322.02|1340.02|1322.92|1338.42|1321.32|177
1650970500000|2022-04-26 10:55:00|1339.13|1322.03|1339.27|1322.17|1340.49|1323.39|1339.04|1321.94|134
1650970800000|2022-04-26 11:00:00|1339.3|1322.2|1339.02|1321.92|1340.04|1322.94|1338.88|1321.78|196
1650971100000|2022-04-26 11:05:00|1338.99|1321.89|1332.12|1315.02|1339.11|1322.01|1331.93|1314.83|274
1650971400000|2022-04-26 11:10:00|1332.11|1315.01|1340.03|1322.93|1340.76|1323.66|1331.05|1313.95|383
1650971700000|2022-04-26 11:15:00|1340.05|1322.95|1340.93|1323.83|1341.32|1324.22|1338.98|1321.88|248
1650972000000|2022-04-26 11:20:00|1341.06|1323.96|1342.55|1325.45|1343.79|1326.69|1341.06|1323.96|139
1650972300000|2022-04-26 11:25:00|1342.42|1325.32|1342.49|1325.39|1342.53|1325.43|1342.03|1324.93|88
1650972600000|2022-04-26 11:30:00|1342.66|1325.56|1341.8|1324.7|1342.8|1325.7|1341.08|1323.98|175
1650972900000|2022-04-26 11:35:00|1341.73|1324.63|1340.99|1323.89|1342.07|1324.97|1340.35|1323.25|122
1650973200000|2022-04-26 11:40:00|1340.95|1323.85|1341.99|1324.89|1342.02|1324.92|1339.75|1322.65|177
1650973500000|2022-04-26 11:45:00|1341.96|1324.86|1342.05|1324.95|1343.06|1325.96|1341.01|1323.91|104
1650973800000|2022-04-26 11:50:00|1341.95|1324.85|1339.74|1322.64|1342.19|1325.09|1339.74|1322.64|159
1650974100000|2022-04-26 11:55:00|1339.6|1322.5|1341.03|1323.93|1341.14|1324.04|1339.59|1322.49|97
1650974400000|2022-04-26 12:00:00|1341.05|1323.95|1340.83|1323.73|1341.85|1324.75|1340.22|1323.12|209
1650974700000|2022-04-26 12:05:00|1340.81|1323.71|1345.11|1328.01|1345.17|1328.07|1339.21|1322.11|182
1650975000000|2022-04-26 12:10:00|1345.26|1328.16|1344.04|1326.94|1345.26|1328.16|1343.9|1326.8|242
1650975300000|2022-04-26 12:15:00|1344.01|1326.91|1342.09|1324.99|1344.11|1327.01|1341.95|1324.85|199
1650975600000|2022-04-26 12:20:00|1342.14|1325.04|1341.14|1324.04|1342.29|1325.19|1340.78|1323.68|147
1650975900000|2022-04-26 12:25:00|1341.13|1324.03|1342.18|1325.08|1342.87|1325.77|1340.07|1322.97|196
1650976200000|2022-04-26 12:30:00|1342.21|1325.11|1346.18|1329.08|1346.19|1329.09|1342.21|1325.11|188
1650976500000|2022-04-26 12:35:00|1346.2|1329.1|1343.87|1326.77|1346.2|1329.1|1343.79|1326.69|225
1650976800000|2022-04-26 12:40:00|1343.86|1326.76|1338|1320.9|1343.87|1326.77|1337.96|1320.86|326
1650977100000|2022-04-26 12:45:00|1337.99|1320.89|1335.02|1317.92|1338.13|1321.03|1332.58|1315.48|447
1650977400000|2022-04-26 12:50:00|1335.01|1317.91|1329.99|1312.89|1335.24|1318.14|1326.37|1309.27|439
1650977700000|2022-04-26 12:55:00|1330.04|1312.94|1330.24|1313.14|1331.99|1314.89|1329.52|1312.42|235
1650978000000|2022-04-26 13:00:00|1330.18|1313.08|1331.89|1314.79|1331.97|1314.87|1327.74|1310.64|240
1650978300000|2022-04-26 13:05:00|1331.98|1314.88|1332.82|1315.72|1333.32|1316.22|1331.31|1314.21|169
1650978600000|2022-04-26 13:10:00|1332.83|1315.73|1330.78|1313.68|1333|1315.9|1328.9|1311.8|250
1650978900000|2022-04-26 13:15:00|1330.74|1313.64|1326.19|1309.09|1331.03|1313.93|1326.19|1309.09|254
1650979200000|2022-04-26 13:20:00|1326.32|1309.22|1322.05|1304.95|1327.83|1310.73|1320.94|1303.84|452
1650979500000|2022-04-26 13:25:00|1322.06|1304.96|1324.25|1307.15|1325.99|1308.89|1321.63|1304.53|336
1650979800000|2022-04-26 13:30:00|1324.37|1307.27|1320.12|1303.02|1325.95|1308.85|1319.82|1302.72|448
1650980100000|2022-04-26 13:35:00|1320.09|1302.99|1318.08|1300.98|1321.23|1304.13|1317.05|1299.95|371
1650980400000|2022-04-26 13:40:00|1318.17|1301.07|1319.09|1301.99|1319.92|1302.82|1317.27|1300.17|340
1650980700000|2022-04-26 13:45:00|1319.03|1301.93|1319.07|1301.97|1323.11|1306.01|1318.23|1301.13|360
1650981000000|2022-04-26 13:50:00|1319.06|1301.96|1317.41|1300.31|1319.77|1302.67|1317.27|1300.17|339
1650981300000|2022-04-26 13:55:00|1317.42|1300.32|1313.09|1295.99|1317.95|1300.85|1312.48|1295.38|376
1650981600000|2022-04-26 14:00:00|1313.12|1296.02|1312.04|1294.94|1313.12|1296.02|1306.16|1289.06|477
1650981900000|2022-04-26 14:05:00|1312.03|1294.93|1311.99|1294.89|1314.1|1297|1307.57|1290.47|461
1650982200000|2022-04-26 14:10:00|1312.02|1294.92|1310.5|1293.4|1312.44|1295.34|1308.2|1291.1|454
1650982500000|2022-04-26 14:15:00|1310.71|1293.61|1301.9|1284.8|1310.71|1293.61|1300.35|1283.25|492
1650982800000|2022-04-26 14:20:00|1301.87|1284.77|1302.24|1285.14|1305.12|1288.02|1298.72|1281.62|486
1650983100000|2022-04-26 14:25:00|1302.17|1285.07|1304.4|1287.3|1304.4|1287.3|1300.32|1283.22|383
1650983400000|2022-04-26 14:30:00|1304.41|1287.31|1301.2|1284.1|1304.94|1287.84|1300.97|1283.87|420
1650983700000|2022-04-26 14:35:00|1301.19|1284.09|1298.42|1281.32|1302.72|1285.62|1297.63|1280.53|420
1650984000000|2022-04-26 14:40:00|1298.53|1281.43|1296.16|1279.06|1300.09|1282.99|1295.43|1278.33|521
1650984300000|2022-04-26 14:45:00|1296.18|1279.08|1297.05|1279.95|1299.54|1282.44|1296.08|1278.98|502
1650984600000|2022-04-26 14:50:00|1297.04|1279.94|1293.03|1275.93|1297.35|1280.25|1292.05|1274.95|425
1650984900000|2022-04-26 14:55:00|1293.01|1275.91|1292.19|1275.09|1294.93|1277.83|1290.49|1273.39|566
1650985200000|2022-04-26 15:00:00|1292.14|1275.04|1288.08|1270.98|1292.14|1275.04|1286.02|1268.92|602
1650985500000|2022-04-26 15:05:00|1288.07|1270.97|1292.05|1274.95|1292.11|1275.01|1282.8|1265.7|505
1650985800000|2022-04-26 15:10:00|1292.06|1274.96|1293.89|1276.79|1294.62|1277.52|1291.65|1274.55|500
1650986100000|2022-04-26 15:15:00|1294.02|1276.92|1288.11|1271.01|1294.02|1276.92|1287.89|1270.79|519
1650986400000|2022-04-26 15:20:00|1288.19|1271.09|1290.99|1273.89|1293.05|1275.95|1286.59|1269.49|563
1650986700000|2022-04-26 15:25:00|1291.02|1273.92|1289.25|1272.15|1292.39|1275.29|1288.54|1271.44|406
1650987000000|2022-04-26 15:30:00|1289.28|1272.18|1288.16|1271.06|1290.83|1273.73|1286.98|1269.88|570
1650987300000|2022-04-26 15:35:00|1288.13|1271.03|1286.44|1269.34|1288.13|1271.03|1283.92|1266.82|473
1650987600000|2022-04-26 15:40:00|1286.42|1269.32|1282.07|1264.97|1286.42|1269.32|1279.04|1261.94|707
1650987900000|2022-04-26 15:45:00|1282.24|1265.14|1281|1263.9|1282.78|1265.68|1280.09|1262.99|462
1650988200000|2022-04-26 15:50:00|1280.99|1263.89|1279.46|1262.36|1282.75|1265.65|1279.23|1262.13|342
1650988500000|2022-04-26 15:55:00|1279.41|1262.31|1273.97|1256.87|1279.98|1262.88|1272.39|1255.29|692
1650988800000|2022-04-26 16:00:00|1273.98|1256.88|1275.18|1258.08|1278.47|1261.37|1266.95|1249.85|792
1650989100000|2022-04-26 16:05:00|1275.2|1258.1|1286.65|1269.55|1286.65|1269.55|1274.76|1257.66|656
1650989400000|2022-04-26 16:10:00|1286.67|1269.57|1283.04|1265.94|1286.78|1269.68|1282.84|1265.74|628
1650989700000|2022-04-26 16:15:00|1283.03|1265.93|1278.6|1261.5|1283.08|1265.98|1276.98|1259.88|547
1650990000000|2022-04-26 16:20:00|1278.61|1261.51|1284.9|1267.8|1285.31|1268.21|1278.61|1261.51|558
1650990300000|2022-04-26 16:25:00|1284.86|1267.76|1285.22|1268.12|1287|1269.9|1284|1266.9|450
1650990600000|2022-04-26 16:30:00|1285.19|1268.09|1280.27|1263.17|1285.6|1268.5|1280.06|1262.96|526
1650990900000|2022-04-26 16:35:00|1280.2|1263.1|1278.12|1261.02|1282.04|1264.94|1277.01|1259.91|521
1650991200000|2022-04-26 16:40:00|1278.14|1261.04|1281.23|1264.13|1281.92|1264.82|1277.76|1260.66|502
1650991500000|2022-04-26 16:45:00|1281.18|1264.08|1281.52|1264.42|1282.34|1265.24|1278.34|1261.24|449
1650991800000|2022-04-26 16:50:00|1281.55|1264.45|1283.99|1266.89|1284.37|1267.27|1281.54|1264.44|330
1650992100000|2022-04-26 16:55:00|1284.1|1267|1286.02|1268.92|1287.01|1269.91|1282.23|1265.13|428
1650992400000|2022-04-26 17:00:00|1286.11|1269.01|1281.76|1264.66|1286.49|1269.39|1281.1|1264|487
1650992700000|2022-04-26 17:05:00|1281.77|1264.67|1279.28|1262.18|1282.03|1264.93|1279.05|1261.95|506
1650993000000|2022-04-26 17:10:00|1279.26|1262.16|1275.24|1258.14|1279.93|1262.83|1274.38|1257.28|401
1650993300000|2022-04-26 17:15:00|1275.29|1258.19|1275.77|1258.67|1278.73|1261.63|1273.21|1256.11|548
1650993600000|2022-04-26 17:20:00|1275.52|1258.42|1272.11|1255.01|1277.07|1259.97|1270.57|1253.47|613
1650993900000|2022-04-26 17:25:00|1272.14|1255.04|1278.04|1260.94|1278.07|1260.97|1272.09|1254.99|502
1650994200000|2022-04-26 17:30:00|1278.03|1260.93|1277.15|1260.05|1279.21|1262.11|1273.93|1256.83|567
1650994500000|2022-04-26 17:35:00|1277.22|1260.12|1278.15|1261.05|1279.02|1261.92|1275.13|1258.03|430
1650994800000|2022-04-26 17:40:00|1278.08|1260.98|1280.74|1263.64|1281.78|1264.68|1278.03|1260.93|391
1650995100000|2022-04-26 17:45:00|1280.77|1263.67|1277.95|1260.85|1281.07|1263.97|1277.08|1259.98|378
1650995400000|2022-04-26 17:50:00|1277.96|1260.86|1278.82|1261.72|1279.82|1262.72|1275.5|1258.4|312
1650995700000|2022-04-26 17:55:00|1278.86|1261.76|1280.8|1263.7|1281.34|1264.24|1277.81|1260.71|373
1650996000000|2022-04-26 18:00:00|1280.53|1263.43|1273.99|1256.89|1280.94|1263.84|1273.72|1256.62|565
1650996300000|2022-04-26 18:05:00|1274.04|1256.94|1274.39|1257.29|1275.92|1258.82|1271.27|1254.17|527
1650996600000|2022-04-26 18:10:00|1274.37|1257.27|1278.21|1261.11|1278.32|1261.22|1274.19|1257.09|439
1650996900000|2022-04-26 18:15:00|1278.06|1260.96|1276.03|1258.93|1279.07|1261.97|1274.84|1257.74|498
1650997200000|2022-04-26 18:20:00|1276.05|1258.95|1274.22|1257.12|1277.86|1260.76|1274.06|1256.96|395
1650997500000|2022-04-26 18:25:00|1274.23|1257.13|1276.38|1259.28|1277.05|1259.95|1274.17|1257.07|335
1650997800000|2022-04-26 18:30:00|1276.3|1259.2|1275.78|1258.68|1277.05|1259.95|1273.99|1256.89|410
1650998100000|2022-04-26 18:35:00|1275.94|1258.84|1275.04|1257.94|1277.29|1260.19|1274.6|1257.5|370
1650998400000|2022-04-26 18:40:00|1275.02|1257.92|1272.85|1255.75|1275.02|1257.92|1272.65|1255.55|312
1650998700000|2022-04-26 18:45:00|1272.9|1255.8|1273.79|1256.69|1274.06|1256.96|1272.32|1255.22|318
1650999000000|2022-04-26 18:50:00|1273.81|1256.71|1275.23|1258.13|1276.02|1258.92|1273.64|1256.54|322
1650999300000|2022-04-26 18:55:00|1275.22|1258.12|1278.95|1261.85|1279.93|1262.83|1275.15|1258.05|386
1650999600000|2022-04-26 19:00:00|1278.96|1261.86|1275.14|1258.04|1279.22|1262.12|1275.11|1258.01|356
1650999900000|2022-04-26 19:05:00|1275.11|1258.01|1279.05|1261.95|1279.66|1262.56|1274.07|1256.97|301
1651000200000|2022-04-26 19:10:00|1278.89|1261.79|1276.21|1259.11|1279.95|1262.85|1276.01|1258.91|406
1651000500000|2022-04-26 19:15:00|1276.2|1259.1|1267.24|1250.14|1276.34|1259.24|1265.57|1248.47|407
1651000800000|2022-04-26 19:20:00|1267.19|1250.09|1268.97|1251.87|1270.15|1253.05|1267|1249.9|487
1651001100000|2022-04-26 19:25:00|1268.99|1251.89|1264.08|1246.98|1269.07|1251.97|1263.1|1246|432
1651001400000|2022-04-26 19:30:00|1264.12|1247.02|1252.39|1235.29|1265.39|1248.29|1249.94|1232.84|570
1651001700000|2022-04-26 19:35:00|1252.33|1235.23|1258.95|1241.85|1258.97|1241.87|1247.4|1230.3|722
1651002000000|2022-04-26 19:40:00|1258.97|1241.87|1259.91|1242.81|1261.19|1244.09|1253.64|1236.54|598
1651002300000|2022-04-26 19:45:00|1259.97|1242.87|1259.79|1242.69|1260.94|1243.84|1257.17|1240.07|523
1651002600000|2022-04-26 19:50:00|1259.75|1242.65|1259.91|1242.81|1264.08|1246.98|1258.4|1241.3|609
1651002900000|2022-04-26 19:55:00|1259.68|1242.58|1259.89|1242.79|1262.11|1245.01|1259.13|1242.03|495
1651003200000|2022-04-26 20:00:00|1259.9|1242.8|1257.24|1240.14|1263.88|1246.78|1255.24|1238.14|741
1651003500000|2022-04-26 20:05:00|1257.23|1240.13|1251.03|1233.93|1257.77|1240.67|1250.23|1233.13|644
1651003800000|2022-04-26 20:10:00|1251.04|1233.94|1242.88|1225.78|1251.99|1234.89|1241.93|1224.83|647
1651004100000|2022-04-26 20:15:00|1242.95|1225.85|1246.94|1229.84|1248.38|1231.28|1242.55|1225.45|658
1651004400000|2022-04-26 20:20:00|1247.05|1229.95|1247.88|1230.78|1248.14|1231.04|1243.94|1226.84|511
1651004700000|2022-04-26 20:25:00|1247.89|1230.79|1249.09|1231.99|1249.39|1232.29|1245.97|1228.87|375
1651005000000|2022-04-26 20:30:00|1249.07|1231.97|1252.04|1234.94|1252.8|1235.7|1247.83|1230.73|356
1651005300000|2022-04-26 20:35:00|1252.08|1234.98|1252.04|1234.94|1253.65|1236.55|1251.04|1233.94|359
1651005600000|2022-04-26 20:40:00|1252.02|1234.92|1251.03|1233.93|1252.35|1235.25|1248.94|1231.84|421
1651005900000|2022-04-26 20:45:00|1251.04|1233.94|1250.05|1232.95|1251.67|1234.57|1249.87|1232.77|306
1651006200000|2022-04-26 20:50:00|1250.06|1232.96|1248.31|1231.21|1251.55|1234.45|1247.09|1229.99|465
1651006500000|2022-04-26 20:55:00|1248.3|1231.2|1253.89|1236.79|1254.25|1237.15|1248.26|1231.16|347
1651006800000|2022-04-26 21:00:00|1253.96|1236.86|1252.96|1235.86|1254.11|1237.01|1252.37|1235.27|268
1651007100000|2022-04-26 21:05:00|1252.98|1235.88|1257.34|1240.24|1257.34|1240.24|1252.98|1235.88|181
1651007400000|2022-04-26 21:10:00|1257.07|1239.97|1259.27|1242.17|1259.3|1242.2|1257.05|1239.95|274
1651007700000|2022-04-26 21:15:00|1259.3|1242.2|1256.99|1239.89|1260.01|1242.91|1256.87|1239.77|225
1651008000000|2022-04-26 21:20:00|1257.02|1239.92|1255.04|1237.94|1257.02|1239.92|1254.07|1236.97|144
1651008300000|2022-04-26 21:25:00|1255.05|1237.95|1255.69|1238.59|1255.97|1238.87|1255.02|1237.92|132
1651008600000|2022-04-26 21:30:00|1255.85|1238.75|1256.99|1239.89|1256.99|1239.89|1255.73|1238.63|86
1651008900000|2022-04-26 21:35:00|1256.89|1239.79|1256.67|1239.57|1256.9|1239.8|1256.11|1239.01|184
1651009200000|2022-04-26 21:40:00|1256.9|1239.8|1259.03|1241.93|1259.04|1241.94|1256.13|1239.03|207
1651009500000|2022-04-26 21:45:00|1258.99|1241.89|1259.02|1241.92|1260.09|1242.99|1258.12|1241.02|106
1651009800000|2022-04-26 21:50:00|1258.98|1241.88|1260.93|1243.83|1261.03|1243.93|1258.85|1241.75|156
1651010100000|2022-04-26 21:55:00|1260.96|1243.86|1260.83|1243.73|1261.45|1244.35|1259.91|1242.81|202
1651010400000|2022-04-26 22:00:00|1260.84|1243.74|1261.92|1244.82|1262.05|1244.95|1259.97|1242.87|205
1651010700000|2022-04-26 22:05:00|1262.01|1244.91|1264.39|1247.29|1264.51|1247.41|1261.91|1244.81|145
1651011000000|2022-04-26 22:10:00|1264.38|1247.28|1265.43|1248.33|1266.61|1249.51|1263.97|1246.87|198
1651011300000|2022-04-26 22:15:00|1265.3|1248.2|1265.98|1248.88|1267.05|1249.95|1263.27|1246.17|254
1651011600000|2022-04-26 22:20:00|1265.99|1248.89|1263.3|1246.2|1266.04|1248.94|1263.23|1246.13|221
1651011900000|2022-04-26 22:25:00|1263.24|1246.14|1265.35|1248.25|1265.95|1248.85|1262.21|1245.11|226
1651012200000|2022-04-26 22:30:00|1265.86|1248.76|1263.73|1246.63|1266.87|1249.77|1262.42|1245.32|233
1651012500000|2022-04-26 22:35:00|1263.32|1246.22|1262.04|1244.94|1263.95|1246.85|1259.96|1242.86|243
1651012800000|2022-04-26 22:40:00|1262.06|1244.96|1258.91|1241.81|1262.92|1245.82|1257.43|1240.33|279
1651013100000|2022-04-26 22:45:00|1258.92|1241.82|1261.6|1244.5|1262.05|1244.95|1258.8|1241.7|270
1651013400000|2022-04-26 22:50:00|1261.4|1244.3|1259.13|1242.03|1263.05|1245.95|1258.96|1241.86|262
1651013700000|2022-04-26 22:55:00|1259.15|1242.05|1257.03|1239.93|1260.08|1242.98|1256.06|1238.96|331
1651014000000|2022-04-26 23:00:00|1257.04|1239.94|1258.46|1241.36|1258.5|1241.4|1256.56|1239.46|429
1651014300000|2022-04-26 23:05:00|1258.47|1241.37|1254.94|1237.84|1258.47|1241.37|1254.02|1236.92|351
1651014600000|2022-04-26 23:10:00|1254.91|1237.81|1247.54|1230.44|1255.03|1237.93|1246.31|1229.21|385
1651014900000|2022-04-26 23:15:00|1247.55|1230.45|1224.4|1207.3|1247.77|1230.67|1224.4|1207.3|520
1651015200000|2022-04-26 23:20:00|1224.26|1207.16|1233.03|1215.93|1233.95|1216.85|1223.33|1206.23|701
1651015500000|2022-04-26 23:25:00|1233.04|1215.94|1231.29|1214.19|1233.58|1216.48|1229.04|1211.94|515
1651015800000|2022-04-26 23:30:00|1231.26|1214.16|1240.09|1222.99|1240.29|1223.19|1230.34|1213.24|508
1651016100000|2022-04-26 23:35:00|1240.1|1223|1242.61|1225.51|1242.95|1225.85|1237.08|1219.98|546
1651016400000|2022-04-26 23:40:00|1242.59|1225.49|1242.74|1225.64|1243.9|1226.8|1241.48|1224.38|303
1651016700000|2022-04-26 23:45:00|1242.75|1225.65|1244.88|1227.78|1244.9|1227.8|1239.51|1222.41|401
1651017000000|2022-04-26 23:50:00|1244.93|1227.83|1239.13|1222.03|1244.93|1227.83|1238.86|1221.76|354
1651017300000|2022-04-26 23:55:00|1239.07|1221.97|1245.33|1228.23|1246.16|1229.06|1239.07|1221.97|356
1651017600000|2022-04-27 00:00:00|1245.21|1228.11|1249.63|1232.53|1249.63|1232.53|1243.07|1225.97|468
1651017900000|2022-04-27 00:05:00|1249.75|1232.65|1249.75|1232.65|1250|1232.9|1246.27|1229.17|502
1651018200000|2022-04-27 00:10:00|1249.74|1232.64|1251|1233.9|1253.33|1236.23|1249.74|1232.64|262
1651018500000|2022-04-27 00:15:00|1250.99|1233.89|1250.61|1233.51|1252.19|1235.09|1249.53|1232.43|420
1651018800000|2022-04-27 00:20:00|1250.64|1233.54|1249.04|1231.94|1251.14|1234.04|1248.33|1231.23|244
1651019100000|2022-04-27 00:25:00|1249.07|1231.97|1253.12|1236.02|1254.32|1237.22|1248.9|1231.8|268
1651019400000|2022-04-27 00:30:00|1253.13|1236.03|1253.09|1235.99|1254.59|1237.49|1252.4|1235.3|305
1651019700000|2022-04-27 00:35:00|1253.1|1236|1252.01|1234.91|1254.04|1236.94|1250.67|1233.57|357
1651020000000|2022-04-27 00:40:00|1251.99|1234.89|1245.02|1227.92|1252.01|1234.91|1244.06|1226.96|547
1651020300000|2022-04-27 00:45:00|1244.96|1227.86|1249.94|1232.84|1250.5|1233.4|1239.72|1222.62|623
1651020600000|2022-04-27 00:50:00|1250.05|1232.95|1249.97|1232.87|1251.88|1234.78|1248.79|1231.69|388
1651020900000|2022-04-27 00:55:00|1249.98|1232.88|1251.44|1234.34|1251.47|1234.37|1248.56|1231.46|355
1651021200000|2022-04-27 01:00:00|1251.43|1234.33|1251.63|1234.53|1252.81|1235.71|1250.21|1233.11|399
1651021500000|2022-04-27 01:05:00|1251.96|1234.86|1251.32|1234.22|1253|1235.9|1250.78|1233.68|333
1651021800000|2022-04-27 01:10:00|1251.24|1234.14|1251.77|1234.67|1252.07|1234.97|1250.97|1233.87|241
1651022100000|2022-04-27 01:15:00|1251.67|1234.57|1253.64|1236.54|1253.93|1236.83|1251.09|1233.99|283
1651022400000|2022-04-27 01:20:00|1253.61|1236.51|1251.31|1234.21|1254.29|1237.19|1251.29|1234.19|237
1651022700000|2022-04-27 01:25:00|1251.16|1234.06|1253.22|1236.12|1253.48|1236.38|1250.7|1233.6|248
1651023000000|2022-04-27 01:30:00|1253.23|1236.13|1253.88|1236.78|1254.95|1237.85|1253.23|1236.13|208
1651023300000|2022-04-27 01:35:00|1253.89|1236.79|1257.98|1240.88|1258.09|1240.99|1253.76|1236.66|173
1651023600000|2022-04-27 01:40:00|1257.96|1240.86|1257.88|1240.78|1258.6|1241.5|1257.04|1239.94|143
1651023900000|2022-04-27 01:45:00|1257.97|1240.87|1255.14|1238.04|1258.68|1241.58|1255.14|1238.04|141
1651024200000|2022-04-27 01:50:00|1255.15|1238.05|1257.2|1240.1|1258.63|1241.53|1254.07|1236.97|241
1651024500000|2022-04-27 01:55:00|1257.38|1240.28|1258.88|1241.78|1259.38|1242.28|1257.04|1239.94|152
1651024800000|2022-04-27 02:00:00|1259|1241.9|1259.79|1242.69|1259.82|1242.72|1258.43|1241.33|169
1651025100000|2022-04-27 02:05:00|1259.83|1242.73|1258.88|1241.78|1259.92|1242.82|1257.94|1240.84|282
1651025400000|2022-04-27 02:10:00|1258.9|1241.8|1261.78|1244.68|1261.96|1244.86|1258.65|1241.55|224
1651025700000|2022-04-27 02:15:00|1261.75|1244.65|1259.9|1242.8|1261.98|1244.88|1258.82|1241.72|202
1651026000000|2022-04-27 02:20:00|1259.98|1242.88|1259.83|1242.73|1260.08|1242.98|1258.24|1241.14|325
1651026300000|2022-04-27 02:25:00|1259.85|1242.75|1262.7|1245.6|1262.78|1245.68|1259.85|1242.75|272
1651026600000|2022-04-27 02:30:00|1262.66|1245.56|1263.34|1246.24|1263.78|1246.68|1261|1243.9|261
1651026900000|2022-04-27 02:35:00|1263.26|1246.16|1263.23|1246.13|1263.94|1246.84|1262.68|1245.58|194
1651027200000|2022-04-27 02:40:00|1263.24|1246.14|1264.08|1246.98|1264.89|1247.79|1263.07|1245.97|274
1651027500000|2022-04-27 02:45:00|1264.06|1246.96|1263.85|1246.75|1264.34|1247.24|1263.35|1246.25|112
1651027800000|2022-04-27 02:50:00|1263.87|1246.77|1265.65|1248.55|1265.68|1248.58|1262.11|1245.01|261
1651028100000|2022-04-27 02:55:00|1265.66|1248.56|1265.71|1248.61|1265.78|1248.68|1264.3|1247.2|149
1651028400000|2022-04-27 03:00:00|1265.7|1248.6|1265.39|1248.29|1266.07|1248.97|1265.18|1248.08|121
1651028700000|2022-04-27 03:05:00|1265.41|1248.31|1263.29|1246.19|1265.58|1248.48|1260.06|1242.96|219
1651029000000|2022-04-27 03:10:00|1263.31|1246.21|1265.92|1248.82|1266.55|1249.45|1262.97|1245.87|200
1651029300000|2022-04-27 03:15:00|1265.96|1248.86|1262.88|1245.78|1266.43|1249.33|1262.86|1245.76|209
1651029600000|2022-04-27 03:20:00|1262.84|1245.74|1262.25|1245.15|1263.86|1246.76|1261.91|1244.81|151
1651029900000|2022-04-27 03:25:00|1262.26|1245.16|1261.13|1244.03|1262.77|1245.67|1260.77|1243.67|190
1651030200000|2022-04-27 03:30:00|1261.02|1243.92|1261.04|1243.94|1261.08|1243.98|1259.04|1241.94|173
1651030500000|2022-04-27 03:35:00|1261.01|1243.91|1261.04|1243.94|1261.82|1244.72|1260.91|1243.81|180
1651030800000|2022-04-27 03:40:00|1261.06|1243.96|1260.73|1243.63|1262.28|1245.18|1259.19|1242.09|329
1651031100000|2022-04-27 03:45:00|1260.71|1243.61|1261.05|1243.95|1261.26|1244.16|1258.45|1241.35|408
1651031400000|2022-04-27 03:50:00|1261.1|1244|1260.91|1243.81|1261.78|1244.68|1260.64|1243.54|245
1651031700000|2022-04-27 03:55:00|1260.96|1243.86|1260.65|1243.55|1261.09|1243.99|1259.46|1242.36|268
1651032000000|2022-04-27 04:00:00|1260.78|1243.68|1259.78|1242.68|1260.82|1243.72|1258.92|1241.82|309
1651032300000|2022-04-27 04:05:00|1259.79|1242.69|1260.54|1243.44|1260.85|1243.75|1259.62|1242.52|108
1651032600000|2022-04-27 04:10:00|1260.56|1243.46|1261.83|1244.73|1262.88|1245.78|1260.04|1242.94|200
1651032900000|2022-04-27 04:15:00|1261.82|1244.72|1262|1244.9|1262.89|1245.79|1261.02|1243.92|216
1651033200000|2022-04-27 04:20:00|1261.99|1244.89|1259.96|1242.86|1262.39|1245.29|1259.86|1242.76|276
1651033500000|2022-04-27 04:25:00|1259.97|1242.87|1260.72|1243.62|1260.86|1243.76|1258.96|1241.86|305
1651033800000|2022-04-27 04:30:00|1260.7|1243.6|1261.19|1244.09|1261.91|1244.81|1259.92|1242.82|285
1651034100000|2022-04-27 04:35:00|1261.24|1244.14|1262.92|1245.82|1264.5|1247.4|1260.85|1243.75|251
1651034400000|2022-04-27 04:40:00|1263.01|1245.91|1261.74|1244.64|1263.01|1245.91|1261.03|1243.93|171
1651034700000|2022-04-27 04:45:00|1261.64|1244.54|1261.66|1244.56|1262.93|1245.83|1260.91|1243.81|313
1651035000000|2022-04-27 04:50:00|1261.64|1244.54|1259.1|1242|1261.64|1244.54|1258.66|1241.56|241
1651035300000|2022-04-27 04:55:00|1259.02|1241.92|1258.98|1241.88|1259.73|1242.63|1258.76|1241.66|186
1651035600000|2022-04-27 05:00:00|1259.11|1242.01|1260.76|1243.66|1261.2|1244.1|1259.01|1241.91|279
1651035900000|2022-04-27 05:05:00|1260.75|1243.65|1259.86|1242.76|1260.89|1243.79|1259.1|1242|239
1651036200000|2022-04-27 05:10:00|1259.85|1242.75|1262.75|1245.65|1262.82|1245.72|1259.85|1242.75|131
1651036500000|2022-04-27 05:15:00|1262.3|1245.2|1263.12|1246.02|1264.79|1247.69|1262.3|1245.2|250
1651036800000|2022-04-27 05:20:00|1263.19|1246.09|1262.97|1245.87|1263.78|1246.68|1262.8|1245.7|83
1651037100000|2022-04-27 05:25:00|1262.93|1245.83|1263.89|1246.79|1264.02|1246.92|1261.92|1244.82|204
1651037400000|2022-04-27 05:30:00|1264.05|1246.95|1262.95|1245.85|1265.35|1248.25|1262.11|1245.01|171
1651037700000|2022-04-27 05:35:00|1262.99|1245.89|1265.7|1248.6|1265.94|1248.84|1262.85|1245.75|285
1651038000000|2022-04-27 05:40:00|1265.76|1248.66|1266.32|1249.22|1266.68|1249.58|1265.19|1248.09|142
1651038300000|2022-04-27 05:45:00|1266.33|1249.23|1266.59|1249.49|1268.79|1251.69|1266.15|1249.05|257
1651038600000|2022-04-27 05:50:00|1266.5|1249.4|1264.95|1247.85|1266.6|1249.5|1264.73|1247.63|157
1651038900000|2022-04-27 05:55:00|1264.99|1247.89|1262.07|1244.97|1265.11|1248.01|1261.36|1244.26|209
1651039200000|2022-04-27 06:00:00|1262.06|1244.96|1262.89|1245.79|1264.05|1246.95|1262.06|1244.96|242
1651039500000|2022-04-27 06:05:00|1262.98|1245.88|1264.32|1247.22|1264.32|1247.22|1262.79|1245.69|201
1651039800000|2022-04-27 06:10:00|1264.16|1247.06|1263.03|1245.93|1264.75|1247.65|1262.15|1245.05|198
1651040100000|2022-04-27 06:15:00|1263.06|1245.96|1264.18|1247.08|1264.96|1247.86|1263|1245.9|192
1651040400000|2022-04-27 06:20:00|1264.19|1247.09|1263.99|1246.89|1264.85|1247.75|1263.91|1246.81|199
1651040700000|2022-04-27 06:25:00|1264.06|1246.96|1265.94|1248.84|1265.98|1248.88|1263.95|1246.85|159
1651041000000|2022-04-27 06:30:00|1265.96|1248.86|1269.15|1252.05|1269.69|1252.59|1265.83|1248.73|229
1651041300000|2022-04-27 06:35:00|1269.16|1252.06|1268.44|1251.34|1269.84|1252.74|1268.27|1251.17|143
1651041600000|2022-04-27 06:40:00|1268.24|1251.14|1269.61|1252.51|1269.83|1252.73|1267.15|1250.05|221
1651041900000|2022-04-27 06:45:00|1269.48|1252.38|1272.7|1255.6|1272.7|1255.6|1269.36|1252.26|205
1651042200000|2022-04-27 06:50:00|1272.63|1255.53|1273.3|1256.2|1275.24|1258.14|1272.63|1255.53|387
1651042500000|2022-04-27 06:55:00|1273.29|1256.19|1273.09|1255.99|1273.9|1256.8|1272.42|1255.32|305
1651042800000|2022-04-27 07:00:00|1273.1|1256|1274.73|1257.63|1275.9|1258.8|1273.1|1256|357
1651043100000|2022-04-27 07:05:00|1274.76|1257.66|1275.09|1257.99|1275.71|1258.61|1272.61|1255.51|277
1651043400000|2022-04-27 07:10:00|1275.08|1257.98|1273.66|1256.56|1275.13|1258.03|1273.6|1256.5|254
1651043700000|2022-04-27 07:15:00|1273.95|1256.85|1273.02|1255.92|1274.98|1257.88|1272.52|1255.42|177
1651044000000|2022-04-27 07:20:00|1273|1255.9|1271.13|1254.03|1273.18|1256.08|1270.23|1253.13|274
1651044300000|2022-04-27 07:25:00|1271.02|1253.92|1270.15|1253.05|1271.27|1254.17|1269.24|1252.14|257
1651044600000|2022-04-27 07:30:00|1270.06|1252.96|1270.74|1253.64|1271.01|1253.91|1269.23|1252.13|188
1651044900000|2022-04-27 07:35:00|1270.75|1253.65|1271.34|1254.24|1271.65|1254.55|1270.13|1253.03|178
1651045200000|2022-04-27 07:40:00|1271.35|1254.25|1272.93|1255.83|1274|1256.9|1271.2|1254.1|298
1651045500000|2022-04-27 07:45:00|1272.94|1255.84|1270.92|1253.82|1272.99|1255.89|1270.23|1253.13|420
1651045800000|2022-04-27 07:50:00|1270.93|1253.83|1273.35|1256.25|1273.58|1256.48|1270.26|1253.16|298
1651046100000|2022-04-27 07:55:00|1273.36|1256.26|1276.66|1259.56|1276.84|1259.74|1273.26|1256.16|332
1651046400000|2022-04-27 08:00:00|1277.14|1260.04|1276.76|1259.66|1278.9|1261.8|1275.47|1258.37|507
1651046700000|2022-04-27 08:05:00|1276.75|1259.65|1276.21|1259.11|1277.09|1259.99|1275.41|1258.31|371
1651047000000|2022-04-27 08:10:00|1276.22|1259.12|1276.83|1259.73|1277.05|1259.95|1275.27|1258.17|308
1651047300000|2022-04-27 08:15:00|1277.01|1259.91|1279.17|1262.07|1280.84|1263.74|1276.36|1259.26|414
1651047600000|2022-04-27 08:20:00|1279.26|1262.16|1277|1259.9|1279.31|1262.21|1276.92|1259.82|355
1651047900000|2022-04-27 08:25:00|1277.01|1259.91|1272.18|1255.08|1277.11|1260.01|1272.18|1255.08|198
1651048200000|2022-04-27 08:30:00|1272.23|1255.13|1263.43|1246.33|1274.01|1256.91|1263.27|1246.17|431
1651048500000|2022-04-27 08:35:00|1263.42|1246.32|1263.98|1246.88|1266.97|1249.87|1263.3|1246.2|418
1651048800000|2022-04-27 08:40:00|1263.99|1246.89|1266.17|1249.07|1267.92|1250.82|1263.98|1246.88|323
1651049100000|2022-04-27 08:45:00|1266.19|1249.09|1262.07|1244.97|1266.77|1249.67|1261.85|1244.75|364
1651049400000|2022-04-27 08:50:00|1262.02|1244.92|1265|1247.9|1265.4|1248.3|1258.73|1241.63|509
1651049700000|2022-04-27 08:55:00|1265.01|1247.91|1269.22|1252.12|1269.85|1252.75|1264.85|1247.75|425
1651050000000|2022-04-27 09:00:00|1269.26|1252.16|1269.97|1252.87|1270.4|1253.3|1268.13|1251.03|390
1651050300000|2022-04-27 09:05:00|1269.94|1252.84|1264.39|1247.29|1270.89|1253.79|1264.34|1247.24|360
1651050600000|2022-04-27 09:10:00|1264.33|1247.23|1265.61|1248.51|1266.9|1249.8|1263.92|1246.82|332
1651050900000|2022-04-27 09:15:00|1265.64|1248.54|1267.03|1249.93|1268.9|1251.8|1265.64|1248.54|298
1651051200000|2022-04-27 09:20:00|1267|1249.9|1271.63|1254.53|1271.63|1254.53|1267|1249.9|329
1651051500000|2022-04-27 09:25:00|1271.58|1254.48|1273.16|1256.06|1273.93|1256.83|1271.58|1254.48|304
1651051800000|2022-04-27 09:30:00|1273.13|1256.03|1272.2|1255.1|1273.99|1256.89|1271.22|1254.12|376
1651052100000|2022-04-27 09:35:00|1272.19|1255.09|1271.09|1253.99|1272.92|1255.82|1269.61|1252.51|355
1651052400000|2022-04-27 09:40:00|1271.1|1254|1275.03|1257.93|1275.7|1258.6|1271.02|1253.92|200
1651052700000|2022-04-27 09:45:00|1275.04|1257.94|1276.31|1259.21|1276.76|1259.66|1274.18|1257.08|291
1651053000000|2022-04-27 09:50:00|1276.32|1259.22|1276.33|1259.23|1277.04|1259.94|1275.97|1258.87|166
1651053300000|2022-04-27 09:55:00|1276.23|1259.13|1277.84|1260.74|1279.62|1262.52|1275.94|1258.84|298
1651053600000|2022-04-27 10:00:00|1277.79|1260.69|1276.55|1259.45|1278.74|1261.64|1275.99|1258.89|245
1651053900000|2022-04-27 10:05:00|1276.58|1259.48|1274.99|1257.89|1277.05|1259.95|1274.97|1257.87|239
1651054200000|2022-04-27 10:10:00|1274.98|1257.88|1274.83|1257.73|1275.65|1258.55|1274.08|1256.98|298
1651054500000|2022-04-27 10:15:00|1274.82|1257.72|1274.11|1257.01|1275.05|1257.95|1273.03|1255.93|298
1651054800000|2022-04-27 10:20:00|1274.13|1257.03|1276.29|1259.19|1277.5|1260.4|1274.03|1256.93|177
1651055100000|2022-04-27 10:25:00|1276.26|1259.16|1276.89|1259.79|1276.97|1259.87|1275.26|1258.16|224
1651055400000|2022-04-27 10:30:00|1276.9|1259.8|1275.34|1258.24|1276.95|1259.85|1274.5|1257.4|197
1651055700000|2022-04-27 10:35:00|1275.35|1258.25|1275.04|1257.94|1276.02|1258.92|1273.17|1256.07|304
1651056000000|2022-04-27 10:40:00|1275.05|1257.95|1275.59|1258.49|1276.03|1258.93|1275|1257.9|346
1651056300000|2022-04-27 10:45:00|1275.75|1258.65|1271.09|1253.99|1276.68|1259.58|1270.17|1253.07|448
1651056600000|2022-04-27 10:50:00|1271.08|1253.98|1274.23|1257.13|1274.59|1257.49|1270.93|1253.83|237
1651056900000|2022-04-27 10:55:00|1274.25|1257.15|1274.44|1257.34|1274.79|1257.69|1273.49|1256.39|251
1651057200000|2022-04-27 11:00:00|1274.53|1257.43|1272.14|1255.04|1274.74|1257.64|1272.07|1254.97|228
1651057500000|2022-04-27 11:05:00|1272.08|1254.98|1265.97|1248.87|1272.17|1255.07|1265.94|1248.84|314
1651057800000|2022-04-27 11:10:00|1265.94|1248.84|1265.05|1247.95|1266.65|1249.55|1264.96|1247.86|236
1651058100000|2022-04-27 11:15:00|1265.02|1247.92|1264.83|1247.73|1266.29|1249.19|1264.38|1247.28|300
1651058400000|2022-04-27 11:20:00|1264.79|1247.69|1256.9|1239.8|1264.79|1247.69|1252|1234.9|461
1651058700000|2022-04-27 11:25:00|1256.91|1239.81|1257.94|1240.84|1258.18|1241.08|1254.04|1236.94|498
1651059000000|2022-04-27 11:30:00|1257.93|1240.83|1262.29|1245.19|1263.04|1245.94|1257.58|1240.48|404
1651059300000|2022-04-27 11:35:00|1262.31|1245.21|1262.78|1245.68|1263|1245.9|1261.89|1244.79|233
1651059600000|2022-04-27 11:40:00|1262.82|1245.72|1262.42|1245.32|1265.31|1248.21|1261.94|1244.84|214
1651059900000|2022-04-27 11:45:00|1262.3|1245.2|1263.92|1246.82|1264.98|1247.88|1262.3|1245.2|272
1651060200000|2022-04-27 11:50:00|1263.9|1246.8|1262.72|1245.62|1264.86|1247.76|1262.13|1245.03|246
1651060500000|2022-04-27 11:55:00|1262.5|1245.4|1263.55|1246.45|1265.49|1248.39|1261.95|1244.85|383
1651060800000|2022-04-27 12:00:00|1263.49|1246.39|1267.96|1250.86|1267.99|1250.89|1263.17|1246.07|405
1651061100000|2022-04-27 12:05:00|1267.99|1250.89|1267.66|1250.56|1268.2|1251.1|1266.84|1249.74|260
1651061400000|2022-04-27 12:10:00|1267.75|1250.65|1266.99|1249.89|1268.05|1250.95|1266.59|1249.49|209
1651061700000|2022-04-27 12:15:00|1266.98|1249.88|1263.36|1246.26|1268.01|1250.91|1263.24|1246.14|314
1651062000000|2022-04-27 12:20:00|1263.62|1246.52|1264.37|1247.27|1264.41|1247.31|1262.06|1244.96|387
1651062300000|2022-04-27 12:25:00|1264.11|1247.01|1265.66|1248.56|1265.9|1248.8|1263.79|1246.69|282
1651062600000|2022-04-27 12:30:00|1265.47|1248.37|1262.02|1244.92|1266|1248.9|1261.86|1244.76|480
1651062900000|2022-04-27 12:35:00|1262.03|1244.93|1259.79|1242.69|1262.06|1244.96|1258.94|1241.84|422
1651063200000|2022-04-27 12:40:00|1259.86|1242.76|1258.45|1241.35|1260.41|1243.31|1258.31|1241.21|343
1651063500000|2022-04-27 12:45:00|1258.23|1241.13|1256.79|1239.69|1259.61|1242.51|1256.32|1239.22|408
1651063800000|2022-04-27 12:50:00|1256.78|1239.68|1256.43|1239.33|1257.07|1239.97|1255.22|1238.12|291
1651064100000|2022-04-27 12:55:00|1256.46|1239.36|1254.36|1237.26|1257.71|1240.61|1254.33|1237.23|348
1651064400000|2022-04-27 13:00:00|1254.41|1237.31|1257.21|1240.11|1258.05|1240.95|1254.41|1237.31|330
1651064700000|2022-04-27 13:05:00|1257.18|1240.08|1253.11|1236.01|1258.01|1240.91|1252.14|1235.04|418
1651065000000|2022-04-27 13:10:00|1253.1|1236|1252.14|1235.04|1254.07|1236.97|1252.02|1234.92|314
1651065300000|2022-04-27 13:15:00|1252.16|1235.06|1253.89|1236.79|1253.96|1236.86|1252.15|1235.05|129
1651065600000|2022-04-27 13:20:00|1253.93|1236.83|1256.54|1239.44|1257.28|1240.18|1253.8|1236.7|187
1651065900000|2022-04-27 13:25:00|1256.72|1239.62|1260.04|1242.94|1260.18|1243.08|1256.72|1239.62|329
1651066200000|2022-04-27 13:30:00|1260.05|1242.95|1271.36|1254.26|1273.4|1256.3|1259.22|1242.12|689
1651066500000|2022-04-27 13:35:00|1271.4|1254.3|1272.98|1255.88|1276.08|1258.98|1271.4|1254.3|539
1651066800000|2022-04-27 13:40:00|1273.1|1256|1276.99|1259.89|1277.96|1260.86|1273.1|1256|379
1651067100000|2022-04-27 13:45:00|1276.83|1259.73|1282.3|1265.2|1283.04|1265.94|1276.83|1259.73|507
1651067400000|2022-04-27 13:50:00|1282.25|1265.15|1280.34|1263.24|1284.68|1267.58|1279.35|1262.25|537
1651067700000|2022-04-27 13:55:00|1280.32|1263.22|1277.36|1260.26|1281.11|1264.01|1277.11|1260.01|470
1651068000000|2022-04-27 14:00:00|1277.37|1260.27|1262.94|1245.84|1278.62|1261.52|1261.8|1244.7|721
1651068300000|2022-04-27 14:05:00|1262.99|1245.89|1260.33|1243.23|1264.64|1247.54|1258.61|1241.51|560
1651068600000|2022-04-27 14:10:00|1260.27|1243.17|1253.08|1235.98|1261.05|1243.95|1252.75|1235.65|612
1651068900000|2022-04-27 14:15:00|1253.1|1236|1252.4|1235.3|1253.15|1236.05|1244.7|1227.6|672
1651069200000|2022-04-27 14:20:00|1252.38|1235.28|1259.34|1242.24|1261.26|1244.16|1250.96|1233.86|483
1651069500000|2022-04-27 14:25:00|1259.36|1242.26|1256|1238.9|1263.07|1245.97|1255.71|1238.61|664
1651069800000|2022-04-27 14:30:00|1256.02|1238.92|1258.47|1241.37|1258.5|1241.4|1251.62|1234.52|625
1651070100000|2022-04-27 14:35:00|1258.36|1241.26|1263.55|1246.45|1265.39|1248.29|1257.75|1240.65|739
1651070400000|2022-04-27 14:40:00|1263.67|1246.57|1265.18|1248.08|1267.3|1250.2|1262.12|1245.02|563
1651070700000|2022-04-27 14:45:00|1265.08|1247.98|1267.66|1250.56|1269.57|1252.47|1263.97|1246.87|580
1651071000000|2022-04-27 14:50:00|1267.67|1250.57|1263.04|1245.94|1267.85|1250.75|1262.94|1245.84|491
1651071300000|2022-04-27 14:55:00|1263.03|1245.93|1262.05|1244.95|1264.62|1247.52|1261.47|1244.37|366
1651071600000|2022-04-27 15:00:00|1262.07|1244.97|1264.77|1247.67|1266.99|1249.89|1262|1244.9|422
1651071900000|2022-04-27 15:05:00|1264.78|1247.68|1262.77|1245.67|1264.99|1247.89|1261.1|1244|426
1651072200000|2022-04-27 15:10:00|1262.21|1245.11|1261.6|1244.5|1264.84|1247.74|1259.54|1242.44|337
1651072500000|2022-04-27 15:15:00|1261.58|1244.48|1265.75|1248.65|1266.55|1249.45|1261.55|1244.45|448
1651072800000|2022-04-27 15:20:00|1265.66|1248.56|1265.97|1248.87|1267.06|1249.96|1263.44|1246.34|362
1651073100000|2022-04-27 15:25:00|1265.93|1248.83|1265.06|1247.96|1267.47|1250.37|1263.69|1246.59|313
1651073400000|2022-04-27 15:30:00|1265.02|1247.92|1273.15|1256.05|1276.05|1258.95|1265.02|1247.92|499
1651073700000|2022-04-27 15:35:00|1273.29|1256.19|1271.74|1254.64|1273.99|1256.89|1271.08|1253.98|319
1651074000000|2022-04-27 15:40:00|1271.72|1254.62|1270.12|1253.02|1274.51|1257.41|1269.79|1252.69|188
1651074300000|2022-04-27 15:45:00|1269.6|1252.5|1270.96|1253.86|1272.01|1254.91|1268.69|1251.59|222
1651074600000|2022-04-27 15:50:00|1270.92|1253.82|1267.93|1250.83|1272.46|1255.36|1267.28|1250.18|344
1651074900000|2022-04-27 15:55:00|1267.49|1250.39|1269.9|1252.8|1270.69|1253.59|1266.96|1249.86|311
1651075200000|2022-04-27 16:00:00|1269.98|1252.88|1272.78|1255.68|1274|1256.9|1267.03|1249.93|364
1651075500000|2022-04-27 16:05:00|1272.8|1255.7|1274.7|1257.6|1275.72|1258.62|1272.8|1255.7|317
1651075800000|2022-04-27 16:10:00|1274.78|1257.68|1274.3|1257.2|1275.5|1258.4|1274.17|1257.07|159
1651076100000|2022-04-27 16:15:00|1274.19|1257.09|1269.01|1251.91|1275.55|1258.45|1268.09|1250.99|240
1651076400000|2022-04-27 16:20:00|1269.4|1252.3|1274.15|1257.05|1275.27|1258.17|1268.35|1251.25|412
1651076700000|2022-04-27 16:25:00|1274.01|1256.91|1282.59|1265.49|1282.59|1265.49|1274.01|1256.91|282
1651077000000|2022-04-27 16:30:00|1282.79|1265.69|1287.65|1270.55|1287.65|1270.55|1282.31|1265.21|287
1651077300000|2022-04-27 16:35:00|1287.64|1270.54|1284.19|1267.09|1287.64|1270.54|1283.05|1265.95|415
1651077600000|2022-04-27 16:40:00|1284.15|1267.05|1284.2|1267.1|1284.79|1267.69|1282.97|1265.87|213
1651077900000|2022-04-27 16:45:00|1284.12|1267.02|1284.13|1267.03|1286.92|1269.82|1282.84|1265.74|328
1651078200000|2022-04-27 16:50:00|1284.16|1267.06|1281.91|1264.81|1284.16|1267.06|1279.69|1262.59|224
1651078500000|2022-04-27 16:55:00|1281.9|1264.8|1282.52|1265.42|1282.56|1265.46|1280.97|1263.87|255
1651078800000|2022-04-27 17:00:00|1282.56|1265.46|1284.55|1267.45|1284.58|1267.48|1277.34|1260.24|502
1651079100000|2022-04-27 17:05:00|1284.6|1267.5|1283|1265.9|1286.46|1269.36|1281.14|1264.04|343
1651079400000|2022-04-27 17:10:00|1282.94|1265.84|1280.49|1263.39|1283.43|1266.33|1279.44|1262.34|436
1651079700000|2022-04-27 17:15:00|1280.59|1263.49|1279.03|1261.93|1280.59|1263.49|1278.83|1261.73|306
1651080000000|2022-04-27 17:20:00|1278.94|1261.84|1279.05|1261.95|1280.61|1263.51|1278.13|1261.03|179
1651080300000|2022-04-27 17:25:00|1279.02|1261.92|1280.9|1263.8|1282.13|1265.03|1277.12|1260.02|381
1651080600000|2022-04-27 17:30:00|1280.84|1263.74|1280.05|1262.95|1281.2|1264.1|1279.21|1262.11|383
1651080900000|2022-04-27 17:35:00|1280.07|1262.97|1280.08|1262.98|1281.61|1264.51|1279.32|1262.22|360
1651081200000|2022-04-27 17:40:00|1280.47|1263.37|1279.03|1261.93|1280.72|1263.62|1278.11|1261.01|356
1651081500000|2022-04-27 17:45:00|1279.02|1261.92|1279.92|1262.82|1281.6|1264.5|1277.06|1259.96|509
1651081800000|2022-04-27 17:50:00|1280.1|1263|1281.45|1264.35|1282.27|1265.17|1279.74|1262.64|333
1651082100000|2022-04-27 17:55:00|1281.43|1264.33|1281.13|1264.03|1282.06|1264.96|1280.71|1263.61|320
1651082400000|2022-04-27 18:00:00|1281.14|1264.04|1282.18|1265.08|1284|1266.9|1281.14|1264.04|353
1651082700000|2022-04-27 18:05:00|1282.15|1265.05|1282.56|1265.46|1283.74|1266.64|1281.65|1264.55|443
1651083000000|2022-04-27 18:10:00|1282.58|1265.48|1281.67|1264.57|1282.86|1265.76|1281.26|1264.16|357
1651083300000|2022-04-27 18:15:00|1281.66|1264.56|1275.49|1258.39|1281.93|1264.83|1275.15|1258.05|409
1651083600000|2022-04-27 18:20:00|1275.48|1258.38|1274.5|1257.4|1276.15|1259.05|1274.5|1257.4|365
1651083900000|2022-04-27 18:25:00|1274.49|1257.39|1273.8|1256.7|1275.64|1258.54|1272.54|1255.44|256
1651084200000|2022-04-27 18:30:00|1273.79|1256.69|1275.49|1258.39|1275.91|1258.81|1273.11|1256.01|316
1651084500000|2022-04-27 18:35:00|1275.43|1258.33|1273.03|1255.93|1276.07|1258.97|1270.46|1253.36|386
1651084800000|2022-04-27 18:40:00|1273|1255.9|1275.09|1257.99|1275.79|1258.69|1273|1255.9|460
1651085100000|2022-04-27 18:45:00|1275.12|1258.02|1271.81|1254.71|1275.95|1258.85|1271.15|1254.05|302
1651085400000|2022-04-27 18:50:00|1271.83|1254.73|1269.38|1252.28|1272.01|1254.91|1269.27|1252.17|270
1651085700000|2022-04-27 18:55:00|1269.34|1252.24|1265.07|1247.97|1269.44|1252.34|1264.32|1247.22|432
1651086000000|2022-04-27 19:00:00|1265.14|1248.04|1265.55|1248.45|1266.9|1249.8|1263.14|1246.04|404
1651086300000|2022-04-27 19:05:00|1265.73|1248.63|1264.89|1247.79|1266.99|1249.89|1263.35|1246.25|385
1651086600000|2022-04-27 19:10:00|1264.52|1247.42|1265.16|1248.06|1265.87|1248.77|1263.72|1246.62|297
1651086900000|2022-04-27 19:15:00|1265.14|1248.04|1263.55|1246.45|1265.98|1248.88|1262.05|1244.95|374
1651087200000|2022-04-27 19:20:00|1263.59|1246.49|1261.07|1243.97|1263.75|1246.65|1260.29|1243.19|388
1651087500000|2022-04-27 19:25:00|1261.05|1243.95|1261.99|1244.89|1262.93|1245.83|1261.02|1243.92|340
1651087800000|2022-04-27 19:30:00|1261.97|1244.87|1261.98|1244.88|1263.09|1245.99|1261.01|1243.91|369
1651088100000|2022-04-27 19:35:00|1261.94|1244.84|1261.35|1244.25|1262.41|1245.31|1259.85|1242.75|342
1651088400000|2022-04-27 19:40:00|1261.16|1244.06|1269|1251.9|1270.97|1253.87|1261.16|1244.06|381
1651088700000|2022-04-27 19:45:00|1268.98|1251.88|1267.17|1250.07|1270.8|1253.7|1267.02|1249.92|335
1651089000000|2022-04-27 19:50:00|1267.14|1250.04|1267.91|1250.81|1268.07|1250.97|1266.05|1248.95|465
1651089300000|2022-04-27 19:55:00|1267.86|1250.76|1268.78|1251.68|1269.71|1252.61|1267.15|1250.05|359
1651089600000|2022-04-27 20:00:00|1268.71|1251.61|1268.28|1251.18|1269.04|1251.94|1268.11|1251.01|248
1651089900000|2022-04-27 20:05:00|1268.81|1251.71|1273.89|1256.79|1277.31|1260.21|1268.81|1251.71|585
1651090200000|2022-04-27 20:10:00|1273.88|1256.78|1273.08|1255.98|1274.06|1256.96|1272.09|1254.99|478
1651090500000|2022-04-27 20:15:00|1273.09|1255.99|1278.62|1261.52|1278.86|1261.76|1273.06|1255.96|434
1651090800000|2022-04-27 20:20:00|1278.58|1261.48|1280.93|1263.83|1281.02|1263.92|1276.18|1259.08|246
1651091100000|2022-04-27 20:25:00|1280.94|1263.84|1276.11|1259.01|1280.94|1263.84|1276.06|1258.96|287
1651091400000|2022-04-27 20:30:00|1276.08|1258.98|1276.22|1259.12|1278.04|1260.94|1276.01|1258.91|199
1651091700000|2022-04-27 20:35:00|1276.24|1259.14|1278.1|1261|1278.62|1261.52|1275.32|1258.22|245
1651092000000|2022-04-27 20:40:00|1278.07|1260.97|1276.3|1259.2|1278.11|1261.01|1276.19|1259.09|152
1651092300000|2022-04-27 20:45:00|1276.29|1259.19|1276.89|1259.79|1278.1|1261|1275.64|1258.54|278
1651092600000|2022-04-27 20:50:00|1276.91|1259.81|1274.45|1257.35|1276.91|1259.81|1274.14|1257.04|148
1651092900000|2022-04-27 20:55:00|1274.46|1257.36|1273.72|1256.62|1274.85|1257.75|1273.05|1255.95|186
1651093200000|2022-04-27 21:00:00|1273.67|1256.57|1274.91|1257.81|1275.04|1257.94|1273.65|1256.55|176
1651093500000|2022-04-27 21:05:00|1274.85|1257.75|1274.87|1257.77|1274.88|1257.78|1274.07|1256.97|157
1651093800000|2022-04-27 21:10:00|1274.94|1257.84|1276.05|1258.95|1276.07|1258.97|1274.82|1257.72|80
1651094100000|2022-04-27 21:15:00|1276.06|1258.96|1274.98|1257.88|1276.09|1258.99|1274.95|1257.85|62
1651094400000|2022-04-27 21:20:00|1275.01|1257.91|1275.12|1258.02|1275.19|1258.09|1274.09|1256.99|72
1651094700000|2022-04-27 21:25:00|1275.11|1258.01|1276.18|1259.08|1276.61|1259.51|1274.99|1257.89|94
1651095000000|2022-04-27 21:30:00|1276.17|1259.07|1279.14|1262.04|1279.15|1262.05|1275.99|1258.89|187
1651095300000|2022-04-27 21:35:00|1279.15|1262.05|1280.79|1263.69|1280.89|1263.79|1279.13|1262.03|79
1651095600000|2022-04-27 21:40:00|1280.8|1263.7|1281.46|1264.36|1283|1265.9|1280.8|1263.7|164
1651095900000|2022-04-27 21:45:00|1281.45|1264.35|1279.56|1262.46|1282|1264.9|1279.27|1262.17|220
1651096200000|2022-04-27 21:50:00|1279.55|1262.45|1279.85|1262.75|1280.16|1263.06|1279.42|1262.32|108
1651096500000|2022-04-27 21:55:00|1279.82|1262.72|1279.57|1262.47|1280.03|1262.93|1279.2|1262.1|110
1651096800000|2022-04-27 22:00:00|1279.58|1262.48|1280.05|1262.95|1280.37|1263.27|1277.33|1260.23|159
1651097100000|2022-04-27 22:05:00|1280.03|1262.93|1281.63|1264.53|1281.99|1264.89|1279.99|1262.89|158
1651097400000|2022-04-27 22:10:00|1281.58|1264.48|1281.06|1263.96|1282.05|1264.95|1280|1262.9|222
1651097700000|2022-04-27 22:15:00|1281.1|1264|1278.98|1261.88|1281.2|1264.1|1278.96|1261.86|287
1651098000000|2022-04-27 22:20:00|1279.01|1261.91|1279.48|1262.38|1280.17|1263.07|1278.09|1260.99|250
1651098300000|2022-04-27 22:25:00|1279.47|1262.37|1279.56|1262.46|1279.87|1262.77|1278.89|1261.79|240
1651098600000|2022-04-27 22:30:00|1279.55|1262.45|1279.09|1261.99|1280.1|1263|1278.24|1261.14|262
1651098900000|2022-04-27 22:35:00|1279.1|1262|1275.06|1257.96|1279.11|1262.01|1274.14|1257.04|325
1651099200000|2022-04-27 22:40:00|1275.09|1257.99|1273.58|1256.48|1275.32|1258.22|1273.13|1256.03|291
1651099500000|2022-04-27 22:45:00|1273.74|1256.64|1273.15|1256.05|1274.67|1257.57|1273.13|1256.03|234
1651099800000|2022-04-27 22:50:00|1273.21|1256.11|1274.8|1257.7|1274.82|1257.72|1273.14|1256.04|223
1651100100000|2022-04-27 22:55:00|1274.82|1257.72|1273.89|1256.79|1274.82|1257.72|1273.3|1256.2|181
1651100400000|2022-04-27 23:00:00|1273.8|1256.7|1274.1|1257|1274.85|1257.75|1273.36|1256.26|218
1651100700000|2022-04-27 23:05:00|1274.09|1256.99|1274.24|1257.14|1275.53|1258.43|1273.8|1256.7|224
1651101000000|2022-04-27 23:10:00|1274.23|1257.13|1275.57|1258.47|1275.57|1258.47|1274.18|1257.08|209
1651101300000|2022-04-27 23:15:00|1275.5|1258.4|1275.83|1258.73|1276.4|1259.3|1274.9|1257.8|145
1651101600000|2022-04-27 23:20:00|1275.88|1258.78|1276.05|1258.95|1276.14|1259.04|1274.98|1257.88|135
1651101900000|2022-04-27 23:25:00|1276.06|1258.96|1276.55|1259.45|1276.99|1259.89|1276.02|1258.92|136
1651102200000|2022-04-27 23:30:00|1276.67|1259.57|1279.94|1262.84|1282.01|1264.91|1275.41|1258.31|275
1651102500000|2022-04-27 23:35:00|1279.91|1262.81|1280.79|1263.69|1281.02|1263.92|1279.48|1262.38|217
1651102800000|2022-04-27 23:40:00|1280.91|1263.81|1279.9|1262.8|1280.95|1263.85|1279.54|1262.44|102
1651103100000|2022-04-27 23:45:00|1279.92|1262.82|1279.72|1262.62|1280.15|1263.05|1278.1|1261|188
1651103400000|2022-04-27 23:50:00|1279.68|1262.58|1282.25|1265.15|1282.25|1265.15|1278.98|1261.88|235
1651103700000|2022-04-27 23:55:00|1282.2|1265.1|1282.95|1265.85|1284.5|1267.4|1281.77|1264.67|167
1651104000000|2022-04-28 00:00:00|1282.87|1265.77|1281.13|1264.03|1283.89|1266.79|1280.79|1263.69|356
1651104300000|2022-04-28 00:05:00|1281.15|1264.05|1279.13|1262.03|1281.19|1264.09|1277.88|1260.78|289
1651104600000|2022-04-28 00:10:00|1279.14|1262.04|1283.09|1265.99|1283.4|1266.3|1279.12|1262.02|156
1651104900000|2022-04-28 00:15:00|1283.15|1266.05|1281.6|1264.5|1283.69|1266.59|1280.34|1263.24|248
1651105200000|2022-04-28 00:20:00|1281.74|1264.64|1279.05|1261.95|1281.81|1264.71|1277.75|1260.65|143
1651105500000|2022-04-28 00:25:00|1279.06|1261.96|1280.98|1263.88|1281.81|1264.71|1278.08|1260.98|241
1651105800000|2022-04-28 00:30:00|1280.99|1263.89|1284.87|1267.77|1284.96|1267.86|1280.03|1262.93|247
1651106100000|2022-04-28 00:35:00|1284.58|1267.48|1284.99|1267.89|1284.99|1267.89|1282.75|1265.65|208
1651106400000|2022-04-28 00:40:00|1284.98|1267.88|1284.97|1267.87|1285.65|1268.55|1283.68|1266.58|167
1651106700000|2022-04-28 00:45:00|1284.96|1267.86|1285.03|1267.93|1285.82|1268.72|1284.07|1266.97|291
1651107000000|2022-04-28 00:50:00|1285.05|1267.95|1282.16|1265.06|1285.1|1268|1282.08|1264.98|307
1651107300000|2022-04-28 00:55:00|1282.14|1265.04|1283.28|1266.18|1283.77|1266.67|1282.06|1264.96|258
1651107600000|2022-04-28 01:00:00|1283.34|1266.24|1285.77|1268.67|1285.77|1268.67|1283.22|1266.12|240
1651107900000|2022-04-28 01:05:00|1285.82|1268.72|1290.12|1273.02|1292.04|1274.94|1285.11|1268.01|424
1651108200000|2022-04-28 01:10:00|1290.14|1273.04|1287.07|1269.97|1291|1273.9|1287.01|1269.91|513
1651108500000|2022-04-28 01:15:00|1287.08|1269.98|1280.09|1262.99|1287.28|1270.18|1279.02|1261.92|436
1651108800000|2022-04-28 01:20:00|1280.07|1262.97|1281.85|1264.75|1282.15|1265.05|1279.18|1262.08|257
1651109100000|2022-04-28 01:25:00|1282.03|1264.93|1281.12|1264.02|1282.08|1264.98|1280.04|1262.94|129
1651109400000|2022-04-28 01:30:00|1281.1|1264|1278.94|1261.84|1281.1|1264|1278.45|1261.35|296
1651109700000|2022-04-28 01:35:00|1278.9|1261.8|1278.26|1261.16|1279.19|1262.09|1278.07|1260.97|317
1651110000000|2022-04-28 01:40:00|1278.21|1261.11|1277.1|1260|1279.78|1262.68|1277.05|1259.95|196
1651110300000|2022-04-28 01:45:00|1277.08|1259.98|1274.06|1256.96|1277.15|1260.05|1273.97|1256.87|301
1651110600000|2022-04-28 01:50:00|1274.09|1256.99|1268.27|1251.17|1274.89|1257.79|1268.25|1251.15|259
1651110900000|2022-04-28 01:55:00|1268.23|1251.13|1268.32|1251.22|1269.69|1252.59|1267.43|1250.33|200
1651111200000|2022-04-28 02:00:00|1268.39|1251.29|1269.53|1252.43|1269.98|1252.88|1267.2|1250.1|238
1651111500000|2022-04-28 02:05:00|1269.13|1252.03|1270.21|1253.11|1270.93|1253.83|1269.06|1251.96|218
1651111800000|2022-04-28 02:10:00|1270.19|1253.09|1271.46|1254.36|1272.63|1255.53|1270.1|1253|222
1651112100000|2022-04-28 02:15:00|1271.34|1254.24|1273.03|1255.93|1273.03|1255.93|1271.2|1254.1|136
1651112400000|2022-04-28 02:20:00|1273.07|1255.97|1274.22|1257.12|1274.24|1257.14|1272.02|1254.92|237
1651112700000|2022-04-28 02:25:00|1274.29|1257.19|1274.76|1257.66|1275.03|1257.93|1274.22|1257.12|105
1651113000000|2022-04-28 02:30:00|1274.87|1257.77|1275.88|1258.78|1276.07|1258.97|1274.61|1257.51|195
1651113300000|2022-04-28 02:35:00|1275.89|1258.79|1276.09|1258.99|1276.82|1259.72|1275.74|1258.64|204
1651113600000|2022-04-28 02:40:00|1276.25|1259.15|1277.68|1260.58|1277.68|1260.58|1275.99|1258.89|125
1651113900000|2022-04-28 02:45:00|1277.75|1260.65|1277.74|1260.64|1278.87|1261.77|1276.1|1259|210
1651114200000|2022-04-28 02:50:00|1277.69|1260.59|1277.98|1260.88|1278.01|1260.91|1277.06|1259.96|123
1651114500000|2022-04-28 02:55:00|1277.99|1260.89|1277.06|1259.96|1278.08|1260.98|1276.01|1258.91|85
1651114800000|2022-04-28 03:00:00|1277.01|1259.91|1274.97|1257.87|1277.04|1259.94|1274.42|1257.32|144
1651115100000|2022-04-28 03:05:00|1274.96|1257.86|1277.02|1259.92|1277.95|1260.85|1274.96|1257.86|224
1651115400000|2022-04-28 03:10:00|1277.01|1259.91|1278.7|1261.6|1278.71|1261.61|1276.98|1259.88|160
1651115700000|2022-04-28 03:15:00|1278.69|1261.59|1276.5|1259.4|1278.7|1261.6|1275.54|1258.44|235
1651116000000|2022-04-28 03:20:00|1276.61|1259.51|1273.54|1256.44|1277.03|1259.93|1273.36|1256.26|251
1651116300000|2022-04-28 03:25:00|1273.57|1256.47|1275.76|1258.66|1275.93|1258.83|1273.57|1256.47|155
1651116600000|2022-04-28 03:30:00|1275.77|1258.67|1275.13|1258.03|1276.03|1258.93|1274.48|1257.38|251
1651116900000|2022-04-28 03:35:00|1275.27|1258.17|1274.92|1257.82|1275.45|1258.35|1273.95|1256.85|246
1651117200000|2022-04-28 03:40:00|1274.96|1257.86|1274.12|1257.02|1274.96|1257.86|1273.97|1256.87|304
1651117500000|2022-04-28 03:45:00|1274.11|1257.01|1274.06|1256.96|1275.21|1258.11|1272.98|1255.88|314
1651117800000|2022-04-28 03:50:00|1274.07|1256.97|1271.19|1254.09|1274.14|1257.04|1270.12|1253.02|208
1651118100000|2022-04-28 03:55:00|1271.2|1254.1|1270.34|1253.24|1271.35|1254.25|1270.18|1253.08|268
1651118400000|2022-04-28 04:00:00|1270.31|1253.21|1271.16|1254.06|1272.08|1254.98|1270.31|1253.21|141
1651118700000|2022-04-28 04:05:00|1271.2|1254.1|1271.08|1253.98|1271.23|1254.13|1270.26|1253.16|193
1651119000000|2022-04-28 04:10:00|1271.22|1254.12|1273.19|1256.09|1273.84|1256.74|1271.16|1254.06|237
1651119300000|2022-04-28 04:15:00|1273.18|1256.08|1273.5|1256.4|1274.39|1257.29|1273.09|1255.99|170
1651119600000|2022-04-28 04:20:00|1273.49|1256.39|1272.02|1254.92|1273.61|1256.51|1271.2|1254.1|204
1651119900000|2022-04-28 04:25:00|1272.01|1254.91|1270.2|1253.1|1272.08|1254.98|1269.45|1252.35|173
1651120200000|2022-04-28 04:30:00|1270.14|1253.04|1270.62|1253.52|1270.95|1253.85|1269.93|1252.83|209
1651120500000|2022-04-28 04:35:00|1270.52|1253.42|1270.65|1253.55|1270.7|1253.6|1270.02|1252.92|212
1651120800000|2022-04-28 04:40:00|1270.6|1253.5|1271.38|1254.28|1271.42|1254.32|1270.2|1253.1|167
1651121100000|2022-04-28 04:45:00|1271.37|1254.27|1270.09|1252.99|1271.38|1254.28|1269.18|1252.08|232
1651121400000|2022-04-28 04:50:00|1270.08|1252.98|1270.31|1253.21|1271.04|1253.94|1269.53|1252.43|321
1651121700000|2022-04-28 04:55:00|1270.3|1253.2|1271.13|1254.03|1271.7|1254.6|1269.34|1252.24|191
1651122000000|2022-04-28 05:00:00|1271.1|1254|1270.27|1253.17|1272.08|1254.98|1270.27|1253.17|221
1651122300000|2022-04-28 05:05:00|1270.32|1253.22|1268.24|1251.14|1270.78|1253.68|1268.02|1250.92|164
1651122600000|2022-04-28 05:10:00|1268.22|1251.12|1267.93|1250.83|1268.72|1251.62|1267.86|1250.76|283
1651122900000|2022-04-28 05:15:00|1267.64|1250.54|1268.46|1251.36|1268.67|1251.57|1267.64|1250.54|95
1651123200000|2022-04-28 05:20:00|1268.44|1251.34|1268.74|1251.64|1268.86|1251.76|1267.15|1250.05|139
1651123500000|2022-04-28 05:25:00|1268.66|1251.56|1266.23|1249.13|1268.66|1251.56|1265.87|1248.77|140
1651123800000|2022-04-28 05:30:00|1266.24|1249.14|1266.04|1248.94|1267.07|1249.97|1265.37|1248.27|242
1651124100000|2022-04-28 05:35:00|1266.05|1248.95|1267.25|1250.15|1267.68|1250.58|1266.02|1248.92|184
1651124400000|2022-04-28 05:40:00|1267.26|1250.16|1266.03|1248.93|1267.53|1250.43|1265.29|1248.19|182
1651124700000|2022-04-28 05:45:00|1266.02|1248.92|1268.23|1251.13|1268.55|1251.45|1265.74|1248.64|188
1651125000000|2022-04-28 05:50:00|1268.19|1251.09|1268.24|1251.14|1268.77|1251.67|1268.13|1251.03|103
1651125300000|2022-04-28 05:55:00|1268.27|1251.17|1268.84|1251.74|1269.24|1252.14|1268.25|1251.15|186
1651125600000|2022-04-28 06:00:00|1268.87|1251.77|1268.11|1251.01|1269.32|1252.22|1268.08|1250.98|191
1651125900000|2022-04-28 06:05:00|1268.12|1251.02|1266.92|1249.82|1268.12|1251.02|1266.87|1249.77|98
1651126200000|2022-04-28 06:10:00|1266.78|1249.68|1266.49|1249.39|1267.96|1250.86|1266.03|1248.93|210
1651126500000|2022-04-28 06:15:00|1266.25|1249.15|1268.81|1251.71|1268.98|1251.88|1266.25|1249.15|175
1651126800000|2022-04-28 06:20:00|1268.82|1251.72|1272.17|1255.07|1272.31|1255.21|1268.63|1251.53|238
1651127100000|2022-04-28 06:25:00|1272.12|1255.02|1272.02|1254.92|1272.83|1255.73|1271.51|1254.41|169
1651127400000|2022-04-28 06:30:00|1272.04|1254.94|1271.97|1254.87|1272.63|1255.53|1271.81|1254.71|122
1651127700000|2022-04-28 06:35:00|1272|1254.9|1272.98|1255.88|1272.98|1255.88|1271.31|1254.21|107
1651128000000|2022-04-28 06:40:00|1272.8|1255.7|1273.11|1256.01|1273.16|1256.06|1271.16|1254.06|156
1651128300000|2022-04-28 06:45:00|1273.04|1255.94|1272.23|1255.13|1274.18|1257.08|1270.99|1253.89|248
1651128600000|2022-04-28 06:50:00|1272.26|1255.16|1272.87|1255.77|1274.06|1256.96|1272.13|1255.03|241
1651128900000|2022-04-28 06:55:00|1272.82|1255.72|1272.63|1255.53|1272.88|1255.78|1270.5|1253.4|250
1651129200000|2022-04-28 07:00:00|1272.64|1255.54|1273.04|1255.94|1273.08|1255.98|1270.24|1253.14|268
1651129500000|2022-04-28 07:05:00|1273.02|1255.92|1272.27|1255.17|1273.09|1255.99|1272.04|1254.94|196
1651129800000|2022-04-28 07:10:00|1272.29|1255.19|1276.14|1259.04|1277.09|1259.99|1272.21|1255.11|229
1651130100000|2022-04-28 07:15:00|1276.18|1259.08|1277.07|1259.97|1277.09|1259.99|1274.19|1257.09|273
1651130400000|2022-04-28 07:20:00|1277.05|1259.95|1277.39|1260.29|1277.75|1260.65|1276.99|1259.89|243
1651130700000|2022-04-28 07:25:00|1277.25|1260.15|1279.4|1262.3|1279.75|1262.65|1276.95|1259.85|240
1651131000000|2022-04-28 07:30:00|1279.47|1262.37|1278.04|1260.94|1281.11|1264.01|1277.91|1260.81|277
1651131300000|2022-04-28 07:35:00|1278.05|1260.95|1280.44|1263.34|1281.38|1264.28|1278.03|1260.93|280
1651131600000|2022-04-28 07:40:00|1280.62|1263.52|1281.67|1264.57|1281.7|1264.6|1280.55|1263.45|154
1651131900000|2022-04-28 07:45:00|1281.57|1264.47|1285.37|1268.27|1288.05|1270.95|1280.79|1263.69|373
1651132200000|2022-04-28 07:50:00|1285.36|1268.26|1285.34|1268.24|1287.05|1269.95|1284.23|1267.13|433
1651132500000|2022-04-28 07:55:00|1285.3|1268.2|1285.97|1268.87|1286.57|1269.47|1285.03|1267.93|159
1651132800000|2022-04-28 08:00:00|1285.98|1268.88|1284.93|1267.83|1287.46|1270.36|1284.93|1267.83|291
1651133100000|2022-04-28 08:05:00|1284.91|1267.81|1287.72|1270.62|1287.78|1270.68|1284.91|1267.81|177
1651133400000|2022-04-28 08:10:00|1287.65|1270.55|1290.57|1273.47|1290.57|1273.47|1286.96|1269.86|182
1651133700000|2022-04-28 08:15:00|1290.51|1273.41|1291.08|1273.98|1291.57|1274.47|1290.06|1272.96|273
1651134000000|2022-04-28 08:20:00|1291.14|1274.04|1294.1|1277|1294.92|1277.82|1291.04|1273.94|235
1651134300000|2022-04-28 08:25:00|1294.19|1277.09|1298.34|1281.24|1298.34|1281.24|1294.1|1277|224
1651134600000|2022-04-28 08:30:00|1298.52|1281.42|1299.51|1282.41|1299.89|1282.79|1297.25|1280.15|239
1651134900000|2022-04-28 08:35:00|1299.5|1282.4|1298.33|1281.23|1299.87|1282.77|1298.29|1281.19|294
1651135200000|2022-04-28 08:40:00|1298.23|1281.13|1299.75|1282.65|1299.87|1282.77|1298.2|1281.1|125
1651135500000|2022-04-28 08:45:00|1299.71|1282.61|1299.01|1281.91|1300.97|1283.87|1299.01|1281.91|223
1651135800000|2022-04-28 08:50:00|1299.07|1281.97|1302.09|1284.99|1302.88|1285.78|1298.11|1281.01|213
1651136100000|2022-04-28 08:55:00|1302.07|1284.97|1299.05|1281.95|1303.47|1286.37|1297.62|1280.52|327
1651136400000|2022-04-28 09:00:00|1299.04|1281.94|1299.84|1282.74|1303.08|1285.98|1298.54|1281.44|325
1651136700000|2022-04-28 09:05:00|1299.93|1282.83|1304.07|1286.97|1304.11|1287.01|1299.89|1282.79|366
1651137000000|2022-04-28 09:10:00|1304.04|1286.94|1305.09|1287.99|1305.91|1288.81|1303.92|1286.82|157
1651137300000|2022-04-28 09:15:00|1305.1|1288|1305.96|1288.86|1305.98|1288.88|1305.05|1287.95|119
1651137600000|2022-04-28 09:20:00|1305.56|1288.46|1303.17|1286.07|1306.81|1289.71|1302.14|1285.04|289
1651137900000|2022-04-28 09:25:00|1303.2|1286.1|1300.87|1283.77|1303.52|1286.42|1300.87|1283.77|171
1651138200000|2022-04-28 09:30:00|1300.83|1283.73|1302.02|1284.92|1302.27|1285.17|1300.8|1283.7|206
1651138500000|2022-04-28 09:35:00|1302.07|1284.97|1301.94|1284.84|1303.37|1286.27|1301.86|1284.76|194
1651138800000|2022-04-28 09:40:00|1301.83|1284.73|1305.13|1288.03|1305.62|1288.52|1301.83|1284.73|302
1651139100000|2022-04-28 09:45:00|1305.17|1288.07|1305.98|1288.88|1306.38|1289.28|1304.8|1287.7|319
1651139400000|2022-04-28 09:50:00|1306|1288.9|1305.79|1288.69|1306.05|1288.95|1305.11|1288.01|182
1651139700000|2022-04-28 09:55:00|1305.78|1288.68|1305.05|1287.95|1305.91|1288.81|1304.8|1287.7|194
1651140000000|2022-04-28 10:00:00|1305.09|1287.99|1300.2|1283.1|1305.73|1288.63|1300.09|1282.99|266
1651140300000|2022-04-28 10:05:00|1300.27|1283.17|1299.11|1282.01|1300.27|1283.17|1298.97|1281.87|141
1651140600000|2022-04-28 10:10:00|1299.12|1282.02|1295.1|1278|1299.16|1282.06|1292.61|1275.51|246
1651140900000|2022-04-28 10:15:00|1295.02|1277.92|1289.14|1272.04|1295.21|1278.11|1288.62|1271.52|300
1651141200000|2022-04-28 10:20:00|1289.13|1272.03|1291.17|1274.07|1291.45|1274.35|1288.4|1271.3|320
1651141500000|2022-04-28 10:25:00|1291.15|1274.05|1291.1|1274|1292.12|1275.02|1290.13|1273.03|253
1651141800000|2022-04-28 10:30:00|1291.09|1273.99|1288.54|1271.44|1291.1|1274|1288.43|1271.33|306
1651142100000|2022-04-28 10:35:00|1288.42|1271.32|1287.62|1270.52|1289.05|1271.95|1286.29|1269.19|226
1651142400000|2022-04-28 10:40:00|1287.46|1270.36|1286.03|1268.93|1287.79|1270.69|1285.87|1268.77|168
1651142700000|2022-04-28 10:45:00|1286.05|1268.95|1286.5|1269.4|1286.78|1269.68|1286.05|1268.95|111
1651143000000|2022-04-28 10:50:00|1286.58|1269.48|1287.06|1269.96|1288.66|1271.56|1286.58|1269.48|165
1651143300000|2022-04-28 10:55:00|1287.07|1269.97|1288.46|1271.36|1288.85|1271.75|1287.07|1269.97|200
1651143600000|2022-04-28 11:00:00|1288.48|1271.38|1289.86|1272.76|1289.86|1272.76|1287.67|1270.57|196
1651143900000|2022-04-28 11:05:00|1289.85|1272.75|1290.3|1273.2|1293.15|1276.05|1289.62|1272.52|238
1651144200000|2022-04-28 11:10:00|1290.29|1273.19|1289.81|1272.71|1290.73|1273.63|1289.26|1272.16|238
1651144500000|2022-04-28 11:15:00|1289.83|1272.73|1289.01|1271.91|1291.11|1274.01|1288.44|1271.34|214
1651144800000|2022-04-28 11:20:00|1289|1271.9|1288.74|1271.64|1289|1271.9|1286.35|1269.25|240
1651145100000|2022-04-28 11:25:00|1288.76|1271.66|1288.99|1271.89|1289.97|1272.87|1288.01|1270.91|214
1651145400000|2022-04-28 11:30:00|1288.98|1271.88|1288.02|1270.92|1289.57|1272.47|1287.26|1270.16|266
1651145700000|2022-04-28 11:35:00|1287.98|1270.88|1286.27|1269.17|1287.98|1270.88|1286.27|1269.17|159
1651146000000|2022-04-28 11:40:00|1286.21|1269.11|1287.27|1270.17|1288.97|1271.87|1286.17|1269.07|167
1651146300000|2022-04-28 11:45:00|1287.26|1270.16|1286.13|1269.03|1288.16|1271.06|1286.05|1268.95|225
1651146600000|2022-04-28 11:50:00|1286.14|1269.04|1286.7|1269.6|1287.09|1269.99|1285.99|1268.89|230
1651146900000|2022-04-28 11:55:00|1286.59|1269.49|1286.87|1269.77|1287.18|1270.08|1286.08|1268.98|134
1651147200000|2022-04-28 12:00:00|1286.55|1269.45|1288|1270.9|1288.99|1271.89|1286.55|1269.45|236
1651147500000|2022-04-28 12:05:00|1288.01|1270.91|1289.95|1272.85|1290.8|1273.7|1288.01|1270.91|270
1651147800000|2022-04-28 12:10:00|1289.96|1272.86|1280.24|1263.14|1290.02|1272.92|1280.07|1262.97|382
1651148100000|2022-04-28 12:15:00|1279.9|1262.8|1279.86|1262.76|1280.04|1262.94|1276.21|1259.11|427
1651148400000|2022-04-28 12:20:00|1279.82|1262.72|1284.05|1266.95|1284.14|1267.04|1279.53|1262.43|364
1651148700000|2022-04-28 12:25:00|1284.09|1266.99|1282.06|1264.96|1284.5|1267.4|1281.97|1264.87|260
1651149000000|2022-04-28 12:30:00|1282.32|1265.22|1284.1|1267|1285.28|1268.18|1278.82|1261.72|534
1651149300000|2022-04-28 12:35:00|1284.09|1266.99|1282.04|1264.94|1284.78|1267.68|1280.35|1263.25|471
1651149600000|2022-04-28 12:40:00|1282.08|1264.98|1286.88|1269.78|1286.89|1269.79|1281.37|1264.27|244
1651149900000|2022-04-28 12:45:00|1286.86|1269.76|1283.93|1266.83|1287.05|1269.95|1283.5|1266.4|277
1651150200000|2022-04-28 12:50:00|1283.92|1266.82|1276.86|1259.76|1283.93|1266.83|1276.75|1259.65|385
1651150500000|2022-04-28 12:55:00|1276.89|1259.79|1274.05|1256.95|1276.92|1259.82|1273.09|1255.99|399
1651150800000|2022-04-28 13:00:00|1274.04|1256.94|1271.85|1254.75|1274.88|1257.78|1271.42|1254.32|431
1651151100000|2022-04-28 13:05:00|1271.81|1254.71|1271.29|1254.19|1272.24|1255.14|1270.7|1253.6|271
1651151400000|2022-04-28 13:10:00|1271.13|1254.03|1267.07|1249.97|1271.13|1254.03|1266.22|1249.12|419
1651151700000|2022-04-28 13:15:00|1267.06|1249.96|1261.74|1244.64|1269.79|1252.69|1261.01|1243.91|331
1651152000000|2022-04-28 13:20:00|1261.73|1244.63|1269.27|1252.17|1269.27|1252.17|1261.66|1244.56|390
1651152300000|2022-04-28 13:25:00|1269.46|1252.36|1271.39|1254.29|1272.66|1255.56|1269.45|1252.35|334
1651152600000|2022-04-28 13:30:00|1271.42|1254.32|1267.2|1250.1|1274.17|1257.07|1265.55|1248.45|653
1651152900000|2022-04-28 13:35:00|1267.1|1250|1266.98|1249.88|1269.14|1252.04|1266.54|1249.44|620
1651153200000|2022-04-28 13:40:00|1266.93|1249.83|1261.26|1244.16|1270.18|1253.08|1261.24|1244.14|589
1651153500000|2022-04-28 13:45:00|1261.21|1244.11|1260.22|1243.12|1263.96|1246.86|1259.7|1242.6|596
1651153800000|2022-04-28 13:50:00|1260.27|1243.17|1260.55|1243.45|1261.75|1244.65|1257.84|1240.74|510
1651154100000|2022-04-28 13:55:00|1260.52|1243.42|1258.99|1241.89|1261.77|1244.67|1258.41|1241.31|504
1651154400000|2022-04-28 14:00:00|1259.06|1241.96|1251.37|1234.27|1259.06|1241.96|1249.99|1232.89|547
1651154700000|2022-04-28 14:05:00|1251.43|1234.33|1255.03|1237.93|1257.57|1240.47|1250.7|1233.6|482
1651155000000|2022-04-28 14:10:00|1255.06|1237.96|1253.16|1236.06|1257.33|1240.23|1250.77|1233.67|514
1651155300000|2022-04-28 14:15:00|1253.07|1235.97|1255.9|1238.8|1255.9|1238.8|1250.01|1232.91|513
1651155600000|2022-04-28 14:20:00|1255.92|1238.82|1255.68|1238.58|1257.88|1240.78|1254.1|1237|480
1651155900000|2022-04-28 14:25:00|1255.64|1238.54|1251.94|1234.84|1255.83|1238.73|1251.92|1234.82|471
1651156200000|2022-04-28 14:30:00|1251.91|1234.81|1249.7|1232.6|1252.13|1235.03|1249.5|1232.4|460
1651156500000|2022-04-28 14:35:00|1249.51|1232.41|1250.03|1232.93|1250.63|1233.53|1249.03|1231.93|296
1651156800000|2022-04-28 14:40:00|1249.78|1232.68|1251.68|1234.58|1251.85|1234.75|1249.49|1232.39|224
1651157100000|2022-04-28 14:45:00|1251.51|1234.41|1255.46|1238.36|1256.48|1239.38|1251.51|1234.41|318
1651157400000|2022-04-28 14:50:00|1255.63|1238.53|1256.11|1239.01|1256.8|1239.7|1255.06|1237.96|282
1651157700000|2022-04-28 14:55:00|1256.17|1239.07|1261.04|1243.94|1262.9|1245.8|1256.07|1238.97|310
1651158000000|2022-04-28 15:00:00|1261.05|1243.95|1266.07|1248.97|1266.7|1249.6|1260.03|1242.93|541
1651158300000|2022-04-28 15:05:00|1266.44|1249.34|1292.23|1275.13|1292.41|1275.31|1266.07|1248.97|758
1651158600000|2022-04-28 15:10:00|1292.15|1275.05|1287.3|1270.2|1293.28|1276.18|1286.17|1269.07|623
1651158900000|2022-04-28 15:15:00|1287.64|1270.54|1270.19|1253.09|1287.8|1270.7|1269.64|1252.54|684
1651159200000|2022-04-28 15:20:00|1270.18|1253.08|1267.57|1250.47|1271.01|1253.91|1261.39|1244.29|700
1651159500000|2022-04-28 15:25:00|1267.58|1250.48|1267.91|1250.81|1271.18|1254.08|1267.11|1250.01|548
1651159800000|2022-04-28 15:30:00|1267.97|1250.87|1265.07|1247.97|1270.16|1253.06|1262.91|1245.81|493
1651160100000|2022-04-28 15:35:00|1265.15|1248.05|1260.38|1243.28|1265.73|1248.63|1260.33|1243.23|382
1651160400000|2022-04-28 15:40:00|1260.39|1243.29|1260.72|1243.62|1262.25|1245.15|1259.87|1242.77|435
1651160700000|2022-04-28 15:45:00|1260.29|1243.19|1254.76|1237.66|1260.71|1243.61|1251.2|1234.1|421
1651161000000|2022-04-28 15:50:00|1254.6|1237.5|1260.54|1243.44|1264.52|1247.42|1252.72|1235.62|345
1651161300000|2022-04-28 15:55:00|1260.51|1243.41|1260.14|1243.04|1261.08|1243.98|1257.49|1240.39|516
1651161600000|2022-04-28 16:00:00|1260.16|1243.06|1260.04|1242.94|1261.14|1244.04|1257.05|1239.95|572
1651161900000|2022-04-28 16:05:00|1260.03|1242.93|1253.58|1236.48|1260.61|1243.51|1253.05|1235.95|531
1651162200000|2022-04-28 16:10:00|1253.59|1236.49|1257.7|1240.6|1257.71|1240.61|1250.62|1233.52|475
1651162500000|2022-04-28 16:15:00|1257.71|1240.61|1261.37|1244.27|1261.7|1244.6|1256.41|1239.31|551
1651162800000|2022-04-28 16:20:00|1261.35|1244.25|1263.43|1246.33|1264.02|1246.92|1259.99|1242.89|542
1651163100000|2022-04-28 16:25:00|1263.49|1246.39|1266.04|1248.94|1266.54|1249.44|1263.49|1246.39|422
1651163400000|2022-04-28 16:30:00|1266.13|1249.03|1267.04|1249.94|1268.3|1251.2|1263.97|1246.87|406
1651163700000|2022-04-28 16:35:00|1267.05|1249.95|1268.89|1251.79|1269.73|1252.63|1267.05|1249.95|412
1651164000000|2022-04-28 16:40:00|1268.9|1251.8|1277.77|1260.67|1277.77|1260.67|1268.58|1251.48|420
1651164300000|2022-04-28 16:45:00|1277.66|1260.56|1279.04|1261.94|1279.75|1262.65|1273.53|1256.43|699
1651164600000|2022-04-28 16:50:00|1279.05|1261.95|1281.11|1264.01|1281.47|1264.37|1278.81|1261.71|492
1651164900000|2022-04-28 16:55:00|1281.09|1263.99|1282.08|1264.98|1283.61|1266.51|1280.09|1262.99|324
1651165200000|2022-04-28 17:00:00|1281.92|1264.82|1283.05|1265.95|1287.73|1270.63|1281.92|1264.82|545
1651165500000|2022-04-28 17:05:00|1282.86|1265.76|1282.63|1265.53|1283.65|1266.55|1281.35|1264.25|454
1651165800000|2022-04-28 17:10:00|1282.68|1265.58|1276.47|1259.37|1283.44|1266.34|1275.96|1258.86|457
1651166100000|2022-04-28 17:15:00|1276.46|1259.36|1272.04|1254.94|1277.15|1260.05|1270.66|1253.56|465
1651166400000|2022-04-28 17:20:00|1272.11|1255.01|1273.96|1256.86|1274.05|1256.95|1270.57|1253.47|385
1651166700000|2022-04-28 17:25:00|1273.95|1256.85|1278.01|1260.91|1278.78|1261.68|1273.46|1256.36|382
1651167000000|2022-04-28 17:30:00|1278|1260.9|1282.39|1265.29|1282.52|1265.42|1277.19|1260.09|381
1651167300000|2022-04-28 17:35:00|1282.18|1265.08|1282.22|1265.12|1282.34|1265.24|1280.16|1263.06|236
1651167600000|2022-04-28 17:40:00|1282.23|1265.13|1279.73|1262.63|1282.23|1265.13|1278.29|1261.19|398
1651167900000|2022-04-28 17:45:00|1279.74|1262.64|1282.13|1265.03|1283.23|1266.13|1279.15|1262.05|330
1651168200000|2022-04-28 17:50:00|1282.12|1265.02|1281.87|1264.77|1282.89|1265.79|1280.42|1263.32|281
1651168500000|2022-04-28 17:55:00|1281.82|1264.72|1284.61|1267.51|1284.8|1267.7|1281.22|1264.12|341
1651168800000|2022-04-28 18:00:00|1284.59|1267.49|1287.01|1269.91|1287.34|1270.24|1282.79|1265.69|541
1651169100000|2022-04-28 18:05:00|1287.02|1269.92|1284.24|1267.14|1287.81|1270.71|1283.73|1266.63|448
1651169400000|2022-04-28 18:10:00|1284.23|1267.13|1282.97|1265.87|1284.73|1267.63|1282.97|1265.87|412
1651169700000|2022-04-28 18:15:00|1282.65|1265.55|1282.54|1265.44|1283.87|1266.77|1280.97|1263.87|415
1651170000000|2022-04-28 18:20:00|1282.48|1265.38|1285.49|1268.39|1285.73|1268.63|1282.01|1264.91|285
1651170300000|2022-04-28 18:25:00|1285.54|1268.44|1287.01|1269.91|1287.67|1270.57|1284.11|1267.01|289
1651170600000|2022-04-28 18:30:00|1287.04|1269.94|1285.99|1268.89|1287.25|1270.15|1285.9|1268.8|365
1651170900000|2022-04-28 18:35:00|1286.04|1268.94|1285.95|1268.85|1286.65|1269.55|1284.54|1267.44|306
1651171200000|2022-04-28 18:40:00|1285.87|1268.77|1285.55|1268.45|1285.93|1268.83|1284.31|1267.21|229
1651171500000|2022-04-28 18:45:00|1285.56|1268.46|1283.67|1266.57|1285.66|1268.56|1283.05|1265.95|258
1651171800000|2022-04-28 18:50:00|1283.65|1266.55|1283.01|1265.91|1284.86|1267.76|1283|1265.9|303
1651172100000|2022-04-28 18:55:00|1283|1265.9|1281.73|1264.63|1283.62|1266.52|1281.29|1264.19|303
1651172400000|2022-04-28 19:00:00|1281.72|1264.62|1282.66|1265.56|1283.42|1266.32|1281.48|1264.38|390
1651172700000|2022-04-28 19:05:00|1282.61|1265.51|1287.17|1270.07|1287.2|1270.1|1282.31|1265.21|240
1651173000000|2022-04-28 19:10:00|1287.2|1270.1|1285.97|1268.87|1287.78|1270.68|1285.44|1268.34|378
1651173300000|2022-04-28 19:15:00|1285.8|1268.7|1284.05|1266.95|1286.71|1269.61|1283.38|1266.28|325
1651173600000|2022-04-28 19:20:00|1284.06|1266.96|1286.09|1268.99|1286.78|1269.68|1283.96|1266.86|232
1651173900000|2022-04-28 19:25:00|1286.08|1268.98|1283.52|1266.42|1286.09|1268.99|1283.37|1266.27|229
1651174200000|2022-04-28 19:30:00|1283.47|1266.37|1281.14|1264.04|1284.29|1267.19|1280.34|1263.24|250
1651174500000|2022-04-28 19:35:00|1281.1|1264|1281.14|1264.04|1282.11|1265.01|1280.23|1263.13|297
1651174800000|2022-04-28 19:40:00|1281.1|1264|1280.09|1262.99|1281.17|1264.07|1279.88|1262.78|400
1651175100000|2022-04-28 19:45:00|1280.1|1263|1277.17|1260.07|1281.04|1263.94|1277.08|1259.98|359
1651175400000|2022-04-28 19:50:00|1277.15|1260.05|1273.9|1256.8|1277.15|1260.05|1273.31|1256.21|282
1651175700000|2022-04-28 19:55:00|1273.92|1256.82|1274.95|1257.85|1275|1257.9|1273.22|1256.12|165
1651176000000|2022-04-28 20:00:00|1275.05|1257.95|1271.88|1254.78|1275.98|1258.88|1267.27|1250.17|544
1651176300000|2022-04-28 20:05:00|1271.89|1254.79|1273.75|1256.65|1273.91|1256.81|1269.19|1252.09|518
1651176600000|2022-04-28 20:10:00|1273.11|1256.01|1274.11|1257.01|1275.61|1258.51|1273.05|1255.95|349
1651176900000|2022-04-28 20:15:00|1274.09|1256.99|1277.62|1260.52|1278.14|1261.04|1273.75|1256.65|271
1651177200000|2022-04-28 20:20:00|1277.6|1260.5|1280.61|1263.51|1280.63|1263.53|1276.08|1258.98|361
1651177500000|2022-04-28 20:25:00|1280.68|1263.58|1280.89|1263.79|1281.7|1264.6|1279.08|1261.98|295
1651177800000|2022-04-28 20:30:00|1280.84|1263.74|1286.41|1269.31|1287.35|1270.25|1280.82|1263.72|575
1651178100000|2022-04-28 20:35:00|1286.44|1269.34|1287.05|1269.95|1287.6|1270.5|1285.05|1267.95|374
1651178400000|2022-04-28 20:40:00|1287.18|1270.08|1284.91|1267.81|1287.24|1270.14|1284.25|1267.15|181
1651178700000|2022-04-28 20:45:00|1284.9|1267.8|1280.35|1263.25|1284.9|1267.8|1279.59|1262.49|307
1651179000000|2022-04-28 20:50:00|1280.36|1263.26|1280.07|1262.97|1281.07|1263.97|1279.28|1262.18|356
1651179300000|2022-04-28 20:55:00|1280.11|1263.01|1279.36|1262.26|1281.66|1264.56|1279.36|1262.26|322
1651179600000|2022-04-28 21:00:00|1279.11|1262.01|1279.95|1262.85|1279.97|1262.87|1278.19|1261.09|140
1651179900000|2022-04-28 21:05:00|1279.89|1262.79|1282.41|1265.31|1282.41|1265.31|1279.88|1262.78|93
1651180200000|2022-04-28 21:10:00|1282.42|1265.32|1282.01|1264.91|1282.86|1265.76|1281.28|1264.18|109
1651180500000|2022-04-28 21:15:00|1282.06|1264.96|1281.12|1264.02|1282.19|1265.09|1280.05|1262.95|93
1651180800000|2022-04-28 21:20:00|1281.15|1264.05|1279.07|1261.97|1281.42|1264.32|1278.97|1261.87|231
1651181100000|2022-04-28 21:25:00|1279.1|1262|1275.93|1258.83|1279.1|1262|1275.26|1258.16|216
1651181400000|2022-04-28 21:30:00|1275.98|1258.88|1276.03|1258.93|1276.05|1258.95|1275.34|1258.24|51
1651181700000|2022-04-28 21:35:00|1276.05|1258.95|1273.13|1256.03|1276.05|1258.95|1271.99|1254.89|261
1651182000000|2022-04-28 21:40:00|1273.12|1256.02|1270.2|1253.1|1273.16|1256.06|1269.73|1252.63|227
1651182300000|2022-04-28 21:45:00|1270.28|1253.18|1271.1|1254|1272.24|1255.14|1270.2|1253.1|160
1651182600000|2022-04-28 21:50:00|1271.08|1253.98|1272.5|1255.4|1273.05|1255.95|1271.04|1253.94|127
1651182900000|2022-04-28 21:55:00|1272.51|1255.41|1272.72|1255.62|1274.05|1256.95|1272.49|1255.39|209
1651183200000|2022-04-28 22:00:00|1272.59|1255.49|1270.26|1253.16|1273.92|1256.82|1269.15|1252.05|122
1651183500000|2022-04-28 22:05:00|1270.21|1253.11|1271.05|1253.95|1272.02|1254.92|1270.21|1253.11|75
1651183800000|2022-04-28 22:10:00|1270.8|1253.7|1267.08|1249.98|1270.8|1253.7|1267.03|1249.93|77
1651184100000|2022-04-28 22:15:00|1267.12|1250.02|1268.18|1251.08|1270.7|1253.6|1267.12|1250.02|215
1651184400000|2022-04-28 22:20:00|1268.17|1251.07|1268.19|1251.09|1269.76|1252.66|1268.1|1251|232
1651184700000|2022-04-28 22:25:00|1268.21|1251.11|1266.07|1248.97|1268.37|1251.27|1263.94|1246.84|344
1651185000000|2022-04-28 22:30:00|1265.98|1248.88|1265.88|1248.78|1266.87|1249.77|1265.17|1248.07|200
1651185300000|2022-04-28 22:35:00|1265.89|1248.79|1266.18|1249.08|1266.84|1249.74|1265.28|1248.18|243
1651185600000|2022-04-28 22:40:00|1266.17|1249.07|1265.35|1248.25|1266.82|1249.72|1263.99|1246.89|296
1651185900000|2022-04-28 22:45:00|1265.48|1248.38|1267.81|1250.71|1268.25|1251.15|1265.27|1248.17|163
1651186200000|2022-04-28 22:50:00|1267.82|1250.72|1269|1251.9|1269.19|1252.09|1266.63|1249.53|141
1651186500000|2022-04-28 22:55:00|1269.02|1251.92|1270.6|1253.5|1270.88|1253.78|1268.36|1251.26|105
1651186800000|2022-04-28 23:00:00|1270.59|1253.49|1268.93|1251.83|1271.1|1254|1268.05|1250.95|210
1651187100000|2022-04-28 23:05:00|1268.92|1251.82|1271.66|1254.56|1271.66|1254.56|1267.07|1249.97|280
1651187400000|2022-04-28 23:10:00|1271.87|1254.77|1275.1|1258|1275.97|1258.87|1271.87|1254.77|186
1651187700000|2022-04-28 23:15:00|1275.16|1258.06|1276.03|1258.93|1276.04|1258.94|1274.77|1257.67|134
1651188000000|2022-04-28 23:20:00|1275.98|1258.88|1274.6|1257.5|1276.03|1258.93|1273.89|1256.79|161
1651188300000|2022-04-28 23:25:00|1274.62|1257.52|1275.07|1257.97|1275.47|1258.37|1273.98|1256.88|177
1651188600000|2022-04-28 23:30:00|1275.03|1257.93|1274.07|1256.97|1276|1258.9|1274.07|1256.97|167
1651188900000|2022-04-28 23:35:00|1274.06|1256.96|1273.71|1256.61|1274.39|1257.29|1273.18|1256.08|171
1651189200000|2022-04-28 23:40:00|1273.7|1256.6|1271.07|1253.97|1273.99|1256.89|1271.02|1253.92|166
1651189500000|2022-04-28 23:45:00|1271.29|1254.19|1272.68|1255.58|1272.71|1255.61|1271.12|1254.02|109
1651189800000|2022-04-28 23:50:00|1272.82|1255.72|1274.03|1256.93|1274.7|1257.6|1272.82|1255.72|91
1651190100000|2022-04-28 23:55:00|1273.9|1256.8|1274.77|1257.67|1275.72|1258.62|1273.85|1256.75|123
1651190400000|2022-04-29 00:00:00|1274.8|1257.7|1275.08|1257.98|1276.65|1259.55|1274.04|1256.94|257
1651190700000|2022-04-29 00:05:00|1274.9|1257.8|1275.06|1257.96|1275.82|1258.72|1273.99|1256.89|244
1651191000000|2022-04-29 00:10:00|1275.11|1258.01|1278.84|1261.74|1279.62|1262.52|1274.99|1257.89|259
1651191300000|2022-04-29 00:15:00|1278.82|1261.72|1278.54|1261.44|1279.6|1262.5|1278.41|1261.31|113
1651191600000|2022-04-29 00:20:00|1278.52|1261.42|1277.73|1260.63|1279.64|1262.54|1277.12|1260.02|204
1651191900000|2022-04-29 00:25:00|1277.76|1260.66|1274.78|1257.68|1278.68|1261.58|1274.14|1257.04|207
1651192200000|2022-04-29 00:30:00|1274.8|1257.7|1274.92|1257.82|1276.16|1259.06|1273.64|1256.54|213
1651192500000|2022-04-29 00:35:00|1274.89|1257.79|1274.91|1257.81|1274.97|1257.87|1273.36|1256.26|176
1651192800000|2022-04-29 00:40:00|1275.07|1257.97|1271.6|1254.5|1275.57|1258.47|1271.6|1254.5|234
1651193100000|2022-04-29 00:45:00|1271.26|1254.16|1272.64|1255.54|1272.89|1255.79|1270.04|1252.94|230
1651193400000|2022-04-29 00:50:00|1272.65|1255.55|1274.86|1257.76|1275.95|1258.85|1272.57|1255.47|277
1651193700000|2022-04-29 00:55:00|1274.92|1257.82|1278.4|1261.3|1278.45|1261.35|1274.92|1257.82|207
1651194000000|2022-04-29 01:00:00|1278.43|1261.33|1281.01|1263.91|1281.57|1264.47|1278.06|1260.96|273
1651194300000|2022-04-29 01:05:00|1281|1263.9|1280.68|1263.58|1281.1|1264|1279|1261.9|272
1651194600000|2022-04-29 01:10:00|1280.57|1263.47|1279.33|1262.23|1280.92|1263.82|1279.33|1262.23|230
1651194900000|2022-04-29 01:15:00|1279.45|1262.35|1279.82|1262.72|1280.12|1263.02|1278.98|1261.88|172
1651195200000|2022-04-29 01:20:00|1279.95|1262.85|1279.05|1261.95|1280.09|1262.99|1278.99|1261.89|150
1651195500000|2022-04-29 01:25:00|1279.12|1262.02|1279.99|1262.89|1280.04|1262.94|1279.04|1261.94|138
1651195800000|2022-04-29 01:30:00|1280.01|1262.91|1279.59|1262.49|1280.1|1263|1279.05|1261.95|187
1651196100000|2022-04-29 01:35:00|1279.63|1262.53|1279.88|1262.78|1280.14|1263.04|1279.58|1262.48|114
1651196400000|2022-04-29 01:40:00|1279.89|1262.79|1279.82|1262.72|1280.21|1263.11|1279.11|1262.01|216
1651196700000|2022-04-29 01:45:00|1280.01|1262.91|1278.19|1261.09|1280.01|1262.91|1278.06|1260.96|138
1651197000000|2022-04-29 01:50:00|1278.22|1261.12|1273.01|1255.91|1278.22|1261.12|1272.86|1255.76|217
1651197300000|2022-04-29 01:55:00|1272.92|1255.82|1276.59|1259.49|1276.71|1259.61|1272.9|1255.8|334
1651197600000|2022-04-29 02:00:00|1276.6|1259.5|1274.3|1257.2|1276.64|1259.54|1274.3|1257.2|204
1651197900000|2022-04-29 02:05:00|1274.32|1257.22|1276.53|1259.43|1276.92|1259.82|1274.3|1257.2|169
1651198200000|2022-04-29 02:10:00|1276.5|1259.4|1271.47|1254.37|1276.78|1259.68|1271.47|1254.37|267
1651198500000|2022-04-29 02:15:00|1271.48|1254.38|1270.56|1253.46|1271.96|1254.86|1270.05|1252.95|243
1651198800000|2022-04-29 02:20:00|1270.58|1253.48|1269.03|1251.93|1270.74|1253.64|1269.03|1251.93|230
1651199100000|2022-04-29 02:25:00|1269.13|1252.03|1267.73|1250.63|1269.25|1252.15|1266.52|1249.42|221
1651199400000|2022-04-29 02:30:00|1267.91|1250.81|1265.76|1248.66|1267.91|1250.81|1264.53|1247.43|233
1651199700000|2022-04-29 02:35:00|1265.75|1248.65|1265.13|1248.03|1265.86|1248.76|1264.88|1247.78|167
1651200000000|2022-04-29 02:40:00|1265.09|1247.99|1266.75|1249.65|1266.82|1249.72|1264.87|1247.77|128
1651200300000|2022-04-29 02:45:00|1266.73|1249.63|1266.4|1249.3|1267.95|1250.85|1266.24|1249.14|146
1651200600000|2022-04-29 02:50:00|1266.32|1249.22|1263.98|1246.88|1266.32|1249.22|1263.78|1246.68|145
1651200900000|2022-04-29 02:55:00|1264.15|1247.05|1259.47|1242.37|1264.15|1247.05|1254.87|1237.77|501
1651201200000|2022-04-29 03:00:00|1259.55|1242.45|1260.85|1243.75|1260.89|1243.79|1258.02|1240.92|319
1651201500000|2022-04-29 03:05:00|1260.69|1243.59|1258.86|1241.76|1260.77|1243.67|1258.34|1241.24|198
1651201800000|2022-04-29 03:10:00|1258.91|1241.81|1256.3|1239.2|1259.86|1242.76|1254.62|1237.52|360
1651202100000|2022-04-29 03:15:00|1256.21|1239.11|1258.79|1241.69|1259.53|1242.43|1255.69|1238.59|248
1651202400000|2022-04-29 03:20:00|1258.8|1241.7|1260.34|1243.24|1260.71|1243.61|1258.55|1241.45|201
1651202700000|2022-04-29 03:25:00|1260.36|1243.26|1261.92|1244.82|1262.23|1245.13|1259.9|1242.8|266
1651203000000|2022-04-29 03:30:00|1261.97|1244.87|1260.87|1243.77|1262|1244.9|1260.12|1243.02|233
1651203300000|2022-04-29 03:35:00|1260.86|1243.76|1259.92|1242.82|1260.9|1243.8|1256.9|1239.8|315
1651203600000|2022-04-29 03:40:00|1260.01|1242.91|1261.92|1244.82|1261.92|1244.82|1259.89|1242.79|239
1651203900000|2022-04-29 03:45:00|1261.88|1244.78|1261.03|1243.93|1261.91|1244.81|1260.06|1242.96|267
1651204200000|2022-04-29 03:50:00|1261.04|1243.94|1261.91|1244.81|1261.96|1244.86|1259.97|1242.87|286
1651204500000|2022-04-29 03:55:00|1261.83|1244.73|1261.91|1244.81|1262.03|1244.93|1260.05|1242.95|229
1651204800000|2022-04-29 04:00:00|1261.9|1244.8|1256.97|1239.87|1261.95|1244.85|1256.97|1239.87|289
1651205100000|2022-04-29 04:05:00|1256.92|1239.82|1255.99|1238.89|1257.04|1239.94|1252.97|1235.87|372
1651205400000|2022-04-29 04:10:00|1255.98|1238.88|1255.14|1238.04|1256.95|1239.85|1255.07|1237.97|243
1651205700000|2022-04-29 04:15:00|1255.15|1238.05|1255.12|1238.02|1257.64|1240.54|1254.26|1237.16|331
1651206000000|2022-04-29 04:20:00|1255.28|1238.18|1256.81|1239.71|1257.06|1239.96|1254.21|1237.11|200
1651206300000|2022-04-29 04:25:00|1256.9|1239.8|1260.41|1243.31|1260.8|1243.7|1256.9|1239.8|190
1651206600000|2022-04-29 04:30:00|1260.4|1243.3|1261.72|1244.62|1261.94|1244.84|1260.38|1243.28|189
1651206900000|2022-04-29 04:35:00|1261.8|1244.7|1261.93|1244.83|1262.45|1245.35|1261.14|1244.04|101
1651207200000|2022-04-29 04:40:00|1261.95|1244.85|1263.63|1246.53|1263.78|1246.68|1261.9|1244.8|208
1651207500000|2022-04-29 04:45:00|1263.88|1246.78|1265.22|1248.12|1265.4|1248.3|1263.54|1246.44|179
1651207800000|2022-04-29 04:50:00|1265.2|1248.1|1267.24|1250.14|1268.01|1250.91|1264.71|1247.61|177
1651208100000|2022-04-29 04:55:00|1267.12|1250.02|1266.19|1249.09|1267.21|1250.11|1265.99|1248.89|171
1651208400000|2022-04-29 05:00:00|1266.04|1248.94|1267.64|1250.54|1268.72|1251.62|1266.04|1248.94|204
1651208700000|2022-04-29 05:05:00|1267.67|1250.57|1267.02|1249.92|1269.6|1252.5|1267.01|1249.91|242
1651209000000|2022-04-29 05:10:00|1267.04|1249.94|1266.49|1249.39|1267.08|1249.98|1265.76|1248.66|164
1651209300000|2022-04-29 05:15:00|1266.51|1249.41|1268.71|1251.61|1268.9|1251.8|1266.47|1249.37|163
1651209600000|2022-04-29 05:20:00|1269.01|1251.91|1269.86|1252.76|1270.07|1252.97|1267.95|1250.85|296
1651209900000|2022-04-29 05:25:00|1269.68|1252.58|1269.7|1252.6|1270.02|1252.92|1269.56|1252.46|137
1651210200000|2022-04-29 05:30:00|1269.68|1252.58|1267.17|1250.07|1269.91|1252.81|1267.02|1249.92|339
1651210500000|2022-04-29 05:35:00|1267.2|1250.1|1268.08|1250.98|1268.65|1251.55|1267|1249.9|198
1651210800000|2022-04-29 05:40:00|1268.07|1250.97|1267.27|1250.17|1268.1|1251|1267.08|1249.98|111
1651211100000|2022-04-29 05:45:00|1267.28|1250.18|1264.3|1247.2|1267.54|1250.44|1264.18|1247.08|210
1651211400000|2022-04-29 05:50:00|1264.29|1247.19|1264.56|1247.46|1265.06|1247.96|1264.09|1246.99|178
1651211700000|2022-04-29 05:55:00|1264.58|1247.48|1264|1246.9|1264.75|1247.65|1264|1246.9|85
1651212000000|2022-04-29 06:00:00|1264.04|1246.94|1263.73|1246.63|1264.31|1247.21|1262.31|1245.21|147
1651212300000|2022-04-29 06:05:00|1263.61|1246.51|1264.56|1247.46|1265.46|1248.36|1263.49|1246.39|206
1651212600000|2022-04-29 06:10:00|1264.55|1247.45|1261.31|1244.21|1264.55|1247.45|1259.2|1242.1|293
1651212900000|2022-04-29 06:15:00|1261.56|1244.46|1262.87|1245.77|1262.94|1245.84|1261.09|1243.99|278
1651213200000|2022-04-29 06:20:00|1262.85|1245.75|1263.79|1246.69|1265.07|1247.97|1262.07|1244.97|241
1651213500000|2022-04-29 06:25:00|1263.92|1246.82|1264.02|1246.92|1264.91|1247.81|1263.26|1246.16|255
1651213800000|2022-04-29 06:30:00|1264.01|1246.91|1265.09|1247.99|1265.56|1248.46|1263.08|1245.98|172
1651214100000|2022-04-29 06:35:00|1264.98|1247.88|1266.27|1249.17|1266.87|1249.77|1264.98|1247.88|170
1651214400000|2022-04-29 06:40:00|1266.2|1249.1|1266.76|1249.66|1266.99|1249.89|1266.12|1249.02|248
1651214700000|2022-04-29 06:45:00|1266.72|1249.62|1266.14|1249.04|1266.87|1249.77|1266.02|1248.92|99
1651215000000|2022-04-29 06:50:00|1266.13|1249.03|1264.67|1247.57|1266.21|1249.11|1264.23|1247.13|209
1651215300000|2022-04-29 06:55:00|1264.69|1247.59|1266.55|1249.45|1266.84|1249.74|1264.59|1247.49|235
1651215600000|2022-04-29 07:00:00|1266.2|1249.1|1267|1249.9|1268.94|1251.84|1266.09|1248.99|291
1651215900000|2022-04-29 07:05:00|1267.01|1249.91|1268.81|1251.71|1268.81|1251.71|1265.7|1248.6|216
1651216200000|2022-04-29 07:10:00|1268.82|1251.72|1268.13|1251.03|1269.04|1251.94|1268.06|1250.96|112
1651216500000|2022-04-29 07:15:00|1268.11|1251.01|1267.8|1250.7|1268.73|1251.63|1267.08|1249.98|253
1651216800000|2022-04-29 07:20:00|1267.65|1250.55|1270.65|1253.55|1270.76|1253.66|1267.57|1250.47|111
1651217100000|2022-04-29 07:25:00|1270.78|1253.68|1270.23|1253.13|1270.82|1253.72|1269.31|1252.21|258
1651217400000|2022-04-29 07:30:00|1270.19|1253.09|1272.32|1255.22|1272.34|1255.24|1270.03|1252.93|115
1651217700000|2022-04-29 07:35:00|1272.28|1255.18|1271.2|1254.1|1272.83|1255.73|1270.82|1253.72|207
1651218000000|2022-04-29 07:40:00|1271.1|1254|1271.28|1254.18|1271.91|1254.81|1270.99|1253.89|110
1651218300000|2022-04-29 07:45:00|1271.22|1254.12|1271.25|1254.15|1271.55|1254.45|1270.31|1253.21|131
1651218600000|2022-04-29 07:50:00|1271.27|1254.17|1271.04|1253.94|1272.02|1254.92|1270.86|1253.76|211
1651218900000|2022-04-29 07:55:00|1271.07|1253.97|1270.73|1253.63|1271.07|1253.97|1269.93|1252.83|183
1651219200000|2022-04-29 08:00:00|1270.74|1253.64|1270.93|1253.83|1271.05|1253.95|1270.51|1253.41|209
1651219500000|2022-04-29 08:05:00|1270.94|1253.84|1270.98|1253.88|1271.92|1254.82|1270.79|1253.69|219
1651219800000|2022-04-29 08:10:00|1270.97|1253.87|1270.05|1252.95|1271.02|1253.92|1269.05|1251.95|256
1651220100000|2022-04-29 08:15:00|1269.98|1252.88|1269.14|1252.04|1271.11|1254.01|1269.07|1251.97|270
1651220400000|2022-04-29 08:20:00|1269.13|1252.03|1269.07|1251.97|1269.95|1252.85|1268.84|1251.74|296
1651220700000|2022-04-29 08:25:00|1269.06|1251.96|1269.03|1251.93|1269.15|1252.05|1268.29|1251.19|281
1651221000000|2022-04-29 08:30:00|1269.02|1251.92|1263.43|1246.33|1269.04|1251.94|1263.43|1246.33|321
1651221300000|2022-04-29 08:35:00|1263.42|1246.32|1263.57|1246.47|1264.53|1247.43|1262.37|1245.27|276
1651221600000|2022-04-29 08:40:00|1263.56|1246.46|1262.36|1245.26|1263.86|1246.76|1262.19|1245.09|260
1651221900000|2022-04-29 08:45:00|1262.38|1245.28|1262|1244.9|1262.93|1245.83|1261.34|1244.24|274
1651222200000|2022-04-29 08:50:00|1261.96|1244.86|1261.94|1244.84|1262.73|1245.63|1261.82|1244.72|186
1651222500000|2022-04-29 08:55:00|1261.93|1244.83|1259.05|1241.95|1262|1244.9|1258.93|1241.83|227
1651222800000|2022-04-29 09:00:00|1259|1241.9|1253.15|1236.05|1259.09|1241.99|1251.96|1234.86|529
1651223100000|2022-04-29 09:05:00|1253.16|1236.06|1249.67|1232.57|1253.16|1236.06|1247.12|1230.02|542
1651223400000|2022-04-29 09:10:00|1249.7|1232.6|1249.92|1232.82|1251.03|1233.93|1249.2|1232.1|428
1651223700000|2022-04-29 09:15:00|1249.93|1232.83|1252.83|1235.73|1253.39|1236.29|1246.08|1228.98|468
1651224000000|2022-04-29 09:20:00|1252.84|1235.74|1253.27|1236.17|1254.82|1237.72|1252.68|1235.58|436
1651224300000|2022-04-29 09:25:00|1253.23|1236.13|1253.12|1236.02|1253.79|1236.69|1252.05|1234.95|282
1651224600000|2022-04-29 09:30:00|1253.1|1236|1251.27|1234.17|1253.8|1236.7|1250.01|1232.91|353
1651224900000|2022-04-29 09:35:00|1251.29|1234.19|1253.8|1236.7|1253.98|1236.88|1251.03|1233.93|206
1651225200000|2022-04-29 09:40:00|1253.86|1236.76|1252.97|1235.87|1253.86|1236.76|1252.12|1235.02|206
1651225500000|2022-04-29 09:45:00|1253.02|1235.92|1251.69|1234.59|1253.02|1235.92|1249.64|1232.54|266
1651225800000|2022-04-29 09:50:00|1251.66|1234.56|1250.03|1232.93|1252.07|1234.97|1249.95|1232.85|298
1651226100000|2022-04-29 09:55:00|1250.08|1232.98|1248.71|1231.61|1250.45|1233.35|1247.49|1230.39|314
1651226400000|2022-04-29 10:00:00|1248.8|1231.7|1248.87|1231.77|1249.24|1232.14|1247.61|1230.51|240
1651226700000|2022-04-29 10:05:00|1249.02|1231.92|1251.82|1234.72|1251.95|1234.85|1248.77|1231.67|147
1651227000000|2022-04-29 10:10:00|1251.88|1234.78|1250.82|1233.72|1251.95|1234.85|1250.14|1233.04|205
1651227300000|2022-04-29 10:15:00|1250.8|1233.7|1252.27|1235.17|1253.2|1236.1|1249.03|1231.93|301
1651227600000|2022-04-29 10:20:00|1252.26|1235.16|1250.55|1233.45|1252.94|1235.84|1250.39|1233.29|287
1651227900000|2022-04-29 10:25:00|1250.56|1233.46|1248.28|1231.18|1252.03|1234.93|1248.13|1231.03|298
1651228200000|2022-04-29 10:30:00|1248.27|1231.17|1248.12|1231.02|1249.01|1231.91|1246.84|1229.74|294
1651228500000|2022-04-29 10:35:00|1248.07|1230.97|1247.7|1230.6|1249.28|1232.18|1247.5|1230.4|211
1651228800000|2022-04-29 10:40:00|1247.11|1230.01|1239.14|1222.04|1247.26|1230.16|1238.32|1221.22|486
1651229100000|2022-04-29 10:45:00|1239.26|1222.16|1228.45|1211.35|1241.66|1224.56|1226.41|1209.31|564
1651229400000|2022-04-29 10:50:00|1228.38|1211.28|1232.86|1215.76|1233.6|1216.5|1227.66|1210.56|644
1651229700000|2022-04-29 10:55:00|1232.9|1215.8|1231.96|1214.86|1234.2|1217.1|1229.95|1212.85|495
1651230000000|2022-04-29 11:00:00|1231.64|1214.54|1230.97|1213.87|1233.53|1216.43|1229.96|1212.86|488
1651230300000|2022-04-29 11:05:00|1230.98|1213.88|1234.76|1217.66|1234.76|1217.66|1230.27|1213.17|365
1651230600000|2022-04-29 11:10:00|1234.77|1217.67|1231.15|1214.05|1234.77|1217.67|1231.15|1214.05|455
1651230900000|2022-04-29 11:15:00|1231.2|1214.1|1231.11|1214.01|1231.2|1214.1|1229.13|1212.03|360
1651231200000|2022-04-29 11:20:00|1231.1|1214|1231.05|1213.95|1231.86|1214.76|1229.05|1211.95|323
1651231500000|2022-04-29 11:25:00|1231.02|1213.92|1226.84|1209.74|1231.05|1213.95|1225.36|1208.26|393
1651231800000|2022-04-29 11:30:00|1226.87|1209.77|1227.02|1209.92|1229.9|1212.8|1226.11|1209.01|401
1651232100000|2022-04-29 11:35:00|1227.01|1209.91|1219.97|1202.87|1227.01|1209.91|1219.9|1202.8|434
1651232400000|2022-04-29 11:40:00|1219.88|1202.78|1224.33|1207.23|1224.53|1207.43|1217.43|1200.33|549
1651232700000|2022-04-29 11:45:00|1224.43|1207.33|1228|1210.9|1228.01|1210.91|1224.33|1207.23|420
1651233000000|2022-04-29 11:50:00|1227.98|1210.88|1224.1|1207|1228.14|1211.04|1223.4|1206.3|365
1651233300000|2022-04-29 11:55:00|1224.14|1207.04|1225.74|1208.64|1226.51|1209.41|1224.14|1207.04|327
1651233600000|2022-04-29 12:00:00|1225.75|1208.65|1222.44|1205.34|1226.02|1208.92|1221.31|1204.21|369
1651233900000|2022-04-29 12:05:00|1222.17|1205.07|1227.18|1210.08|1227.18|1210.08|1219.66|1202.56|411
1651234200000|2022-04-29 12:10:00|1227.22|1210.12|1234.5|1217.4|1235.29|1218.19|1227.05|1209.95|448
1651234500000|2022-04-29 12:15:00|1234.51|1217.41|1236.11|1219.01|1236.11|1219.01|1233.99|1216.89|407
1651234800000|2022-04-29 12:20:00|1236.1|1219|1238.35|1221.25|1238.94|1221.84|1235.09|1217.99|282
1651235100000|2022-04-29 12:25:00|1238.37|1221.27|1238.3|1221.2|1238.57|1221.47|1236.4|1219.3|303
1651235400000|2022-04-29 12:30:00|1238.26|1221.16|1239.6|1222.5|1239.81|1222.71|1235.77|1218.67|412
1651235700000|2022-04-29 12:35:00|1239.52|1222.42|1239.52|1222.42|1239.86|1222.76|1237.08|1219.98|380
1651236000000|2022-04-29 12:40:00|1239.5|1222.4|1243.9|1226.8|1244.05|1226.95|1238.99|1221.89|343
1651236300000|2022-04-29 12:45:00|1243.8|1226.7|1242.14|1225.04|1243.97|1226.87|1242.07|1224.97|282
1651236600000|2022-04-29 12:50:00|1242.25|1225.15|1240.12|1223.02|1242.31|1225.21|1239.76|1222.66|265
1651236900000|2022-04-29 12:55:00|1240.08|1222.98|1239.51|1222.41|1240.1|1223|1238.82|1221.72|290
1651237200000|2022-04-29 13:00:00|1239.5|1222.4|1240.07|1222.97|1240.55|1223.45|1238.18|1221.08|438
1651237500000|2022-04-29 13:05:00|1240.08|1222.98|1236.13|1219.03|1240.63|1223.53|1235.1|1218|267
1651237800000|2022-04-29 13:10:00|1236.1|1219|1235.07|1217.97|1236.12|1219.02|1233.49|1216.39|361
1651238100000|2022-04-29 13:15:00|1235.1|1218|1241.64|1224.54|1241.64|1224.54|1235.07|1217.97|351
1651238400000|2022-04-29 13:20:00|1241.47|1224.37|1243.9|1226.8|1244.08|1226.98|1241.16|1224.06|278
1651238700000|2022-04-29 13:25:00|1243.91|1226.81|1242.59|1225.49|1243.95|1226.85|1241.96|1224.86|339
1651239000000|2022-04-29 13:30:00|1242.78|1225.68|1245.95|1228.85|1247.52|1230.42|1240.26|1223.16|599
1651239300000|2022-04-29 13:35:00|1245.92|1228.82|1243.03|1225.93|1247.58|1230.48|1243.03|1225.93|531
1651239600000|2022-04-29 13:40:00|1243.34|1226.24|1239.35|1222.25|1244.99|1227.89|1239.21|1222.11|320
1651239900000|2022-04-29 13:45:00|1239.34|1222.24|1243.4|1226.3|1243.42|1226.32|1237.32|1220.22|408
1651240200000|2022-04-29 13:50:00|1243.37|1226.27|1245.61|1228.51|1245.81|1228.71|1243.37|1226.27|446
1651240500000|2022-04-29 13:55:00|1245.96|1228.86|1248.23|1231.13|1250.52|1233.42|1245.84|1228.74|484
1651240800000|2022-04-29 14:00:00|1248.2|1231.1|1248.87|1231.77|1248.99|1231.89|1245.85|1228.75|364
1651241100000|2022-04-29 14:05:00|1248.89|1231.79|1247.45|1230.35|1248.89|1231.79|1246.11|1229.01|386
1651241400000|2022-04-29 14:10:00|1247.44|1230.34|1246.95|1229.85|1247.95|1230.85|1245.64|1228.54|411
1651241700000|2022-04-29 14:15:00|1246.91|1229.81|1241.76|1224.66|1247.85|1230.75|1241.03|1223.93|515
1651242000000|2022-04-29 14:20:00|1241.85|1224.75|1236.06|1218.96|1242.03|1224.93|1235.26|1218.16|523
1651242300000|2022-04-29 14:25:00|1236.03|1218.93|1233.07|1215.97|1236.39|1219.29|1232.04|1214.94|425
1651242600000|2022-04-29 14:30:00|1233.06|1215.96|1233.07|1215.97|1234.6|1217.5|1231.83|1214.73|411
1651242900000|2022-04-29 14:35:00|1233.09|1215.99|1233.03|1215.93|1233.43|1216.33|1230.38|1213.28|360
1651243200000|2022-04-29 14:40:00|1233.04|1215.94|1233.33|1216.23|1233.92|1216.82|1231.08|1213.98|361
1651243500000|2022-04-29 14:45:00|1233.46|1216.36|1230.13|1213.03|1233.74|1216.64|1230.13|1213.03|420
1651243800000|2022-04-29 14:50:00|1230.14|1213.04|1231.07|1213.97|1231.71|1214.61|1229.15|1212.05|350
1651244100000|2022-04-29 14:55:00|1230.98|1213.88|1235.4|1218.3|1235.6|1218.5|1230.92|1213.82|263
1651244400000|2022-04-29 15:00:00|1235.38|1218.28|1234.05|1216.95|1235.71|1218.61|1232.2|1215.1|426
1651244700000|2022-04-29 15:05:00|1233.98|1216.88|1232.3|1215.2|1238.51|1221.41|1232.08|1214.98|459
1651245000000|2022-04-29 15:10:00|1232.21|1215.11|1231.67|1214.57|1232.24|1215.14|1229.97|1212.87|318
1651245300000|2022-04-29 15:15:00|1231.73|1214.63|1233.85|1216.75|1233.85|1216.75|1231.03|1213.93|230
1651245600000|2022-04-29 15:20:00|1233.83|1216.73|1235.02|1217.92|1235.82|1218.72|1232.42|1215.32|329
1651245900000|2022-04-29 15:25:00|1234.95|1217.85|1232.97|1215.87|1235.06|1217.96|1231.47|1214.37|317
1651246200000|2022-04-29 15:30:00|1232.98|1215.88|1238.06|1220.96|1239.81|1222.71|1232.88|1215.78|349
1651246500000|2022-04-29 15:35:00|1238.04|1220.94|1237.03|1219.93|1239.02|1221.92|1236.87|1219.77|373
1651246800000|2022-04-29 15:40:00|1237.02|1219.92|1239.14|1222.04|1239.66|1222.56|1236.02|1218.92|382
1651247100000|2022-04-29 15:45:00|1239.12|1222.02|1239.61|1222.51|1241.41|1224.31|1239.06|1221.96|400
1651247400000|2022-04-29 15:50:00|1239.6|1222.5|1239.62|1222.52|1240.17|1223.07|1237.95|1220.85|374
1651247700000|2022-04-29 15:55:00|1239.57|1222.47|1238.86|1221.76|1239.64|1222.54|1236.96|1219.86|233
1651248000000|2022-04-29 16:00:00|1238.84|1221.74|1234.38|1217.28|1238.84|1221.74|1234.31|1217.21|320
1651248300000|2022-04-29 16:05:00|1234.35|1217.25|1234.65|1217.55|1235.18|1218.08|1234.06|1216.96|219
1651248600000|2022-04-29 16:10:00|1234.5|1217.4|1235.97|1218.87|1236.85|1219.75|1234.41|1217.31|265
1651248900000|2022-04-29 16:15:00|1235.96|1218.86|1234.93|1217.83|1237.81|1220.71|1234.04|1216.94|226
1651249200000|2022-04-29 16:20:00|1234.86|1217.76|1236.1|1219|1236.35|1219.25|1233.89|1216.79|213
1651249500000|2022-04-29 16:25:00|1236.06|1218.96|1236.85|1219.75|1237.93|1220.83|1234.58|1217.48|377
1651249800000|2022-04-29 16:30:00|1236.84|1219.74|1238.83|1221.73|1238.83|1221.73|1234.75|1217.65|398
1651250100000|2022-04-29 16:35:00|1238.62|1221.52|1230.29|1213.19|1238.71|1221.61|1230.23|1213.13|330
1651250400000|2022-04-29 16:40:00|1230.49|1213.39|1216.29|1199.19|1230.49|1213.39|1215.98|1198.88|488
1651250700000|2022-04-29 16:45:00|1216.27|1199.17|1220.07|1202.97|1220.97|1203.87|1214.5|1197.4|599
1651251000000|2022-04-29 16:50:00|1220.04|1202.94|1219.02|1201.92|1220.92|1203.82|1217.22|1200.12|476
1651251300000|2022-04-29 16:55:00|1219.01|1201.91|1217.54|1200.44|1219.1|1202|1215.05|1197.95|375
1651251600000|2022-04-29 17:00:00|1217.66|1200.56|1221.14|1204.04|1221.84|1204.74|1217.56|1200.46|415
1651251900000|2022-04-29 17:05:00|1221.21|1204.11|1219.09|1201.99|1221.21|1204.11|1218.13|1201.03|308
1651252200000|2022-04-29 17:10:00|1219.31|1202.21|1220.46|1203.36|1220.46|1203.36|1217.12|1200.02|312
1651252500000|2022-04-29 17:15:00|1220.47|1203.37|1224.17|1207.07|1224.83|1207.73|1220.21|1203.11|484
1651252800000|2022-04-29 17:20:00|1224.14|1207.04|1223.41|1206.31|1224.76|1207.66|1222.26|1205.16|372
1651253100000|2022-04-29 17:25:00|1223.66|1206.56|1223.93|1206.83|1225.85|1208.75|1223.53|1206.43|362
1651253400000|2022-04-29 17:30:00|1223.94|1206.84|1226.11|1209.01|1226.82|1209.72|1223.94|1206.84|381
1651253700000|2022-04-29 17:35:00|1226.1|1209|1225.09|1207.99|1226.15|1209.05|1225.03|1207.93|403
1651254000000|2022-04-29 17:40:00|1225.16|1208.06|1225.01|1207.91|1225.53|1208.43|1224.03|1206.93|215
1651254300000|2022-04-29 17:45:00|1225.03|1207.93|1217.79|1200.69|1225.11|1208.01|1215.39|1198.29|381
1651254600000|2022-04-29 17:50:00|1217.88|1200.78|1222.55|1205.45|1224.66|1207.56|1217.86|1200.76|441
1651254900000|2022-04-29 17:55:00|1222.57|1205.47|1222.01|1204.91|1222.65|1205.55|1221.04|1203.94|285
1651255200000|2022-04-29 18:00:00|1222.06|1204.96|1225.05|1207.95|1225.96|1208.86|1220.78|1203.68|472
1651255500000|2022-04-29 18:05:00|1225.19|1208.09|1223.08|1205.98|1225.86|1208.76|1223.08|1205.98|300
1651255800000|2022-04-29 18:10:00|1223.12|1206.02|1224.29|1207.19|1224.31|1207.21|1221.14|1204.04|350
1651256100000|2022-04-29 18:15:00|1224.3|1207.2|1223.13|1206.03|1227.39|1210.29|1222.91|1205.81|442
1651256400000|2022-04-29 18:20:00|1223.12|1206.02|1218.01|1200.91|1223.27|1206.17|1216.99|1199.89|368
1651256700000|2022-04-29 18:25:00|1217.99|1200.89|1223.21|1206.11|1223.5|1206.4|1217.88|1200.78|325
1651257000000|2022-04-29 18:30:00|1223.31|1206.21|1225.91|1208.81|1225.93|1208.83|1223.02|1205.92|216
1651257300000|2022-04-29 18:35:00|1225.9|1208.8|1220.39|1203.29|1225.91|1208.81|1220.39|1203.29|262
1651257600000|2022-04-29 18:40:00|1220.42|1203.32|1214.2|1197.1|1221.57|1204.47|1213.28|1196.18|387
1651257900000|2022-04-29 18:45:00|1214.29|1197.19|1207.65|1190.55|1214.97|1197.87|1205.39|1188.29|566
1651258200000|2022-04-29 18:50:00|1207.63|1190.53|1207.22|1190.12|1210.93|1193.83|1207.22|1190.12|400
1651258500000|2022-04-29 18:55:00|1207.38|1190.28|1216.11|1199.01|1216.41|1199.31|1207.25|1190.15|606
1651258800000|2022-04-29 19:00:00|1216.16|1199.06|1217.9|1200.8|1218.27|1201.17|1214.13|1197.03|397
1651259100000|2022-04-29 19:05:00|1217.88|1200.78|1212.33|1195.23|1217.89|1200.79|1212.09|1194.99|389
1651259400000|2022-04-29 19:10:00|1212.42|1195.32|1208.38|1191.28|1212.77|1195.67|1208.16|1191.06|308
1651259700000|2022-04-29 19:15:00|1208.41|1191.31|1214.03|1196.93|1214.08|1196.98|1208.11|1191.01|385
1651260000000|2022-04-29 19:20:00|1214.02|1196.92|1212.26|1195.16|1215.43|1198.33|1210.3|1193.2|457
1651260300000|2022-04-29 19:25:00|1211.52|1194.42|1205.2|1188.1|1214.6|1197.5|1205.17|1188.07|539
1651260600000|2022-04-29 19:30:00|1205.17|1188.07|1206.13|1189.03|1207.03|1189.93|1202.39|1185.29|544
1651260900000|2022-04-29 19:35:00|1206.08|1188.98|1207.98|1190.88|1208.52|1191.42|1204.97|1187.87|626
1651261200000|2022-04-29 19:40:00|1207.95|1190.85|1207.68|1190.58|1209.52|1192.42|1207.47|1190.37|391
1651261500000|2022-04-29 19:45:00|1207.67|1190.57|1198.72|1181.62|1208.73|1191.63|1196.88|1179.78|540
1651261800000|2022-04-29 19:50:00|1198.76|1181.66|1194.56|1177.46|1198.84|1181.74|1192.78|1175.68|609
1651262100000|2022-04-29 19:55:00|1194.58|1177.48|1201.19|1184.09|1201.51|1184.41|1194.35|1177.25|508
1651262400000|2022-04-29 20:00:00|1201.23|1184.13|1203.59|1186.49|1203.59|1186.49|1199.77|1182.67|577
1651262700000|2022-04-29 20:05:00|1203.54|1186.44|1204.93|1187.83|1206.11|1189.01|1203|1185.9|511
1651263000000|2022-04-29 20:10:00|1204.88|1187.78|1203.76|1186.66|1205|1187.9|1202.9|1185.8|360
1651263300000|2022-04-29 20:15:00|1203.74|1186.64|1206.38|1189.28|1206.4|1189.3|1203.24|1186.14|386
1651263600000|2022-04-29 20:20:00|1206.39|1189.29|1211.25|1194.15|1211.92|1194.82|1206.39|1189.29|390
1651263900000|2022-04-29 20:25:00|1211.23|1194.13|1207.9|1190.8|1211.62|1194.52|1207.86|1190.76|257
1651264200000|2022-04-29 20:30:00|1207.91|1190.81|1205.86|1188.76|1208.08|1190.98|1205.28|1188.18|329
1651264500000|2022-04-29 20:35:00|1205.85|1188.75|1203.9|1186.8|1206.59|1189.49|1203.51|1186.41|297
1651264800000|2022-04-29 20:40:00|1203.92|1186.82|1202.73|1185.63|1204.14|1187.04|1202.16|1185.06|184
1651265100000|2022-04-29 20:45:00|1202.76|1185.66|1203.22|1186.12|1203.89|1186.79|1202.62|1185.52|274
1651265400000|2022-04-29 20:50:00|1203.23|1186.13|1203.69|1186.59|1203.69|1186.59|1202.61|1185.51|222
1651265700000|2022-04-29 20:55:00|1203.66|1186.56|1202.63|1185.53|1203.67|1186.57|1202.53|1185.43|130
1651302000000|2022-04-30 07:00:00|1223.95|1206.85|1221.59|1204.49|1224.02|1206.92|1221.59|1204.49|103
1651302300000|2022-04-30 07:05:00|1221.58|1204.48|1221.58|1204.48|1222|1204.9|1221.39|1204.29|80
1651302600000|2022-04-30 07:10:00|1221.52|1204.42|1219.7|1202.6|1221.53|1204.43|1219.36|1202.26|126
1651302900000|2022-04-30 07:15:00|1219.59|1202.49|1219.2|1202.1|1220.17|1203.07|1218.82|1201.72|95
1651303200000|2022-04-30 07:20:00|1219.15|1202.05|1220.07|1202.97|1220.07|1202.97|1219.1|1202|85
1651303500000|2022-04-30 07:25:00|1220.03|1202.93|1218.34|1201.24|1220.12|1203.02|1218.22|1201.12|89
1651303800000|2022-04-30 07:30:00|1218.44|1201.34|1218.11|1201.01|1218.74|1201.64|1217.76|1200.66|68
1651304100000|2022-04-30 07:35:00|1218.13|1201.03|1219.26|1202.16|1219.31|1202.21|1218.13|1201.03|89
1651304400000|2022-04-30 07:40:00|1219.32|1202.22|1218.27|1201.17|1220.85|1203.75|1217.37|1200.27|143
1651304700000|2022-04-30 07:45:00|1218.39|1201.29|1217.99|1200.89|1219.08|1201.98|1217.46|1200.36|136
1651305000000|2022-04-30 07:50:00|1217.89|1200.79|1217.96|1200.86|1217.99|1200.89|1217.4|1200.3|129
1651305300000|2022-04-30 07:55:00|1218.03|1200.93|1218.99|1201.89|1219.07|1201.97|1217.85|1200.75|148
1651305600000|2022-04-30 08:00:00|1219.01|1201.91|1218.6|1201.5|1219.04|1201.94|1217.13|1200.03|152
1651305900000|2022-04-30 08:05:00|1218.65|1201.55|1219.9|1202.8|1220.66|1203.56|1218.65|1201.55|172
1651306200000|2022-04-30 08:10:00|1219.89|1202.79|1221.98|1204.88|1222.09|1204.99|1219.72|1202.62|157
1651306500000|2022-04-30 08:15:00|1221.96|1204.86|1218.87|1201.77|1222.06|1204.96|1218.87|1201.77|224
1651306800000|2022-04-30 08:20:00|1218.93|1201.83|1211.87|1194.77|1218.98|1201.88|1211.87|1194.77|179
1651307100000|2022-04-30 08:25:00|1211.66|1194.56|1210.98|1193.88|1212.78|1195.68|1210.21|1193.11|199
1651307400000|2022-04-30 08:30:00|1210.99|1193.89|1209.25|1192.15|1211.26|1194.16|1207.54|1190.44|284
1651307700000|2022-04-30 08:35:00|1209.23|1192.13|1213.35|1196.25|1213.35|1196.25|1208.97|1191.87|219
1651308000000|2022-04-30 08:40:00|1213.49|1196.39|1213.85|1196.75|1215.04|1197.94|1213.22|1196.12|166
1651308300000|2022-04-30 08:45:00|1213.84|1196.74|1213|1195.9|1214.19|1197.09|1212.94|1195.84|157
1651308600000|2022-04-30 08:50:00|1213.01|1195.91|1214.94|1197.84|1215.01|1197.91|1212.19|1195.09|201
1651308900000|2022-04-30 08:55:00|1215.05|1197.95|1212.49|1195.39|1215.34|1198.24|1212.44|1195.34|294
1651309200000|2022-04-30 09:00:00|1212.43|1195.33|1210.22|1193.12|1212.93|1195.83|1209.37|1192.27|229
1651309500000|2022-04-30 09:05:00|1210.31|1193.21|1212.23|1195.13|1212.26|1195.16|1210.2|1193.1|179
1651309800000|2022-04-30 09:10:00|1212.21|1195.11|1212.92|1195.82|1212.98|1195.88|1212.09|1194.99|108
1651310100000|2022-04-30 09:15:00|1212.93|1195.83|1211.38|1194.28|1213.05|1195.95|1211.34|1194.24|186
1651310400000|2022-04-30 09:20:00|1211.39|1194.29|1209.18|1192.08|1211.63|1194.53|1208.73|1191.63|144
1651310700000|2022-04-30 09:25:00|1209.19|1192.09|1211.08|1193.98|1211.8|1194.7|1209.12|1192.02|217
1651311000000|2022-04-30 09:30:00|1211.07|1193.97|1211.66|1194.56|1211.9|1194.8|1210.17|1193.07|155
1651311300000|2022-04-30 09:35:00|1211.71|1194.61|1210.38|1193.28|1212.02|1194.92|1210.37|1193.27|120
1651311600000|2022-04-30 09:40:00|1210.37|1193.27|1207.27|1190.17|1210.38|1193.28|1207.19|1190.09|179
1651311900000|2022-04-30 09:45:00|1207.15|1190.05|1208.15|1191.05|1208.15|1191.05|1207.13|1190.03|33
1651312200000|2022-04-30 09:50:00|1208.19|1191.09|1209.6|1192.5|1209.6|1192.5|1208.07|1190.97|120
1651312500000|2022-04-30 09:55:00|1209.61|1192.51|1209.77|1192.67|1210.16|1193.06|1209.42|1192.32|204
1651312800000|2022-04-30 10:00:00|1209.82|1192.72|1209.3|1192.2|1210.07|1192.97|1209.3|1192.2|118
1651313100000|2022-04-30 10:05:00|1209.21|1192.11|1209.65|1192.55|1209.88|1192.78|1209.18|1192.08|137
1651313400000|2022-04-30 10:10:00|1209.66|1192.56|1209.41|1192.31|1209.66|1192.56|1209.01|1191.91|80
1651313700000|2022-04-30 10:15:00|1209.5|1192.4|1206.49|1189.39|1209.5|1192.4|1206.49|1189.39|97
1651314000000|2022-04-30 10:20:00|1206.5|1189.4|1207.34|1190.24|1207.34|1190.24|1206.5|1189.4|82
1651314300000|2022-04-30 10:25:00|1207.33|1190.23|1210.38|1193.28|1210.38|1193.28|1207.05|1189.95|97
1651314600000|2022-04-30 10:30:00|1210.49|1193.39|1213.02|1195.92|1213.38|1196.28|1210.49|1193.39|204
1651314900000|2022-04-30 10:35:00|1213.03|1195.93|1210.03|1192.93|1213.18|1196.08|1209.94|1192.84|210
1651315200000|2022-04-30 10:40:00|1209.92|1192.82|1210.81|1193.71|1212.15|1195.05|1209.88|1192.78|254
1651315500000|2022-04-30 10:45:00|1210.8|1193.7|1211.63|1194.53|1211.88|1194.78|1210.47|1193.37|195
1651315800000|2022-04-30 10:50:00|1211.62|1194.52|1210.77|1193.67|1211.89|1194.79|1210.08|1192.98|212
1651316100000|2022-04-30 10:55:00|1210.82|1193.72|1211.1|1194|1211.12|1194.02|1210.78|1193.68|150
1651316400000|2022-04-30 11:00:00|1211.07|1193.97|1213.4|1196.3|1213.6|1196.5|1210.99|1193.89|286
1651316700000|2022-04-30 11:05:00|1213.38|1196.28|1216.4|1199.3|1216.73|1199.63|1213.38|1196.28|257
1651317000000|2022-04-30 11:10:00|1216.15|1199.05|1215.3|1198.2|1216.15|1199.05|1215.03|1197.93|183
1651317300000|2022-04-30 11:15:00|1215.19|1198.09|1215.31|1198.21|1215.73|1198.63|1215.01|1197.91|84
1651317600000|2022-04-30 11:20:00|1215.42|1198.32|1216.65|1199.55|1216.66|1199.56|1214.1|1197|218
1651317900000|2022-04-30 11:25:00|1216.64|1199.54|1216.38|1199.28|1216.64|1199.54|1214.59|1197.49|170
1651318200000|2022-04-30 11:30:00|1216.47|1199.37|1216.95|1199.85|1216.95|1199.85|1216.14|1199.04|187
1651318500000|2022-04-30 11:35:00|1216.92|1199.82|1213.61|1196.51|1216.95|1199.85|1212.46|1195.36|198
1651318800000|2022-04-30 11:40:00|1213.6|1196.5|1214.02|1196.92|1214.4|1197.3|1213.08|1195.98|172
1651319100000|2022-04-30 11:45:00|1213.94|1196.84|1214.32|1197.22|1214.9|1197.8|1213.94|1196.84|143
1651319400000|2022-04-30 11:50:00|1214.26|1197.16|1214.88|1197.78|1214.89|1197.79|1213.47|1196.37|178
1651319700000|2022-04-30 11:55:00|1214.9|1197.8|1214.04|1196.94|1215.59|1198.49|1214.01|1196.91|132
1651320000000|2022-04-30 12:00:00|1214.02|1196.92|1215.64|1198.54|1215.64|1198.54|1213.23|1196.13|201
1651320300000|2022-04-30 12:05:00|1215.87|1198.77|1215.09|1197.99|1217.43|1200.33|1215.09|1197.99|156
1651320600000|2022-04-30 12:10:00|1215.03|1197.93|1214.25|1197.15|1215.33|1198.23|1214.19|1197.09|127
1651320900000|2022-04-30 12:15:00|1214.31|1197.21|1213.05|1195.95|1214.92|1197.82|1212.84|1195.74|128
1651321200000|2022-04-30 12:20:00|1213.06|1195.96|1214.83|1197.73|1214.83|1197.73|1212.86|1195.76|72
1651321500000|2022-04-30 12:25:00|1214.78|1197.68|1216.03|1198.93|1216.13|1199.03|1214.51|1197.41|93
1651321800000|2022-04-30 12:30:00|1216.07|1198.97|1215.35|1198.25|1216.75|1199.65|1215.34|1198.24|178
1651322100000|2022-04-30 12:35:00|1215.34|1198.24|1213.33|1196.23|1215.36|1198.26|1212.98|1195.88|177
1651322400000|2022-04-30 12:40:00|1213.32|1196.22|1211.43|1194.33|1214.09|1196.99|1211.32|1194.22|148
1651322700000|2022-04-30 12:45:00|1211.4|1194.3|1212.81|1195.71|1212.84|1195.74|1211.4|1194.3|128
1651323000000|2022-04-30 12:50:00|1212.74|1195.64|1212.31|1195.21|1212.74|1195.64|1212.05|1194.95|81
1651323300000|2022-04-30 12:55:00|1212.29|1195.19|1210.16|1193.06|1212.4|1195.3|1210.16|1193.06|123
1651323600000|2022-04-30 13:00:00|1210.13|1193.03|1209.71|1192.61|1211.03|1193.93|1209.18|1192.08|181
1651323900000|2022-04-30 13:05:00|1209.74|1192.64|1212.2|1195.1|1213.55|1196.45|1209.72|1192.62|165
1651324200000|2022-04-30 13:10:00|1212.22|1195.12|1212.91|1195.81|1213.02|1195.92|1211.5|1194.4|167
1651324500000|2022-04-30 13:15:00|1212.84|1195.74|1214.07|1196.97|1214.1|1197|1212.81|1195.71|119
1651324800000|2022-04-30 13:20:00|1214.06|1196.96|1214.16|1197.06|1214.28|1197.18|1214.03|1196.93|96
1651325100000|2022-04-30 13:25:00|1214.15|1197.05|1213|1195.9|1214.2|1197.1|1212.02|1194.92|106
1651325400000|2022-04-30 13:30:00|1213.01|1195.91|1206.33|1189.23|1213.45|1196.35|1206.33|1189.23|259
1651325700000|2022-04-30 13:35:00|1206.35|1189.25|1204.03|1186.93|1208.1|1191|1203.08|1185.98|285
1651326000000|2022-04-30 13:40:00|1204|1186.9|1201.31|1184.21|1204.15|1187.05|1200.61|1183.51|221
1651326300000|2022-04-30 13:45:00|1201.3|1184.2|1200.87|1183.77|1203.77|1186.67|1200.12|1183.02|236
1651326600000|2022-04-30 13:50:00|1200.86|1183.76|1201.95|1184.85|1202.05|1184.95|1200.86|1183.76|157
1651326900000|2022-04-30 13:55:00|1202.01|1184.91|1201.58|1184.48|1202.03|1184.93|1201.1|1184|138
1651327200000|2022-04-30 14:00:00|1201.54|1184.44|1199.82|1182.72|1203.03|1185.93|1195.55|1178.45|284
1651327500000|2022-04-30 14:05:00|1199.93|1182.83|1203.08|1185.98|1207.8|1190.7|1199.93|1182.83|409
1651327800000|2022-04-30 14:10:00|1203.07|1185.97|1201.91|1184.81|1203.77|1186.67|1201.27|1184.17|236
1651328100000|2022-04-30 14:15:00|1201.97|1184.87|1194.03|1176.93|1201.97|1184.87|1194.03|1176.93|237
1651328400000|2022-04-30 14:20:00|1194.04|1176.94|1193.45|1176.35|1194.93|1177.83|1191.34|1174.24|348
1651328700000|2022-04-30 14:25:00|1193.46|1176.36|1194.71|1177.61|1196.31|1179.21|1192.46|1175.36|355
1651329000000|2022-04-30 14:30:00|1194.9|1177.8|1194.14|1177.04|1195.82|1178.72|1192.87|1175.77|188
1651329300000|2022-04-30 14:35:00|1194.09|1176.99|1190.56|1173.46|1194.13|1177.03|1187.34|1170.24|353
1651329600000|2022-04-30 14:40:00|1190.57|1173.47|1191.11|1174.01|1191.11|1174.01|1189.71|1172.61|158
1651329900000|2022-04-30 14:45:00|1191.17|1174.07|1185.61|1168.51|1191.65|1174.55|1185.61|1168.51|302
1651330200000|2022-04-30 14:50:00|1185.59|1168.49|1182.96|1165.86|1185.61|1168.51|1181.45|1164.35|413
1651330500000|2022-04-30 14:55:00|1182.97|1165.87|1178.44|1161.34|1185.67|1168.57|1176.63|1159.53|422
1651330800000|2022-04-30 15:00:00|1178.43|1161.33|1175.09|1157.99|1181.5|1164.4|1173.33|1156.23|419
1651331100000|2022-04-30 15:05:00|1175.21|1158.11|1182.2|1165.1|1182.21|1165.11|1175.12|1158.02|374
1651331400000|2022-04-30 15:10:00|1182.19|1165.09|1183.04|1165.94|1186.85|1169.75|1182.19|1165.09|393
1651331700000|2022-04-30 15:15:00|1183.02|1165.92|1183.11|1166.01|1184.7|1167.6|1180.17|1163.07|405
1651332000000|2022-04-30 15:20:00|1183.08|1165.98|1181.7|1164.6|1183.09|1165.99|1180.72|1163.62|376
1651332300000|2022-04-30 15:25:00|1181.73|1164.63|1189.59|1172.49|1190.65|1173.55|1181.6|1164.5|290
1651332600000|2022-04-30 15:30:00|1189.64|1172.54|1190.74|1173.64|1191.98|1174.88|1187.2|1170.1|303
1651332900000|2022-04-30 15:35:00|1190.75|1173.65|1187.44|1170.34|1190.94|1173.84|1187.42|1170.32|279
1651333200000|2022-04-30 15:40:00|1187.43|1170.33|1188.72|1171.62|1188.82|1171.72|1187.17|1170.07|167
1651333500000|2022-04-30 15:45:00|1188.75|1171.65|1187.25|1170.15|1189.1|1172|1186.45|1169.35|178
1651333800000|2022-04-30 15:50:00|1187.23|1170.13|1190.58|1173.48|1190.58|1173.48|1187.06|1169.96|190
1651334100000|2022-04-30 15:55:00|1190.95|1173.85|1188.99|1171.89|1191.75|1174.65|1187.1|1170|274
1651334400000|2022-04-30 16:00:00|1189|1171.9|1186.08|1168.98|1189|1171.9|1186|1168.9|269
1651334700000|2022-04-30 16:05:00|1186.11|1169.01|1189.53|1172.43|1190.08|1172.98|1186.11|1169.01|309
1651335000000|2022-04-30 16:10:00|1189.56|1172.46|1188.26|1171.16|1190.54|1173.44|1188.19|1171.09|182
1651335300000|2022-04-30 16:15:00|1188.39|1171.29|1187.31|1170.21|1189.02|1171.92|1186.14|1169.04|302
1651335600000|2022-04-30 16:20:00|1187.33|1170.23|1191.01|1173.91|1191.08|1173.98|1187.23|1170.13|224
1651335900000|2022-04-30 16:25:00|1190.83|1173.73|1191.09|1173.99|1191.81|1174.71|1190.73|1173.63|235
1651336200000|2022-04-30 16:30:00|1191.08|1173.98|1191.82|1174.72|1193.5|1176.4|1190.95|1173.85|228
1651336500000|2022-04-30 16:35:00|1191.93|1174.83|1190.38|1173.28|1192.32|1175.22|1189.54|1172.44|247
1651336800000|2022-04-30 16:40:00|1190.2|1173.1|1189.77|1172.67|1190.87|1173.77|1189.17|1172.07|180
1651337100000|2022-04-30 16:45:00|1189.76|1172.66|1190.05|1172.95|1190.05|1172.95|1189.53|1172.43|159
1651337400000|2022-04-30 16:50:00|1190.01|1172.91|1190.09|1172.99|1190.19|1173.09|1189.69|1172.59|127
1651337700000|2022-04-30 16:55:00|1190.08|1172.98|1180.46|1163.36|1190.75|1173.65|1179.58|1162.48|352
1651338000000|2022-04-30 17:00:00|1181.01|1163.91|1173.44|1156.34|1181.37|1164.27|1169.92|1152.82|432
1651338300000|2022-04-30 17:05:00|1173.42|1156.32|1176.98|1159.88|1177.52|1160.42|1173.42|1156.32|286
1651338600000|2022-04-30 17:10:00|1176.96|1159.86|1174.02|1156.92|1176.96|1159.86|1173.4|1156.3|304
1651338900000|2022-04-30 17:15:00|1173.57|1156.47|1173.73|1156.63|1174.21|1157.11|1169.52|1152.42|371
1651339200000|2022-04-30 17:20:00|1173.75|1156.65|1171.66|1154.56|1174.46|1157.36|1171.18|1154.08|320
1651339500000|2022-04-30 17:25:00|1171.6|1154.5|1170.18|1153.08|1172.66|1155.56|1170.08|1152.98|260
1651339800000|2022-04-30 17:30:00|1170.2|1153.1|1170.22|1153.12|1172.07|1154.97|1167.88|1150.78|355
1651340100000|2022-04-30 17:35:00|1170.19|1153.09|1171.35|1154.25|1174.68|1157.58|1170.16|1153.06|347
1651340400000|2022-04-30 17:40:00|1171.34|1154.24|1169.84|1152.74|1171.89|1154.79|1169.1|1152|283
1651340700000|2022-04-30 17:45:00|1169.85|1152.75|1170.01|1152.91|1170.87|1153.77|1169.85|1152.75|239
1651341000000|2022-04-30 17:50:00|1170.02|1152.92|1162.01|1144.91|1170.02|1152.92|1160.33|1143.23|460
1651341300000|2022-04-30 17:55:00|1162.03|1144.93|1162.93|1145.83|1163.97|1146.87|1161.69|1144.59|264
1651341600000|2022-04-30 18:00:00|1162.59|1145.49|1167.12|1150.02|1167.18|1150.08|1162.15|1145.05|228
1651341900000|2022-04-30 18:05:00|1167.14|1150.04|1168|1150.9|1169.63|1152.53|1167.14|1150.04|254
1651342200000|2022-04-30 18:10:00|1168.06|1150.96|1167.93|1150.83|1168.06|1150.96|1164.77|1147.67|290
1651342500000|2022-04-30 18:15:00|1167.95|1150.85|1167.59|1150.49|1170.14|1153.04|1166.73|1149.63|275
1651342800000|2022-04-30 18:20:00|1167.61|1150.51|1164.91|1147.81|1168.14|1151.04|1163.88|1146.78|281
1651343100000|2022-04-30 18:25:00|1164.79|1147.69|1167.11|1150.01|1167.11|1150.01|1164.18|1147.08|243
1651343400000|2022-04-30 18:30:00|1167.1|1150|1162.3|1145.2|1167.1|1150|1162.02|1144.92|295
1651343700000|2022-04-30 18:35:00|1162.25|1145.15|1163.99|1146.89|1164.71|1147.61|1160.56|1143.46|312
1651344000000|2022-04-30 18:40:00|1164.02|1146.92|1164.55|1147.45|1166.09|1148.99|1164.01|1146.91|199
1651344300000|2022-04-30 18:45:00|1164.43|1147.33|1160.51|1143.41|1165.15|1148.05|1160.51|1143.41|276
1651344600000|2022-04-30 18:50:00|1160.48|1143.38|1162.15|1145.05|1163.07|1145.97|1159.63|1142.53|274
1651344900000|2022-04-30 18:55:00|1162.22|1145.12|1165.24|1148.14|1165.75|1148.65|1162.22|1145.12|256
1651345200000|2022-04-30 19:00:00|1165.22|1148.12|1166.83|1149.73|1166.89|1149.79|1165.13|1148.03|316
1651345500000|2022-04-30 19:05:00|1166.84|1149.74|1168.02|1150.92|1168.19|1151.09|1166.04|1148.94|245
1651345800000|2022-04-30 19:10:00|1168|1150.9|1167.04|1149.94|1168.85|1151.75|1166.39|1149.29|207
1651346100000|2022-04-30 19:15:00|1167.03|1149.93|1167.11|1150.01|1168.55|1151.45|1165.67|1148.57|322
1651346400000|2022-04-30 19:20:00|1167.1|1150|1164.26|1147.16|1167.11|1150.01|1164.16|1147.06|237
1651346700000|2022-04-30 19:25:00|1164.16|1147.06|1166.92|1149.82|1167.99|1150.89|1163.34|1146.24|385
1651347000000|2022-04-30 19:30:00|1166.93|1149.83|1167.9|1150.8|1167.92|1150.82|1166.39|1149.29|249
1651347300000|2022-04-30 19:35:00|1167.91|1150.81|1167.91|1150.81|1168.68|1151.58|1167.2|1150.1|231
1651347600000|2022-04-30 19:40:00|1167.9|1150.8|1169.1|1152|1169.26|1152.16|1167.9|1150.8|188
1651347900000|2022-04-30 19:45:00|1169.09|1151.99|1171.08|1153.98|1171.1|1154|1166.82|1149.72|299
1651348200000|2022-04-30 19:50:00|1171.09|1153.99|1179.19|1162.09|1179.19|1162.09|1171.03|1153.93|372
1651348500000|2022-04-30 19:55:00|1179.12|1162.02|1176.84|1159.74|1179.24|1162.14|1176.09|1158.99|263
1651348800000|2022-04-30 20:00:00|1176.74|1159.64|1177.38|1160.28|1178.03|1160.93|1174.13|1157.03|257
1651349100000|2022-04-30 20:05:00|1177.29|1160.19|1176.88|1159.78|1178.04|1160.94|1176.82|1159.72|166
1651349400000|2022-04-30 20:10:00|1176.94|1159.84|1175.39|1158.29|1176.95|1159.85|1175.21|1158.11|173
1651349700000|2022-04-30 20:15:00|1175.42|1158.32|1175.29|1158.19|1175.94|1158.84|1175.07|1157.97|118
1651350000000|2022-04-30 20:20:00|1175.3|1158.2|1172.51|1155.41|1176.89|1159.79|1171.74|1154.64|252
1651350300000|2022-04-30 20:25:00|1172.46|1155.36|1172.02|1154.92|1172.7|1155.6|1171.72|1154.62|86
1651350600000|2022-04-30 20:30:00|1172.08|1154.98|1172.35|1155.25|1172.75|1155.65|1170.28|1153.18|155
1651350900000|2022-04-30 20:35:00|1172.25|1155.15|1172.27|1155.17|1172.3|1155.2|1170.9|1153.8|113
1651351200000|2022-04-30 20:40:00|1172.24|1155.14|1172.08|1154.98|1172.26|1155.16|1171.33|1154.23|142
1651351500000|2022-04-30 20:45:00|1171.98|1154.88|1172.01|1154.91|1172.4|1155.3|1171.31|1154.21|157
1651351800000|2022-04-30 20:50:00|1171.99|1154.89|1170.18|1153.08|1171.99|1154.89|1169.44|1152.34|198
1651352100000|2022-04-30 20:55:00|1170.21|1153.11|1170.42|1153.32|1171.24|1154.14|1170.1|1153|171
1651352400000|2022-04-30 21:00:00|1170.44|1153.34|1171.03|1153.93|1171.94|1154.84|1170.08|1152.98|185
1651352700000|2022-04-30 21:05:00|1170.88|1153.78|1169.22|1152.12|1170.88|1153.78|1168.86|1151.76|163
1651353000000|2022-04-30 21:10:00|1169.08|1151.98|1168.56|1151.46|1169.32|1152.22|1168.51|1151.41|67
1651353300000|2022-04-30 21:15:00|1168.55|1151.45|1168.93|1151.83|1169.26|1152.16|1168.55|1151.45|84
1651353600000|2022-04-30 21:20:00|1168.92|1151.82|1169.41|1152.31|1170.12|1153.02|1168.92|1151.82|150
1651353900000|2022-04-30 21:25:00|1169.4|1152.3|1167.79|1150.69|1169.41|1152.31|1167.79|1150.69|101
1651354200000|2022-04-30 21:30:00|1167.82|1150.72|1166.99|1149.89|1168.13|1151.03|1166.7|1149.6|100
1651354500000|2022-04-30 21:35:00|1167|1149.9|1166.24|1149.14|1167.18|1150.08|1166.21|1149.11|41
1651354800000|2022-04-30 21:40:00|1166.2|1149.1|1167.83|1150.73|1167.94|1150.84|1166.03|1148.93|85
1651355100000|2022-04-30 21:45:00|1167.85|1150.75|1167.85|1150.75|1168|1150.9|1167.09|1149.99|86
1651355400000|2022-04-30 21:50:00|1167.87|1150.77|1166.18|1149.08|1168.72|1151.62|1165.88|1148.78|132
1651355700000|2022-04-30 21:55:00|1166.2|1149.1|1164.11|1147.01|1166.2|1149.1|1164.11|1147.01|96
1651356000000|2022-04-30 22:00:00|1164.08|1146.98|1152.45|1135.35|1164.08|1146.98|1150.94|1133.84|479
1651356300000|2022-04-30 22:05:00|1152.55|1135.45|1147.97|1130.87|1154.91|1137.81|1146.47|1129.37|440
1651356600000|2022-04-30 22:10:00|1148.03|1130.93|1151.63|1134.53|1151.63|1134.53|1145.78|1128.68|453
1651356900000|2022-04-30 22:15:00|1151.53|1134.43|1153.01|1135.91|1153.99|1136.89|1151.01|1133.91|346
1651357200000|2022-04-30 22:20:00|1153.02|1135.92|1153.07|1135.97|1153.13|1136.03|1150.35|1133.25|370
1651357500000|2022-04-30 22:25:00|1153.36|1136.26|1159.38|1142.28|1159.38|1142.28|1153.31|1136.21|368
1651357800000|2022-04-30 22:30:00|1159.53|1142.43|1155.25|1138.15|1160.28|1143.18|1154.82|1137.72|480
1651358100000|2022-04-30 22:35:00|1155.11|1138.01|1151.71|1134.61|1155.12|1138.02|1146.53|1129.43|641
1651358400000|2022-04-30 22:40:00|1151.76|1134.66|1154.67|1137.57|1154.72|1137.62|1147.66|1130.56|566
1651358700000|2022-04-30 22:45:00|1154.66|1137.56|1149.1|1132|1155.28|1138.18|1149.07|1131.97|500
1651359000000|2022-04-30 22:50:00|1149.11|1132.01|1149.32|1132.22|1150.79|1133.69|1146.71|1129.61|463
1651359300000|2022-04-30 22:55:00|1149.33|1132.23|1140.3|1123.2|1149.33|1132.23|1136.28|1119.18|703
1651359600000|2022-04-30 23:00:00|1140.31|1123.21|1123.88|1106.78|1145.7|1128.6|1123.88|1106.78|698
1651359900000|2022-04-30 23:05:00|1123.23|1106.13|1088.35|1071.25|1123.23|1106.13|1081.11|1069.14|904
1651360200000|2022-04-30 23:10:00|1088.32|1071.22|1094.31|1077.21|1095.67|1078.57|1071.89|1059.34|920
1651360500000|2022-04-30 23:15:00|1094.2|1077.1|1099.68|1082.58|1103.64|1086.54|1088.63|1071.53|890
1651360800000|2022-04-30 23:20:00|1099.67|1082.57|1099.68|1082.58|1102.92|1085.82|1094.34|1077.24|746
1651361100000|2022-04-30 23:25:00|1099.66|1082.56|1101.46|1084.36|1101.48|1084.38|1094.68|1077.58|728
1651361400000|2022-04-30 23:30:00|1101.67|1084.57|1097.55|1080.45|1109.49|1092.39|1097.1|1080|813
1651361700000|2022-04-30 23:35:00|1097.04|1079.94|1100.06|1082.96|1101.18|1084.08|1095.29|1078.19|742
1651362000000|2022-04-30 23:40:00|1099.99|1082.89|1102.27|1085.17|1103.13|1086.03|1098.44|1081.34|690
1651362300000|2022-04-30 23:45:00|1102.75|1085.65|1102.42|1085.32|1104.09|1086.99|1100.25|1083.15|641
1651362600000|2022-04-30 23:50:00|1102.38|1085.28|1108.58|1091.48|1117.76|1100.66|1099.09|1081.99|795
1651362900000|2022-04-30 23:55:00|1108.57|1091.47|1105.25|1088.15|1108.98|1091.88|1104.49|1087.39|642
1651363200000|2022-05-01 00:00:00|1105.06|1087.96|1109.94|1092.84|1110.05|1092.95|1103.4|1086.3|521
1651363500000|2022-05-01 00:05:00|1109.93|1092.83|1111.01|1093.91|1111.95|1094.85|1108.14|1091.04|515
1651363800000|2022-05-01 00:10:00|1111|1093.9|1109.18|1092.08|1111.09|1093.99|1107.06|1089.96|533
1651364100000|2022-05-01 00:15:00|1109.17|1092.07|1108.31|1091.21|1110.26|1093.16|1108.03|1090.93|439
1651364400000|2022-05-01 00:20:00|1108.33|1091.23|1106.73|1089.63|1108.43|1091.33|1105.13|1088.03|553
1651364700000|2022-05-01 00:25:00|1106.72|1089.62|1103.05|1085.95|1106.72|1089.62|1102.42|1085.32|524
1651365000000|2022-05-01 00:30:00|1103.04|1085.94|1106.09|1088.99|1106.9|1089.8|1093.66|1076.56|674
1651365300000|2022-05-01 00:35:00|1106.2|1089.1|1116.16|1099.06|1116.27|1099.17|1104.94|1087.84|471
1651365600000|2022-05-01 00:40:00|1116.22|1099.12|1110.43|1093.33|1116.71|1099.61|1110.39|1093.29|478
1651365900000|2022-05-01 00:45:00|1110.09|1092.99|1106.27|1089.17|1110.15|1093.05|1105.12|1088.02|540
1651366200000|2022-05-01 00:50:00|1106.3|1089.2|1105.36|1088.26|1106.45|1089.35|1104.08|1086.98|508
1651366500000|2022-05-01 00:55:00|1105.35|1088.25|1104.46|1087.36|1106.23|1089.13|1104.42|1087.32|397
1651366800000|2022-05-01 01:00:00|1104.43|1087.33|1107.82|1090.72|1108.8|1091.7|1103.2|1086.1|376
1651367100000|2022-05-01 01:05:00|1107.81|1090.71|1107.82|1090.72|1108.13|1091.03|1105.02|1087.92|391
1651367400000|2022-05-01 01:10:00|1107.77|1090.67|1107.55|1090.45|1110.1|1093|1107.52|1090.42|397
1651367700000|2022-05-01 01:15:00|1107.53|1090.43|1104.86|1087.76|1107.55|1090.45|1103.33|1086.23|533
1651368000000|2022-05-01 01:20:00|1104.84|1087.74|1100.85|1083.75|1106.2|1089.1|1100.85|1083.75|358
1651368300000|2022-05-01 01:25:00|1100.83|1083.73|1098.98|1081.88|1101.02|1083.92|1097.19|1080.09|513
1651368600000|2022-05-01 01:30:00|1099.01|1081.91|1097.98|1080.88|1100.05|1082.95|1096.95|1079.85|474
1651368900000|2022-05-01 01:35:00|1097.91|1080.81|1101.95|1084.85|1103.02|1085.92|1091.48|1074.38|565
1651369200000|2022-05-01 01:40:00|1101.94|1084.84|1118.84|1101.74|1119.52|1102.42|1100.24|1083.14|652
1651369500000|2022-05-01 01:45:00|1118.86|1101.76|1119.15|1102.05|1121.21|1104.11|1114.32|1097.22|715
1651369800000|2022-05-01 01:50:00|1119.16|1102.06|1128.07|1110.97|1128.07|1110.97|1119.16|1102.06|666
1651370100000|2022-05-01 01:55:00|1128.12|1111.02|1127.47|1110.37|1128.16|1111.06|1124.34|1107.24|605
1651370400000|2022-05-01 02:00:00|1127.28|1110.18|1124.73|1107.63|1127.28|1110.18|1123.23|1106.13|511
1651370700000|2022-05-01 02:05:00|1124.83|1107.73|1125.56|1108.46|1125.56|1108.46|1123.1|1106|346
1651371000000|2022-05-01 02:10:00|1125.61|1108.51|1128.26|1111.16|1128.63|1111.53|1125.61|1108.51|321
1651371300000|2022-05-01 02:15:00|1128.16|1111.06|1131.21|1114.11|1131.21|1114.11|1125.09|1107.99|467
1651371600000|2022-05-01 02:20:00|1131.17|1114.07|1126.16|1109.06|1131.19|1114.09|1125.7|1108.6|435
1651371900000|2022-05-01 02:25:00|1126.15|1109.05|1124.25|1107.15|1126.15|1109.05|1123.53|1106.43|405
1651372200000|2022-05-01 02:30:00|1124.26|1107.16|1123.08|1105.98|1125.29|1108.19|1122.84|1105.74|279
1651372500000|2022-05-01 02:35:00|1123.09|1105.99|1120.68|1103.58|1123.91|1106.81|1118.48|1101.38|399
1651372800000|2022-05-01 02:40:00|1120.7|1103.6|1119.33|1102.23|1120.92|1103.82|1118.24|1101.14|419
1651373100000|2022-05-01 02:45:00|1119.36|1102.26|1119.23|1102.13|1119.75|1102.65|1117.48|1100.38|291
1651373400000|2022-05-01 02:50:00|1119.18|1102.08|1117.62|1100.52|1120.24|1103.14|1115.63|1098.53|289
1651373700000|2022-05-01 02:55:00|1117.63|1100.53|1117.2|1100.1|1117.76|1100.66|1116.53|1099.43|290
1651374000000|2022-05-01 03:00:00|1117.19|1100.09|1119.15|1102.05|1119.87|1102.77|1117.07|1099.97|339
1651374300000|2022-05-01 03:05:00|1119.11|1102.01|1123.04|1105.94|1124.42|1107.32|1118.04|1100.94|359
1651374600000|2022-05-01 03:10:00|1123.03|1105.93|1123.02|1105.92|1123.45|1106.35|1122.22|1105.12|309
1651374900000|2022-05-01 03:15:00|1123|1105.9|1121.59|1104.49|1123|1105.9|1119.32|1102.22|356
1651375200000|2022-05-01 03:20:00|1121.56|1104.46|1124.46|1107.36|1125.5|1108.4|1121.05|1103.95|342
1651375500000|2022-05-01 03:25:00|1124.45|1107.35|1125.83|1108.73|1125.99|1108.89|1123.51|1106.41|324
1651375800000|2022-05-01 03:30:00|1125.82|1108.72|1122.49|1105.39|1125.86|1108.76|1121.55|1104.45|341
1651376100000|2022-05-01 03:35:00|1122.47|1105.37|1119.26|1102.16|1122.49|1105.39|1119.02|1101.92|248
1651376400000|2022-05-01 03:40:00|1119.24|1102.14|1119.21|1102.11|1119.47|1102.37|1118.38|1101.28|307
1651376700000|2022-05-01 03:45:00|1119.2|1102.1|1121.03|1103.93|1121.07|1103.97|1118.15|1101.05|252
1651377000000|2022-05-01 03:50:00|1121.01|1103.91|1122.99|1105.89|1122.99|1105.89|1120.15|1103.05|169
1651377300000|2022-05-01 03:55:00|1123.02|1105.92|1122.43|1105.33|1123.23|1106.13|1121.17|1104.07|251
1651377600000|2022-05-01 04:00:00|1122.38|1105.28|1122.28|1105.18|1123.47|1106.37|1122.01|1104.91|272
1651377900000|2022-05-01 04:05:00|1122.32|1105.22|1120.08|1102.98|1123.12|1106.02|1119.27|1102.17|264
1651378200000|2022-05-01 04:10:00|1120.09|1102.99|1117.34|1100.24|1120.11|1103.01|1116.59|1099.49|294
1651378500000|2022-05-01 04:15:00|1117.31|1100.21|1116.18|1099.08|1118.79|1101.69|1115.73|1098.63|284
1651378800000|2022-05-01 04:20:00|1116.17|1099.07|1117.61|1100.51|1117.83|1100.73|1116.13|1099.03|270
1651379100000|2022-05-01 04:25:00|1117.71|1100.61|1115|1097.9|1117.75|1100.65|1114.06|1096.96|222
1651379400000|2022-05-01 04:30:00|1114.97|1097.87|1114.51|1097.41|1115.16|1098.06|1113.73|1096.63|265
1651379700000|2022-05-01 04:35:00|1114.5|1097.4|1113.55|1096.45|1114.89|1097.79|1113.28|1096.18|185
1651380000000|2022-05-01 04:40:00|1113.62|1096.52|1113.15|1096.05|1114.03|1096.93|1112.63|1095.53|212
1651380300000|2022-05-01 04:45:00|1113.14|1096.04|1112.18|1095.08|1113.44|1096.34|1112.18|1095.08|166
1651380600000|2022-05-01 04:50:00|1112.2|1095.1|1109.22|1092.12|1112.21|1095.11|1108.7|1091.6|260
1651380900000|2022-05-01 04:55:00|1109.21|1092.11|1111.17|1094.07|1111.17|1094.07|1109.05|1091.95|261
1651381200000|2022-05-01 05:00:00|1111.16|1094.06|1113.14|1096.04|1113.33|1096.23|1111.12|1094.02|312
1651381500000|2022-05-01 05:05:00|1113.15|1096.05|1113.29|1096.19|1113.29|1096.19|1109.96|1092.86|327
1651381800000|2022-05-01 05:10:00|1113.27|1096.17|1123.04|1105.94|1123.05|1105.95|1113.27|1096.17|516
1651382100000|2022-05-01 05:15:00|1123.06|1105.96|1124.26|1107.16|1125.55|1108.45|1121.93|1104.83|564
1651382400000|2022-05-01 05:20:00|1124.25|1107.15|1126.53|1109.43|1127.79|1110.69|1124.17|1107.07|398
1651382700000|2022-05-01 05:25:00|1126.5|1109.4|1129.77|1112.67|1130.04|1112.94|1124.89|1107.79|439
1651383000000|2022-05-01 05:30:00|1129.8|1112.7|1127.53|1110.43|1131.8|1114.7|1127.27|1110.17|403
1651383300000|2022-05-01 05:35:00|1127.52|1110.42|1128.3|1111.2|1130.17|1113.07|1126.57|1109.47|486
1651383600000|2022-05-01 05:40:00|1128.36|1111.26|1128.4|1111.3|1130.04|1112.94|1127.56|1110.46|290
1651383900000|2022-05-01 05:45:00|1128.39|1111.29|1126.04|1108.94|1129.01|1111.91|1125.16|1108.06|383
1651384200000|2022-05-01 05:50:00|1126.01|1108.91|1125.38|1108.28|1126.17|1109.07|1125.2|1108.1|256
1651384500000|2022-05-01 05:55:00|1125.37|1108.27|1125.97|1108.87|1125.98|1108.88|1123.29|1106.19|307
1651384800000|2022-05-01 06:00:00|1125.98|1108.88|1126.43|1109.33|1126.67|1109.57|1124.08|1106.98|346
1651385100000|2022-05-01 06:05:00|1126.51|1109.41|1130.46|1113.36|1130.91|1113.81|1126.15|1109.05|346
1651385400000|2022-05-01 06:10:00|1130.43|1113.33|1128.71|1111.61|1130.82|1113.72|1128.67|1111.57|341
1651385700000|2022-05-01 06:15:00|1128.73|1111.63|1126.19|1109.09|1129.33|1112.23|1126.01|1108.91|248
1651386000000|2022-05-01 06:20:00|1126.32|1109.22|1127.88|1110.78|1127.96|1110.86|1126.23|1109.13|231
1651386300000|2022-05-01 06:25:00|1127.8|1110.7|1129.15|1112.05|1129.17|1112.07|1127.08|1109.98|315
1651386600000|2022-05-01 06:30:00|1129.16|1112.06|1127.03|1109.93|1129.9|1112.8|1125.96|1108.86|357
1651386900000|2022-05-01 06:35:00|1127.07|1109.97|1127.18|1110.08|1128.72|1111.62|1127.03|1109.93|277
1651387200000|2022-05-01 06:40:00|1127.19|1110.09|1126.07|1108.97|1128.46|1111.36|1126.07|1108.97|276
1651387500000|2022-05-01 06:45:00|1126.04|1108.94|1126.2|1109.1|1126.93|1109.83|1125.22|1108.12|210
1651387800000|2022-05-01 06:50:00|1126.19|1109.09|1123.25|1106.15|1126.23|1109.13|1123.24|1106.14|201
1651388100000|2022-05-01 06:55:00|1123.24|1106.14|1122.45|1105.35|1123.24|1106.14|1121.3|1104.2|354
1651388400000|2022-05-01 07:00:00|1122.41|1105.31|1121.97|1104.87|1123.15|1106.05|1120.96|1103.86|383
1651388700000|2022-05-01 07:05:00|1121.98|1104.88|1121.19|1104.09|1122|1104.9|1120.14|1103.04|226
1651389000000|2022-05-01 07:10:00|1121.2|1104.1|1120.63|1103.53|1121.71|1104.61|1120.1|1103|238
1651389300000|2022-05-01 07:15:00|1120.68|1103.58|1120.16|1103.06|1121.13|1104.03|1120.12|1103.02|221
1651389600000|2022-05-01 07:20:00|1120.17|1103.07|1117.8|1100.7|1120.2|1103.1|1116.87|1099.77|249
1651389900000|2022-05-01 07:25:00|1117.81|1100.71|1118.51|1101.41|1118.7|1101.6|1117.72|1100.62|237
1651390200000|2022-05-01 07:30:00|1118.63|1101.53|1118.96|1101.86|1119.03|1101.93|1117.98|1100.88|176
1651390500000|2022-05-01 07:35:00|1118.95|1101.85|1120.7|1103.6|1121.03|1103.93|1118.92|1101.82|229
1651390800000|2022-05-01 07:40:00|1120.73|1103.63|1118.81|1101.71|1120.98|1103.88|1118.81|1101.71|168
1651391100000|2022-05-01 07:45:00|1118.83|1101.73|1118.69|1101.59|1119.14|1102.04|1118.41|1101.31|146
1651391400000|2022-05-01 07:50:00|1118.67|1101.57|1116.32|1099.22|1118.69|1101.59|1116.2|1099.1|194
1651391700000|2022-05-01 07:55:00|1116.31|1099.21|1118.11|1101.01|1118.15|1101.05|1115.24|1098.14|186
1651392000000|2022-05-01 08:00:00|1118.15|1101.05|1119.08|1101.98|1120.82|1103.72|1117.87|1100.77|224
1651392300000|2022-05-01 08:05:00|1119.07|1101.97|1121.06|1103.96|1121.09|1103.99|1118.95|1101.85|203
1651392600000|2022-05-01 08:10:00|1121.03|1103.93|1125.39|1108.29|1125.85|1108.75|1120.84|1103.74|202
1651392900000|2022-05-01 08:15:00|1125.42|1108.32|1126.17|1109.07|1127.43|1110.33|1124.89|1107.79|248
1651393200000|2022-05-01 08:20:00|1126.16|1109.06|1122.72|1105.62|1126.28|1109.18|1121.32|1104.22|287
1651393500000|2022-05-01 08:25:00|1122.88|1105.78|1121.85|1104.75|1122.99|1105.89|1121.67|1104.57|178
1651393800000|2022-05-01 08:30:00|1121.99|1104.89|1123.96|1106.86|1123.97|1106.87|1121.29|1104.19|186
1651394100000|2022-05-01 08:35:00|1123.95|1106.85|1119.98|1102.88|1124|1106.9|1119.31|1102.21|243
1651394400000|2022-05-01 08:40:00|1119.97|1102.87|1122.45|1105.35|1122.48|1105.38|1119.16|1102.06|245
1651394700000|2022-05-01 08:45:00|1122.53|1105.43|1123.87|1106.77|1124.01|1106.91|1121.38|1104.28|285
1651395000000|2022-05-01 08:50:00|1123.97|1106.87|1126.64|1109.54|1127.24|1110.14|1123.9|1106.8|251
1651395300000|2022-05-01 08:55:00|1126.66|1109.56|1126.86|1109.76|1126.98|1109.88|1125.51|1108.41|211
1651395600000|2022-05-01 09:00:00|1126.89|1109.79|1127.41|1110.31|1127.84|1110.74|1126.85|1109.75|160
1651395900000|2022-05-01 09:05:00|1127.37|1110.27|1126.25|1109.15|1127.49|1110.39|1124.85|1107.75|238
1651396200000|2022-05-01 09:10:00|1126.26|1109.16|1122.78|1105.68|1126.84|1109.74|1122.17|1105.07|248
1651396500000|2022-05-01 09:15:00|1123.04|1105.94|1122.84|1105.74|1124.1|1107|1122.78|1105.68|194
1651396800000|2022-05-01 09:20:00|1122.77|1105.67|1123.06|1105.96|1124.02|1106.92|1122.77|1105.67|167
1651397100000|2022-05-01 09:25:00|1123.05|1105.95|1123|1105.9|1124.11|1107.01|1122.41|1105.31|236
1651397400000|2022-05-01 09:30:00|1123.01|1105.91|1120.9|1103.8|1123.02|1105.92|1120.16|1103.06|248
1651397700000|2022-05-01 09:35:00|1120.89|1103.79|1118.59|1101.49|1120.92|1103.82|1116.79|1099.69|248
1651398000000|2022-05-01 09:40:00|1118.61|1101.51|1118.96|1101.86|1120.04|1102.94|1117.88|1100.78|279
1651398300000|2022-05-01 09:45:00|1119.01|1101.91|1120.84|1103.74|1121.12|1104.02|1119.01|1101.91|262
1651398600000|2022-05-01 09:50:00|1120.83|1103.73|1121.92|1104.82|1122.93|1105.83|1120.74|1103.64|190
1651398900000|2022-05-01 09:55:00|1121.9|1104.8|1121.23|1104.13|1123.02|1105.92|1121.21|1104.11|221
1651399200000|2022-05-01 10:00:00|1121.2|1104.1|1121.02|1103.92|1122.28|1105.18|1120.73|1103.63|219
1651399500000|2022-05-01 10:05:00|1120.92|1103.82|1123.85|1106.75|1123.86|1106.76|1120.92|1103.82|116
1651399800000|2022-05-01 10:10:00|1123.96|1106.86|1123.12|1106.02|1124.01|1106.91|1123.09|1105.99|187
1651400100000|2022-05-01 10:15:00|1123.11|1106.01|1123.5|1106.4|1123.55|1106.45|1120.19|1103.09|268
1651400400000|2022-05-01 10:20:00|1123.54|1106.44|1126.14|1109.04|1126.23|1109.13|1123.54|1106.44|238
1651400700000|2022-05-01 10:25:00|1126.09|1108.99|1125.83|1108.73|1126.9|1109.8|1124.19|1107.09|336
1651401000000|2022-05-01 10:30:00|1125.82|1108.72|1125.16|1108.06|1126.38|1109.28|1124.97|1107.87|184
1651401300000|2022-05-01 10:35:00|1125.19|1108.09|1123.21|1106.11|1126.08|1108.98|1123.08|1105.98|248
1651401600000|2022-05-01 10:40:00|1123.11|1106.01|1121.8|1104.7|1123.14|1106.04|1121.03|1103.93|182
1651401900000|2022-05-01 10:45:00|1122.01|1104.91|1121.35|1104.25|1124.74|1107.64|1121.35|1104.25|253
1651402200000|2022-05-01 10:50:00|1121.31|1104.21|1124.01|1106.91|1124.01|1106.91|1120.2|1103.1|313
1651402500000|2022-05-01 10:55:00|1124.02|1106.92|1123.08|1105.98|1126.95|1109.85|1122.26|1105.16|285
1651402800000|2022-05-01 11:00:00|1123.07|1105.97|1123.02|1105.92|1124.18|1107.08|1122.26|1105.16|271
1651403100000|2022-05-01 11:05:00|1122.97|1105.87|1123.2|1106.1|1123.97|1106.87|1122.79|1105.69|242
1651403400000|2022-05-01 11:10:00|1123.14|1106.04|1121.38|1104.28|1123.36|1106.26|1121.37|1104.27|205
1651403700000|2022-05-01 11:15:00|1121.07|1103.97|1121.2|1104.1|1122.3|1105.2|1117.78|1100.68|394
1651404000000|2022-05-01 11:20:00|1121.18|1104.08|1123.83|1106.73|1125.87|1108.77|1120.97|1103.87|321
1651404300000|2022-05-01 11:25:00|1123.84|1106.74|1121.83|1104.73|1124.95|1107.85|1121.32|1104.22|416
1651404600000|2022-05-01 11:30:00|1121.82|1104.72|1120.79|1103.69|1122.93|1105.83|1120.09|1102.99|238
1651404900000|2022-05-01 11:35:00|1120.8|1103.7|1119.91|1102.81|1120.88|1103.78|1118.12|1101.02|259
1651405200000|2022-05-01 11:40:00|1119.89|1102.79|1118.59|1101.49|1119.97|1102.87|1117.03|1099.93|274
1651405500000|2022-05-01 11:45:00|1118.63|1101.53|1120.24|1103.14|1120.66|1103.56|1118.31|1101.21|267
1651405800000|2022-05-01 11:50:00|1120.25|1103.15|1116.96|1099.86|1120.29|1103.19|1116.96|1099.86|200
1651406100000|2022-05-01 11:55:00|1117|1099.9|1117.01|1099.91|1118.55|1101.45|1116.92|1099.82|212
1651406400000|2022-05-01 12:00:00|1117|1099.9|1113.56|1096.46|1118.72|1101.62|1113.01|1095.91|392
1651406700000|2022-05-01 12:05:00|1113.54|1096.44|1111.32|1094.22|1114.81|1097.71|1111.32|1094.22|332
1651407000000|2022-05-01 12:10:00|1111.35|1094.25|1112.98|1095.88|1112.98|1095.88|1108.45|1091.35|415
1651407300000|2022-05-01 12:15:00|1112.94|1095.84|1110.39|1093.29|1112.94|1095.84|1110.06|1092.96|342
1651407600000|2022-05-01 12:20:00|1110.38|1093.28|1117.26|1100.16|1117.33|1100.23|1110.37|1093.27|279
1651407900000|2022-05-01 12:25:00|1117.24|1100.14|1116.64|1099.54|1118.8|1101.7|1115.67|1098.57|316
1651408200000|2022-05-01 12:30:00|1116.66|1099.56|1114.43|1097.33|1118.03|1100.93|1113.82|1096.72|337
1651408500000|2022-05-01 12:35:00|1114.47|1097.37|1114.11|1097.01|1116|1098.9|1114.02|1096.92|410
1651408800000|2022-05-01 12:40:00|1114.24|1097.14|1115.36|1098.26|1116.11|1099.01|1114.22|1097.12|240
1651409100000|2022-05-01 12:45:00|1115.25|1098.15|1110.24|1093.14|1116.01|1098.91|1109.43|1092.33|360
1651409400000|2022-05-01 12:50:00|1110.25|1093.15|1110.11|1093.01|1112.22|1095.12|1109.35|1092.25|393
1651409700000|2022-05-01 12:55:00|1110.14|1093.04|1113.23|1096.13|1113.23|1096.13|1110.14|1093.04|238
1651410000000|2022-05-01 13:00:00|1113.28|1096.18|1113.39|1096.29|1115.88|1098.78|1113.28|1096.18|330
1651410300000|2022-05-01 13:05:00|1113.4|1096.3|1114.7|1097.6|1114.7|1097.6|1113.09|1095.99|207
1651410600000|2022-05-01 13:10:00|1114.79|1097.69|1117.94|1100.84|1117.94|1100.84|1114.79|1097.69|215
1651410900000|2022-05-01 13:15:00|1117.96|1100.86|1118.25|1101.15|1120.23|1103.13|1117.29|1100.19|312
1651411200000|2022-05-01 13:20:00|1118.28|1101.18|1115.49|1098.39|1118.28|1101.18|1115.36|1098.26|246
1651411500000|2022-05-01 13:25:00|1115.5|1098.4|1118.05|1100.95|1118.49|1101.39|1115.5|1098.4|189
1651411800000|2022-05-01 13:30:00|1118.06|1100.96|1119.12|1102.02|1119.9|1102.8|1118.05|1100.95|217
1651412100000|2022-05-01 13:35:00|1119.16|1102.06|1118.09|1100.99|1120.06|1102.96|1117.63|1100.53|189
1651412400000|2022-05-01 13:40:00|1118|1100.9|1117.29|1100.19|1118.23|1101.13|1116.16|1099.06|337
1651412700000|2022-05-01 13:45:00|1117.28|1100.18|1113.92|1096.82|1117.38|1100.28|1113.91|1096.81|186
1651413000000|2022-05-01 13:50:00|1113.76|1096.66|1112.04|1094.94|1114.44|1097.34|1111.42|1094.32|345
1651413300000|2022-05-01 13:55:00|1112.08|1094.98|1112|1094.9|1112.78|1095.68|1111.03|1093.93|155
1651413600000|2022-05-01 14:00:00|1112.01|1094.91|1112.06|1094.96|1112.78|1095.68|1110.97|1093.87|269
1651413900000|2022-05-01 14:05:00|1112.07|1094.97|1111.08|1093.98|1112.09|1094.99|1110.44|1093.34|201
1651414200000|2022-05-01 14:10:00|1111.11|1094.01|1111.35|1094.25|1111.41|1094.31|1110.96|1093.86|111
1651414500000|2022-05-01 14:15:00|1111.36|1094.26|1115.3|1098.2|1115.35|1098.25|1111.34|1094.24|203
1651414800000|2022-05-01 14:20:00|1115.33|1098.23|1112.45|1095.35|1115.81|1098.71|1112.36|1095.26|273
1651415100000|2022-05-01 14:25:00|1112.43|1095.33|1112.19|1095.09|1112.84|1095.74|1111.11|1094.01|231
1651415400000|2022-05-01 14:30:00|1112.26|1095.16|1112.02|1094.92|1114.71|1097.61|1112.02|1094.92|231
1651415700000|2022-05-01 14:35:00|1112.03|1094.93|1109.03|1091.93|1112.03|1094.93|1106.34|1089.24|353
1651416000000|2022-05-01 14:40:00|1109.05|1091.95|1111.17|1094.07|1112.05|1094.95|1109.05|1091.95|256
1651416300000|2022-05-01 14:45:00|1111.18|1094.08|1114|1096.9|1114.13|1097.03|1110.42|1093.32|214
1651416600000|2022-05-01 14:50:00|1114.01|1096.91|1113.85|1096.75|1114.12|1097.02|1113.1|1096|146
1651416900000|2022-05-01 14:55:00|1113.77|1096.67|1109.84|1092.74|1113.77|1096.67|1109.84|1092.74|259
1651417200000|2022-05-01 15:00:00|1109.89|1092.79|1111.93|1094.83|1112.02|1094.92|1109.84|1092.74|196
1651417500000|2022-05-01 15:05:00|1111.92|1094.82|1115.73|1098.63|1115.73|1098.63|1111.13|1094.03|236
1651417800000|2022-05-01 15:10:00|1115.89|1098.79|1116.79|1099.69|1118.64|1101.54|1114.89|1097.79|261
1651418100000|2022-05-01 15:15:00|1116.77|1099.67|1115.24|1098.14|1116.94|1099.84|1114.43|1097.33|229
1651418400000|2022-05-01 15:20:00|1115.23|1098.13|1125.6|1108.5|1126.04|1108.94|1115.22|1098.12|455
1651418700000|2022-05-01 15:25:00|1125.81|1108.71|1134.03|1116.93|1134.59|1117.49|1125.3|1108.2|591
1651419000000|2022-05-01 15:30:00|1134.04|1116.94|1132.48|1115.38|1137.95|1120.85|1130.51|1113.41|558
1651419300000|2022-05-01 15:35:00|1132.5|1115.4|1131.07|1113.97|1132.54|1115.44|1130.02|1112.92|484
1651419600000|2022-05-01 15:40:00|1131.05|1113.95|1129.9|1112.8|1131.06|1113.96|1127.6|1110.5|401
1651419900000|2022-05-01 15:45:00|1129.78|1112.68|1131.11|1114.01|1133.02|1115.92|1128.02|1110.92|339
1651420200000|2022-05-01 15:50:00|1131.13|1114.03|1142.42|1125.32|1145.33|1128.23|1131.1|1114|444
1651420500000|2022-05-01 15:55:00|1142.32|1125.22|1140.26|1123.16|1144.21|1127.11|1139.14|1122.04|526
1651420800000|2022-05-01 16:00:00|1140.39|1123.29|1137.63|1120.53|1142.72|1125.62|1137.6|1120.5|500
1651421100000|2022-05-01 16:05:00|1137.46|1120.36|1143.14|1126.04|1143.52|1126.42|1136.54|1119.44|430
1651421400000|2022-05-01 16:10:00|1143.2|1126.1|1144.93|1127.83|1147.26|1130.16|1143.17|1126.07|516
1651421700000|2022-05-01 16:15:00|1144.94|1127.84|1146.46|1129.36|1147.21|1130.11|1144.2|1127.1|482
1651422000000|2022-05-01 16:20:00|1146.47|1129.37|1149.21|1132.11|1150.77|1133.67|1146.05|1128.95|417
1651422300000|2022-05-01 16:25:00|1149.2|1132.1|1146.82|1129.72|1151.01|1133.91|1146.2|1129.1|407
1651422600000|2022-05-01 16:30:00|1146.87|1129.77|1145.93|1128.83|1148.16|1131.06|1145.59|1128.49|292
1651422900000|2022-05-01 16:35:00|1145.94|1128.84|1147.09|1129.99|1148|1130.9|1145.93|1128.83|247
1651423200000|2022-05-01 16:40:00|1147.05|1129.95|1150.11|1133.01|1150.56|1133.46|1146.83|1129.73|271
1651423500000|2022-05-01 16:45:00|1150.01|1132.91|1150|1132.9|1150.13|1133.03|1147.02|1129.92|276
1651423800000|2022-05-01 16:50:00|1150.01|1132.91|1149.33|1132.23|1150.03|1132.93|1149.1|1132|180
1651424100000|2022-05-01 16:55:00|1149.16|1132.06|1145.39|1128.29|1149.16|1132.06|1145.15|1128.05|264
1651424400000|2022-05-01 17:00:00|1145.32|1128.22|1147.59|1130.49|1147.64|1130.54|1145.31|1128.21|240
1651424700000|2022-05-01 17:05:00|1147.64|1130.54|1149.59|1132.49|1151.27|1134.17|1147.59|1130.49|310
1651425000000|2022-05-01 17:10:00|1149.6|1132.5|1154.97|1137.87|1154.99|1137.89|1149.6|1132.5|283
1651425300000|2022-05-01 17:15:00|1154.94|1137.84|1155.72|1138.62|1156.8|1139.7|1154.92|1137.82|410
1651425600000|2022-05-01 17:20:00|1155.76|1138.66|1150.76|1133.66|1155.76|1138.66|1150.76|1133.66|279
1651425900000|2022-05-01 17:25:00|1150.44|1133.34|1151.15|1134.05|1151.51|1134.41|1149.97|1132.87|284
1651426200000|2022-05-01 17:30:00|1151.17|1134.07|1150.76|1133.66|1151.9|1134.8|1149.94|1132.84|244
1651426500000|2022-05-01 17:35:00|1150.91|1133.81|1147.69|1130.59|1150.91|1133.81|1147.68|1130.58|189
1651426800000|2022-05-01 17:40:00|1147.11|1130.01|1147.74|1130.64|1148.28|1131.18|1146.1|1129|328
1651427100000|2022-05-01 17:45:00|1147.76|1130.66|1144.08|1126.98|1149.58|1132.48|1144.06|1126.96|235
1651427400000|2022-05-01 17:50:00|1144.09|1126.99|1144.9|1127.8|1145.97|1128.87|1144.07|1126.97|309
1651427700000|2022-05-01 17:55:00|1144.85|1127.75|1144.52|1127.42|1145.04|1127.94|1143.97|1126.87|106
1651428000000|2022-05-01 18:00:00|1144.54|1127.44|1139.82|1122.72|1144.66|1127.56|1139.37|1122.27|353
1651428300000|2022-05-01 18:05:00|1139.84|1122.74|1140.33|1123.23|1140.89|1123.79|1139.79|1122.69|158
1651428600000|2022-05-01 18:10:00|1140.64|1123.54|1139.37|1122.27|1141.68|1124.58|1139.33|1122.23|311
1651428900000|2022-05-01 18:15:00|1139.31|1122.21|1136.84|1119.74|1140.01|1122.91|1136.8|1119.7|334
1651429200000|2022-05-01 18:20:00|1136.83|1119.73|1133.01|1115.91|1136.96|1119.86|1133.01|1115.91|386
1651429500000|2022-05-01 18:25:00|1133.02|1115.92|1132.35|1115.25|1133.66|1116.56|1130.93|1113.83|355
1651429800000|2022-05-01 18:30:00|1132.66|1115.56|1132.06|1114.96|1133.1|1116|1130.43|1113.33|312
1651430100000|2022-05-01 18:35:00|1132|1114.9|1130.05|1112.95|1132.02|1114.92|1129.96|1112.86|274
1651430400000|2022-05-01 18:40:00|1130.02|1112.92|1128.93|1111.83|1130.05|1112.95|1127.73|1110.63|344
1651430700000|2022-05-01 18:45:00|1128.83|1111.73|1126.83|1109.73|1128.89|1111.79|1126.37|1109.27|222
1651431000000|2022-05-01 18:50:00|1126.82|1109.72|1119.06|1101.96|1126.82|1109.72|1117.89|1100.79|457
1651431300000|2022-05-01 18:55:00|1119.07|1101.97|1118.09|1100.99|1120.84|1103.74|1118.06|1100.96|431
1651431600000|2022-05-01 19:00:00|1118.1|1101|1114.26|1097.16|1119|1101.9|1112.18|1095.08|569
1651431900000|2022-05-01 19:05:00|1114.25|1097.15|1111.34|1094.24|1114.26|1097.16|1110.87|1093.77|350
1651432200000|2022-05-01 19:10:00|1111.31|1094.21|1111.16|1094.06|1112.12|1095.02|1110.12|1093.02|320
1651432500000|2022-05-01 19:15:00|1111.15|1094.05|1108.72|1091.62|1111.15|1094.05|1106.67|1089.57|453
1651432800000|2022-05-01 19:20:00|1108.7|1091.6|1106.01|1088.91|1108.72|1091.62|1106|1088.9|163
1651433100000|2022-05-01 19:25:00|1106.06|1088.96|1103.1|1086|1107.83|1090.73|1103.07|1085.97|288
1651433400000|2022-05-01 19:30:00|1103.09|1085.99|1103.6|1085|1104.82|1087.72|1099.04|1081.94|416
1651433700000|2022-05-01 19:35:00|1103.55|1084.95|1108.26|1089.66|1110.32|1091.72|1103.42|1084.82|453
1651434000000|2022-05-01 19:40:00|1108.2|1089.6|1109.45|1090.85|1109.99|1091.39|1106.44|1087.84|481
1651434300000|2022-05-01 19:45:00|1109.33|1090.73|1108.63|1090.03|1111.7|1093.1|1107.94|1089.34|422
1651434600000|2022-05-01 19:50:00|1108.66|1090.06|1108.39|1089.79|1108.69|1090.09|1107.23|1088.63|297
1651434900000|2022-05-01 19:55:00|1108.37|1089.77|1107.49|1088.89|1108.61|1090.01|1106.71|1088.11|239
1651435200000|2022-05-01 20:00:00|1107.48|1088.88|1107.41|1088.81|1108.78|1090.18|1103.01|1084.41|381
1651435500000|2022-05-01 20:05:00|1107.42|1088.82|1109.46|1090.86|1109.5|1090.9|1106.59|1087.99|241
1651435800000|2022-05-01 20:10:00|1109.52|1090.92|1110.8|1092.2|1111.66|1093.06|1109.52|1090.92|238
1651436100000|2022-05-01 20:15:00|1110.81|1092.21|1111.1|1092.5|1112.02|1093.42|1110.71|1092.11|274
1651436400000|2022-05-01 20:20:00|1111.05|1092.45|1109.74|1091.14|1111.14|1092.54|1107.36|1088.76|290
1651436700000|2022-05-01 20:25:00|1109.75|1091.15|1108.13|1089.53|1110.43|1091.83|1107.79|1089.19|280
1651437000000|2022-05-01 20:30:00|1108.14|1089.54|1108.83|1090.23|1108.86|1090.26|1106.9|1088.3|210
1651437300000|2022-05-01 20:35:00|1108.84|1090.24|1107.8|1089.2|1109.66|1091.06|1106.98|1088.38|184
1651437600000|2022-05-01 20:40:00|1107.79|1089.19|1106.3|1087.7|1107.81|1089.21|1105.87|1087.27|124
1651437900000|2022-05-01 20:45:00|1106.31|1087.71|1105.95|1087.35|1107.8|1089.2|1105.95|1087.35|169
1651438200000|2022-05-01 20:50:00|1106.02|1087.42|1112.44|1093.84|1112.44|1093.84|1106.02|1087.42|274
1651438500000|2022-05-01 20:55:00|1112.43|1093.83|1126.69|1108.09|1127.49|1108.89|1112.06|1093.46|470
1651438800000|2022-05-01 21:00:00|1126.68|1108.08|1126.37|1109.27|1128.08|1110.98|1123.28|1106.18|393
1651439100000|2022-05-01 21:05:00|1126.28|1109.18|1118.41|1101.31|1126.29|1109.19|1117.32|1100.22|366
1651439400000|2022-05-01 21:10:00|1118.36|1101.26|1120.18|1103.08|1121.08|1103.98|1115.65|1098.55|369
1651439700000|2022-05-01 21:15:00|1120.35|1103.25|1120.05|1102.95|1121.35|1104.25|1119.58|1102.48|193
1651440000000|2022-05-01 21:20:00|1120.1|1103|1121.71|1104.61|1122.22|1105.12|1120.1|1103|157
1651440300000|2022-05-01 21:25:00|1121.35|1104.25|1119.49|1102.39|1122.03|1104.93|1119.4|1102.3|161
1651440600000|2022-05-01 21:30:00|1119.37|1102.27|1119.15|1102.05|1119.52|1102.42|1119.15|1102.05|153
1651440900000|2022-05-01 21:35:00|1119.08|1101.98|1115.74|1098.64|1119.08|1101.98|1112.92|1095.82|277
1651441200000|2022-05-01 21:40:00|1115.76|1098.66|1116.48|1099.38|1116.95|1099.85|1115.53|1098.43|94
1651441500000|2022-05-01 21:45:00|1116.44|1099.34|1121.44|1104.34|1121.51|1104.41|1116.44|1099.34|196
1651441800000|2022-05-01 21:50:00|1121.56|1104.46|1122.19|1105.09|1122.51|1105.41|1120.27|1103.17|193
1651442100000|2022-05-01 21:55:00|1122.35|1105.25|1120.94|1103.84|1122.97|1105.87|1120.3|1103.2|144
1651442400000|2022-05-01 22:00:00|1120.95|1103.85|1126|1108.9|1126.9|1109.8|1120.47|1103.37|270
1651442700000|2022-05-01 22:05:00|1125.52|1108.42|1128.12|1111.02|1128.17|1111.07|1125.52|1108.42|203
1651443000000|2022-05-01 22:10:00|1128.08|1110.98|1134.3|1117.2|1134.99|1117.89|1127.25|1110.15|261
1651443300000|2022-05-01 22:15:00|1134.22|1117.12|1132.61|1115.51|1136.04|1118.94|1132.61|1115.51|309
1651443600000|2022-05-01 22:20:00|1132.65|1115.55|1125.47|1108.37|1132.65|1115.55|1124.07|1106.97|381
1651443900000|2022-05-01 22:25:00|1125.42|1108.32|1126.92|1109.82|1127.05|1109.95|1125.03|1107.93|175
1651444200000|2022-05-01 22:30:00|1126.71|1109.61|1125.18|1108.08|1127.01|1109.91|1124.98|1107.88|173
1651444500000|2022-05-01 22:35:00|1125.02|1107.92|1124.58|1107.48|1125.18|1108.08|1123.89|1106.79|117
1651444800000|2022-05-01 22:40:00|1124.59|1107.49|1126.04|1108.94|1126.05|1108.95|1124.52|1107.42|254
1651445100000|2022-05-01 22:45:00|1126.05|1108.95|1126.29|1109.19|1126.73|1109.63|1125.76|1108.66|169
1651445400000|2022-05-01 22:50:00|1126.27|1109.17|1126.23|1109.13|1126.4|1109.3|1126.16|1109.06|30
1651445700000|2022-05-01 22:55:00|1126.17|1109.07|1126.21|1109.11|1129.84|1112.74|1124.13|1107.03|375
1651446000000|2022-05-01 23:00:00|1126.23|1109.13|1130|1112.9|1130.04|1112.94|1122.73|1105.63|473
1651446300000|2022-05-01 23:05:00|1129.99|1112.89|1131.2|1114.1|1131.38|1114.28|1128|1110.9|252
1651446600000|2022-05-01 23:10:00|1131.18|1114.08|1133.06|1115.96|1133.09|1115.99|1129.81|1112.71|221
1651446900000|2022-05-01 23:15:00|1133.07|1115.97|1132.3|1115.2|1133.92|1116.82|1130.08|1112.98|300
1651447200000|2022-05-01 23:20:00|1132.31|1115.21|1140.89|1123.79|1142.15|1125.05|1132.13|1115.03|429
1651447500000|2022-05-01 23:25:00|1140.88|1123.78|1142.72|1125.62|1145.83|1128.73|1139.31|1122.21|445
1651447800000|2022-05-01 23:30:00|1142.69|1125.59|1141|1123.9|1144.22|1127.12|1140.44|1123.34|364
1651448100000|2022-05-01 23:35:00|1141.02|1123.92|1140.69|1123.59|1141.94|1124.84|1138.2|1121.1|363
1651448400000|2022-05-01 23:40:00|1140.75|1123.65|1139.14|1122.04|1140.83|1123.73|1138.22|1121.12|327
1651448700000|2022-05-01 23:45:00|1139.25|1122.15|1138.26|1121.16|1142.97|1125.87|1137.32|1120.22|565
1651449000000|2022-05-01 23:50:00|1138.23|1121.13|1140.16|1123.06|1141.3|1124.2|1138.13|1121.03|325
1651449300000|2022-05-01 23:55:00|1140.19|1123.09|1138.89|1121.79|1141.03|1123.93|1137.31|1120.21|397
1651449600000|2022-05-02 00:00:00|1138.87|1121.77|1140.05|1122.95|1140.32|1123.22|1137.46|1120.36|389
1651449900000|2022-05-02 00:05:00|1140.09|1122.99|1143.39|1126.29|1144.9|1127.8|1140.09|1122.99|369
1651450200000|2022-05-02 00:10:00|1143.36|1126.26|1144.07|1126.97|1145.43|1128.33|1143.06|1125.96|355
1651450500000|2022-05-02 00:15:00|1144.17|1127.07|1147.06|1129.96|1148.85|1131.75|1143.17|1126.07|489
1651450800000|2022-05-02 00:20:00|1147.11|1130.01|1149.17|1132.07|1149.35|1132.25|1146.05|1128.95|460
1651451100000|2022-05-02 00:25:00|1149.18|1132.08|1150.21|1133.11|1151.43|1134.33|1149.12|1132.02|289
1651451400000|2022-05-02 00:30:00|1150.23|1133.13|1151.02|1133.92|1151.96|1134.86|1147.66|1130.56|438
1651451700000|2022-05-02 00:35:00|1151.21|1134.11|1151.06|1133.96|1151.25|1134.15|1147.49|1130.39|325
1651452000000|2022-05-02 00:40:00|1151.07|1133.97|1150.13|1133.03|1152.36|1135.26|1150.13|1133.03|307
1651452300000|2022-05-02 00:45:00|1150.19|1133.09|1146.04|1128.94|1150.84|1133.74|1144.17|1127.07|473
1651452600000|2022-05-02 00:50:00|1146.08|1128.98|1145.14|1128.04|1146.1|1129|1144.24|1127.14|375
1651452900000|2022-05-02 00:55:00|1145.27|1128.17|1146.09|1128.99|1146.22|1129.12|1144.17|1127.07|341
1651453200000|2022-05-02 01:00:00|1146.11|1129.01|1147.23|1130.13|1148.34|1131.24|1146.1|1129|256
1651453500000|2022-05-02 01:05:00|1147.27|1130.17|1151.02|1133.92|1151.02|1133.92|1147.17|1130.07|249
1651453800000|2022-05-02 01:10:00|1151.01|1133.91|1150.2|1133.1|1151.03|1133.93|1150.01|1132.91|206
1651454100000|2022-05-02 01:15:00|1150.21|1133.11|1147.49|1130.39|1150.21|1133.11|1147.47|1130.37|406
1651454400000|2022-05-02 01:20:00|1147.52|1130.42|1147.44|1130.34|1148.74|1131.64|1147.2|1130.1|264
1651454700000|2022-05-02 01:25:00|1147.29|1130.19|1146.42|1129.32|1147.93|1130.83|1146.1|1129|320
1651455000000|2022-05-02 01:30:00|1146.44|1129.34|1143.17|1126.07|1147.23|1130.13|1142.1|1125|412
1651455300000|2022-05-02 01:35:00|1143.2|1126.1|1142.24|1125.14|1143.22|1126.12|1141.6|1124.5|288
1651455600000|2022-05-02 01:40:00|1142.15|1125.05|1142.32|1125.22|1143.29|1126.19|1141.47|1124.37|266
1651455900000|2022-05-02 01:45:00|1142.27|1125.17|1141.23|1124.13|1143.33|1126.23|1140.84|1123.74|292
1651456200000|2022-05-02 01:50:00|1141.31|1124.21|1139.16|1122.06|1141.88|1124.78|1138.88|1121.78|330
1651456500000|2022-05-02 01:55:00|1139.12|1122.02|1136.43|1119.33|1139.23|1122.13|1135.89|1118.79|433
1651456800000|2022-05-02 02:00:00|1136.42|1119.32|1134.14|1117.04|1136.44|1119.34|1132.45|1115.35|405
1651457100000|2022-05-02 02:05:00|1134.24|1117.14|1135.42|1118.32|1135.66|1118.56|1134.04|1116.94|271
1651457400000|2022-05-02 02:10:00|1135.29|1118.19|1133.15|1116.05|1135.36|1118.26|1133.15|1116.05|363
1651457700000|2022-05-02 02:15:00|1133.14|1116.04|1131.41|1114.31|1133.42|1116.32|1131.2|1114.1|372
1651458000000|2022-05-02 02:20:00|1131.43|1114.33|1130.19|1113.09|1132.07|1114.97|1129.28|1112.18|364
1651458300000|2022-05-02 02:25:00|1130.21|1113.11|1132.03|1114.93|1132.27|1115.17|1129.49|1112.39|301
1651458600000|2022-05-02 02:30:00|1132.22|1115.12|1132.45|1115.35|1133.19|1116.09|1131.11|1114.01|266
1651458900000|2022-05-02 02:35:00|1132.44|1115.34|1132.27|1115.17|1133.52|1116.42|1132.08|1114.98|242
1651459200000|2022-05-02 02:40:00|1132.13|1115.03|1132.93|1115.83|1133.07|1115.97|1132.09|1114.99|171
1651459500000|2022-05-02 02:45:00|1133.06|1115.96|1132.07|1114.97|1133.06|1115.96|1131.23|1114.13|209
1651459800000|2022-05-02 02:50:00|1132.06|1114.96|1133.21|1116.11|1133.59|1116.49|1131.8|1114.7|280
1651460100000|2022-05-02 02:55:00|1133.25|1116.15|1133.4|1116.3|1134.12|1117.02|1133.09|1115.99|234
1651460400000|2022-05-02 03:00:00|1133.41|1116.31|1135.12|1118.02|1135.77|1118.67|1133.27|1116.17|325
1651460700000|2022-05-02 03:05:00|1135.13|1118.03|1134.88|1117.78|1136.01|1118.91|1134.02|1116.92|289
1651461000000|2022-05-02 03:10:00|1134.92|1117.82|1133.58|1116.48|1135.3|1118.2|1133.3|1116.2|338
1651461300000|2022-05-02 03:15:00|1133.49|1116.39|1133.79|1116.69|1134.38|1117.28|1133.27|1116.17|332
1651461600000|2022-05-02 03:20:00|1133.78|1116.68|1131.83|1114.73|1134.04|1116.94|1131.81|1114.71|274
1651461900000|2022-05-02 03:25:00|1131.84|1114.74|1131.1|1114|1132.27|1115.17|1131.06|1113.96|300
1651462200000|2022-05-02 03:30:00|1131.09|1113.99|1131.77|1114.67|1132.2|1115.1|1130.06|1112.96|308
1651462500000|2022-05-02 03:35:00|1131.78|1114.68|1133.05|1115.95|1133.4|1116.3|1131.78|1114.68|313
1651462800000|2022-05-02 03:40:00|1133.11|1116.01|1132.63|1115.53|1133.11|1116.01|1131.85|1114.75|217
1651463100000|2022-05-02 03:45:00|1132.62|1115.52|1132.01|1114.91|1132.69|1115.59|1131.98|1114.88|143
1651463400000|2022-05-02 03:50:00|1132.02|1114.92|1132.96|1115.86|1133.83|1116.73|1132|1114.9|263
1651463700000|2022-05-02 03:55:00|1132.93|1115.83|1130.15|1113.05|1133.25|1116.15|1130.15|1113.05|306
1651464000000|2022-05-02 04:00:00|1130.3|1113.2|1131.45|1114.35|1133.64|1116.54|1130.12|1113.02|324
1651464300000|2022-05-02 04:05:00|1131.46|1114.36|1133.05|1115.95|1133.05|1115.95|1129.14|1112.04|331
1651464600000|2022-05-02 04:10:00|1133.06|1115.96|1131.41|1114.31|1133.18|1116.08|1131.3|1114.2|425
1651464900000|2022-05-02 04:15:00|1131.4|1114.3|1129.2|1112.1|1131.67|1114.57|1129.04|1111.94|385
1651465200000|2022-05-02 04:20:00|1129.33|1112.23|1128.2|1111.1|1129.34|1112.24|1127.5|1110.4|329
1651465500000|2022-05-02 04:25:00|1128.21|1111.11|1129|1111.9|1129.3|1112.2|1128.21|1111.11|209
1651465800000|2022-05-02 04:30:00|1128.92|1111.82|1129.04|1111.94|1129.35|1112.25|1128.42|1111.32|156
1651466100000|2022-05-02 04:35:00|1128.98|1111.88|1128.47|1111.37|1129.22|1112.12|1127.57|1110.47|265
1651466400000|2022-05-02 04:40:00|1128.66|1111.56|1129|1111.9|1129.83|1112.73|1128.24|1111.14|284
1651466700000|2022-05-02 04:45:00|1129.11|1112.01|1130.4|1113.3|1130.4|1113.3|1128.46|1111.36|335
1651467000000|2022-05-02 04:50:00|1130.43|1113.33|1141.19|1124.09|1141.5|1124.4|1130.24|1113.14|469
1651467300000|2022-05-02 04:55:00|1141.12|1124.02|1138.19|1121.09|1141.12|1124.02|1137.87|1120.77|391
1651467600000|2022-05-02 05:00:00|1138.2|1121.1|1137.08|1119.98|1139.11|1122.01|1136.42|1119.32|282
1651467900000|2022-05-02 05:05:00|1137.09|1119.99|1137.16|1120.06|1137.22|1120.12|1135.21|1118.11|263
1651468200000|2022-05-02 05:10:00|1137.15|1120.05|1137.96|1120.86|1138.39|1121.29|1137.15|1120.05|178
1651468500000|2022-05-02 05:15:00|1138.05|1120.95|1135.09|1117.99|1138.61|1121.51|1135.02|1117.92|354
1651468800000|2022-05-02 05:20:00|1135.1|1118|1134.12|1117.02|1135.79|1118.69|1134.07|1116.97|295
1651469100000|2022-05-02 05:25:00|1134.1|1117|1134.75|1117.65|1134.97|1117.87|1134.02|1116.92|255
1651469400000|2022-05-02 05:30:00|1134.77|1117.67|1135.54|1118.44|1135.54|1118.44|1134.02|1116.92|234
1651469700000|2022-05-02 05:35:00|1135.18|1118.08|1137.62|1120.52|1137.62|1120.52|1135.09|1117.99|188
1651470000000|2022-05-02 05:40:00|1138.03|1120.93|1139.23|1122.13|1140.26|1123.16|1137.58|1120.48|189
1651470300000|2022-05-02 05:45:00|1139.16|1122.06|1139.23|1122.13|1140.14|1123.04|1139.15|1122.05|197
1651470600000|2022-05-02 05:50:00|1139.19|1122.09|1139.7|1122.6|1140.08|1122.98|1139.06|1121.96|211
1651470900000|2022-05-02 05:55:00|1139.25|1122.15|1140.06|1122.96|1140.09|1122.99|1138.83|1121.73|208
1651471200000|2022-05-02 06:00:00|1139.93|1122.83|1141.1|1124|1141.1|1124|1139.42|1122.32|241
1651471500000|2022-05-02 06:05:00|1141.12|1124.02|1143.16|1126.06|1144.82|1127.72|1141|1123.9|346
1651471800000|2022-05-02 06:10:00|1143.15|1126.05|1139.09|1121.99|1143.15|1126.05|1139.09|1121.99|329
1651472100000|2022-05-02 06:15:00|1139.11|1122.01|1138.99|1121.89|1139.39|1122.29|1138.99|1121.89|124
1651472400000|2022-05-02 06:20:00|1139.02|1121.92|1137.19|1120.09|1139.4|1122.3|1137.11|1120.01|289
1651472700000|2022-05-02 06:25:00|1137.18|1120.08|1138.34|1121.24|1138.41|1121.31|1135.25|1118.15|296
1651473000000|2022-05-02 06:30:00|1138.39|1121.29|1139.38|1122.28|1139.53|1122.43|1138.04|1120.94|191
1651473300000|2022-05-02 06:35:00|1139.34|1122.24|1139.19|1122.09|1140.09|1122.99|1138.63|1121.53|173
1651473600000|2022-05-02 06:40:00|1139.12|1122.02|1139.1|1122|1139.2|1122.1|1138.26|1121.16|209
1651473900000|2022-05-02 06:45:00|1139.08|1121.98|1139.04|1121.94|1140.08|1122.98|1138.3|1121.2|315
1651474200000|2022-05-02 06:50:00|1139.03|1121.93|1135.4|1118.3|1139.17|1122.07|1135.08|1117.98|268
1651474500000|2022-05-02 06:55:00|1135.35|1118.25|1134.04|1116.94|1135.36|1118.26|1134.01|1116.91|286
1651474800000|2022-05-02 07:00:00|1134.05|1116.95|1136.73|1119.63|1136.81|1119.71|1133.32|1116.22|277
1651475100000|2022-05-02 07:05:00|1136.48|1119.38|1138.35|1121.25|1139.01|1121.91|1136.04|1118.94|317
1651475400000|2022-05-02 07:10:00|1138.37|1121.27|1140.08|1122.98|1140.47|1123.37|1138.09|1120.99|191
1651475700000|2022-05-02 07:15:00|1140.07|1122.97|1140.05|1122.95|1140.98|1123.88|1139.96|1122.86|255
1651476000000|2022-05-02 07:20:00|1139.81|1122.71|1139|1121.9|1140.05|1122.95|1138.96|1121.86|189
1651476300000|2022-05-02 07:25:00|1139.09|1121.99|1140.05|1122.95|1140.14|1123.04|1138.93|1121.83|167
1651476600000|2022-05-02 07:30:00|1140.02|1122.92|1138.94|1121.84|1140.05|1122.95|1138.34|1121.24|285
1651476900000|2022-05-02 07:35:00|1138.92|1121.82|1138.76|1121.66|1139.5|1122.4|1138.25|1121.15|178
1651477200000|2022-05-02 07:40:00|1138.82|1121.72|1139.84|1122.74|1139.86|1122.76|1138.13|1121.03|182
1651477500000|2022-05-02 07:45:00|1139.86|1122.76|1139.13|1122.03|1139.86|1122.76|1139|1121.9|256
1651477800000|2022-05-02 07:50:00|1139.12|1122.02|1139.46|1122.36|1140.09|1122.99|1138.52|1121.42|221
1651478100000|2022-05-02 07:55:00|1139.29|1122.19|1133.08|1115.98|1139.91|1122.81|1131.25|1114.15|353
1651478400000|2022-05-02 08:00:00|1133.07|1115.97|1134.7|1117.6|1134.7|1117.6|1131.96|1114.86|441
1651478700000|2022-05-02 08:05:00|1134.69|1117.59|1137.04|1119.94|1137.11|1120.01|1133.86|1116.76|426
1651479000000|2022-05-02 08:10:00|1137.05|1119.95|1134.96|1117.86|1137.05|1119.95|1134.34|1117.24|239
1651479300000|2022-05-02 08:15:00|1135.02|1117.92|1134.95|1117.85|1135.06|1117.96|1133.87|1116.77|292
1651479600000|2022-05-02 08:20:00|1134.81|1117.71|1130.98|1113.88|1134.87|1117.77|1130.89|1113.79|349
1651479900000|2022-05-02 08:25:00|1130.96|1113.86|1129.97|1112.87|1131.08|1113.98|1129.2|1112.1|275
1651480200000|2022-05-02 08:30:00|1130.01|1112.91|1123.36|1106.26|1130.08|1112.98|1123.14|1106.04|450
1651480500000|2022-05-02 08:35:00|1123.21|1106.11|1123.11|1106.01|1123.93|1106.83|1121.21|1104.11|267
1651480800000|2022-05-02 08:40:00|1123.1|1106|1127.29|1110.19|1127.5|1110.4|1123|1105.9|307
1651481100000|2022-05-02 08:45:00|1127.26|1110.16|1127.13|1110.03|1127.42|1110.32|1125.9|1108.8|310
1651481400000|2022-05-02 08:50:00|1127.12|1110.02|1126.87|1109.77|1127.24|1110.14|1126.01|1108.91|305
1651481700000|2022-05-02 08:55:00|1126.85|1109.75|1126.97|1109.87|1127.03|1109.93|1125.07|1107.97|226
1651482000000|2022-05-02 09:00:00|1126.83|1109.73|1124.14|1107.04|1127.62|1110.52|1124.14|1107.04|253
1651482300000|2022-05-02 09:05:00|1124.06|1106.96|1122.61|1105.51|1125.13|1108.03|1122.45|1105.35|144
1651482600000|2022-05-02 09:10:00|1122.77|1105.67|1122.99|1105.89|1124.11|1107.01|1122.44|1105.34|238
1651482900000|2022-05-02 09:15:00|1123.14|1106.04|1122.11|1105.01|1123.49|1106.39|1122.05|1104.95|229
1651483200000|2022-05-02 09:20:00|1122.08|1104.98|1123.17|1106.07|1123.39|1106.29|1121.82|1104.72|251
1651483500000|2022-05-02 09:25:00|1123.15|1106.05|1125.09|1107.99|1125.82|1108.72|1123.15|1106.05|191
1651483800000|2022-05-02 09:30:00|1125.08|1107.98|1125.12|1108.02|1126.79|1109.69|1125.08|1107.98|143
1651484100000|2022-05-02 09:35:00|1125.29|1108.19|1127.03|1109.93|1127.68|1110.58|1123.31|1106.21|303
1651484400000|2022-05-02 09:40:00|1127.04|1109.94|1124.08|1106.98|1127.04|1109.94|1124.04|1106.94|200
1651484700000|2022-05-02 09:45:00|1124|1106.9|1116|1098.9|1124.11|1107.01|1113.91|1096.81|399
1651485000000|2022-05-02 09:50:00|1116.01|1098.91|1116.02|1098.92|1118.02|1100.92|1115.21|1098.11|322
1651485300000|2022-05-02 09:55:00|1116|1098.9|1113.09|1095.99|1117.05|1099.95|1113|1095.9|395
1651485600000|2022-05-02 10:00:00|1113.15|1096.05|1113.96|1096.86|1114.5|1097.4|1111.79|1094.69|376
1651485900000|2022-05-02 10:05:00|1114.02|1096.92|1114.14|1097.04|1115.02|1097.92|1113.65|1096.55|320
1651486200000|2022-05-02 10:10:00|1114.17|1097.07|1112.99|1095.89|1115.53|1098.43|1112.26|1095.16|272
1651486500000|2022-05-02 10:15:00|1113.11|1096.01|1110.13|1093.03|1113.11|1096.01|1109.01|1091.91|340
1651486800000|2022-05-02 10:20:00|1110.14|1093.04|1111.25|1094.15|1111.45|1094.35|1109.9|1092.8|210
1651487100000|2022-05-02 10:25:00|1111.3|1094.2|1114.07|1096.97|1114.35|1097.25|1111.14|1094.04|182
1651487400000|2022-05-02 10:30:00|1114.09|1096.99|1113.54|1096.44|1114.57|1097.47|1113.13|1096.03|221
1651487700000|2022-05-02 10:35:00|1113.57|1096.47|1114.16|1097.06|1115.62|1098.52|1113.57|1096.47|203
1651488000000|2022-05-02 10:40:00|1114.19|1097.09|1112.35|1095.25|1114.19|1097.09|1112.35|1095.25|206
1651488300000|2022-05-02 10:45:00|1112.39|1095.29|1112.05|1094.95|1113.26|1096.16|1110|1092.9|341
1651488600000|2022-05-02 10:50:00|1112.04|1094.94|1110.77|1093.67|1112.04|1094.94|1110.13|1093.03|290
1651488900000|2022-05-02 10:55:00|1110.76|1093.66|1110.9|1093.8|1111.64|1094.54|1109.02|1091.92|251
1651489200000|2022-05-02 11:00:00|1110.54|1093.44|1111.26|1094.16|1112.05|1094.95|1110.54|1093.44|182
1651489500000|2022-05-02 11:05:00|1111.25|1094.15|1110.25|1093.15|1111.89|1094.79|1110.21|1093.11|346
1651489800000|2022-05-02 11:10:00|1110.24|1093.14|1103.86|1086.76|1110.24|1093.14|1103.86|1086.76|370
1651490100000|2022-05-02 11:15:00|1103.91|1086.81|1104.09|1086.99|1105.52|1088.42|1099.83|1082.73|325
1651490400000|2022-05-02 11:20:00|1104.14|1087.04|1106.32|1089.22|1107.05|1089.95|1103.28|1086.18|279
1651490700000|2022-05-02 11:25:00|1106.41|1089.31|1105.17|1088.07|1107.07|1089.97|1104.98|1087.88|416
1651491000000|2022-05-02 11:30:00|1105.18|1088.08|1103.95|1086.85|1105.29|1088.19|1103.05|1085.95|402
1651491300000|2022-05-02 11:35:00|1104.01|1086.91|1100.01|1082.91|1104.01|1086.91|1098.12|1081.02|289
1651491600000|2022-05-02 11:40:00|1100.04|1082.94|1099.22|1082.12|1100.09|1082.99|1098.12|1081.02|288
1651491900000|2022-05-02 11:45:00|1099.23|1082.13|1099.71|1082.61|1101.76|1084.66|1097.7|1080.6|476
1651492200000|2022-05-02 11:50:00|1099.75|1082.65|1100.13|1083.03|1102.08|1084.98|1099.75|1082.65|332
1651492500000|2022-05-02 11:55:00|1100.14|1083.04|1098.61|1081.51|1101.06|1083.96|1096.32|1079.22|365
1651492800000|2022-05-02 12:00:00|1098.97|1081.87|1100.14|1083.04|1100.39|1083.29|1097.15|1080.05|308
1651493100000|2022-05-02 12:05:00|1100.12|1083.02|1098.19|1081.09|1100.32|1083.22|1097.32|1080.22|253
1651493400000|2022-05-02 12:10:00|1098.18|1081.08|1098.97|1081.87|1099.04|1081.94|1096.19|1079.09|197
1651493700000|2022-05-02 12:15:00|1099.03|1081.93|1106.05|1088.95|1107.13|1090.03|1099.03|1081.93|354
1651494000000|2022-05-02 12:20:00|1106.11|1089.01|1107.78|1090.68|1108.87|1091.77|1106.09|1088.99|319
1651494300000|2022-05-02 12:25:00|1107.86|1090.76|1106.32|1089.22|1107.86|1090.76|1104.91|1087.81|334
1651494600000|2022-05-02 12:30:00|1106.23|1089.13|1105.06|1087.96|1108.67|1091.57|1104.16|1087.06|316
1651494900000|2022-05-02 12:35:00|1104.94|1087.84|1105.57|1088.47|1106.05|1088.95|1103.11|1086.01|272
1651495200000|2022-05-02 12:40:00|1105.59|1088.49|1104.91|1087.81|1105.87|1088.77|1103.04|1085.94|226
1651495500000|2022-05-02 12:45:00|1104.97|1087.87|1103.05|1085.95|1105.05|1087.95|1102.99|1085.89|251
1651495800000|2022-05-02 12:50:00|1103.08|1085.98|1103.94|1086.84|1103.97|1086.87|1101.69|1084.59|360
1651496100000|2022-05-02 12:55:00|1103.95|1086.85|1101.7|1084.6|1103.98|1086.88|1100.94|1083.84|292
1651496400000|2022-05-02 13:00:00|1101.63|1084.53|1103.12|1086.02|1103.12|1086.02|1100.97|1083.87|296
1651496700000|2022-05-02 13:05:00|1103.1|1086|1110|1092.9|1110.07|1092.97|1103.1|1086|277
1651497000000|2022-05-02 13:10:00|1109.99|1092.89|1114.09|1096.99|1116.04|1098.94|1109.23|1092.13|432
1651497300000|2022-05-02 13:15:00|1114.1|1097|1111.87|1094.77|1115.13|1098.03|1111|1093.9|416
1651497600000|2022-05-02 13:20:00|1111.94|1094.84|1112.17|1095.07|1112.41|1095.31|1110.92|1093.82|343
1651497900000|2022-05-02 13:25:00|1112.3|1095.2|1116.06|1098.96|1118.34|1101.24|1112.06|1094.96|497
1651498200000|2022-05-02 13:30:00|1116.07|1098.97|1108.07|1090.97|1119.56|1102.46|1106.29|1089.19|747
1651498500000|2022-05-02 13:35:00|1108.1|1091|1112.29|1095.19|1113.97|1096.87|1096.49|1079.39|876
1651498800000|2022-05-02 13:40:00|1112.2|1095.1|1121.63|1104.53|1126.38|1109.28|1106.97|1089.87|899
1651499100000|2022-05-02 13:45:00|1121.59|1104.49|1120.23|1103.13|1126.88|1109.78|1116.32|1099.22|808
1651499400000|2022-05-02 13:50:00|1120.25|1103.15|1121.71|1104.61|1123.66|1106.56|1118.14|1101.04|801
1651499700000|2022-05-02 13:55:00|1121.66|1104.56|1122.23|1105.13|1126.74|1109.64|1120.68|1103.58|735
1651500000000|2022-05-02 14:00:00|1122.22|1105.12|1124.34|1107.24|1125.09|1107.99|1119.61|1102.51|735
1651500300000|2022-05-02 14:05:00|1124.61|1107.51|1119.04|1101.94|1125.62|1108.52|1117.21|1100.11|706
1651500600000|2022-05-02 14:10:00|1119.05|1101.95|1116.11|1099.01|1121.37|1104.27|1116.11|1099.01|580
1651500900000|2022-05-02 14:15:00|1116.14|1099.04|1117.75|1100.65|1117.8|1100.7|1113.16|1096.06|602
1651501200000|2022-05-02 14:20:00|1117.43|1100.33|1121.15|1104.05|1122.38|1105.28|1115.73|1098.63|570
1651501500000|2022-05-02 14:25:00|1121.16|1104.06|1126.36|1109.26|1127.5|1110.4|1121.16|1104.06|481
1651501800000|2022-05-02 14:30:00|1126.3|1109.2|1135.32|1118.22|1136.85|1119.75|1126.3|1109.2|438
1651502100000|2022-05-02 14:35:00|1135.31|1118.21|1132.22|1115.12|1136.15|1119.05|1131.04|1113.94|577
1651502400000|2022-05-02 14:40:00|1132.2|1115.1|1131.57|1114.47|1135.46|1118.36|1131.18|1114.08|402
1651502700000|2022-05-02 14:45:00|1131.62|1114.52|1130.25|1113.15|1132.03|1114.93|1130.02|1112.92|393
1651503000000|2022-05-02 14:50:00|1130.17|1113.07|1130.07|1112.97|1131.07|1113.97|1128.98|1111.88|394
1651503300000|2022-05-02 14:55:00|1130.11|1113.01|1128.95|1111.85|1134.17|1117.07|1127.18|1110.08|390
1651503600000|2022-05-02 15:00:00|1128.98|1111.88|1125.84|1108.74|1128.98|1111.88|1125.11|1108.01|433
1651503900000|2022-05-02 15:05:00|1125.79|1108.69|1129.04|1111.94|1129.6|1112.5|1125.4|1108.3|388
1651504200000|2022-05-02 15:10:00|1129.29|1112.19|1133.08|1115.98|1133.11|1116.01|1128.98|1111.88|386
1651504500000|2022-05-02 15:15:00|1132.8|1115.7|1126.16|1109.06|1133.8|1116.7|1125.71|1108.61|456
1651504800000|2022-05-02 15:20:00|1126.15|1109.05|1126.03|1108.93|1126.83|1109.73|1125.1|1108|383
1651505100000|2022-05-02 15:25:00|1126.01|1108.91|1125.76|1108.66|1128.06|1110.96|1123.26|1106.16|501
1651505400000|2022-05-02 15:30:00|1125.81|1108.71|1128.68|1111.58|1129.78|1112.68|1125.15|1108.05|496
1651505700000|2022-05-02 15:35:00|1128.71|1111.61|1125.13|1108.03|1131.04|1113.94|1124.91|1107.81|453
1651506000000|2022-05-02 15:40:00|1125.17|1108.07|1124.92|1107.82|1126.14|1109.04|1122.02|1104.92|499
1651506300000|2022-05-02 15:45:00|1124.85|1107.75|1125.62|1108.52|1126.68|1109.58|1124.4|1107.3|379
1651506600000|2022-05-02 15:50:00|1125.59|1108.49|1123.88|1106.78|1127.04|1109.94|1123.03|1105.93|413
1651506900000|2022-05-02 15:55:00|1123.86|1106.76|1126.61|1109.51|1126.78|1109.68|1122.93|1105.83|475
1651507200000|2022-05-02 16:00:00|1126.72|1109.62|1123.06|1105.96|1127.44|1110.34|1121.16|1104.06|370
1651507500000|2022-05-02 16:05:00|1123.08|1105.98|1122.13|1105.03|1123.22|1106.12|1121.6|1104.5|380
1651507800000|2022-05-02 16:10:00|1122.26|1105.16|1123.16|1106.06|1123.82|1106.72|1122.06|1104.96|348
1651508100000|2022-05-02 16:15:00|1123.3|1106.2|1124.33|1107.23|1124.72|1107.62|1121.07|1103.97|396
1651508400000|2022-05-02 16:20:00|1124.32|1107.22|1125.73|1108.63|1129.31|1112.21|1124.05|1106.95|439
1651508700000|2022-05-02 16:25:00|1125.72|1108.62|1124.6|1107.5|1125.82|1108.72|1123.96|1106.86|349
1651509000000|2022-05-02 16:30:00|1124.56|1107.46|1125.07|1107.97|1125.63|1108.53|1123.12|1106.02|315
1651509300000|2022-05-02 16:35:00|1125.08|1107.98|1123.02|1105.92|1125.66|1108.56|1122.68|1105.58|492
1651509600000|2022-05-02 16:40:00|1123.03|1105.93|1122.1|1105|1124.1|1107|1121.83|1104.73|378
1651509900000|2022-05-02 16:45:00|1122.09|1104.99|1118.9|1101.8|1122.09|1104.99|1118.87|1101.77|329
1651510200000|2022-05-02 16:50:00|1118.89|1101.79|1116.77|1099.67|1119.15|1102.05|1116.48|1099.38|419
1651510500000|2022-05-02 16:55:00|1116.8|1099.7|1113.4|1096.3|1117.29|1100.19|1112.36|1095.26|466
1651510800000|2022-05-02 17:00:00|1113.46|1096.36|1109.3|1092.2|1113.46|1096.36|1107.24|1090.14|362
1651511100000|2022-05-02 17:05:00|1109.33|1092.23|1111.42|1094.32|1113.22|1096.12|1109.14|1092.04|495
1651511400000|2022-05-02 17:10:00|1111.66|1094.56|1112.38|1095.28|1113.67|1096.57|1111.26|1094.16|417
1651511700000|2022-05-02 17:15:00|1112.4|1095.3|1110.6|1093.5|1112.7|1095.6|1110.27|1093.17|339
1651512000000|2022-05-02 17:20:00|1110.59|1093.49|1105.99|1088.89|1110.62|1093.52|1105.21|1088.11|529
1651512300000|2022-05-02 17:25:00|1106|1088.9|1105.51|1088.41|1107.51|1090.41|1102.74|1085.64|452
1651512600000|2022-05-02 17:30:00|1105.46|1088.36|1102.1|1085|1105.96|1088.86|1101.94|1084.84|414
1651512900000|2022-05-02 17:35:00|1102.09|1084.99|1100.74|1083.64|1102.62|1085.52|1100.17|1083.07|451
1651513200000|2022-05-02 17:40:00|1100.72|1083.62|1097.09|1079.99|1101.48|1084.38|1096.97|1079.87|476
1651513500000|2022-05-02 17:45:00|1097.08|1079.98|1093.06|1075.96|1097.55|1080.45|1090.16|1073.06|555
1651513800000|2022-05-02 17:50:00|1093.03|1075.93|1093.56|1076.46|1095.11|1078.01|1091.81|1074.71|549
1651514100000|2022-05-02 17:55:00|1093.62|1076.52|1095.14|1078.04|1095.46|1078.36|1092.91|1075.81|375
1651514400000|2022-05-02 18:00:00|1094.91|1077.81|1098.36|1081.26|1098.39|1081.29|1094.03|1076.93|412
1651514700000|2022-05-02 18:05:00|1098.37|1081.27|1095.76|1078.66|1101.5|1084.4|1095.71|1078.61|417
1651515000000|2022-05-02 18:10:00|1095.78|1078.68|1088.07|1070.97|1096.46|1079.36|1086.54|1069.44|572
1651515300000|2022-05-02 18:15:00|1088.09|1070.99|1088.01|1070.91|1089.45|1072.35|1087|1069.9|474
1651515600000|2022-05-02 18:20:00|1088.04|1070.94|1091.77|1074.67|1092.08|1074.98|1087.07|1069.97|516
1651515900000|2022-05-02 18:25:00|1091.73|1074.63|1091.95|1074.85|1093.98|1076.88|1090.85|1073.75|450
1651516200000|2022-05-02 18:30:00|1091.79|1074.69|1094.54|1077.44|1094.92|1077.82|1091.35|1074.25|471
1651516500000|2022-05-02 18:35:00|1094.55|1077.45|1094.02|1076.92|1094.97|1077.87|1093.17|1076.07|340
1651516800000|2022-05-02 18:40:00|1094|1076.9|1091.16|1074.06|1094.06|1076.96|1089.41|1072.31|368
1651517100000|2022-05-02 18:45:00|1091.15|1074.05|1095.02|1077.92|1095.86|1078.76|1091.15|1074.05|361
1651517400000|2022-05-02 18:50:00|1095.03|1077.93|1102.06|1084.96|1104.1|1087|1092.43|1075.33|645
1651517700000|2022-05-02 18:55:00|1102.26|1085.16|1100.03|1082.93|1103.47|1086.37|1098.87|1081.77|456
1651518000000|2022-05-02 19:00:00|1100.11|1083.01|1101.03|1083.93|1102.02|1084.92|1098|1080.9|396
1651518300000|2022-05-02 19:05:00|1101.05|1083.95|1106.01|1088.91|1107.78|1090.68|1101.04|1083.94|395
1651518600000|2022-05-02 19:10:00|1105.84|1088.74|1110.06|1092.96|1111.05|1093.95|1105.84|1088.74|499
1651518900000|2022-05-02 19:15:00|1110.05|1092.95|1110.98|1093.88|1111.29|1094.19|1109.8|1092.7|390
1651519200000|2022-05-02 19:20:00|1111.01|1093.91|1115.73|1098.63|1115.77|1098.67|1110.86|1093.76|347
1651519500000|2022-05-02 19:25:00|1115.77|1098.67|1110.8|1093.7|1115.89|1098.79|1109.98|1092.88|450
1651519800000|2022-05-02 19:30:00|1110.94|1093.84|1115.6|1098.5|1115.6|1098.5|1110.94|1093.84|385
1651520100000|2022-05-02 19:35:00|1115.57|1098.47|1113.52|1096.42|1116.03|1098.93|1112.94|1095.84|418
1651520400000|2022-05-02 19:40:00|1113.5|1096.4|1109.13|1092.03|1114|1096.9|1109.01|1091.91|441
1651520700000|2022-05-02 19:45:00|1108.98|1091.88|1116.96|1099.86|1117.27|1100.17|1108.22|1091.12|471
1651521000000|2022-05-02 19:50:00|1116.94|1099.84|1117.86|1100.76|1117.93|1100.83|1116.02|1098.92|415
1651521300000|2022-05-02 19:55:00|1117.87|1100.77|1116.95|1099.85|1117.87|1100.77|1116.09|1098.99|365
1651521600000|2022-05-02 20:00:00|1117.05|1099.95|1117.8|1100.7|1119.46|1102.36|1116.75|1099.65|410
1651521900000|2022-05-02 20:05:00|1117.79|1100.69|1118.32|1101.22|1118.32|1101.22|1116.6|1099.5|250
1651522200000|2022-05-02 20:10:00|1118.33|1101.23|1115.2|1098.1|1118.45|1101.35|1115.2|1098.1|252
1651522500000|2022-05-02 20:15:00|1115.15|1098.05|1117.51|1100.41|1117.9|1100.8|1115.05|1097.95|207
1651522800000|2022-05-02 20:20:00|1117.48|1100.38|1117.9|1100.8|1118.13|1101.03|1117.02|1099.92|188
1651523100000|2022-05-02 20:25:00|1117.87|1100.77|1118.47|1101.37|1119.2|1102.1|1117.62|1100.52|225
1651523400000|2022-05-02 20:30:00|1118.69|1101.59|1121.58|1104.48|1121.95|1104.85|1118.58|1101.48|210
1651523700000|2022-05-02 20:35:00|1121.45|1104.35|1123.05|1105.95|1123.98|1106.88|1121.2|1104.1|248
1651524000000|2022-05-02 20:40:00|1122.95|1105.85|1120.52|1103.42|1122.95|1105.85|1119.89|1102.79|193
1651524300000|2022-05-02 20:45:00|1120.5|1103.4|1116.44|1099.34|1120.51|1103.41|1114.27|1097.17|321
1651524600000|2022-05-02 20:50:00|1116.38|1099.28|1115.57|1098.47|1116.98|1099.88|1114.86|1097.76|165
1651524900000|2022-05-02 20:55:00|1115.54|1098.44|1114.84|1097.74|1116.35|1099.25|1114.64|1097.54|204
1651525200000|2022-05-02 21:00:00|1114.87|1097.77|1113.75|1096.65|1114.88|1097.78|1112.6|1095.5|164
1651525500000|2022-05-02 21:05:00|1113.77|1096.67|1113.68|1096.58|1113.81|1096.71|1112.93|1095.83|134
1651525800000|2022-05-02 21:10:00|1113.73|1096.63|1116.07|1098.97|1116.55|1099.45|1113.58|1096.48|162
1651526100000|2022-05-02 21:15:00|1116.05|1098.95|1121.95|1104.85|1122|1104.9|1115.82|1098.72|171
1651526400000|2022-05-02 21:20:00|1122|1104.9|1123.06|1105.96|1123.89|1106.79|1121.92|1104.82|140
1651526700000|2022-05-02 21:25:00|1123.3|1106.2|1127.79|1110.69|1127.81|1110.71|1123.14|1106.04|169
1651527000000|2022-05-02 21:30:00|1127.8|1110.7|1131.64|1114.54|1131.94|1114.84|1127.44|1110.34|283
1651527300000|2022-05-02 21:35:00|1131.63|1114.53|1132.45|1115.35|1132.87|1115.77|1131.02|1113.92|249
1651527600000|2022-05-02 21:40:00|1132.56|1115.46|1132.14|1115.04|1132.92|1115.82|1131.93|1114.83|164
1651527900000|2022-05-02 21:45:00|1132.13|1115.03|1137.26|1120.16|1138.91|1121.81|1131.95|1114.85|209
1651528200000|2022-05-02 21:50:00|1137.52|1120.42|1137.74|1120.64|1138.04|1120.94|1134.09|1116.99|255
1651528500000|2022-05-02 21:55:00|1138.01|1120.91|1137.2|1120.1|1138.06|1120.96|1136.91|1119.81|172
1651528800000|2022-05-02 22:00:00|1137.27|1120.17|1141.77|1124.67|1141.77|1124.67|1137.2|1120.1|140
1651529100000|2022-05-02 22:05:00|1141.81|1124.71|1140.98|1123.88|1142.21|1125.11|1139.26|1122.16|191
1651529400000|2022-05-02 22:10:00|1140.96|1123.86|1145.08|1127.98|1145.47|1128.37|1139.1|1122|219
1651529700000|2022-05-02 22:15:00|1144.86|1127.76|1137.89|1120.79|1147.54|1130.44|1137.89|1120.79|431
1651530000000|2022-05-02 22:20:00|1137.91|1120.81|1137.13|1120.03|1138.21|1121.11|1136.48|1119.38|260
1651530300000|2022-05-02 22:25:00|1137.14|1120.04|1137.21|1120.11|1137.97|1120.87|1137.08|1119.98|157
1651530600000|2022-05-02 22:30:00|1137.38|1120.28|1135.19|1118.09|1137.91|1120.81|1134.58|1117.48|212
1651530900000|2022-05-02 22:35:00|1135.25|1118.15|1133.13|1116.03|1135.36|1118.26|1132.98|1115.88|239
1651531200000|2022-05-02 22:40:00|1133.04|1115.94|1132.18|1115.08|1133.17|1116.07|1131.59|1114.49|215
1651531500000|2022-05-02 22:45:00|1132.11|1115.01|1129.32|1112.22|1132.11|1115.01|1129.18|1112.08|244
1651531800000|2022-05-02 22:50:00|1129.43|1112.33|1129.94|1112.84|1130.11|1113.01|1129.35|1112.25|110
1651532100000|2022-05-02 22:55:00|1129.85|1112.75|1129.79|1112.69|1130.05|1112.95|1129.3|1112.2|179
1651532400000|2022-05-02 23:00:00|1129.8|1112.7|1130.07|1112.97|1130.14|1113.04|1129.24|1112.14|209
1651532700000|2022-05-02 23:05:00|1130.05|1112.95|1131.07|1113.97|1131.88|1114.78|1130.05|1112.95|284
1651533000000|2022-05-02 23:10:00|1131.08|1113.98|1133|1115.9|1134.06|1116.96|1131.06|1113.96|256
1651533300000|2022-05-02 23:15:00|1132.99|1115.89|1134.26|1117.16|1134.68|1117.58|1132.89|1115.79|240
1651533600000|2022-05-02 23:20:00|1134.13|1117.03|1133.52|1116.42|1135.15|1118.05|1133.22|1116.12|280
1651533900000|2022-05-02 23:25:00|1133.88|1116.78|1132.41|1115.31|1133.95|1116.85|1132.41|1115.31|209
1651534200000|2022-05-02 23:30:00|1132.4|1115.3|1131.32|1114.22|1133.07|1115.97|1131.13|1114.03|373
1651534500000|2022-05-02 23:35:00|1131.33|1114.23|1127.03|1109.93|1131.46|1114.36|1126.16|1109.06|318
1651534800000|2022-05-02 23:40:00|1126.99|1109.89|1125.12|1108.02|1127.1|1110|1124.86|1107.76|328
1651535100000|2022-05-02 23:45:00|1125.16|1108.06|1123.95|1106.85|1125.71|1108.61|1123.19|1106.09|312
1651535400000|2022-05-02 23:50:00|1123.8|1106.7|1124.71|1107.61|1124.99|1107.89|1123.77|1106.67|155
1651535700000|2022-05-02 23:55:00|1124.7|1107.6|1125.31|1108.21|1126.01|1108.91|1124.57|1107.47|216
1651536000000|2022-05-03 00:00:00|1125.37|1108.27|1123.15|1106.05|1126.1|1109|1123.14|1106.04|299
1651536300000|2022-05-03 00:05:00|1123.16|1106.06|1123.94|1106.84|1124.05|1106.95|1122.95|1105.85|246
1651536600000|2022-05-03 00:10:00|1123.93|1106.83|1123.01|1105.91|1124.17|1107.07|1122.28|1105.18|215
1651536900000|2022-05-03 00:15:00|1122.95|1105.85|1117.84|1100.74|1122.97|1105.87|1117.16|1100.06|304
1651537200000|2022-05-03 00:20:00|1117.83|1100.73|1118.49|1101.39|1118.63|1101.53|1116.16|1099.06|300
1651537500000|2022-05-03 00:25:00|1118.47|1101.37|1118.19|1101.09|1119.69|1102.59|1117.89|1100.79|274
1651537800000|2022-05-03 00:30:00|1118.23|1101.13|1118.99|1101.89|1119.88|1102.78|1117.98|1100.88|150
1651538100000|2022-05-03 00:35:00|1119.03|1101.93|1118.89|1101.79|1119.51|1102.41|1118.02|1100.92|163
1651538400000|2022-05-03 00:40:00|1118.91|1101.81|1118.05|1100.95|1119.36|1102.26|1117.8|1100.7|140
1651538700000|2022-05-03 00:45:00|1118.04|1100.94|1117.11|1100.01|1118.1|1101|1117.01|1099.91|127
1651539000000|2022-05-03 00:50:00|1117.07|1099.97|1116.02|1098.92|1117.1|1100|1115.06|1097.96|140
1651539300000|2022-05-03 00:55:00|1115.86|1098.76|1116.67|1099.57|1117.04|1099.94|1115.5|1098.4|120
1651539600000|2022-05-03 01:00:00|1116.7|1099.6|1117.98|1100.88|1118.03|1100.93|1116.7|1099.6|236
1651539900000|2022-05-03 01:05:00|1117.97|1100.87|1116.02|1098.92|1118.94|1101.84|1116.02|1098.92|181
1651540200000|2022-05-03 01:10:00|1115.94|1098.84|1115.03|1097.93|1116.83|1099.73|1114.1|1097|260
1651540500000|2022-05-03 01:15:00|1115.05|1097.95|1114.13|1097.03|1115.07|1097.97|1114.07|1096.97|159
1651540800000|2022-05-03 01:20:00|1114.09|1096.99|1116.73|1099.63|1116.73|1099.63|1114.09|1096.99|241
1651541100000|2022-05-03 01:25:00|1116.74|1099.64|1116.13|1099.03|1116.85|1099.75|1115.9|1098.8|144
1651541400000|2022-05-03 01:30:00|1116.11|1099.01|1122.16|1105.06|1122.23|1105.13|1116.07|1098.97|296
1651541700000|2022-05-03 01:35:00|1122.19|1105.09|1124.36|1107.26|1124.53|1107.43|1121.79|1104.69|252
1651542000000|2022-05-03 01:40:00|1124.39|1107.29|1126.05|1108.95|1126.89|1109.79|1124.39|1107.29|159
1651542300000|2022-05-03 01:45:00|1126.08|1108.98|1128.95|1111.85|1129.2|1112.1|1125.09|1107.99|236
1651542600000|2022-05-03 01:50:00|1128.98|1111.88|1129.12|1112.02|1130|1112.9|1128.8|1111.7|204
1651542900000|2022-05-03 01:55:00|1129.11|1112.01|1129.43|1112.33|1129.54|1112.44|1127.73|1110.63|131
1651543200000|2022-05-03 02:00:00|1129.97|1112.87|1133.49|1116.39|1133.95|1116.85|1129.9|1112.8|195
1651543500000|2022-05-03 02:05:00|1133.48|1116.38|1132|1114.9|1134.16|1117.06|1132|1114.9|282
1651543800000|2022-05-03 02:10:00|1131.99|1114.89|1130.08|1112.98|1132.01|1114.91|1129.11|1112.01|256
1651544100000|2022-05-03 02:15:00|1130.13|1113.03|1130.05|1112.95|1130.89|1113.79|1129.89|1112.79|85
1651544400000|2022-05-03 02:20:00|1130.04|1112.94|1128.99|1111.89|1130.2|1113.1|1128.76|1111.66|192
1651544700000|2022-05-03 02:25:00|1128.96|1111.86|1128.74|1111.64|1129.75|1112.65|1128.19|1111.09|151
1651545000000|2022-05-03 02:30:00|1128.69|1111.59|1128.91|1111.81|1129.68|1112.58|1128|1110.9|202
1651545300000|2022-05-03 02:35:00|1128.92|1111.82|1127|1109.9|1130.04|1112.94|1126.36|1109.26|258
1651545600000|2022-05-03 02:40:00|1126.78|1109.68|1127.1|1110|1127.5|1110.4|1125.26|1108.16|304
1651545900000|2022-05-03 02:45:00|1127.09|1109.99|1129.8|1112.7|1129.93|1112.83|1126.83|1109.73|234
1651546200000|2022-05-03 02:50:00|1129.81|1112.71|1133.74|1116.64|1135.96|1118.86|1129.49|1112.39|305
1651546500000|2022-05-03 02:55:00|1133.79|1116.69|1129.97|1112.87|1133.79|1116.69|1129.93|1112.83|223
1651546800000|2022-05-03 03:00:00|1130.01|1112.91|1129.47|1112.37|1130.1|1113|1129.16|1112.06|130
1651547100000|2022-05-03 03:05:00|1129.33|1112.23|1135.9|1118.8|1138.53|1121.43|1129.1|1112|309
1651547400000|2022-05-03 03:10:00|1135.89|1118.79|1137.62|1120.52|1138.69|1121.59|1135.8|1118.7|273
1651547700000|2022-05-03 03:15:00|1137.6|1120.5|1138.76|1121.66|1139.45|1122.35|1137.6|1120.5|268
1651548000000|2022-05-03 03:20:00|1138.77|1121.67|1138.09|1120.99|1139.12|1122.02|1138.01|1120.91|198
1651548300000|2022-05-03 03:25:00|1137.9|1120.8|1138.88|1121.78|1140.46|1123.36|1137.9|1120.8|238
1651548600000|2022-05-03 03:30:00|1138.87|1121.77|1137.59|1120.49|1139.42|1122.32|1137.12|1120.02|234
1651548900000|2022-05-03 03:35:00|1137.73|1120.63|1136.41|1119.31|1138.06|1120.96|1135.79|1118.69|232
1651549200000|2022-05-03 03:40:00|1136.65|1119.55|1136.02|1118.92|1136.69|1119.59|1135.35|1118.25|269
1651549500000|2022-05-03 03:45:00|1136.04|1118.94|1135.87|1118.77|1136.47|1119.37|1135.07|1117.97|267
1651549800000|2022-05-03 03:50:00|1135.91|1118.81|1134.94|1117.84|1136.41|1119.31|1134.32|1117.22|256
1651550100000|2022-05-03 03:55:00|1134.92|1117.82|1136.74|1119.64|1137.21|1120.11|1134.58|1117.48|162
1651550400000|2022-05-03 04:00:00|1136.84|1119.74|1139.07|1121.97|1142.92|1125.82|1136.84|1119.74|227
1651550700000|2022-05-03 04:05:00|1139.04|1121.94|1137.97|1120.87|1140.08|1122.98|1136.99|1119.89|283
1651551000000|2022-05-03 04:10:00|1137.56|1120.46|1136.83|1119.73|1137.99|1120.89|1136.77|1119.67|180
1651551300000|2022-05-03 04:15:00|1136.86|1119.76|1136.99|1119.89|1137.66|1120.56|1135.94|1118.84|217
1651551600000|2022-05-03 04:20:00|1136.94|1119.84|1136.1|1119|1137.07|1119.97|1135.55|1118.45|271
1651551900000|2022-05-03 04:25:00|1136.07|1118.97|1136.6|1119.5|1137.05|1119.95|1135.85|1118.75|299
1651552200000|2022-05-03 04:30:00|1136.22|1119.12|1138.12|1121.02|1138.42|1121.32|1136.17|1119.07|239
1651552500000|2022-05-03 04:35:00|1138.15|1121.05|1139.04|1121.94|1139.04|1121.94|1137.93|1120.83|240
1651552800000|2022-05-03 04:40:00|1139.06|1121.96|1139.02|1121.92|1140.07|1122.97|1138.67|1121.57|231
1651553100000|2022-05-03 04:45:00|1139.03|1121.93|1139.02|1121.92|1139.5|1122.4|1138.4|1121.3|239
1651553400000|2022-05-03 04:50:00|1139.01|1121.91|1142.24|1125.14|1142.76|1125.66|1138.7|1121.6|252
1651553700000|2022-05-03 04:55:00|1142.2|1125.1|1142.05|1124.95|1143.16|1126.06|1142.05|1124.95|142
1651554000000|2022-05-03 05:00:00|1142.12|1125.02|1140.86|1123.76|1142.3|1125.2|1140.77|1123.67|179
1651554300000|2022-05-03 05:05:00|1140.87|1123.77|1133.81|1116.71|1140.87|1123.77|1132.82|1115.72|284
1651554600000|2022-05-03 05:10:00|1133.75|1116.65|1133.84|1116.74|1134.14|1117.04|1133|1115.9|279
1651554900000|2022-05-03 05:15:00|1133.85|1116.75|1133.91|1116.81|1134.04|1116.94|1133.16|1116.06|198
1651555200000|2022-05-03 05:20:00|1133.92|1116.82|1132.56|1115.46|1133.99|1116.89|1132.15|1115.05|233
1651555500000|2022-05-03 05:25:00|1132.54|1115.44|1135.99|1118.89|1136.45|1119.35|1131.73|1114.63|238
1651555800000|2022-05-03 05:30:00|1136.02|1118.92|1138.42|1121.32|1138.73|1121.63|1135.94|1118.84|191
1651556100000|2022-05-03 05:35:00|1138.45|1121.35|1140.86|1123.76|1140.93|1123.83|1138.44|1121.34|272
1651556400000|2022-05-03 05:40:00|1140.96|1123.86|1140.29|1123.19|1142.06|1124.96|1140.29|1123.19|212
1651556700000|2022-05-03 05:45:00|1140.27|1123.17|1138.72|1121.62|1140.38|1123.28|1138.26|1121.16|224
1651557000000|2022-05-03 05:50:00|1138.71|1121.61|1141.79|1124.69|1142.08|1124.98|1138.71|1121.61|333
1651557300000|2022-05-03 05:55:00|1141.91|1124.81|1143.36|1126.26|1143.36|1126.26|1141.84|1124.74|209
1651557600000|2022-05-03 06:00:00|1143.25|1126.15|1141.73|1124.63|1143.45|1126.35|1141.02|1123.92|200
1651557900000|2022-05-03 06:05:00|1141.77|1124.67|1138.23|1121.13|1142.02|1124.92|1137.05|1119.95|155
1651558200000|2022-05-03 06:10:00|1138.09|1120.99|1134.96|1117.86|1138.26|1121.16|1134.94|1117.84|225
1651558500000|2022-05-03 06:15:00|1134.95|1117.85|1136.9|1119.8|1138.03|1120.93|1133.32|1116.22|284
1651558800000|2022-05-03 06:20:00|1136.94|1119.84|1138.53|1121.43|1138.63|1121.53|1136.19|1119.09|159
1651559100000|2022-05-03 06:25:00|1138.54|1121.44|1138.17|1121.07|1139.17|1122.07|1137.96|1120.86|139
1651559400000|2022-05-03 06:30:00|1138.12|1121.02|1140.07|1122.97|1140.07|1122.97|1138.12|1121.02|113
1651559700000|2022-05-03 06:35:00|1140.03|1122.93|1141.87|1124.77|1142.01|1124.91|1140.03|1122.93|177
1651560000000|2022-05-03 06:40:00|1141.38|1124.28|1141.13|1124.03|1142.08|1124.98|1140.86|1123.76|157
1651560300000|2022-05-03 06:45:00|1141.11|1124.01|1139.73|1122.63|1141.17|1124.07|1139.05|1121.95|115
1651560600000|2022-05-03 06:50:00|1139.8|1122.7|1138.1|1121|1140.07|1122.97|1137.94|1120.84|115
1651560900000|2022-05-03 06:55:00|1138.11|1121.01|1137.69|1120.59|1138.11|1121.01|1137.04|1119.94|144
1651561200000|2022-05-03 07:00:00|1137.98|1120.88|1136.08|1118.98|1138.05|1120.95|1135.56|1118.46|210
1651561500000|2022-05-03 07:05:00|1136.09|1118.99|1137.36|1120.26|1137.77|1120.67|1135.25|1118.15|207
1651561800000|2022-05-03 07:10:00|1137.39|1120.29|1138.82|1121.72|1138.93|1121.83|1136.02|1118.92|222
1651562100000|2022-05-03 07:15:00|1138.83|1121.73|1140.04|1122.94|1141.82|1124.72|1138.68|1121.58|212
1651562400000|2022-05-03 07:20:00|1140.08|1122.98|1139.18|1122.08|1140.26|1123.16|1138.89|1121.79|149
1651562700000|2022-05-03 07:25:00|1139.15|1122.05|1139.86|1122.76|1140.01|1122.91|1139.12|1122.02|124
1651563000000|2022-05-03 07:30:00|1139.85|1122.75|1140.47|1123.37|1140.47|1123.37|1138.4|1121.3|175
1651563300000|2022-05-03 07:35:00|1140.99|1123.89|1141.08|1123.98|1142.11|1125.01|1140.8|1123.7|215
1651563600000|2022-05-03 07:40:00|1141.09|1123.99|1138.54|1121.44|1141.41|1124.31|1138.54|1121.44|205
1651563900000|2022-05-03 07:45:00|1138.48|1121.38|1135.9|1118.8|1139.06|1121.96|1135.58|1118.48|204
1651564200000|2022-05-03 07:50:00|1135.89|1118.79|1140.79|1123.69|1141.09|1123.99|1135.81|1118.71|272
1651564500000|2022-05-03 07:55:00|1140.81|1123.71|1141.99|1124.89|1141.99|1124.89|1140.81|1123.71|280
1651564800000|2022-05-03 08:00:00|1142.01|1124.91|1143.17|1126.07|1143.17|1126.07|1141.09|1123.99|296
1651565100000|2022-05-03 08:05:00|1143.19|1126.09|1144.31|1127.21|1144.54|1127.44|1143.04|1125.94|176
1651565400000|2022-05-03 08:10:00|1144.3|1127.2|1144.56|1127.46|1145.15|1128.05|1144.05|1126.95|186
1651565700000|2022-05-03 08:15:00|1144.64|1127.54|1144.09|1126.99|1145.75|1128.65|1144.08|1126.98|263
1651566000000|2022-05-03 08:20:00|1144.11|1127.01|1143.06|1125.96|1144.14|1127.04|1142.85|1125.75|162
1651566300000|2022-05-03 08:25:00|1143.07|1125.97|1143.17|1126.07|1144.66|1127.56|1143.07|1125.97|301
1651566600000|2022-05-03 08:30:00|1143.14|1126.04|1144.32|1127.22|1144.54|1127.44|1143.14|1126.04|178
1651566900000|2022-05-03 08:35:00|1144.39|1127.29|1145.96|1128.86|1146.14|1129.04|1144.29|1127.19|103
1651567200000|2022-05-03 08:40:00|1145.92|1128.82|1142.2|1125.1|1145.93|1128.83|1142.2|1125.1|201
1651567500000|2022-05-03 08:45:00|1142.21|1125.11|1141.29|1124.19|1142.21|1125.11|1140.46|1123.36|227
1651567800000|2022-05-03 08:50:00|1141.16|1124.06|1143.06|1125.96|1143.09|1125.99|1141.16|1124.06|160
1651568100000|2022-05-03 08:55:00|1143.05|1125.95|1142.92|1125.82|1143.12|1126.02|1142.73|1125.63|159
1651568400000|2022-05-03 09:00:00|1142.94|1125.84|1140.99|1123.89|1143.08|1125.98|1140.26|1123.16|177
1651568700000|2022-05-03 09:05:00|1140.74|1123.64|1139.14|1122.04|1141.03|1123.93|1138.95|1121.85|245
1651569000000|2022-05-03 09:10:00|1139.08|1121.98|1139.23|1122.13|1140.2|1123.1|1138.96|1121.86|164
1651569300000|2022-05-03 09:15:00|1139.22|1122.12|1138.17|1121.07|1139.23|1122.13|1138.17|1121.07|173
1651569600000|2022-05-03 09:20:00|1138.06|1120.96|1137.34|1120.24|1138.22|1121.12|1137.15|1120.05|143
1651569900000|2022-05-03 09:25:00|1137.24|1120.14|1135.33|1118.23|1137.53|1120.43|1135.33|1118.23|130
1651570200000|2022-05-03 09:30:00|1135.2|1118.1|1136.97|1119.87|1137.04|1119.94|1134.08|1116.98|169
1651570500000|2022-05-03 09:35:00|1137|1119.9|1138.09|1120.99|1140.09|1122.99|1136.75|1119.65|163
1651570800000|2022-05-03 09:40:00|1138.08|1120.98|1135.95|1118.85|1138.08|1120.98|1134.94|1117.84|220
1651571100000|2022-05-03 09:45:00|1135.94|1118.84|1136.21|1119.11|1137.05|1119.95|1135.76|1118.66|94
1651571400000|2022-05-03 09:50:00|1136.11|1119.01|1136.05|1118.95|1137.02|1119.92|1136.05|1118.95|117
1651571700000|2022-05-03 09:55:00|1136.11|1119.01|1133.92|1116.82|1136.15|1119.05|1133.1|1116|168
1651572000000|2022-05-03 10:00:00|1133.95|1116.85|1133.99|1116.89|1134.79|1117.69|1133.18|1116.08|172
1651572300000|2022-05-03 10:05:00|1134.1|1117|1133.1|1116|1134.1|1117|1131.87|1114.77|184
1651572600000|2022-05-03 10:10:00|1133.05|1115.95|1131.89|1114.79|1133.09|1115.99|1131.68|1114.58|118
1651572900000|2022-05-03 10:15:00|1131.85|1114.75|1131.97|1114.87|1132.81|1115.71|1131.21|1114.11|96
1651573200000|2022-05-03 10:20:00|1132|1114.9|1128.05|1110.95|1132.05|1114.95|1128.04|1110.94|184
1651573500000|2022-05-03 10:25:00|1128.06|1110.96|1128.03|1110.93|1128.45|1111.35|1125.71|1108.61|210
1651573800000|2022-05-03 10:30:00|1127.98|1110.88|1128.75|1111.65|1128.95|1111.85|1127.5|1110.4|311
1651574100000|2022-05-03 10:35:00|1128.69|1111.59|1129.94|1112.84|1130.26|1113.16|1128.44|1111.34|205
1651574400000|2022-05-03 10:40:00|1129.95|1112.85|1129.09|1111.99|1130.91|1113.81|1128.07|1110.97|210
1651574700000|2022-05-03 10:45:00|1129.07|1111.97|1127.43|1110.33|1129.1|1112|1127.19|1110.09|163
1651575000000|2022-05-03 10:50:00|1127.42|1110.32|1126.95|1109.85|1127.95|1110.85|1125.63|1108.53|236
1651575300000|2022-05-03 10:55:00|1126.96|1109.86|1127.67|1110.57|1128.01|1110.91|1126.96|1109.86|135
1651575600000|2022-05-03 11:00:00|1127.47|1110.37|1126.96|1109.86|1127.63|1110.53|1125.68|1108.58|198
1651575900000|2022-05-03 11:05:00|1127.01|1109.91|1128.49|1111.39|1128.9|1111.8|1126.86|1109.76|192
1651576200000|2022-05-03 11:10:00|1128.55|1111.45|1128.1|1111|1129.02|1111.92|1128.09|1110.99|268
1651576500000|2022-05-03 11:15:00|1128.06|1110.96|1127.69|1110.59|1128.73|1111.63|1127.61|1110.51|262
1651576800000|2022-05-03 11:20:00|1127.86|1110.76|1124.04|1106.94|1127.86|1110.76|1123.03|1105.93|327
1651577100000|2022-05-03 11:25:00|1123.92|1106.82|1133.09|1115.99|1133.09|1115.99|1123.92|1106.82|350
1651577400000|2022-05-03 11:30:00|1133.07|1115.97|1137.01|1119.91|1137.05|1119.95|1132.45|1115.35|344
1651577700000|2022-05-03 11:35:00|1137.02|1119.92|1136.34|1119.24|1137.04|1119.94|1136.05|1118.95|344
1651578000000|2022-05-03 11:40:00|1136.33|1119.23|1135.26|1118.16|1136.94|1119.84|1135.15|1118.05|470
1651578300000|2022-05-03 11:45:00|1135.28|1118.18|1136.11|1119.01|1136.19|1119.09|1135.07|1117.97|211
1651578600000|2022-05-03 11:50:00|1136.12|1119.02|1156.86|1139.76|1157.84|1140.74|1136.01|1118.91|525
1651578900000|2022-05-03 11:55:00|1156.71|1139.61|1149.45|1132.35|1156.71|1139.61|1149.19|1132.09|306
1651579200000|2022-05-03 12:00:00|1149.46|1132.36|1145.97|1128.87|1151.86|1134.76|1145.79|1128.69|333
1651579500000|2022-05-03 12:05:00|1145.98|1128.88|1143.24|1126.14|1146.06|1128.96|1142.97|1125.87|195
1651579800000|2022-05-03 12:10:00|1143.25|1126.15|1143.37|1126.27|1145.08|1127.98|1143.03|1125.93|176
1651580100000|2022-05-03 12:15:00|1143.39|1126.29|1142.29|1125.19|1144.1|1127|1141.87|1124.77|236
1651580400000|2022-05-03 12:20:00|1142.28|1125.18|1139.55|1122.45|1142.85|1125.75|1139.55|1122.45|231
1651580700000|2022-05-03 12:25:00|1139.56|1122.46|1139.33|1122.23|1140.28|1123.18|1138.95|1121.85|278
1651581000000|2022-05-03 12:30:00|1139.22|1122.12|1142.09|1124.99|1142.09|1124.99|1139.2|1122.1|379
1651581300000|2022-05-03 12:35:00|1142.06|1124.96|1147.97|1130.87|1148.38|1131.28|1142.06|1124.96|351
1651581600000|2022-05-03 12:40:00|1147.98|1130.88|1148.02|1130.92|1148.26|1131.16|1146.61|1129.51|211
1651581900000|2022-05-03 12:45:00|1148.03|1130.93|1146.16|1129.06|1148.4|1131.3|1146.12|1129.02|251
1651582200000|2022-05-03 12:50:00|1146.23|1129.13|1147.42|1130.32|1148.05|1130.95|1146.09|1128.99|325
1651582500000|2022-05-03 12:55:00|1147.47|1130.37|1141.97|1124.87|1148.11|1131.01|1141.95|1124.85|235
1651582800000|2022-05-03 13:00:00|1141.92|1124.82|1141.81|1124.71|1142.04|1124.94|1141.08|1123.98|240
1651583100000|2022-05-03 13:05:00|1141.87|1124.77|1142.9|1125.8|1143.05|1125.95|1141.69|1124.59|222
1651583400000|2022-05-03 13:10:00|1142.91|1125.81|1138.72|1121.62|1143.42|1126.32|1138.11|1121.01|272
1651583700000|2022-05-03 13:15:00|1138.77|1121.67|1138.86|1121.76|1138.96|1121.86|1137.62|1120.52|148
1651584000000|2022-05-03 13:20:00|1138.8|1121.7|1138.14|1121.04|1139.18|1122.08|1137.91|1120.81|204
1651584300000|2022-05-03 13:25:00|1138.11|1121.01|1136.75|1119.65|1138.45|1121.35|1135.05|1117.95|332
1651584600000|2022-05-03 13:30:00|1136.77|1119.67|1137.59|1120.49|1137.59|1120.49|1129.24|1112.14|488
1651584900000|2022-05-03 13:35:00|1137.3|1120.2|1132.33|1115.23|1138.66|1121.56|1132.33|1115.23|564
1651585200000|2022-05-03 13:40:00|1132.31|1115.21|1131.3|1114.2|1132.98|1115.88|1130.34|1113.24|489
1651585500000|2022-05-03 13:45:00|1131.22|1114.12|1126.87|1109.77|1131.36|1114.26|1125.22|1108.12|509
1651585800000|2022-05-03 13:50:00|1126.89|1109.79|1132.07|1114.97|1132.27|1115.17|1126.21|1109.11|546
1651586100000|2022-05-03 13:55:00|1132.15|1115.05|1133.98|1116.88|1134.67|1117.57|1131.55|1114.45|391
1651586400000|2022-05-03 14:00:00|1134.07|1116.97|1139.16|1122.06|1139.55|1122.45|1134.07|1116.97|459
1651586700000|2022-05-03 14:05:00|1139.17|1122.07|1133.18|1116.08|1139.85|1122.75|1133.17|1116.07|469
1651587000000|2022-05-03 14:10:00|1133.17|1116.07|1126.43|1109.33|1133.21|1116.11|1124.07|1106.97|475
1651587300000|2022-05-03 14:15:00|1126.4|1109.3|1125.68|1108.58|1126.4|1109.3|1122.29|1105.19|402
1651587600000|2022-05-03 14:20:00|1125.69|1108.59|1127.04|1109.94|1128.34|1111.24|1125.19|1108.09|442
1651587900000|2022-05-03 14:25:00|1127.06|1109.96|1131.64|1114.54|1131.74|1114.64|1126.4|1109.3|411
1651588200000|2022-05-03 14:30:00|1131.79|1114.69|1132.1|1115|1133.56|1116.46|1129.37|1112.27|421
1651588500000|2022-05-03 14:35:00|1132.31|1115.21|1129.68|1112.58|1132.96|1115.86|1129.6|1112.5|322
1651588800000|2022-05-03 14:40:00|1129.57|1112.47|1128.6|1111.5|1130.61|1113.51|1127.92|1110.82|388
1651589100000|2022-05-03 14:45:00|1128.56|1111.46|1125.99|1108.89|1129.03|1111.93|1125.11|1108.01|326
1651589400000|2022-05-03 14:50:00|1125.98|1108.88|1127.78|1110.68|1128.69|1111.59|1125.96|1108.86|329
1651589700000|2022-05-03 14:55:00|1127.67|1110.57|1130.72|1113.62|1130.95|1113.85|1126.92|1109.82|341
1651590000000|2022-05-03 15:00:00|1130.45|1113.35|1132.31|1115.21|1132.31|1115.21|1127.16|1110.06|407
1651590300000|2022-05-03 15:05:00|1132.48|1115.38|1137.82|1120.72|1137.86|1120.76|1132.48|1115.38|318
1651590600000|2022-05-03 15:10:00|1137.83|1120.73|1134.92|1117.82|1137.85|1120.75|1133.73|1116.63|341
1651590900000|2022-05-03 15:15:00|1134.89|1117.79|1131.89|1114.79|1135.82|1118.72|1131.71|1114.61|393
1651591200000|2022-05-03 15:20:00|1131.92|1114.82|1134.19|1117.09|1135.08|1117.98|1131.85|1114.75|278
1651591500000|2022-05-03 15:25:00|1134.21|1117.11|1132|1114.9|1134.83|1117.73|1131.51|1114.41|353
1651591800000|2022-05-03 15:30:00|1132.01|1114.91|1133.17|1116.07|1133.85|1116.75|1130.88|1113.78|409
1651592100000|2022-05-03 15:35:00|1133.2|1116.1|1128.76|1111.66|1133.2|1116.1|1128.05|1110.95|281
1651592400000|2022-05-03 15:40:00|1128.79|1111.69|1127.27|1110.17|1128.92|1111.82|1127.1|1110|214
1651592700000|2022-05-03 15:45:00|1127.75|1110.65|1130.53|1113.43|1131.11|1114.01|1127.75|1110.65|352
1651593000000|2022-05-03 15:50:00|1130.54|1113.44|1132.82|1115.72|1133.02|1115.92|1128.85|1111.75|332
1651593300000|2022-05-03 15:55:00|1132.83|1115.73|1132.94|1115.84|1132.99|1115.89|1130.96|1113.86|382
1651593600000|2022-05-03 16:00:00|1132.95|1115.85|1136.04|1118.94|1137.56|1120.46|1132.91|1115.81|373
1651593900000|2022-05-03 16:05:00|1136.18|1119.08|1124.81|1107.71|1136.18|1119.08|1122.21|1105.11|550
1651594200000|2022-05-03 16:10:00|1125.02|1107.92|1131.46|1114.36|1132.44|1115.34|1125|1107.9|353
1651594500000|2022-05-03 16:15:00|1131.9|1114.8|1130.06|1112.96|1132.87|1115.77|1129.07|1111.97|246
1651594800000|2022-05-03 16:20:00|1130.07|1112.97|1131.13|1114.03|1131.13|1114.03|1129.08|1111.98|192
1651595100000|2022-05-03 16:25:00|1131.01|1113.91|1129.11|1112.01|1132.1|1115|1129.1|1112|231
1651595400000|2022-05-03 16:30:00|1129.09|1111.99|1123.65|1106.55|1129.09|1111.99|1122.98|1105.88|367
1651595700000|2022-05-03 16:35:00|1123.76|1106.66|1122.98|1105.88|1125.83|1108.73|1122.16|1105.06|335
1651596000000|2022-05-03 16:40:00|1123.08|1105.98|1124.95|1107.85|1126.38|1109.28|1121.66|1104.56|457
1651596300000|2022-05-03 16:45:00|1124.99|1107.89|1125.92|1108.82|1126.87|1109.77|1122.88|1105.78|466
1651596600000|2022-05-03 16:50:00|1125.82|1108.72|1123.22|1106.12|1125.83|1108.73|1123.15|1106.05|255
1651596900000|2022-05-03 16:55:00|1123.17|1106.07|1123.01|1105.91|1123.41|1106.31|1121.55|1104.45|319
1651597200000|2022-05-03 17:00:00|1123.07|1105.97|1121.89|1104.79|1124.96|1107.86|1121.45|1104.35|275
1651597500000|2022-05-03 17:05:00|1121.9|1104.8|1122.12|1105.02|1122.76|1105.66|1119.02|1101.92|320
1651597800000|2022-05-03 17:10:00|1122.1|1105|1122.35|1105.25|1124.7|1107.6|1120.86|1103.76|326
1651598100000|2022-05-03 17:15:00|1122.37|1105.27|1128.89|1111.79|1129.63|1112.53|1122.37|1105.27|373
1651598400000|2022-05-03 17:20:00|1129.01|1111.91|1127.93|1110.83|1130.49|1113.39|1127.1|1110|379
1651598700000|2022-05-03 17:25:00|1128.01|1110.91|1126.31|1109.21|1128.05|1110.95|1125.97|1108.87|300
1651599000000|2022-05-03 17:30:00|1126.32|1109.22|1125.06|1107.96|1127.22|1110.12|1123.94|1106.84|256
1651599300000|2022-05-03 17:35:00|1125.05|1107.95|1124.12|1107.02|1125.17|1108.07|1124.09|1106.99|186
1651599600000|2022-05-03 17:40:00|1124.07|1106.97|1124.62|1107.52|1124.67|1107.57|1122.07|1104.97|227
1651599900000|2022-05-03 17:45:00|1124.56|1107.46|1123.76|1106.66|1125.06|1107.96|1122.83|1105.73|186
1651600200000|2022-05-03 17:50:00|1123.72|1106.62|1120.86|1103.76|1123.81|1106.71|1120.2|1103.1|298
1651600500000|2022-05-03 17:55:00|1120.36|1103.26|1118.08|1100.98|1120.87|1103.77|1117.88|1100.78|223
1651600800000|2022-05-03 18:00:00|1117.99|1100.89|1111|1093.9|1117.99|1100.89|1109.41|1092.31|526
1651601100000|2022-05-03 18:05:00|1111.01|1093.91|1109.12|1092.02|1111.01|1093.91|1107.78|1090.68|477
1651601400000|2022-05-03 18:10:00|1109.1|1092|1107.27|1090.17|1109.91|1092.81|1107.16|1090.06|457
1651601700000|2022-05-03 18:15:00|1107.24|1090.14|1103.13|1086.03|1108.99|1091.89|1102.08|1084.98|390
1651602000000|2022-05-03 18:20:00|1103.15|1086.05|1103.19|1086.09|1104.08|1086.98|1102.13|1085.03|308
1651602300000|2022-05-03 18:25:00|1103.18|1086.08|1099.82|1082.72|1103.97|1086.87|1099.19|1082.09|349
1651602600000|2022-05-03 18:30:00|1099.89|1082.79|1103.57|1086.47|1105.99|1088.89|1099.15|1082.05|514
1651602900000|2022-05-03 18:35:00|1103.74|1086.64|1099.11|1082.01|1106.18|1089.08|1099.05|1081.95|495
1651603200000|2022-05-03 18:40:00|1099.12|1082.02|1099.16|1082.06|1099.73|1082.63|1094.34|1077.24|618
1651603500000|2022-05-03 18:45:00|1099.19|1082.09|1099.54|1082.44|1101.02|1083.92|1098.67|1081.57|544
1651603800000|2022-05-03 18:50:00|1099.57|1082.47|1099.09|1081.99|1100.08|1082.98|1098.12|1081.02|472
1651604100000|2022-05-03 18:55:00|1099.13|1082.03|1101.96|1084.86|1102.05|1084.95|1098.73|1081.63|475
1651604400000|2022-05-03 19:00:00|1102.07|1084.97|1099.08|1081.98|1102.44|1085.34|1098.39|1081.29|457
1651604700000|2022-05-03 19:05:00|1099.06|1081.96|1099.28|1082.18|1100.9|1083.8|1098.52|1081.42|410
1651605000000|2022-05-03 19:10:00|1099.3|1082.2|1100.43|1083.33|1101.09|1083.99|1099.04|1081.94|439
1651605300000|2022-05-03 19:15:00|1100.44|1083.34|1099.04|1081.94|1100.95|1083.85|1099.01|1081.91|366
1651605600000|2022-05-03 19:20:00|1099.1|1082|1096.97|1079.87|1100.5|1083.4|1096.09|1078.99|471
1651605900000|2022-05-03 19:25:00|1097.04|1079.94|1097.01|1079.91|1097.26|1080.16|1095.37|1078.27|269
1651606200000|2022-05-03 19:30:00|1096.99|1079.89|1097.15|1080.05|1097.99|1080.89|1095.69|1078.59|301
1651606500000|2022-05-03 19:35:00|1097.96|1080.86|1091.88|1074.78|1098.01|1080.91|1091.56|1074.46|472
1651606800000|2022-05-03 19:40:00|1091.95|1074.85|1093.11|1076.01|1093.28|1076.18|1090.3|1073.2|458
1651607100000|2022-05-03 19:45:00|1093.31|1076.21|1093.93|1076.83|1095.45|1078.35|1092.47|1075.37|435
1651607400000|2022-05-03 19:50:00|1093.89|1076.79|1099.56|1082.46|1099.91|1082.81|1093.42|1076.32|447
1651607700000|2022-05-03 19:55:00|1099.55|1082.45|1096.31|1079.21|1099.83|1082.73|1096.18|1079.08|375
1651608000000|2022-05-03 20:00:00|1096.36|1079.26|1095.65|1078.55|1097.99|1080.89|1095.05|1077.95|330
1651608300000|2022-05-03 20:05:00|1095.99|1078.89|1094.89|1077.79|1097.43|1080.33|1094.69|1077.59|307
1651608600000|2022-05-03 20:10:00|1094.76|1077.66|1094.44|1077.34|1096.53|1079.43|1094.3|1077.2|319
1651608900000|2022-05-03 20:15:00|1094.85|1077.75|1090.24|1073.14|1094.86|1077.76|1090.24|1073.14|211
1651609200000|2022-05-03 20:20:00|1090.31|1073.21|1091.96|1074.86|1092.03|1074.93|1088.83|1071.73|212
1651609500000|2022-05-03 20:25:00|1091.97|1074.87|1095.29|1078.19|1095.48|1078.38|1091.97|1074.87|312
1651609800000|2022-05-03 20:30:00|1095.32|1078.22|1096.08|1078.98|1096.18|1079.08|1095.1|1078|199
1651610100000|2022-05-03 20:35:00|1096.1|1079|1097.36|1080.26|1097.74|1080.64|1095.98|1078.88|94
1651610400000|2022-05-03 20:40:00|1097.3|1080.2|1097.67|1080.57|1099.04|1081.94|1096.81|1079.71|173
1651610700000|2022-05-03 20:45:00|1097.66|1080.56|1098.65|1081.55|1101.7|1084.6|1097.36|1080.26|263
1651611000000|2022-05-03 20:50:00|1098.64|1081.54|1100.7|1083.6|1100.93|1083.83|1097.99|1080.89|217
1651611300000|2022-05-03 20:55:00|1100.71|1083.61|1109.92|1092.82|1110.58|1093.48|1100.46|1083.36|243
1651611600000|2022-05-03 21:00:00|1109.58|1092.48|1107.77|1090.67|1110.27|1093.17|1107.76|1090.66|235
1651611900000|2022-05-03 21:05:00|1107.64|1090.54|1102.28|1085.18|1107.67|1090.57|1101.9|1084.8|191
1651612200000|2022-05-03 21:10:00|1102.23|1085.13|1108.04|1090.94|1108.12|1091.02|1102.15|1085.05|232
1651612500000|2022-05-03 21:15:00|1108.06|1090.96|1110.9|1093.8|1110.94|1093.84|1107.79|1090.69|173
1651612800000|2022-05-03 21:20:00|1110.99|1093.89|1114.41|1097.31|1114.42|1097.32|1110.18|1093.08|148
1651613100000|2022-05-03 21:25:00|1114.35|1097.25|1116.02|1098.92|1116.06|1098.96|1114.28|1097.18|148
1651613400000|2022-05-03 21:30:00|1116.08|1098.98|1113.57|1096.47|1116.1|1099|1113.57|1096.47|126
1651613700000|2022-05-03 21:35:00|1113.6|1096.5|1110.25|1093.15|1113.69|1096.59|1109.12|1092.02|220
1651614000000|2022-05-03 21:40:00|1110.05|1092.95|1110.98|1093.88|1111.07|1093.97|1110.04|1092.94|122
1651614300000|2022-05-03 21:45:00|1111.01|1093.91|1114.74|1097.64|1114.76|1097.66|1110.13|1093.03|224
1651614600000|2022-05-03 21:50:00|1114.58|1097.48|1111.06|1093.96|1114.93|1097.83|1110.07|1092.97|223
1651614900000|2022-05-03 21:55:00|1111.03|1093.93|1111.18|1094.08|1111.97|1094.87|1110.11|1093.01|166
1651615200000|2022-05-03 22:00:00|1111.2|1094.1|1110.68|1093.58|1112.44|1095.34|1110.54|1093.44|223
1651615500000|2022-05-03 22:05:00|1110.69|1093.59|1110.14|1093.04|1111.13|1094.03|1109.96|1092.86|188
1651615800000|2022-05-03 22:10:00|1109.99|1092.89|1110.77|1093.67|1110.89|1093.79|1109.67|1092.57|171
1651616100000|2022-05-03 22:15:00|1110.81|1093.71|1116.92|1099.82|1117.87|1100.77|1109.83|1092.73|297
1651616400000|2022-05-03 22:20:00|1116.93|1099.83|1121.23|1104.13|1122.06|1104.96|1116.46|1099.36|244
1651616700000|2022-05-03 22:25:00|1121.22|1104.12|1121.95|1104.85|1123.86|1106.76|1120.02|1102.92|302
1651617000000|2022-05-03 22:30:00|1121.96|1104.86|1120.92|1103.82|1122.15|1105.05|1120.08|1102.98|177
1651617300000|2022-05-03 22:35:00|1120.94|1103.84|1119.98|1102.88|1120.97|1103.87|1119.57|1102.47|170
1651617600000|2022-05-03 22:40:00|1119.97|1102.87|1120.24|1103.14|1120.59|1103.49|1118.19|1101.09|154
1651617900000|2022-05-03 22:45:00|1120.18|1103.08|1120|1102.9|1120.18|1103.08|1118.49|1101.39|201
1651618200000|2022-05-03 22:50:00|1119.99|1102.89|1119.85|1102.75|1120.13|1103.03|1118.93|1101.83|133
1651618500000|2022-05-03 22:55:00|1119.86|1102.76|1119.19|1102.09|1120.08|1102.98|1118.22|1101.12|188
1651618800000|2022-05-03 23:00:00|1119.12|1102.02|1119.02|1101.92|1120|1102.9|1118.1|1101|245
1651619100000|2022-05-03 23:05:00|1119.09|1101.99|1115.44|1098.34|1119.28|1102.18|1115.36|1098.26|368
1651619400000|2022-05-03 23:10:00|1115.46|1098.36|1115.84|1098.74|1117.12|1100.02|1113.25|1096.15|351
1651619700000|2022-05-03 23:15:00|1116.07|1098.97|1115.18|1098.08|1116.07|1098.97|1114.04|1096.94|220
1651620000000|2022-05-03 23:20:00|1114.99|1097.89|1113.78|1096.68|1115.86|1098.76|1113.75|1096.65|318
1651620300000|2022-05-03 23:25:00|1113.72|1096.62|1113.64|1096.54|1115.05|1097.95|1113.05|1095.95|262
1651620600000|2022-05-03 23:30:00|1113.63|1096.53|1115.92|1098.82|1116.06|1098.96|1112.86|1095.76|272
1651620900000|2022-05-03 23:35:00|1115.88|1098.78|1118.91|1101.81|1119.06|1101.96|1115.55|1098.45|247
1651621200000|2022-05-03 23:40:00|1119.26|1102.16|1118.02|1100.92|1119.26|1102.16|1117.96|1100.86|164
1651621500000|2022-05-03 23:45:00|1118.03|1100.93|1119.41|1102.31|1120.17|1103.07|1118|1100.9|242
1651621800000|2022-05-03 23:50:00|1119.39|1102.29|1121.05|1103.95|1121.2|1104.1|1119.24|1102.14|228
1651622100000|2022-05-03 23:55:00|1121.06|1103.96|1120.81|1103.71|1121.79|1104.69|1120.52|1103.42|183
1651622400000|2022-05-04 00:00:00|1120.84|1103.74|1118.84|1101.74|1121.08|1103.98|1117.17|1100.07|422
1651622700000|2022-05-04 00:05:00|1118.83|1101.73|1125.9|1108.8|1126.04|1108.94|1118.43|1101.33|361
1651623000000|2022-05-04 00:10:00|1125.92|1108.82|1125.14|1108.04|1126|1108.9|1124.8|1107.7|322
1651623300000|2022-05-04 00:15:00|1125.1|1108|1125.98|1108.88|1126.77|1109.67|1124.15|1107.05|271
1651623600000|2022-05-04 00:20:00|1125.91|1108.81|1123.01|1105.91|1126.05|1108.95|1122.82|1105.72|210
1651623900000|2022-05-04 00:25:00|1122.97|1105.87|1121.69|1104.59|1124.07|1106.97|1120.96|1103.86|237
1651624200000|2022-05-04 00:30:00|1121.65|1104.55|1123.7|1106.6|1124.02|1106.92|1121.6|1104.5|236
1651624500000|2022-05-04 00:35:00|1123.79|1106.69|1125.53|1108.43|1127.65|1110.55|1123.63|1106.53|301
1651624800000|2022-05-04 00:40:00|1125.52|1108.42|1127.45|1110.35|1129.04|1111.94|1125.38|1108.28|265
1651625100000|2022-05-04 00:45:00|1127.48|1110.38|1127.3|1110.2|1128.1|1111|1127.03|1109.93|203
1651625400000|2022-05-04 00:50:00|1127.35|1110.25|1130.85|1113.75|1131.45|1114.35|1127.18|1110.08|260
1651625700000|2022-05-04 00:55:00|1130.87|1113.77|1131.11|1114.01|1131.17|1114.07|1130.22|1113.12|139
1651626000000|2022-05-04 01:00:00|1131.13|1114.03|1137.97|1120.87|1139.06|1121.96|1131.13|1114.03|430
1651626300000|2022-05-04 01:05:00|1137.98|1120.88|1140.95|1123.85|1141.08|1123.98|1137.87|1120.77|264
1651626600000|2022-05-04 01:10:00|1140.94|1123.84|1135.08|1117.98|1140.97|1123.87|1135.02|1117.92|216
1651626900000|2022-05-04 01:15:00|1135.05|1117.95|1136.76|1119.66|1137.21|1120.11|1133.89|1116.79|280
1651627200000|2022-05-04 01:20:00|1136.75|1119.65|1139.96|1122.86|1140.34|1123.24|1136.52|1119.42|210
1651627500000|2022-05-04 01:25:00|1139.83|1122.73|1138.03|1120.93|1139.99|1122.89|1137.57|1120.47|220
1651627800000|2022-05-04 01:30:00|1138.04|1120.94|1131.04|1113.94|1138.88|1121.78|1131.04|1113.94|314
1651628100000|2022-05-04 01:35:00|1131.32|1114.22|1125.21|1108.11|1131.72|1114.62|1125.1|1108|457
1651628400000|2022-05-04 01:40:00|1125.39|1108.29|1128.29|1111.19|1129.05|1111.95|1123.98|1106.88|292
1651628700000|2022-05-04 01:45:00|1128.34|1111.24|1127.27|1110.17|1128.49|1111.39|1126.61|1109.51|165
1651629000000|2022-05-04 01:50:00|1127.21|1110.11|1127.48|1110.38|1127.84|1110.74|1126.43|1109.33|160
1651629300000|2022-05-04 01:55:00|1127.55|1110.45|1125.18|1108.08|1127.98|1110.88|1125.12|1108.02|266
1651629600000|2022-05-04 02:00:00|1125.17|1108.07|1127.83|1110.73|1128.06|1110.96|1125.02|1107.92|167
1651629900000|2022-05-04 02:05:00|1127.91|1110.81|1129.18|1112.08|1130.01|1112.91|1127.9|1110.8|130
1651630200000|2022-05-04 02:10:00|1129.22|1112.12|1129.86|1112.76|1130.17|1113.07|1128.98|1111.88|280
1651630500000|2022-05-04 02:15:00|1129.9|1112.8|1131.09|1113.99|1131.24|1114.14|1129.71|1112.61|193
1651630800000|2022-05-04 02:20:00|1131.08|1113.98|1134|1116.9|1134.16|1117.06|1130.11|1113.01|250
1651631100000|2022-05-04 02:25:00|1134.01|1116.91|1132.08|1114.98|1136.17|1119.07|1132.07|1114.97|277
1651631400000|2022-05-04 02:30:00|1132.09|1114.99|1129.32|1112.22|1132.23|1115.13|1129.18|1112.08|253
1651631700000|2022-05-04 02:35:00|1129.33|1112.23|1128.03|1110.93|1129.93|1112.83|1127.92|1110.82|213
1651632000000|2022-05-04 02:40:00|1128.09|1110.99|1127.27|1110.17|1128.2|1111.1|1126.86|1109.76|352
1651632300000|2022-05-04 02:45:00|1127.29|1110.19|1125.98|1108.88|1127.36|1110.26|1124.31|1107.21|305
1651632600000|2022-05-04 02:50:00|1126|1108.9|1127.97|1110.87|1128.02|1110.92|1125.87|1108.77|307
1651632900000|2022-05-04 02:55:00|1127.94|1110.84|1127.75|1110.65|1128.12|1111.02|1127.24|1110.14|106
1651633200000|2022-05-04 03:00:00|1127.77|1110.67|1130.81|1113.71|1130.99|1113.89|1127.77|1110.67|157
1651633500000|2022-05-04 03:05:00|1130.79|1113.69|1129.55|1112.45|1131.03|1113.93|1129.14|1112.04|285
1651633800000|2022-05-04 03:10:00|1129.56|1112.46|1130.34|1113.24|1131.12|1114.02|1129.03|1111.93|317
1651634100000|2022-05-04 03:15:00|1130.35|1113.25|1130.61|1113.51|1131.05|1113.95|1129.52|1112.42|263
1651634400000|2022-05-04 03:20:00|1130.6|1113.5|1130.86|1113.76|1131.07|1113.97|1130.02|1112.92|249
1651634700000|2022-05-04 03:25:00|1130.83|1113.73|1131.13|1114.03|1131.32|1114.22|1129.9|1112.8|248
1651635000000|2022-05-04 03:30:00|1131.09|1113.99|1132.53|1115.43|1132.64|1115.54|1130.96|1113.86|258
1651635300000|2022-05-04 03:35:00|1132.35|1115.25|1133.86|1116.76|1133.95|1116.85|1132.35|1115.25|170
1651635600000|2022-05-04 03:40:00|1133.59|1116.49|1134.99|1117.89|1135.12|1118.02|1133.25|1116.15|327
1651635900000|2022-05-04 03:45:00|1135|1117.9|1133.7|1116.6|1135.05|1117.95|1133.4|1116.3|334
1651636200000|2022-05-04 03:50:00|1133.6|1116.5|1131.06|1113.96|1133.97|1116.87|1130.99|1113.89|314
1651636500000|2022-05-04 03:55:00|1131.05|1113.95|1131.13|1114.03|1131.13|1114.03|1129.69|1112.59|322
1651636800000|2022-05-04 04:00:00|1131.14|1114.04|1136.06|1118.96|1137.32|1120.22|1131.14|1114.04|319
1651637100000|2022-05-04 04:05:00|1136.07|1118.97|1132.8|1115.7|1136.07|1118.97|1132.13|1115.03|190
1651637400000|2022-05-04 04:10:00|1132.56|1115.46|1132.66|1115.56|1133.48|1116.38|1131.11|1114.01|207
1651637700000|2022-05-04 04:15:00|1132.65|1115.55|1131.16|1114.06|1132.77|1115.67|1131.04|1113.94|185
1651638000000|2022-05-04 04:20:00|1131.18|1114.08|1130.87|1113.77|1131.27|1114.17|1130.54|1113.44|121
1651638300000|2022-05-04 04:25:00|1130.83|1113.73|1128.81|1111.71|1130.95|1113.85|1128.59|1111.49|189
1651638600000|2022-05-04 04:30:00|1128.84|1111.74|1129.41|1112.31|1129.56|1112.46|1126.55|1109.45|321
1651638900000|2022-05-04 04:35:00|1129.42|1112.32|1127.63|1110.53|1129.94|1112.84|1126.93|1109.83|283
1651639200000|2022-05-04 04:40:00|1127.61|1110.51|1128.07|1110.97|1128.11|1111.01|1126.73|1109.63|252
1651639500000|2022-05-04 04:45:00|1127.99|1110.89|1127.08|1109.98|1128.07|1110.97|1126.72|1109.62|168
1651639800000|2022-05-04 04:50:00|1127.09|1109.99|1126.7|1109.6|1127.09|1109.99|1125.93|1108.83|159
1651640100000|2022-05-04 04:55:00|1126.76|1109.66|1128.2|1111.1|1128.86|1111.76|1126.76|1109.66|171
1651640400000|2022-05-04 05:00:00|1128.21|1111.11|1127.62|1110.52|1128.62|1111.52|1127.04|1109.94|173
1651640700000|2022-05-04 05:05:00|1127.44|1110.34|1129.76|1112.66|1130.05|1112.95|1127.07|1109.97|238
1651641000000|2022-05-04 05:10:00|1129.61|1112.51|1129.72|1112.62|1130.63|1113.53|1129.39|1112.29|224
1651641300000|2022-05-04 05:15:00|1129.68|1112.58|1125.07|1107.97|1129.73|1112.63|1124.17|1107.07|277
1651641600000|2022-05-04 05:20:00|1124.97|1107.87|1125.54|1108.44|1126.07|1108.97|1124.93|1107.83|175
1651641900000|2022-05-04 05:25:00|1125.55|1108.45|1125.99|1108.89|1127.51|1110.41|1125.39|1108.29|251
1651642200000|2022-05-04 05:30:00|1126.02|1108.92|1127.25|1110.15|1127.83|1110.73|1125.93|1108.83|265
1651642500000|2022-05-04 05:35:00|1127.36|1110.26|1127.56|1110.46|1128.03|1110.93|1126.79|1109.69|341
1651642800000|2022-05-04 05:40:00|1127.61|1110.51|1124.38|1107.28|1127.83|1110.73|1123.46|1106.36|360
1651643100000|2022-05-04 05:45:00|1124.39|1107.29|1124.83|1107.73|1125.06|1107.96|1123.93|1106.83|230
1651643400000|2022-05-04 05:50:00|1124.84|1107.74|1125.96|1108.86|1126.7|1109.6|1124.84|1107.74|191
1651643700000|2022-05-04 05:55:00|1125.95|1108.85|1125.68|1108.58|1127.03|1109.93|1125.44|1108.34|362
1651644000000|2022-05-04 06:00:00|1125.69|1108.59|1128.01|1110.91|1128.2|1111.1|1124.54|1107.44|398
1651644300000|2022-05-04 06:05:00|1128.11|1111.01|1132.98|1115.88|1132.98|1115.88|1128.04|1110.94|330
1651644600000|2022-05-04 06:10:00|1133.01|1115.91|1132.77|1115.67|1134.52|1117.42|1132.31|1115.21|264
1651644900000|2022-05-04 06:15:00|1132.76|1115.66|1133.1|1116|1134.38|1117.28|1132.2|1115.1|344
1651645200000|2022-05-04 06:20:00|1133.08|1115.98|1132.43|1115.33|1133.63|1116.53|1132.43|1115.33|186
1651645500000|2022-05-04 06:25:00|1132.5|1115.4|1131.08|1113.98|1132.75|1115.65|1130.87|1113.77|216
1651645800000|2022-05-04 06:30:00|1131.09|1113.99|1129.97|1112.87|1131.13|1114.03|1129.75|1112.65|221
1651646100000|2022-05-04 06:35:00|1130.01|1112.91|1131.14|1114.04|1131.2|1114.1|1129.87|1112.77|181
1651646400000|2022-05-04 06:40:00|1131.16|1114.06|1133.01|1115.91|1133.01|1115.91|1131.03|1113.93|230
1651646700000|2022-05-04 06:45:00|1133.19|1116.09|1133.44|1116.34|1133.61|1116.51|1132.15|1115.05|211
1651647000000|2022-05-04 06:50:00|1133.56|1116.46|1133.82|1116.72|1134.03|1116.93|1133.44|1116.34|133
1651647300000|2022-05-04 06:55:00|1133.84|1116.74|1132.67|1115.57|1134.56|1117.46|1132.49|1115.39|311
1651647600000|2022-05-04 07:00:00|1132.68|1115.58|1129.91|1112.81|1133.56|1116.46|1129.71|1112.61|410
1651647900000|2022-05-04 07:05:00|1129.9|1112.8|1130.13|1113.03|1131.01|1113.91|1129.58|1112.48|221
1651648200000|2022-05-04 07:10:00|1130.17|1113.07|1129.82|1112.72|1130.94|1113.84|1129.64|1112.54|290
1651648500000|2022-05-04 07:15:00|1129.73|1112.63|1130.85|1113.75|1131.11|1114.01|1129.73|1112.63|165
1651648800000|2022-05-04 07:20:00|1130.86|1113.76|1131|1113.9|1131.8|1114.7|1130.84|1113.74|109
1651649100000|2022-05-04 07:25:00|1130.93|1113.83|1130.93|1113.83|1131.12|1114.02|1130|1112.9|190
1651649400000|2022-05-04 07:30:00|1130.87|1113.77|1132.03|1114.93|1133.1|1116|1130.87|1113.77|172
1651649700000|2022-05-04 07:35:00|1132.08|1114.98|1133.72|1116.62|1133.93|1116.83|1131.84|1114.74|168
1651650000000|2022-05-04 07:40:00|1133.84|1116.74|1134.89|1117.79|1135.84|1118.74|1133.26|1116.16|170
1651650300000|2022-05-04 07:45:00|1134.8|1117.7|1138.6|1121.5|1138.92|1121.82|1134.73|1117.63|289
1651650600000|2022-05-04 07:50:00|1138.72|1121.62|1140.01|1122.91|1141.74|1124.64|1138.65|1121.55|236
1651650900000|2022-05-04 07:55:00|1140|1122.9|1141.78|1124.68|1141.97|1124.87|1139.07|1121.97|268
1651651200000|2022-05-04 08:00:00|1141.83|1124.73|1145.47|1128.37|1146.8|1129.7|1141.83|1124.73|388
1651651500000|2022-05-04 08:05:00|1145.56|1128.46|1146.32|1129.22|1146.68|1129.58|1144.05|1126.95|425
1651651800000|2022-05-04 08:10:00|1146.29|1129.19|1147.01|1129.91|1149.28|1132.18|1146.28|1129.18|422
1651652100000|2022-05-04 08:15:00|1146.99|1129.89|1146.91|1129.81|1148.51|1131.41|1146.57|1129.47|363
1651652400000|2022-05-04 08:20:00|1146.97|1129.87|1153.84|1136.74|1154.03|1136.93|1146.11|1129.01|433
1651652700000|2022-05-04 08:25:00|1153.85|1136.75|1152.58|1135.48|1155.45|1138.35|1152.58|1135.48|320
1651653000000|2022-05-04 08:30:00|1152.5|1135.4|1149.96|1132.86|1152.54|1135.44|1148.94|1131.84|264
1651653300000|2022-05-04 08:35:00|1149.95|1132.85|1146.27|1129.17|1151.86|1134.76|1146.27|1129.17|368
1651653600000|2022-05-04 08:40:00|1146.26|1129.16|1143.3|1126.2|1146.39|1129.29|1141.78|1124.68|386
1651653900000|2022-05-04 08:45:00|1143.68|1126.58|1143.05|1125.95|1143.9|1126.8|1142.66|1125.56|158
1651654200000|2022-05-04 08:50:00|1142.95|1125.85|1145.24|1128.14|1145.99|1128.89|1142.9|1125.8|295
1651654500000|2022-05-04 08:55:00|1145.21|1128.11|1145.85|1128.75|1146.39|1129.29|1144.81|1127.71|247
1651654800000|2022-05-04 09:00:00|1145.93|1128.83|1146.04|1128.94|1146.67|1129.57|1145.51|1128.41|335
1651655100000|2022-05-04 09:05:00|1146.07|1128.97|1145.15|1128.05|1146.16|1129.06|1144.95|1127.85|260
1651655400000|2022-05-04 09:10:00|1145.09|1127.99|1144.89|1127.79|1145.14|1128.04|1144.5|1127.4|108
1651655700000|2022-05-04 09:15:00|1144.84|1127.74|1144.1|1127|1145.99|1128.89|1143.79|1126.69|227
1651656000000|2022-05-04 09:20:00|1144.09|1126.99|1140.91|1123.81|1144.94|1127.84|1139.74|1122.64|338
1651656300000|2022-05-04 09:25:00|1140.92|1123.82|1140.21|1123.11|1140.97|1123.87|1139.83|1122.73|256
1651656600000|2022-05-04 09:30:00|1140.11|1123.01|1142.1|1125|1142.25|1125.15|1140.08|1122.98|255
1651656900000|2022-05-04 09:35:00|1142.09|1124.99|1142.16|1125.06|1142.99|1125.89|1141.34|1124.24|213
1651657200000|2022-05-04 09:40:00|1142.15|1125.05|1141.33|1124.23|1143.06|1125.96|1140.68|1123.58|222
1651657500000|2022-05-04 09:45:00|1141.28|1124.18|1139.5|1122.4|1141.28|1124.18|1138.89|1121.79|233
1651657800000|2022-05-04 09:50:00|1139.49|1122.39|1138.06|1120.96|1139.61|1122.51|1138.04|1120.94|182
1651658100000|2022-05-04 09:55:00|1138.07|1120.97|1138.72|1121.62|1139.17|1122.07|1138.04|1120.94|136
1651658400000|2022-05-04 10:00:00|1138.73|1121.63|1138.55|1121.45|1139.96|1122.86|1137.77|1120.67|240
1651658700000|2022-05-04 10:05:00|1138.82|1121.72|1139.92|1122.82|1139.92|1122.82|1138.17|1121.07|98
1651659000000|2022-05-04 10:10:00|1139.6|1122.5|1143.89|1126.79|1144.63|1127.53|1139.5|1122.4|364
1651659300000|2022-05-04 10:15:00|1143.96|1126.86|1146.14|1129.04|1146.15|1129.05|1143.73|1126.63|219
1651659600000|2022-05-04 10:20:00|1146.09|1128.99|1146.67|1129.57|1147.71|1130.61|1145.77|1128.67|249
1651659900000|2022-05-04 10:25:00|1146.55|1129.45|1150.03|1132.93|1150.8|1133.7|1146.35|1129.25|365
1651660200000|2022-05-04 10:30:00|1150.04|1132.94|1150.61|1133.51|1151.73|1134.63|1149.07|1131.97|292
1651660500000|2022-05-04 10:35:00|1150.6|1133.5|1151.42|1134.32|1151.68|1134.58|1150.52|1133.42|209
1651660800000|2022-05-04 10:40:00|1151.63|1134.53|1154.04|1136.94|1155.04|1137.94|1151.11|1134.01|289
1651661100000|2022-05-04 10:45:00|1154.08|1136.98|1151.97|1134.87|1154.16|1137.06|1151.39|1134.29|305
1651661400000|2022-05-04 10:50:00|1151.94|1134.84|1153.98|1136.88|1154.59|1137.49|1151.31|1134.21|214
1651661700000|2022-05-04 10:55:00|1153.95|1136.85|1154.49|1137.39|1154.59|1137.49|1153.05|1135.95|305
1651662000000|2022-05-04 11:00:00|1154.31|1137.21|1156.51|1139.41|1159.18|1142.08|1154.31|1137.21|447
1651662300000|2022-05-04 11:05:00|1156.53|1139.43|1150.27|1133.17|1156.54|1139.44|1149.05|1131.95|396
1651662600000|2022-05-04 11:10:00|1150.28|1133.18|1150.5|1133.4|1151|1133.9|1147.67|1130.57|295
1651662900000|2022-05-04 11:15:00|1150.57|1133.47|1152.73|1135.63|1152.73|1135.63|1149.33|1132.23|301
1651663200000|2022-05-04 11:20:00|1152.75|1135.65|1155.34|1138.24|1155.62|1138.52|1152.67|1135.57|238
1651663500000|2022-05-04 11:25:00|1155.47|1138.37|1156.08|1138.98|1157.93|1140.83|1153.99|1136.89|369
1651663800000|2022-05-04 11:30:00|1156.01|1138.91|1154.5|1137.4|1156.7|1139.6|1153.68|1136.58|257
1651664100000|2022-05-04 11:35:00|1154.56|1137.46|1155.93|1138.83|1156|1138.9|1153.88|1136.78|206
1651664400000|2022-05-04 11:40:00|1155.94|1138.84|1160.78|1143.68|1160.81|1143.71|1155.94|1138.84|170
1651664700000|2022-05-04 11:45:00|1160.81|1143.71|1155.95|1138.85|1160.82|1143.72|1155.87|1138.77|239
1651665000000|2022-05-04 11:50:00|1155.89|1138.79|1154.72|1137.62|1156.55|1139.45|1154.05|1136.95|252
1651665300000|2022-05-04 11:55:00|1154.82|1137.72|1153.93|1136.83|1154.88|1137.78|1153.1|1136|269
1651665600000|2022-05-04 12:00:00|1153.96|1136.86|1153.92|1136.82|1155.14|1138.04|1153.58|1136.48|223
1651665900000|2022-05-04 12:05:00|1153.97|1136.87|1156.95|1139.85|1156.95|1139.85|1152.57|1135.47|394
1651666200000|2022-05-04 12:10:00|1156.96|1139.86|1150.76|1133.66|1157.91|1140.81|1149.89|1132.79|501
1651666500000|2022-05-04 12:15:00|1150.69|1133.59|1150.51|1133.41|1153.47|1136.37|1150.05|1132.95|323
1651666800000|2022-05-04 12:20:00|1150.45|1133.35|1149.05|1131.95|1150.46|1133.36|1148.95|1131.85|378
1651667100000|2022-05-04 12:25:00|1148.96|1131.86|1146.33|1129.23|1149.72|1132.62|1145.94|1128.84|351
1651667400000|2022-05-04 12:30:00|1146.32|1129.22|1143.89|1126.79|1147.03|1129.93|1143.4|1126.3|260
1651667700000|2022-05-04 12:35:00|1143.84|1126.74|1142.16|1125.06|1145.82|1128.72|1142.16|1125.06|286
1651668000000|2022-05-04 12:40:00|1142.11|1125.01|1143.95|1126.85|1144.09|1126.99|1141.69|1124.59|304
1651668300000|2022-05-04 12:45:00|1143.85|1126.75|1144.21|1127.11|1144.85|1127.75|1143.85|1126.75|185
1651668600000|2022-05-04 12:50:00|1144.14|1127.04|1146.11|1129.01|1146.13|1129.03|1144.14|1127.04|153
1651668900000|2022-05-04 12:55:00|1146.04|1128.94|1145.09|1127.99|1148.11|1131.01|1145.06|1127.96|167
1651669200000|2022-05-04 13:00:00|1145.3|1128.2|1148.04|1130.94|1149.11|1132.01|1145.01|1127.91|218
1651669500000|2022-05-04 13:05:00|1148.1|1131|1146.31|1129.21|1148.1|1131|1146.06|1128.96|99
1651669800000|2022-05-04 13:10:00|1146.33|1129.23|1145.56|1128.46|1146.38|1129.28|1145.01|1127.91|282
1651670100000|2022-05-04 13:15:00|1145.52|1128.42|1146.06|1128.96|1146.55|1129.45|1145.14|1128.04|84
1651670400000|2022-05-04 13:20:00|1146.04|1128.94|1147.11|1130.01|1148.01|1130.91|1145.99|1128.89|204
1651670700000|2022-05-04 13:25:00|1147.04|1129.94|1147.14|1130.04|1148.78|1131.68|1146.63|1129.53|183
1651671000000|2022-05-04 13:30:00|1147.1|1130|1141.3|1124.2|1147.8|1130.7|1141.11|1124.01|356
1651671300000|2022-05-04 13:35:00|1141.22|1124.12|1140.49|1123.39|1142.65|1125.55|1140.49|1123.39|343
1651671600000|2022-05-04 13:40:00|1140.27|1123.17|1140.04|1122.94|1142.1|1125|1139.14|1122.04|345
1651671900000|2022-05-04 13:45:00|1140.06|1122.96|1140.13|1123.03|1140.59|1123.49|1138.92|1121.82|323
1651672200000|2022-05-04 13:50:00|1140.14|1123.04|1136.55|1119.45|1140.18|1123.08|1136.51|1119.41|349
1651672500000|2022-05-04 13:55:00|1136.54|1119.44|1129.36|1112.26|1136.56|1119.46|1129.35|1112.25|404
1651672800000|2022-05-04 14:00:00|1129.38|1112.28|1129.07|1111.97|1132.05|1114.95|1128.44|1111.34|580
1651673100000|2022-05-04 14:05:00|1129.09|1111.99|1132.09|1114.99|1133.84|1116.74|1128.96|1111.86|359
1651673400000|2022-05-04 14:10:00|1132.02|1114.92|1138.66|1121.56|1138.66|1121.56|1131.8|1114.7|426
1651673700000|2022-05-04 14:15:00|1138.68|1121.58|1137.04|1119.94|1139.58|1122.48|1135.99|1118.89|355
1651674000000|2022-05-04 14:20:00|1137.03|1119.93|1137.65|1120.55|1138.07|1120.97|1136.68|1119.58|355
1651674300000|2022-05-04 14:25:00|1137.69|1120.59|1138.53|1121.43|1139.05|1121.95|1135.97|1118.87|297
1651674600000|2022-05-04 14:30:00|1138.54|1121.44|1131.46|1114.36|1138.84|1121.74|1130.58|1113.48|368
1651674900000|2022-05-04 14:35:00|1131.56|1114.46|1134.04|1116.94|1134.04|1116.94|1130.92|1113.82|353
1651675200000|2022-05-04 14:40:00|1133.99|1116.89|1136.12|1119.02|1136.8|1119.7|1133.83|1116.73|250
1651675500000|2022-05-04 14:45:00|1136.13|1119.03|1134.06|1116.96|1136.77|1119.67|1134.06|1116.96|249
1651675800000|2022-05-04 14:50:00|1134.07|1116.97|1131.21|1114.11|1134.07|1116.97|1131.16|1114.06|282
1651676100000|2022-05-04 14:55:00|1131.17|1114.07|1130.11|1113.01|1132.54|1115.44|1129.81|1112.71|183
1651676400000|2022-05-04 15:00:00|1130.16|1113.06|1128|1110.9|1130.16|1113.06|1127.1|1110|290
1651676700000|2022-05-04 15:05:00|1128.01|1110.91|1125.81|1108.71|1128.01|1110.91|1121.97|1104.87|400
1651677000000|2022-05-04 15:10:00|1125.73|1108.63|1124.01|1106.91|1126.93|1109.83|1123.11|1106.01|406
1651677300000|2022-05-04 15:15:00|1124.02|1106.92|1125.98|1108.88|1126.5|1109.4|1123.75|1106.65|303
1651677600000|2022-05-04 15:20:00|1126|1108.9|1125.08|1107.98|1126|1108.9|1124.06|1106.96|253
1651677900000|2022-05-04 15:25:00|1125.07|1107.97|1123.24|1106.14|1125.61|1108.51|1122.83|1105.73|267
1651678200000|2022-05-04 15:30:00|1123.23|1106.13|1120.51|1103.41|1123.93|1106.83|1120.24|1103.14|321
1651678500000|2022-05-04 15:35:00|1120.57|1103.47|1125.41|1108.31|1125.52|1108.42|1120.57|1103.47|365
1651678800000|2022-05-04 15:40:00|1125.42|1108.32|1129.16|1112.06|1132.43|1115.33|1125.23|1108.13|544
1651679100000|2022-05-04 15:45:00|1129.05|1111.95|1132.89|1115.79|1133.18|1116.08|1128.8|1111.7|518
1651679400000|2022-05-04 15:50:00|1132.94|1115.84|1131.2|1114.1|1133.1|1116|1130.38|1113.28|290
1651679700000|2022-05-04 15:55:00|1131.13|1114.03|1130.57|1113.47|1131.77|1114.67|1130.42|1113.32|341
1651680000000|2022-05-04 16:00:00|1130.42|1113.32|1125.31|1108.21|1130.61|1113.51|1124.71|1107.61|335
1651680300000|2022-05-04 16:05:00|1125.42|1108.32|1126.5|1109.4|1126.52|1109.42|1124.74|1107.64|359
1651680600000|2022-05-04 16:10:00|1126.49|1109.39|1132.2|1115.1|1132.29|1115.19|1126.04|1108.94|352
1651680900000|2022-05-04 16:15:00|1132.18|1115.08|1132.97|1115.87|1132.97|1115.87|1130.45|1113.35|391
1651681200000|2022-05-04 16:20:00|1132.85|1115.75|1140.95|1123.85|1146.28|1129.18|1132.52|1115.42|596
1651681500000|2022-05-04 16:25:00|1140.97|1123.87|1150.39|1133.29|1150.89|1133.79|1140.97|1123.87|448
1651681800000|2022-05-04 16:30:00|1150.32|1133.22|1143.81|1126.71|1150.48|1133.38|1142.69|1125.59|413
1651682100000|2022-05-04 16:35:00|1143.91|1126.81|1147.46|1130.36|1148.02|1130.92|1142.04|1124.94|382
1651682400000|2022-05-04 16:40:00|1147.47|1130.37|1146.01|1128.91|1147.99|1130.89|1144.9|1127.8|422
1651682700000|2022-05-04 16:45:00|1146.02|1128.92|1139.54|1122.44|1146.35|1129.25|1139.04|1121.94|464
1651683000000|2022-05-04 16:50:00|1139.55|1122.45|1143.21|1126.11|1144.05|1126.95|1139.27|1122.17|382
1651683300000|2022-05-04 16:55:00|1143.23|1126.13|1146.99|1129.89|1146.99|1129.89|1143.23|1126.13|320
1651683600000|2022-05-04 17:00:00|1147.12|1130.02|1147.23|1130.13|1148.95|1131.85|1146.93|1129.83|199
1651683900000|2022-05-04 17:05:00|1147.16|1130.06|1140.72|1123.62|1147.26|1130.16|1140.7|1123.6|336
1651684200000|2022-05-04 17:10:00|1140.79|1123.69|1133.79|1116.69|1140.82|1123.72|1132.25|1115.15|511
1651684500000|2022-05-04 17:15:00|1133.77|1116.67|1134.35|1117.25|1135.9|1118.8|1132.98|1115.88|354
1651684800000|2022-05-04 17:20:00|1134.47|1117.37|1136.56|1119.46|1137.45|1120.35|1133.88|1116.78|436
1651685100000|2022-05-04 17:25:00|1136.57|1119.47|1136.63|1119.53|1138.09|1120.99|1136.01|1118.91|350
1651685400000|2022-05-04 17:30:00|1136.57|1119.47|1136.03|1118.93|1138.89|1121.79|1135.27|1118.17|379
1651685700000|2022-05-04 17:35:00|1135.99|1118.89|1137.46|1120.36|1137.71|1120.61|1134.52|1117.42|361
1651686000000|2022-05-04 17:40:00|1137.75|1120.65|1141.59|1124.49|1141.65|1124.55|1137.55|1120.45|331
1651686300000|2022-05-04 17:45:00|1141.53|1124.43|1136.94|1119.84|1142.85|1125.75|1136.55|1119.45|398
1651686600000|2022-05-04 17:50:00|1136.93|1119.83|1137.16|1120.06|1137.74|1120.64|1136.53|1119.43|177
1651686900000|2022-05-04 17:55:00|1137.17|1120.07|1141.65|1124.55|1146.6|1129.5|1137.1|1120|576
1651687200000|2022-05-04 18:00:00|1141.71|1124.61|1144.91|1127.81|1148.17|1131.07|1131.75|1120.86|743
1651687500000|2022-05-04 18:05:00|1144.9|1127.8|1142.66|1125.56|1149.22|1132.12|1137.76|1120.66|671
1651687800000|2022-05-04 18:10:00|1142.79|1125.69|1144.82|1127.72|1146.23|1129.13|1140.6|1123.5|719
1651688100000|2022-05-04 18:15:00|1144.85|1127.75|1140.03|1122.93|1146.48|1129.38|1138.52|1121.42|534
1651688400000|2022-05-04 18:20:00|1140.01|1122.91|1140.88|1123.78|1141.38|1124.28|1133.2|1116.1|596
1651688700000|2022-05-04 18:25:00|1140.72|1123.62|1146.85|1129.75|1148.79|1131.69|1140|1122.9|669
1651689000000|2022-05-04 18:30:00|1146.77|1129.67|1136.67|1119.57|1148.61|1131.51|1134.54|1117.44|826
1651689300000|2022-05-04 18:35:00|1136.87|1119.77|1137.36|1120.26|1141.57|1124.47|1132.49|1115.39|913
1651689600000|2022-05-04 18:40:00|1137.18|1120.08|1147.39|1130.29|1148.92|1131.82|1135.66|1118.56|815
1651689900000|2022-05-04 18:45:00|1147.18|1130.08|1171.46|1154.36|1172.27|1155.17|1147.07|1129.97|824
1651690200000|2022-05-04 18:50:00|1171.49|1154.39|1193.21|1176.11|1193.75|1176.65|1171.3|1154.2|825
1651690500000|2022-05-04 18:55:00|1193.45|1176.35|1187.02|1169.92|1193.55|1176.45|1185.83|1168.73|645
1651690800000|2022-05-04 19:00:00|1187|1169.9|1190.36|1173.26|1191.05|1173.95|1186.43|1169.33|742
1651691100000|2022-05-04 19:05:00|1190.72|1173.62|1202.92|1185.82|1206.6|1189.5|1190.72|1173.62|757
1651691400000|2022-05-04 19:10:00|1203.33|1186.23|1204.75|1187.65|1207.21|1190.11|1202.13|1185.03|684
1651691700000|2022-05-04 19:15:00|1204.83|1187.73|1202.42|1185.32|1209.72|1192.62|1202.29|1185.19|597
1651692000000|2022-05-04 19:20:00|1202.43|1185.33|1208.93|1191.83|1210.22|1193.12|1202.07|1184.97|731
1651692300000|2022-05-04 19:25:00|1208.88|1191.78|1210.99|1193.89|1211.76|1194.66|1206.51|1189.41|520
1651692600000|2022-05-04 19:30:00|1211.08|1193.98|1209.03|1191.93|1213.87|1196.77|1208.82|1191.72|505
1651692900000|2022-05-04 19:35:00|1209.04|1191.94|1217.22|1200.12|1217.52|1200.42|1207.2|1190.1|588
1651693200000|2022-05-04 19:40:00|1217.19|1200.09|1211.09|1193.99|1217.62|1200.52|1210.12|1193.02|481
1651693500000|2022-05-04 19:45:00|1211.08|1193.98|1212.51|1195.41|1212.51|1195.41|1206.84|1189.74|503
1651693800000|2022-05-04 19:50:00|1212.53|1195.43|1211.11|1194.01|1214.18|1197.08|1211.11|1194.01|482
1651694100000|2022-05-04 19:55:00|1211.13|1194.03|1210.67|1193.57|1213.05|1195.95|1209.28|1192.18|461
1651694400000|2022-05-04 20:00:00|1210.71|1193.61|1210.51|1193.41|1212.4|1195.3|1209.86|1192.76|364
1651694700000|2022-05-04 20:05:00|1210.55|1193.45|1213.51|1196.41|1214.04|1196.94|1210.02|1192.92|275
1651695000000|2022-05-04 20:10:00|1213.5|1196.4|1211.45|1194.35|1213.9|1196.8|1211.34|1194.24|344
1651695300000|2022-05-04 20:15:00|1211.5|1194.4|1212.5|1195.4|1213.02|1195.92|1211.13|1194.03|321
1651695600000|2022-05-04 20:20:00|1212.48|1195.38|1211.15|1194.05|1212.92|1195.82|1211|1193.9|242
1651695900000|2022-05-04 20:25:00|1211.35|1194.25|1214.18|1197.08|1214.89|1197.79|1211.29|1194.19|211
1651696200000|2022-05-04 20:30:00|1214.17|1197.07|1214.97|1197.87|1215.65|1198.55|1213.97|1196.87|189
1651696500000|2022-05-04 20:35:00|1214.98|1197.88|1214.59|1197.49|1215.13|1198.03|1214.24|1197.14|175
1651696800000|2022-05-04 20:40:00|1214.54|1197.44|1216.05|1198.95|1216.32|1199.22|1214.15|1197.05|185
1651697100000|2022-05-04 20:45:00|1216.09|1198.99|1214.29|1197.19|1216.85|1199.75|1214.03|1196.93|260
1651697400000|2022-05-04 20:50:00|1214.32|1197.22|1214.77|1197.67|1215.48|1198.38|1214.32|1197.22|244
1651697700000|2022-05-04 20:55:00|1214.98|1197.88|1215.21|1198.11|1215.29|1198.19|1214.28|1197.18|116
1651698000000|2022-05-04 21:00:00|1215.22|1198.12|1218.08|1200.98|1218.09|1200.99|1215.22|1198.12|234
1651698300000|2022-05-04 21:05:00|1218.06|1200.96|1218.38|1201.28|1220.43|1203.33|1217.6|1200.5|251
1651698600000|2022-05-04 21:10:00|1218.13|1201.03|1218.24|1201.14|1218.45|1201.35|1218.02|1200.92|166
1651698900000|2022-05-04 21:15:00|1218.26|1201.16|1218.16|1201.06|1218.3|1201.2|1217.69|1200.59|242
1651699200000|2022-05-04 21:20:00|1218.15|1201.05|1219.99|1202.89|1220.13|1203.03|1218.13|1201.03|102
1651699500000|2022-05-04 21:25:00|1220|1202.9|1223.01|1205.91|1223.1|1206|1219.97|1202.87|126
1651699800000|2022-05-04 21:30:00|1223.11|1206.01|1223.13|1206.03|1223.16|1206.06|1222.12|1205.02|86
1651700100000|2022-05-04 21:35:00|1223.05|1205.95|1219.84|1202.74|1223.13|1206.03|1219.84|1202.74|79
1651700400000|2022-05-04 21:40:00|1219.93|1202.83|1216.18|1199.08|1220|1202.9|1216.03|1198.93|170
1651700700000|2022-05-04 21:45:00|1216.17|1199.07|1217.64|1200.54|1217.83|1200.73|1216.12|1199.02|106
1651701000000|2022-05-04 21:50:00|1217.63|1200.53|1221.88|1204.78|1221.88|1204.78|1217.62|1200.52|235
1651701300000|2022-05-04 21:55:00|1221.87|1204.77|1221.42|1204.32|1222.2|1205.1|1221.42|1204.32|131
1651701600000|2022-05-04 22:00:00|1221.43|1204.33|1220.27|1203.17|1221.44|1204.34|1220.05|1202.95|161
1651701900000|2022-05-04 22:05:00|1220.26|1203.16|1221.14|1204.04|1221.25|1204.15|1219.6|1202.5|220
1651702200000|2022-05-04 22:10:00|1221.16|1204.06|1221.36|1204.26|1222.84|1205.74|1220.97|1203.87|214
1651702500000|2022-05-04 22:15:00|1221.35|1204.25|1222.58|1205.48|1224.78|1207.68|1221.1|1204|251
1651702800000|2022-05-04 22:20:00|1222.57|1205.47|1222.06|1204.96|1223.1|1206|1222.04|1204.94|256
1651703100000|2022-05-04 22:25:00|1221.9|1204.8|1223.22|1206.12|1223.85|1206.75|1221.01|1203.91|213
1651703400000|2022-05-04 22:30:00|1223.16|1206.06|1222.45|1205.35|1224.16|1207.06|1221.94|1204.84|203
1651703700000|2022-05-04 22:35:00|1222.47|1205.37|1221.89|1204.79|1222.99|1205.89|1221.4|1204.3|168
1651704000000|2022-05-04 22:40:00|1221.91|1204.81|1221.68|1204.58|1222.79|1205.69|1221.03|1203.93|247
1651704300000|2022-05-04 22:45:00|1221.71|1204.61|1222.26|1205.16|1222.64|1205.54|1221.31|1204.21|163
1651704600000|2022-05-04 22:50:00|1222.27|1205.17|1221.95|1204.85|1222.56|1205.46|1221|1203.9|228
1651704900000|2022-05-04 22:55:00|1221.91|1204.81|1221.5|1204.4|1222.01|1204.91|1220.82|1203.72|198
1651705200000|2022-05-04 23:00:00|1221.28|1204.18|1222.89|1205.79|1222.99|1205.89|1220.67|1203.57|172
1651705500000|2022-05-04 23:05:00|1222.71|1205.61|1223.05|1205.95|1223.45|1206.35|1222.06|1204.96|238
1651705800000|2022-05-04 23:10:00|1223|1205.9|1222.14|1205.04|1223.86|1206.76|1222.02|1204.92|224
1651706100000|2022-05-04 23:15:00|1222.13|1205.03|1219.5|1202.4|1222.36|1205.26|1219.06|1201.96|351
1651706400000|2022-05-04 23:20:00|1219.34|1202.24|1219.99|1202.89|1220.93|1203.83|1219.34|1202.24|314
1651706700000|2022-05-04 23:25:00|1220.01|1202.91|1218.01|1200.91|1220.06|1202.96|1217.89|1200.79|183
1651707000000|2022-05-04 23:30:00|1218|1200.9|1219.13|1202.03|1219.15|1202.05|1217.94|1200.84|174
1651707300000|2022-05-04 23:35:00|1219.15|1202.05|1219.94|1202.84|1220.03|1202.93|1219|1201.9|166
1651707600000|2022-05-04 23:40:00|1219.93|1202.83|1220.05|1202.95|1220.17|1203.07|1219.61|1202.51|168
1651707900000|2022-05-04 23:45:00|1220.08|1202.98|1223.97|1206.87|1226.09|1208.99|1220.08|1202.98|306
1651708200000|2022-05-04 23:50:00|1223.98|1206.88|1223.44|1206.34|1224.62|1207.52|1222.5|1205.4|185
1651708500000|2022-05-04 23:55:00|1223.52|1206.42|1228.16|1211.06|1229.04|1211.94|1223.12|1206.02|225
1651708800000|2022-05-05 00:00:00|1228.17|1211.07|1230.96|1213.86|1233.74|1216.64|1228.05|1210.95|462
1651709100000|2022-05-05 00:05:00|1230.94|1213.84|1234.09|1216.99|1237.17|1220.07|1230.94|1213.84|281
1651709400000|2022-05-05 00:10:00|1234.08|1216.98|1230.28|1213.18|1234.43|1217.33|1230.19|1213.09|216
1651709700000|2022-05-05 00:15:00|1230.3|1213.2|1224.34|1207.24|1230.42|1213.32|1224|1206.9|305
1651710000000|2022-05-05 00:20:00|1224.67|1207.57|1226.04|1208.94|1228.47|1211.37|1224.31|1207.21|344
1651710300000|2022-05-05 00:25:00|1226.12|1209.02|1227.42|1210.32|1227.8|1210.7|1226.12|1209.02|207
1651710600000|2022-05-05 00:30:00|1227.78|1210.68|1229.27|1212.17|1230.05|1212.95|1226.94|1209.84|273
1651710900000|2022-05-05 00:35:00|1229.39|1212.29|1230.64|1213.54|1231.63|1214.53|1229.39|1212.29|246
1651711200000|2022-05-05 00:40:00|1230.63|1213.53|1230.05|1212.95|1231.94|1214.84|1229.95|1212.85|164
1651711500000|2022-05-05 00:45:00|1230.02|1212.92|1228.04|1210.94|1230.13|1213.03|1227.82|1210.72|156
1651711800000|2022-05-05 00:50:00|1228.07|1210.97|1228.92|1211.82|1228.93|1211.83|1227.05|1209.95|143
1651712100000|2022-05-05 00:55:00|1228.93|1211.83|1227.02|1209.92|1228.95|1211.85|1226.84|1209.74|201
1651712400000|2022-05-05 01:00:00|1227.03|1209.93|1229.72|1212.62|1229.81|1212.71|1226.9|1209.8|173
1651712700000|2022-05-05 01:05:00|1229.71|1212.61|1231.08|1213.98|1231.47|1214.37|1228.16|1211.06|223
1651713000000|2022-05-05 01:10:00|1231.12|1214.02|1229.03|1211.93|1231.24|1214.14|1228.95|1211.85|150
1651713300000|2022-05-05 01:15:00|1229.02|1211.92|1227.9|1210.8|1229.82|1212.72|1227.09|1209.99|186
1651713600000|2022-05-05 01:20:00|1227.91|1210.81|1228.87|1211.77|1228.88|1211.78|1227.61|1210.51|130
1651713900000|2022-05-05 01:25:00|1228.77|1211.67|1230.94|1213.84|1231.33|1214.23|1228.76|1211.66|185
1651714200000|2022-05-05 01:30:00|1230.93|1213.83|1229.03|1211.93|1230.95|1213.85|1228.91|1211.81|268
1651714500000|2022-05-05 01:35:00|1229.07|1211.97|1228.21|1211.11|1229.23|1212.13|1228.05|1210.95|167
1651714800000|2022-05-05 01:40:00|1228.17|1211.07|1227.95|1210.85|1228.43|1211.33|1227.23|1210.13|204
1651715100000|2022-05-05 01:45:00|1228.02|1210.92|1227.61|1210.51|1228.82|1211.72|1227.31|1210.21|153
1651715400000|2022-05-05 01:50:00|1227.65|1210.55|1225.45|1208.35|1227.65|1210.55|1224.98|1207.88|154
1651715700000|2022-05-05 01:55:00|1225.32|1208.22|1225.89|1208.79|1226.06|1208.96|1224.92|1207.82|156
1651716000000|2022-05-05 02:00:00|1225.95|1208.85|1227.91|1210.81|1227.91|1210.81|1225.01|1207.91|234
1651716300000|2022-05-05 02:05:00|1227.9|1210.8|1228.05|1210.95|1228.11|1211.01|1226.71|1209.61|126
1651716600000|2022-05-05 02:10:00|1228.19|1211.09|1228.1|1211|1229.01|1211.91|1227.94|1210.84|204
1651716900000|2022-05-05 02:15:00|1228.17|1211.07|1227.13|1210.03|1228.23|1211.13|1227.05|1209.95|106
1651717200000|2022-05-05 02:20:00|1227.12|1210.02|1226.58|1209.48|1227.27|1210.17|1226.51|1209.41|114
1651717500000|2022-05-05 02:25:00|1226.71|1209.61|1228.53|1211.43|1228.53|1211.43|1225.96|1208.86|238
1651717800000|2022-05-05 02:30:00|1228.5|1211.4|1229.95|1212.85|1230|1212.9|1228.17|1211.07|228
1651718100000|2022-05-05 02:35:00|1229.83|1212.73|1229.98|1212.88|1230.38|1213.28|1229.17|1212.07|205
1651718400000|2022-05-05 02:40:00|1230.02|1212.92|1230.07|1212.97|1230.16|1213.06|1229.64|1212.54|153
1651718700000|2022-05-05 02:45:00|1230.09|1212.99|1231|1213.9|1231|1213.9|1229.91|1212.81|90
1651719000000|2022-05-05 02:50:00|1231.03|1213.93|1230.04|1212.94|1231.04|1213.94|1229.36|1212.26|80
1651719300000|2022-05-05 02:55:00|1230.07|1212.97|1231.73|1214.63|1232.16|1215.06|1229.15|1212.05|220
1651719600000|2022-05-05 03:00:00|1231.68|1214.58|1230.15|1213.05|1231.96|1214.86|1230.1|1213|115
1651719900000|2022-05-05 03:05:00|1230.17|1213.07|1229.18|1212.08|1230.21|1213.11|1229|1211.9|148
1651720200000|2022-05-05 03:10:00|1229.16|1212.06|1230.02|1212.92|1230.11|1213.01|1229.11|1212.01|94
1651720500000|2022-05-05 03:15:00|1230.04|1212.94|1229.85|1212.75|1230.47|1213.37|1228.94|1211.84|155
1651720800000|2022-05-05 03:20:00|1229.86|1212.76|1229.21|1212.11|1230.22|1213.12|1229.05|1211.95|308
1651721100000|2022-05-05 03:25:00|1229.2|1212.1|1229.57|1212.47|1230.13|1213.03|1229.07|1211.97|124
1651721400000|2022-05-05 03:30:00|1229.58|1212.48|1227.35|1210.25|1229.61|1212.51|1227.11|1210.01|164
1651721700000|2022-05-05 03:35:00|1227.32|1210.22|1221.12|1204.02|1227.32|1210.22|1219.06|1201.96|282
1651722000000|2022-05-05 03:40:00|1221.08|1203.98|1222.14|1205.04|1222.98|1205.88|1221.01|1203.91|202
1651722300000|2022-05-05 03:45:00|1222.11|1205.01|1224.17|1207.07|1225.12|1208.02|1222.05|1204.95|188
1651722600000|2022-05-05 03:50:00|1224.54|1207.44|1224|1206.9|1225.02|1207.92|1223.92|1206.82|128
1651722900000|2022-05-05 03:55:00|1223.94|1206.84|1224.05|1206.95|1224.28|1207.18|1223.03|1205.93|152
1651723200000|2022-05-05 04:00:00|1224.08|1206.98|1222.31|1205.21|1224.3|1207.2|1221.16|1204.06|234
1651723500000|2022-05-05 04:05:00|1222.3|1205.2|1221.96|1204.86|1222.53|1205.43|1221.31|1204.21|126
1651723800000|2022-05-05 04:10:00|1222.02|1204.92|1218.7|1201.6|1222.86|1205.76|1218.41|1201.31|215
1651724100000|2022-05-05 04:15:00|1218.62|1201.52|1220.01|1202.91|1220.01|1202.91|1218.46|1201.36|150
1651724400000|2022-05-05 04:20:00|1220.08|1202.98|1222.03|1204.93|1222.08|1204.98|1219.98|1202.88|102
1651724700000|2022-05-05 04:25:00|1222.06|1204.96|1221.4|1204.3|1222.19|1205.09|1221.26|1204.16|78
1651725000000|2022-05-05 04:30:00|1221.64|1204.54|1219.22|1202.12|1221.81|1204.71|1219.22|1202.12|103
1651725300000|2022-05-05 04:35:00|1219.29|1202.19|1219.14|1202.04|1220.01|1202.91|1219.01|1201.91|108
1651725600000|2022-05-05 04:40:00|1219.06|1201.96|1221.95|1204.85|1222.08|1204.98|1218.86|1201.76|244
1651725900000|2022-05-05 04:45:00|1221.99|1204.89|1222.01|1204.91|1222.25|1205.15|1220.97|1203.87|280
1651726200000|2022-05-05 04:50:00|1221.9|1204.8|1221.41|1204.31|1222.01|1204.91|1221.03|1203.93|153
1651726500000|2022-05-05 04:55:00|1221.66|1204.56|1220.97|1203.87|1221.97|1204.87|1220.91|1203.81|162
1651726800000|2022-05-05 05:00:00|1220.96|1203.86|1219.13|1202.03|1221.08|1203.98|1219.02|1201.92|134
1651727100000|2022-05-05 05:05:00|1219.22|1202.12|1218.03|1200.93|1219.22|1202.12|1217.73|1200.63|143
1651727400000|2022-05-05 05:10:00|1218.02|1200.92|1219.98|1202.88|1219.98|1202.88|1217.64|1200.54|192
1651727700000|2022-05-05 05:15:00|1220|1202.9|1220.95|1203.85|1221.77|1204.67|1219.99|1202.89|310
1651728000000|2022-05-05 05:20:00|1221.07|1203.97|1216|1198.9|1221.17|1204.07|1215.85|1198.75|307
1651728300000|2022-05-05 05:25:00|1215.97|1198.87|1215.09|1197.99|1216.11|1199.01|1215.06|1197.96|204
1651728600000|2022-05-05 05:30:00|1215.07|1197.97|1213.82|1196.72|1215.12|1198.02|1212.02|1194.92|269
1651728900000|2022-05-05 05:35:00|1213.72|1196.62|1212.25|1195.15|1214.2|1197.1|1212.1|1195|254
1651729200000|2022-05-05 05:40:00|1212.2|1195.1|1213.01|1195.91|1213.11|1196.01|1210.08|1192.98|264
1651729500000|2022-05-05 05:45:00|1213.02|1195.92|1211.29|1194.19|1213.32|1196.22|1211.12|1194.02|227
1651729800000|2022-05-05 05:50:00|1211.28|1194.18|1206.97|1189.87|1211.44|1194.34|1206.38|1189.28|211
1651730100000|2022-05-05 05:55:00|1207.12|1190.02|1207.96|1190.86|1208.2|1191.1|1206.04|1188.94|336
1651730400000|2022-05-05 06:00:00|1208.06|1190.96|1209.86|1192.76|1210.03|1192.93|1207.51|1190.41|259
1651730700000|2022-05-05 06:05:00|1209.81|1192.71|1209.92|1192.82|1210.09|1192.99|1209.67|1192.57|83
1651731000000|2022-05-05 06:10:00|1210|1192.9|1210.03|1192.93|1212.37|1195.27|1209.94|1192.84|309
1651731300000|2022-05-05 06:15:00|1210.05|1192.95|1211.91|1194.81|1211.99|1194.89|1210.01|1192.91|297
1651731600000|2022-05-05 06:20:00|1211.88|1194.78|1210.33|1193.23|1212.85|1195.75|1210.22|1193.12|255
1651731900000|2022-05-05 06:25:00|1210.43|1193.33|1208.12|1191.02|1210.48|1193.38|1207.98|1190.88|121
1651732200000|2022-05-05 06:30:00|1208.23|1191.13|1206.99|1189.89|1209.05|1191.95|1206.05|1188.95|237
1651732500000|2022-05-05 06:35:00|1206.96|1189.86|1206.07|1188.97|1206.97|1189.87|1205.38|1188.28|155
1651732800000|2022-05-05 06:40:00|1206.13|1189.03|1205.04|1187.94|1206.13|1189.03|1204.16|1187.06|143
1651733100000|2022-05-05 06:45:00|1205.05|1187.95|1206.16|1189.06|1206.23|1189.13|1204.05|1186.95|291
1651733400000|2022-05-05 06:50:00|1206.17|1189.07|1204.4|1187.3|1206.4|1189.3|1204.14|1187.04|143
1651733700000|2022-05-05 06:55:00|1204.16|1187.06|1204.47|1187.37|1205.83|1188.73|1203.28|1186.18|326
1651734000000|2022-05-05 07:00:00|1204.44|1187.34|1203.87|1186.77|1204.74|1187.64|1202.79|1185.69|354
1651734300000|2022-05-05 07:05:00|1203.91|1186.81|1203.07|1185.97|1204.51|1187.41|1201.64|1184.54|274
1651734600000|2022-05-05 07:10:00|1203.06|1185.96|1202.18|1185.08|1203.18|1186.08|1202.08|1184.98|213
1651734900000|2022-05-05 07:15:00|1202.19|1185.09|1201.89|1184.79|1203.02|1185.92|1199.76|1182.66|290
1651735200000|2022-05-05 07:20:00|1201.9|1184.8|1201.35|1184.25|1203.48|1186.38|1201.29|1184.19|297
1651735500000|2022-05-05 07:25:00|1201.05|1183.95|1201.99|1184.89|1202.76|1185.66|1201.05|1183.95|241
1651735800000|2022-05-05 07:30:00|1202.06|1184.96|1205.07|1187.97|1205.81|1188.71|1202.06|1184.96|386
1651736100000|2022-05-05 07:35:00|1205.09|1187.99|1206.15|1189.05|1207.08|1189.98|1204.6|1187.5|245
1651736400000|2022-05-05 07:40:00|1206.09|1188.99|1208.98|1191.88|1209.05|1191.95|1206.05|1188.95|261
1651736700000|2022-05-05 07:45:00|1208.97|1191.87|1207.28|1190.18|1209.88|1192.78|1207.05|1189.95|153
1651737000000|2022-05-05 07:50:00|1207.29|1190.19|1207.59|1190.49|1207.8|1190.7|1206.79|1189.69|298
1651737300000|2022-05-05 07:55:00|1207.6|1190.5|1207.49|1190.39|1207.94|1190.84|1207.39|1190.29|283
1651737600000|2022-05-05 08:00:00|1207.47|1190.37|1203.03|1185.93|1209.2|1192.1|1202.54|1185.44|411
1651737900000|2022-05-05 08:05:00|1203.04|1185.94|1206.18|1189.08|1207.04|1189.94|1202.92|1185.82|362
1651738200000|2022-05-05 08:10:00|1206.2|1189.1|1209.3|1192.2|1209.64|1192.54|1206.01|1188.91|245
1651738500000|2022-05-05 08:15:00|1209.33|1192.23|1210.05|1192.95|1211.25|1194.15|1209.07|1191.97|213
1651738800000|2022-05-05 08:20:00|1210.06|1192.96|1208.04|1190.94|1210.08|1192.98|1207.98|1190.88|149
1651739100000|2022-05-05 08:25:00|1207.87|1190.77|1205.44|1188.34|1208.07|1190.97|1205.13|1188.03|217
1651739400000|2022-05-05 08:30:00|1205.36|1188.26|1202.15|1185.05|1205.59|1188.49|1202.14|1185.04|252
1651739700000|2022-05-05 08:35:00|1202.14|1185.04|1202.91|1185.81|1202.94|1185.84|1201.03|1183.93|161
1651740000000|2022-05-05 08:40:00|1202.9|1185.8|1198.14|1181.04|1202.9|1185.8|1196.34|1179.24|367
1651740300000|2022-05-05 08:45:00|1198.24|1181.14|1202.93|1185.83|1202.99|1185.89|1197.06|1179.96|265
1651740600000|2022-05-05 08:50:00|1202.91|1185.81|1203.07|1185.97|1204.05|1186.95|1202.91|1185.81|84
1651740900000|2022-05-05 08:55:00|1203.08|1185.98|1199.02|1181.92|1203.08|1185.98|1198.28|1181.18|276
1651741200000|2022-05-05 09:00:00|1199.03|1181.93|1200.13|1183.03|1200.24|1183.14|1198.1|1181|325
1651741500000|2022-05-05 09:05:00|1200.19|1183.09|1202.01|1184.91|1202.05|1184.95|1199.95|1182.85|156
1651741800000|2022-05-05 09:10:00|1201.99|1184.89|1202.07|1184.97|1203.07|1185.97|1201.99|1184.89|166
1651742100000|2022-05-05 09:15:00|1202.06|1184.96|1202.13|1185.03|1202.22|1185.12|1201.88|1184.78|40
1651742400000|2022-05-05 09:20:00|1202.09|1184.99|1197.83|1180.73|1202.12|1185.02|1197.41|1180.31|245
1651742700000|2022-05-05 09:25:00|1197.8|1180.7|1196.82|1179.72|1197.8|1180.7|1196.09|1178.99|257
1651743000000|2022-05-05 09:30:00|1196.27|1179.17|1196.12|1179.02|1197.05|1179.95|1195.05|1177.95|211
1651743300000|2022-05-05 09:35:00|1196.06|1178.96|1197.02|1179.92|1197.2|1180.1|1196.06|1178.96|230
1651743600000|2022-05-05 09:40:00|1197.03|1179.93|1198.02|1180.92|1198.13|1181.03|1196.9|1179.8|115
1651743900000|2022-05-05 09:45:00|1198|1180.9|1196.05|1178.95|1198|1180.9|1195.97|1178.87|167
1651744200000|2022-05-05 09:50:00|1196.17|1179.07|1198.95|1181.85|1198.95|1181.85|1194.72|1177.62|243
1651744500000|2022-05-05 09:55:00|1198.97|1181.87|1198.05|1180.95|1199.09|1181.99|1197.95|1180.85|172
1651744800000|2022-05-05 10:00:00|1198.06|1180.96|1199.1|1182|1200.1|1183|1197.91|1180.81|150
1651745100000|2022-05-05 10:05:00|1199.05|1181.95|1198.8|1181.7|1199.6|1182.5|1198.05|1180.95|168
1651745400000|2022-05-05 10:10:00|1198.95|1181.85|1200.44|1183.34|1200.44|1183.34|1198.78|1181.68|193
1651745700000|2022-05-05 10:15:00|1200.45|1183.35|1197.69|1180.59|1200.52|1183.42|1197.69|1180.59|194
1651746000000|2022-05-05 10:20:00|1197.57|1180.47|1201.95|1184.85|1202.02|1184.92|1196.97|1179.87|214
1651746300000|2022-05-05 10:25:00|1202.21|1185.11|1205.18|1188.08|1205.94|1188.84|1201.93|1184.83|207
1651746600000|2022-05-05 10:30:00|1205.17|1188.07|1206.95|1189.85|1207.05|1189.95|1205.17|1188.07|253
1651746900000|2022-05-05 10:35:00|1206.96|1189.86|1213.25|1196.15|1213.25|1196.15|1206.96|1189.86|202
1651747200000|2022-05-05 10:40:00|1213.37|1196.27|1211.51|1194.41|1216.13|1199.03|1211.44|1194.34|362
1651747500000|2022-05-05 10:45:00|1211.56|1194.46|1207.01|1189.91|1211.78|1194.68|1206.28|1189.18|220
1651747800000|2022-05-05 10:50:00|1207.03|1189.93|1204.44|1187.34|1207.05|1189.95|1204.07|1186.97|239
1651748100000|2022-05-05 10:55:00|1204.48|1187.38|1203.96|1186.86|1204.48|1187.38|1202.71|1185.61|302
1651748400000|2022-05-05 11:00:00|1203.95|1186.85|1208.07|1190.97|1208.53|1191.43|1203.49|1186.39|271
1651748700000|2022-05-05 11:05:00|1208.08|1190.98|1210.53|1193.43|1210.57|1193.47|1207.94|1190.84|357
1651749000000|2022-05-05 11:10:00|1210.51|1193.41|1210.09|1192.99|1210.73|1193.63|1209.62|1192.52|216
1651749300000|2022-05-05 11:15:00|1210.06|1192.96|1209.16|1192.06|1210.13|1193.03|1208.92|1191.82|157
1651749600000|2022-05-05 11:20:00|1209.11|1192.01|1212.73|1195.63|1212.86|1195.76|1208.01|1190.91|379
1651749900000|2022-05-05 11:25:00|1212.86|1195.76|1213.9|1196.8|1213.92|1196.82|1212.01|1194.91|196
1651750200000|2022-05-05 11:30:00|1213.94|1196.84|1210.98|1193.88|1215|1197.9|1209.97|1192.87|194
1651750500000|2022-05-05 11:35:00|1211.03|1193.93|1206.19|1189.09|1211.11|1194.01|1206.13|1189.03|180
1651750800000|2022-05-05 11:40:00|1206.21|1189.11|1209.13|1192.03|1209.14|1192.04|1206.06|1188.96|243
1651751100000|2022-05-05 11:45:00|1209.14|1192.04|1204.37|1187.27|1209.14|1192.04|1204.37|1187.27|185
1651751400000|2022-05-05 11:50:00|1204.24|1187.14|1199.25|1182.15|1204.42|1187.32|1199.25|1182.15|247
1651751700000|2022-05-05 11:55:00|1199.16|1182.06|1200.16|1183.06|1200.16|1183.06|1198.97|1181.87|278
1651752000000|2022-05-05 12:00:00|1200.14|1183.04|1199.91|1182.81|1200.33|1183.23|1198.3|1181.2|206
1651752300000|2022-05-05 12:05:00|1199.92|1182.82|1205|1187.9|1205|1187.9|1199.75|1182.65|206
1651752600000|2022-05-05 12:10:00|1204.98|1187.88|1206.81|1189.71|1207.71|1190.61|1204.98|1187.88|260
1651752900000|2022-05-05 12:15:00|1207.07|1189.97|1205.98|1188.88|1207.07|1189.97|1203.99|1186.89|159
1651753200000|2022-05-05 12:20:00|1206.05|1188.95|1203.09|1185.99|1206.05|1188.95|1203.08|1185.98|224
1651753500000|2022-05-05 12:25:00|1203.08|1185.98|1206.13|1189.03|1206.21|1189.11|1202.19|1185.09|241
1651753800000|2022-05-05 12:30:00|1206.14|1189.04|1206.3|1189.2|1208.88|1191.78|1205.94|1188.84|221
1651754100000|2022-05-05 12:35:00|1206.51|1189.41|1207.17|1190.07|1208.09|1190.99|1206.05|1188.95|232
1651754400000|2022-05-05 12:40:00|1207.06|1189.96|1208.72|1191.62|1209|1191.9|1206.81|1189.71|165
1651754700000|2022-05-05 12:45:00|1208.63|1191.53|1210.11|1193.01|1211.09|1193.99|1207.15|1190.05|300
1651755000000|2022-05-05 12:50:00|1210.12|1193.02|1209.28|1192.18|1210.2|1193.1|1209.08|1191.98|151
1651755300000|2022-05-05 12:55:00|1209.24|1192.14|1207.06|1189.96|1209.24|1192.14|1206.95|1189.85|254
1651755600000|2022-05-05 13:00:00|1207.11|1190.01|1200.73|1183.63|1207.23|1190.13|1199.64|1182.54|324
1651755900000|2022-05-05 13:05:00|1200.72|1183.62|1203.16|1186.06|1203.33|1186.23|1200.27|1183.17|294
1651756200000|2022-05-05 13:10:00|1203.26|1186.16|1204.31|1187.21|1204.31|1187.21|1203.12|1186.02|186
1651756500000|2022-05-05 13:15:00|1204.42|1187.32|1201.78|1184.68|1206.47|1189.37|1201.78|1184.68|313
1651756800000|2022-05-05 13:20:00|1201.72|1184.62|1198.35|1181.25|1202.21|1185.11|1198.21|1181.11|282
1651757100000|2022-05-05 13:25:00|1198.32|1181.22|1201.71|1184.61|1201.81|1184.71|1198.04|1180.94|296
1651757400000|2022-05-05 13:30:00|1201.72|1184.62|1197.96|1180.86|1201.86|1184.76|1194.87|1177.77|613
1651757700000|2022-05-05 13:35:00|1197.99|1180.89|1197.79|1180.69|1201.7|1184.6|1196.99|1179.89|502
1651758000000|2022-05-05 13:40:00|1197.75|1180.65|1194.23|1177.13|1199.95|1182.85|1194.07|1176.97|431
1651758300000|2022-05-05 13:45:00|1194.26|1177.16|1188.61|1171.51|1194.84|1177.74|1188.51|1171.41|353
1651758600000|2022-05-05 13:50:00|1188.51|1171.41|1189.12|1172.02|1193.05|1175.95|1187.25|1170.15|449
1651758900000|2022-05-05 13:55:00|1189.06|1171.96|1182.27|1165.17|1189.82|1172.72|1180.3|1163.2|520
1651759200000|2022-05-05 14:00:00|1182.25|1165.15|1178.52|1161.42|1188.88|1171.78|1178.38|1161.28|685
1651759500000|2022-05-05 14:05:00|1178.53|1161.43|1171.83|1154.73|1179.12|1162.02|1169.68|1152.58|815
1651759800000|2022-05-05 14:10:00|1171.6|1154.5|1172.17|1155.07|1175.5|1158.4|1169.75|1152.65|766
1651760100000|2022-05-05 14:15:00|1172.19|1155.09|1167.11|1150.01|1172.79|1155.69|1164.79|1147.69|636
1651760400000|2022-05-05 14:20:00|1167.21|1150.11|1159.96|1142.86|1168.12|1151.02|1158|1140.9|650
1651760700000|2022-05-05 14:25:00|1159.97|1142.87|1163.97|1146.87|1166.55|1149.45|1159.75|1142.65|685
1651761000000|2022-05-05 14:30:00|1163.96|1146.86|1156.22|1139.12|1165.08|1147.98|1156.06|1138.96|619
1651761300000|2022-05-05 14:35:00|1156.26|1139.16|1153.03|1135.93|1161.02|1143.92|1152.95|1135.85|661
1651761600000|2022-05-05 14:40:00|1152.91|1135.81|1155.08|1137.98|1155.2|1138.1|1147.28|1130.18|683
1651761900000|2022-05-05 14:45:00|1155.21|1138.11|1147.29|1130.19|1156.3|1139.2|1144.9|1127.8|709
1651762200000|2022-05-05 14:50:00|1147.28|1130.18|1149.53|1132.43|1151.7|1134.6|1145.41|1128.31|682
1651762500000|2022-05-05 14:55:00|1149.42|1132.32|1149.32|1132.22|1151.21|1134.11|1144.18|1127.08|602
1651762800000|2022-05-05 15:00:00|1149.09|1131.99|1141.02|1123.92|1149.48|1132.38|1140.82|1123.72|694
1651763100000|2022-05-05 15:05:00|1140.85|1123.75|1119.1|1102|1141.81|1124.71|1112.02|1094.92|846
1651763400000|2022-05-05 15:10:00|1119.07|1101.97|1123.96|1106.86|1132.91|1115.81|1117.9|1100.8|925
1651763700000|2022-05-05 15:15:00|1123.97|1106.87|1121.87|1104.77|1125.5|1108.4|1112.97|1095.87|782
1651764000000|2022-05-05 15:20:00|1121.91|1104.81|1111.18|1094.08|1123.06|1105.96|1110.99|1093.89|758
1651764300000|2022-05-05 15:25:00|1111.05|1093.95|1110.06|1092.96|1112.38|1095.28|1105.79|1088.69|732
1651764600000|2022-05-05 15:30:00|1110.31|1093.21|1112.31|1095.21|1117.3|1100.2|1107.12|1090.02|773
1651764900000|2022-05-05 15:35:00|1112.29|1095.19|1114.92|1097.82|1119.73|1102.63|1112.04|1094.94|454
1651765200000|2022-05-05 15:40:00|1114.91|1097.81|1106.04|1088.94|1116.15|1099.05|1106.04|1088.94|549
1651765500000|2022-05-05 15:45:00|1105.92|1088.82|1102.32|1085.22|1106.25|1089.15|1102.09|1084.99|562
1651765800000|2022-05-05 15:50:00|1102.33|1085.23|1092.03|1074.93|1102.65|1085.55|1090.1|1073|767
1651766100000|2022-05-05 15:55:00|1092.04|1074.94|1099.28|1082.18|1104.25|1087.15|1091.58|1074.48|749
1651766400000|2022-05-05 16:00:00|1099.27|1082.17|1105.65|1088.55|1106.07|1088.97|1093.35|1076.25|762
1651766700000|2022-05-05 16:05:00|1105.75|1088.65|1096.67|1079.57|1106.26|1089.16|1095.33|1078.23|749
1651767000000|2022-05-05 16:10:00|1096.68|1079.58|1102.31|1085.21|1104.13|1087.03|1094.35|1077.25|739
1651767300000|2022-05-05 16:15:00|1102.33|1085.23|1106.11|1089.01|1106.48|1089.38|1099.76|1082.66|658
1651767600000|2022-05-05 16:20:00|1106.23|1089.13|1105.08|1087.98|1112.73|1095.63|1104.41|1087.31|727
1651767900000|2022-05-05 16:25:00|1105.05|1087.95|1105.97|1088.87|1108.5|1091.4|1103.69|1086.59|655
1651768200000|2022-05-05 16:30:00|1105.98|1088.88|1098.17|1081.07|1105.98|1088.88|1098.1|1081|633
1651768500000|2022-05-05 16:35:00|1098.42|1081.32|1100.98|1083.88|1101|1083.9|1094.88|1077.78|559
1651768800000|2022-05-05 16:40:00|1100.97|1083.87|1097.48|1080.38|1100.97|1083.87|1095.49|1078.39|580
1651769100000|2022-05-05 16:45:00|1097.42|1080.32|1099.6|1082.5|1100.24|1083.14|1096.34|1079.24|626
1651769400000|2022-05-05 16:50:00|1099.58|1082.48|1100.81|1083.71|1103.01|1085.91|1099.29|1082.19|582
1651769700000|2022-05-05 16:55:00|1100.83|1083.73|1099.9|1082.8|1102.29|1085.19|1099.09|1081.99|466
1651770000000|2022-05-05 17:00:00|1099.98|1082.88|1103.3|1086.2|1105.42|1088.32|1099.1|1082|518
1651770300000|2022-05-05 17:05:00|1103.29|1086.19|1108.76|1091.66|1109.17|1092.07|1100.14|1083.04|555
1651770600000|2022-05-05 17:10:00|1108.75|1091.65|1109.19|1092.09|1111.12|1094.02|1107.35|1090.25|593
1651770900000|2022-05-05 17:15:00|1109.22|1092.12|1106.91|1089.81|1110.22|1093.12|1106.07|1088.97|693
1651771200000|2022-05-05 17:20:00|1106.99|1089.89|1104.07|1086.97|1106.99|1089.89|1102.41|1085.31|616
1651771500000|2022-05-05 17:25:00|1104.01|1086.91|1105.04|1087.94|1106.07|1088.97|1099.9|1082.8|564
1651771800000|2022-05-05 17:30:00|1105.03|1087.93|1103.06|1085.96|1105.03|1087.93|1100.19|1083.09|635
1651772100000|2022-05-05 17:35:00|1103.04|1085.94|1102.92|1085.82|1107.9|1090.8|1101.22|1084.12|562
1651772400000|2022-05-05 17:40:00|1102.97|1085.87|1105.01|1087.91|1107.13|1090.03|1101.39|1084.29|584
1651772700000|2022-05-05 17:45:00|1105.02|1087.92|1099.38|1082.28|1105.08|1087.98|1099.36|1082.26|500
1651773000000|2022-05-05 17:50:00|1099.42|1082.32|1099.23|1082.13|1100.25|1083.15|1096.52|1079.42|560
1651773300000|2022-05-05 17:55:00|1099.47|1082.37|1096.16|1079.06|1099.86|1082.76|1096.01|1078.91|538
1651773600000|2022-05-05 18:00:00|1096.2|1079.1|1096.96|1079.86|1097.06|1079.96|1094.25|1077.15|425
1651773900000|2022-05-05 18:05:00|1096.92|1079.82|1099.99|1082.89|1102.94|1085.84|1094.16|1077.06|540
1651774200000|2022-05-05 18:10:00|1099.9|1082.8|1097.15|1080.05|1100.07|1082.97|1092.05|1074.95|585
1651774500000|2022-05-05 18:15:00|1097.14|1080.04|1105.04|1087.94|1105.84|1088.74|1096.33|1079.23|578
1651774800000|2022-05-05 18:20:00|1104.99|1087.89|1076.21|1059.11|1105.95|1088.85|1073.48|1056.38|689
1651775100000|2022-05-05 18:25:00|1076.22|1059.12|1084.51|1067.41|1087.97|1070.87|1076.22|1059.12|870
1651775400000|2022-05-05 18:30:00|1084.27|1067.17|1084.55|1067.45|1089.91|1072.81|1084.03|1066.93|755
1651775700000|2022-05-05 18:35:00|1084.52|1067.42|1086.34|1069.24|1090.51|1073.41|1083.58|1066.48|680
1651776000000|2022-05-05 18:40:00|1086.32|1069.22|1084.94|1067.84|1086.68|1069.58|1084.05|1066.95|540
1651776300000|2022-05-05 18:45:00|1085.04|1067.94|1092.66|1075.56|1094.8|1077.7|1085.04|1067.94|616
1651776600000|2022-05-05 18:50:00|1092.63|1075.53|1092.49|1075.39|1100.05|1082.95|1092.25|1075.15|696
1651776900000|2022-05-05 18:55:00|1092.48|1075.38|1092.76|1075.66|1092.94|1075.84|1089.23|1072.13|709
1651777200000|2022-05-05 19:00:00|1092.8|1075.7|1085.27|1068.17|1092.8|1075.7|1083.9|1066.8|738
1651777500000|2022-05-05 19:05:00|1085.29|1068.19|1083.21|1066.11|1087.33|1070.23|1074.81|1057.71|744
1651777800000|2022-05-05 19:10:00|1083.17|1066.07|1083.2|1066.1|1088.24|1071.14|1080.08|1062.98|758
1651778100000|2022-05-05 19:15:00|1083.26|1066.16|1086.08|1068.98|1087.34|1070.24|1074.83|1057.73|844
1651778400000|2022-05-05 19:20:00|1086.27|1069.17|1078.98|1061.88|1088.56|1071.46|1077.52|1060.42|830
1651778700000|2022-05-05 19:25:00|1079|1061.9|1078.69|1061.59|1084.05|1066.95|1077.1|1060|789
1651779000000|2022-05-05 19:30:00|1078.67|1061.57|1086.42|1069.32|1090.68|1073.58|1076.6|1059.5|731
1651779300000|2022-05-05 19:35:00|1086.43|1069.33|1085.71|1068.61|1091.74|1074.64|1081.57|1064.47|793
1651779600000|2022-05-05 19:40:00|1085.73|1068.63|1085.53|1068.43|1089.75|1072.65|1085.05|1067.95|804
1651779900000|2022-05-05 19:45:00|1085.55|1068.45|1084.81|1067.71|1088.78|1071.68|1080.86|1063.76|810
1651780200000|2022-05-05 19:50:00|1084.82|1067.72|1090.7|1073.6|1096.36|1079.26|1084.6|1067.5|836
1651780500000|2022-05-05 19:55:00|1090.71|1073.61|1094.2|1077.1|1094.64|1077.54|1090.63|1073.53|694
1651780800000|2022-05-05 20:00:00|1094.08|1076.98|1087.07|1069.97|1094.22|1077.12|1084.01|1066.91|624
1651781100000|2022-05-05 20:05:00|1087.1|1070|1087.31|1070.21|1089.57|1072.47|1083.92|1066.82|403
1651781400000|2022-05-05 20:10:00|1087.3|1070.2|1093.19|1076.09|1094.36|1077.26|1087.07|1069.97|436
1651781700000|2022-05-05 20:15:00|1093.18|1076.08|1092.07|1074.97|1094.03|1076.93|1090.46|1073.36|413
1651782000000|2022-05-05 20:20:00|1092.06|1074.96|1091.07|1073.97|1093.14|1076.04|1090.21|1073.11|331
1651782300000|2022-05-05 20:25:00|1091.05|1073.95|1092.42|1075.32|1094.85|1077.75|1089.87|1072.77|350
1651782600000|2022-05-05 20:30:00|1092.39|1075.29|1097.05|1079.95|1097.9|1080.8|1090.23|1073.13|390
1651782900000|2022-05-05 20:35:00|1097.06|1079.96|1094.81|1077.71|1097.14|1080.04|1093.73|1076.63|384
1651783200000|2022-05-05 20:40:00|1094.85|1077.75|1097.8|1080.7|1098.11|1081.01|1093.76|1076.66|348
1651783500000|2022-05-05 20:45:00|1097.79|1080.69|1096.15|1079.05|1099.49|1082.39|1095.98|1078.88|331
1651783800000|2022-05-05 20:50:00|1096.04|1078.94|1096.02|1078.92|1096.08|1078.98|1094.03|1076.93|247
1651784100000|2022-05-05 20:55:00|1096.04|1078.94|1102.09|1084.99|1102.09|1084.99|1095.91|1078.81|429
1651784400000|2022-05-05 21:00:00|1102.1|1085|1099.12|1082.02|1102.11|1085.01|1098.05|1080.95|389
1651784700000|2022-05-05 21:05:00|1099.06|1081.96|1095.1|1078|1099.09|1081.99|1092.66|1075.56|266
1651785000000|2022-05-05 21:10:00|1095.15|1078.05|1095.88|1078.78|1096.02|1078.92|1093.96|1076.86|195
1651785300000|2022-05-05 21:15:00|1095.89|1078.79|1098.09|1080.99|1098.09|1080.99|1095.14|1078.04|250
1651785600000|2022-05-05 21:20:00|1098.1|1081|1100.66|1083.56|1101.12|1084.02|1098|1080.9|284
1651785900000|2022-05-05 21:25:00|1100.85|1083.75|1100.28|1083.18|1100.92|1083.82|1099.9|1082.8|118
1651786200000|2022-05-05 21:30:00|1100.29|1083.19|1099.91|1082.81|1100.38|1083.28|1099.9|1082.8|130
1651786500000|2022-05-05 21:35:00|1099.87|1082.77|1099.23|1082.13|1099.93|1082.83|1098.89|1081.79|90
1651786800000|2022-05-05 21:40:00|1099.24|1082.14|1100.33|1083.23|1103.17|1086.07|1099.24|1082.14|140
1651787100000|2022-05-05 21:45:00|1100.41|1083.31|1097.05|1079.95|1100.41|1083.31|1096.41|1079.31|160
1651787400000|2022-05-05 21:50:00|1097.04|1079.94|1097.74|1080.64|1098.34|1081.24|1096.87|1079.77|147
1651787700000|2022-05-05 21:55:00|1097.75|1080.65|1094.65|1077.55|1098.07|1080.97|1093.31|1076.21|216
1651788000000|2022-05-05 22:00:00|1094.71|1077.61|1092.89|1075.79|1095|1077.9|1091.37|1074.27|239
1651788300000|2022-05-05 22:05:00|1092.86|1075.76|1095.14|1078.04|1096.11|1079.01|1092.14|1075.04|241
1651788600000|2022-05-05 22:10:00|1095.13|1078.03|1096.72|1079.62|1096.94|1079.84|1094.3|1077.2|154
1651788900000|2022-05-05 22:15:00|1096.65|1079.55|1091.44|1074.34|1096.8|1079.7|1091.44|1074.34|132
1651789200000|2022-05-05 22:20:00|1091.16|1074.06|1093.26|1076.16|1093.26|1076.16|1091.01|1073.91|313
1651789500000|2022-05-05 22:25:00|1093.3|1076.2|1091.12|1074.02|1093.32|1076.22|1089.15|1072.05|269
1651789800000|2022-05-05 22:30:00|1091.14|1074.04|1093.82|1076.72|1093.82|1076.72|1090.12|1073.02|216
1651790100000|2022-05-05 22:35:00|1093.83|1076.73|1089.14|1072.04|1094.06|1076.96|1088.87|1071.77|258
1651790400000|2022-05-05 22:40:00|1089.13|1072.03|1090.14|1073.04|1091.58|1074.48|1089|1071.9|234
1651790700000|2022-05-05 22:45:00|1090.15|1073.05|1091.05|1073.95|1091.44|1074.34|1089.98|1072.88|205
1651791000000|2022-05-05 22:50:00|1091.13|1074.03|1087.75|1070.65|1092.66|1075.56|1087.04|1069.94|370
1651791300000|2022-05-05 22:55:00|1087.76|1070.66|1088.25|1071.15|1089.1|1072|1086.74|1069.64|320
1651791600000|2022-05-05 23:00:00|1088.27|1071.17|1090.45|1073.35|1091.83|1074.73|1088.11|1071.01|324
1651791900000|2022-05-05 23:05:00|1090.46|1073.36|1097.18|1080.08|1097.2|1080.1|1090.46|1073.36|266
1651792200000|2022-05-05 23:10:00|1097.27|1080.17|1098.65|1081.55|1099.83|1082.73|1093.57|1076.47|376
1651792500000|2022-05-05 23:15:00|1098.67|1081.57|1095.39|1078.29|1101.9|1084.8|1095.37|1078.27|431
1651792800000|2022-05-05 23:20:00|1095.35|1078.25|1097.13|1080.03|1097.73|1080.63|1093.02|1075.92|203
1651793100000|2022-05-05 23:25:00|1097.14|1080.04|1098.9|1081.8|1099.73|1082.63|1095.69|1078.59|386
1651793400000|2022-05-05 23:30:00|1098.81|1081.71|1098|1080.9|1099.48|1082.38|1097.02|1079.92|317
1651793700000|2022-05-05 23:35:00|1097.93|1080.83|1097.76|1080.66|1099.44|1082.34|1096.84|1079.74|248
1651794000000|2022-05-05 23:40:00|1097.71|1080.61|1097.93|1080.83|1098.94|1081.84|1096.09|1078.99|200
1651794300000|2022-05-05 23:45:00|1097.99|1080.89|1100.61|1083.51|1100.99|1083.89|1097.69|1080.59|293
1651794600000|2022-05-05 23:50:00|1100.54|1083.44|1100.91|1083.81|1101.74|1084.64|1099.81|1082.71|299
1651794900000|2022-05-05 23:55:00|1100.89|1083.79|1099.89|1082.79|1100.94|1083.84|1099|1081.9|270
1651795200000|2022-05-06 00:00:00|1099.92|1082.82|1102.58|1085.48|1102.61|1085.51|1097.47|1080.37|400
1651795500000|2022-05-06 00:05:00|1102.73|1085.63|1099.77|1082.67|1104.58|1087.48|1099.22|1082.12|406
1651795800000|2022-05-06 00:10:00|1099.78|1082.68|1096.37|1079.27|1099.99|1082.89|1096.02|1078.92|330
1651796100000|2022-05-06 00:15:00|1096.15|1079.05|1100.86|1083.76|1101.24|1084.14|1095.76|1078.66|353
1651796400000|2022-05-06 00:20:00|1100.85|1083.75|1100.68|1083.58|1101.84|1084.74|1100.13|1083.03|206
1651796700000|2022-05-06 00:25:00|1100.67|1083.57|1100.44|1083.34|1101.77|1084.67|1100.02|1082.92|171
1651797000000|2022-05-06 00:30:00|1100.45|1083.35|1097.64|1080.54|1100.52|1083.42|1095.02|1077.92|327
1651797300000|2022-05-06 00:35:00|1097.65|1080.55|1097.52|1080.42|1099.05|1081.95|1096.7|1079.6|322
1651797600000|2022-05-06 00:40:00|1097.58|1080.48|1098.43|1081.33|1099.11|1082.01|1097.02|1079.92|215
1651797900000|2022-05-06 00:45:00|1098.49|1081.39|1098.86|1081.76|1099.91|1082.81|1097.74|1080.64|155
1651798200000|2022-05-06 00:50:00|1098.95|1081.85|1090.12|1073.02|1098.95|1081.85|1089.54|1072.44|308
1651798500000|2022-05-06 00:55:00|1090.13|1073.03|1095.83|1078.73|1096.45|1079.35|1090.13|1073.03|373
1651798800000|2022-05-06 01:00:00|1095.91|1078.81|1097.04|1079.94|1100.37|1083.27|1095.68|1078.58|263
1651799100000|2022-05-06 01:05:00|1097.03|1079.93|1096.07|1078.97|1097.03|1079.93|1094|1076.9|224
1651799400000|2022-05-06 01:10:00|1096.14|1079.04|1093.74|1076.64|1097.05|1079.95|1093.69|1076.59|201
1651799700000|2022-05-06 01:15:00|1093.71|1076.61|1093.87|1076.77|1098.01|1080.91|1092.99|1075.89|361
1651800000000|2022-05-06 01:20:00|1093.8|1076.7|1090.26|1073.16|1094|1076.9|1090.26|1073.16|261
1651800300000|2022-05-06 01:25:00|1090.27|1073.17|1091.66|1074.56|1092.6|1075.5|1089.89|1072.79|337
1651800600000|2022-05-06 01:30:00|1091.5|1074.4|1090.71|1073.61|1092.93|1075.83|1090.14|1073.04|290
1651800900000|2022-05-06 01:35:00|1090.69|1073.59|1093.15|1076.05|1093.82|1076.72|1090.57|1073.47|228
1651801200000|2022-05-06 01:40:00|1093.1|1076|1094.16|1077.06|1095.92|1078.82|1093.1|1076|237
1651801500000|2022-05-06 01:45:00|1094.12|1077.02|1094.64|1077.54|1095.67|1078.57|1093.2|1076.1|216
1651801800000|2022-05-06 01:50:00|1094.58|1077.48|1093.67|1076.57|1094.64|1077.54|1091.23|1074.13|325
1651802100000|2022-05-06 01:55:00|1093.68|1076.58|1096.23|1079.13|1097.09|1079.99|1093.33|1076.23|211
1651802400000|2022-05-06 02:00:00|1096.21|1079.11|1096.25|1079.15|1098.32|1081.22|1096.06|1078.96|143
1651802700000|2022-05-06 02:05:00|1096.24|1079.14|1099.52|1082.42|1099.52|1082.42|1096.17|1079.07|202
1651803000000|2022-05-06 02:10:00|1099.62|1082.52|1099.97|1082.87|1100.62|1083.52|1098.96|1081.86|276
1651803300000|2022-05-06 02:15:00|1099.99|1082.89|1102.92|1085.82|1103.85|1086.75|1099.99|1082.89|271
1651803600000|2022-05-06 02:20:00|1103|1085.9|1105.91|1088.81|1106.8|1089.7|1102.12|1085.02|261
1651803900000|2022-05-06 02:25:00|1105.9|1088.8|1106.58|1089.48|1107.13|1090.03|1105.61|1088.51|288
1651804200000|2022-05-06 02:30:00|1106.71|1089.61|1106.64|1089.54|1107.3|1090.2|1105.97|1088.87|272
1651804500000|2022-05-06 02:35:00|1106.65|1089.55|1104.99|1087.89|1107.01|1089.91|1104.47|1087.37|227
1651804800000|2022-05-06 02:40:00|1104.98|1087.88|1107.5|1090.4|1108.4|1091.3|1103.6|1086.5|261
1651805100000|2022-05-06 02:45:00|1107.6|1090.5|1106.03|1088.93|1109.45|1092.35|1105.66|1088.56|259
1651805400000|2022-05-06 02:50:00|1105.93|1088.83|1104.32|1087.22|1107.03|1089.93|1103.74|1086.64|285
1651805700000|2022-05-06 02:55:00|1104.33|1087.23|1103.5|1086.4|1104.9|1087.8|1101.23|1084.13|293
1651806000000|2022-05-06 03:00:00|1103.59|1086.49|1107.44|1090.34|1108.71|1091.61|1103.5|1086.4|222
1651806300000|2022-05-06 03:05:00|1107.35|1090.25|1104.78|1087.68|1107.35|1090.25|1104.78|1087.68|185
1651806600000|2022-05-06 03:10:00|1104.75|1087.65|1103.02|1085.92|1104.75|1087.65|1100.95|1083.85|270
1651806900000|2022-05-06 03:15:00|1103.11|1086.01|1103.36|1086.26|1103.91|1086.81|1101.77|1084.67|214
1651807200000|2022-05-06 03:20:00|1103.34|1086.24|1103.85|1086.75|1104|1086.9|1102.28|1085.18|216
1651807500000|2022-05-06 03:25:00|1103.95|1086.85|1103.17|1086.07|1103.95|1086.85|1102.68|1085.58|178
1651807800000|2022-05-06 03:30:00|1103.16|1086.06|1105.95|1088.85|1105.95|1088.85|1102.14|1085.04|216
1651808100000|2022-05-06 03:35:00|1105.99|1088.89|1106.1|1089|1107.04|1089.94|1105.91|1088.81|178
1651808400000|2022-05-06 03:40:00|1106.11|1089.01|1101.64|1084.54|1106.11|1089.01|1101.05|1083.95|230
1651808700000|2022-05-06 03:45:00|1101.73|1084.63|1106.57|1089.47|1106.58|1089.48|1101.73|1084.63|329
1651809000000|2022-05-06 03:50:00|1106.54|1089.44|1106.96|1089.86|1107.89|1090.79|1106.19|1089.09|200
1651809300000|2022-05-06 03:55:00|1106.95|1089.85|1106.83|1089.73|1107.9|1090.8|1102.78|1085.68|297
1651809600000|2022-05-06 04:00:00|1106.88|1089.78|1102.93|1085.83|1106.94|1089.84|1102.19|1085.09|276
1651809900000|2022-05-06 04:05:00|1102.92|1085.82|1095.7|1078.6|1103.09|1085.99|1095.48|1078.38|340
1651810200000|2022-05-06 04:10:00|1095.78|1078.68|1093.81|1076.71|1096.12|1079.02|1093.07|1075.97|435
1651810500000|2022-05-06 04:15:00|1093.79|1076.69|1097.12|1080.02|1100.79|1083.69|1093.79|1076.69|414
1651810800000|2022-05-06 04:20:00|1097.04|1079.94|1099.69|1082.59|1100.92|1083.82|1096.92|1079.82|226
1651811100000|2022-05-06 04:25:00|1099.7|1082.6|1098.86|1081.76|1100.17|1083.07|1098.11|1081.01|246
1651811400000|2022-05-06 04:30:00|1098.8|1081.7|1098.72|1081.62|1099.03|1081.93|1097.88|1080.78|257
1651811700000|2022-05-06 04:35:00|1098.76|1081.66|1094.98|1077.88|1099.06|1081.96|1094.93|1077.83|272
1651812000000|2022-05-06 04:40:00|1094.94|1077.84|1097.53|1080.43|1097.84|1080.74|1094.34|1077.24|320
1651812300000|2022-05-06 04:45:00|1097.81|1080.71|1104.55|1087.45|1104.73|1087.63|1097.81|1080.71|297
1651812600000|2022-05-06 04:50:00|1104.9|1087.8|1097.9|1080.8|1105.77|1088.67|1097.86|1080.76|314
1651812900000|2022-05-06 04:55:00|1097.91|1080.81|1101.06|1083.96|1101.06|1083.96|1096.98|1079.88|396
1651813200000|2022-05-06 05:00:00|1101.52|1084.42|1098.97|1081.87|1101.83|1084.73|1098.44|1081.34|404
1651813500000|2022-05-06 05:05:00|1098.95|1081.85|1095.07|1077.97|1099.62|1082.52|1095|1077.9|244
1651813800000|2022-05-06 05:10:00|1095.09|1077.99|1097.06|1079.96|1097.65|1080.55|1095.02|1077.92|314
1651814100000|2022-05-06 05:15:00|1097.14|1080.04|1098.7|1081.6|1099|1081.9|1096.77|1079.67|265
1651814400000|2022-05-06 05:20:00|1098.68|1081.58|1098.46|1081.36|1099.04|1081.94|1098.08|1080.98|184
1651814700000|2022-05-06 05:25:00|1098.45|1081.35|1099.26|1082.16|1099.27|1082.17|1098.1|1081|234
1651815000000|2022-05-06 05:30:00|1099.27|1082.17|1099.06|1081.96|1099.82|1082.72|1097.92|1080.82|212
1651815300000|2022-05-06 05:35:00|1099.07|1081.97|1103.56|1086.46|1104|1086.9|1099.07|1081.97|260
1651815600000|2022-05-06 05:40:00|1103.5|1086.4|1103.76|1086.66|1104.37|1087.27|1103.4|1086.3|165
1651815900000|2022-05-06 05:45:00|1103.84|1086.74|1103.94|1086.84|1104.85|1087.75|1103.19|1086.09|265
1651816200000|2022-05-06 05:50:00|1103.89|1086.79|1103.91|1086.81|1104.73|1087.63|1103.73|1086.63|172
1651816500000|2022-05-06 05:55:00|1103.93|1086.83|1103.76|1086.66|1104.5|1087.4|1102.02|1084.92|179
1651816800000|2022-05-06 06:00:00|1103.77|1086.67|1106.71|1089.61|1106.72|1089.62|1103.63|1086.53|355
1651817100000|2022-05-06 06:05:00|1106.64|1089.54|1105.17|1088.07|1107.75|1090.65|1104.76|1087.66|268
1651817400000|2022-05-06 06:10:00|1105.21|1088.11|1102.72|1085.62|1105.64|1088.54|1102.72|1085.62|259
1651817700000|2022-05-06 06:15:00|1102.69|1085.59|1101.62|1084.52|1102.69|1085.59|1099.83|1082.73|297
1651818000000|2022-05-06 06:20:00|1101.53|1084.43|1103.03|1085.93|1103.94|1086.84|1100.91|1083.81|268
1651818300000|2022-05-06 06:25:00|1103.07|1085.97|1101.03|1083.93|1103.07|1085.97|1100.97|1083.87|227
1651818600000|2022-05-06 06:30:00|1101.02|1083.92|1101.79|1084.69|1101.79|1084.69|1100.07|1082.97|239
1651818900000|2022-05-06 06:35:00|1101.86|1084.76|1110.06|1092.96|1110.87|1093.77|1101.1|1084|337
1651819200000|2022-05-06 06:40:00|1109.89|1092.79|1105.09|1087.99|1109.93|1092.83|1104.05|1086.95|320
1651819500000|2022-05-06 06:45:00|1105.1|1088|1104.08|1086.98|1106.31|1089.21|1104.04|1086.94|324
1651819800000|2022-05-06 06:50:00|1104.14|1087.04|1104.04|1086.94|1104.93|1087.83|1103.02|1085.92|344
1651820100000|2022-05-06 06:55:00|1104|1086.9|1104.86|1087.76|1105.2|1088.1|1103.84|1086.74|338
1651820400000|2022-05-06 07:00:00|1104.92|1087.82|1102.73|1085.63|1104.99|1087.89|1100.86|1083.76|323
1651820700000|2022-05-06 07:05:00|1102.68|1085.58|1102.02|1084.92|1104.81|1087.71|1100.99|1083.89|407
1651821000000|2022-05-06 07:10:00|1101.98|1084.88|1101.95|1084.85|1102.65|1085.55|1100.72|1083.62|245
1651821300000|2022-05-06 07:15:00|1101.96|1084.86|1105.81|1088.71|1105.86|1088.76|1101.83|1084.73|278
1651821600000|2022-05-06 07:20:00|1105.5|1088.4|1104.98|1087.88|1106.02|1088.92|1104.67|1087.57|311
1651821900000|2022-05-06 07:25:00|1104.9|1087.8|1104.16|1087.06|1108.76|1091.66|1104.03|1086.93|339
1651822200000|2022-05-06 07:30:00|1104.07|1086.97|1101.95|1084.85|1104.07|1086.97|1101.93|1084.83|351
1651822500000|2022-05-06 07:35:00|1102.03|1084.93|1084.72|1067.62|1102.08|1084.98|1083.75|1066.65|607
1651822800000|2022-05-06 07:40:00|1084.74|1067.64|1076.01|1058.91|1085.05|1067.95|1073.67|1056.57|765
1651823100000|2022-05-06 07:45:00|1076.05|1058.95|1086.74|1069.64|1089.02|1071.92|1073.57|1056.47|718
1651823400000|2022-05-06 07:50:00|1086.67|1069.57|1094.29|1077.19|1095.77|1078.67|1086.41|1069.31|686
1651823700000|2022-05-06 07:55:00|1094.28|1077.18|1091.5|1074.4|1097.95|1080.85|1091.08|1073.98|601
1651824000000|2022-05-06 08:00:00|1091.46|1074.36|1090.1|1073|1091.46|1074.36|1086.99|1069.89|552
1651824300000|2022-05-06 08:05:00|1090.11|1073.01|1095.85|1078.75|1099.88|1082.78|1088.84|1071.74|654
1651824600000|2022-05-06 08:10:00|1095.76|1078.66|1091.48|1074.38|1096.68|1079.58|1091.43|1074.33|486
1651824900000|2022-05-06 08:15:00|1091.45|1074.35|1093.15|1076.05|1094.85|1077.75|1087.95|1070.85|589
1651825200000|2022-05-06 08:20:00|1093.12|1076.02|1095.04|1077.94|1095.05|1077.95|1088.92|1071.82|518
1651825500000|2022-05-06 08:25:00|1094.93|1077.83|1092.85|1075.75|1096.6|1079.5|1091.81|1074.71|431
1651825800000|2022-05-06 08:30:00|1092.88|1075.78|1095.11|1078.01|1097.24|1080.14|1092.64|1075.54|480
1651826100000|2022-05-06 08:35:00|1095.03|1077.93|1091.05|1073.95|1095.56|1078.46|1090.99|1073.89|428
1651826400000|2022-05-06 08:40:00|1091.04|1073.94|1086.36|1069.26|1091.06|1073.96|1085.98|1068.88|441
1651826700000|2022-05-06 08:45:00|1086.45|1069.35|1088.09|1070.99|1089.97|1072.87|1085.47|1068.37|491
1651827000000|2022-05-06 08:50:00|1088.11|1071.01|1087.17|1070.07|1091.8|1074.7|1087.17|1070.07|455
1651827300000|2022-05-06 08:55:00|1087.02|1069.92|1088.04|1070.94|1090.46|1073.36|1086.78|1069.68|419
1651827600000|2022-05-06 09:00:00|1087.99|1070.89|1088.85|1071.75|1089.98|1072.88|1086.83|1069.73|370
1651827900000|2022-05-06 09:05:00|1088.88|1071.78|1086.71|1069.61|1089.73|1072.63|1085.3|1068.2|332
1651828200000|2022-05-06 09:10:00|1086.8|1069.7|1088.03|1070.93|1089.7|1072.6|1086.46|1069.36|521
1651828500000|2022-05-06 09:15:00|1088.08|1070.98|1089.04|1071.94|1091.71|1074.61|1087.11|1070.01|432
1651828800000|2022-05-06 09:20:00|1089.06|1071.96|1091.76|1074.66|1091.94|1074.84|1088.93|1071.83|363
1651829100000|2022-05-06 09:25:00|1091.57|1074.47|1093.02|1075.92|1094.89|1077.79|1091.57|1074.47|426
1651829400000|2022-05-06 09:30:00|1092.85|1075.75|1095.91|1078.81|1096.6|1079.5|1092.57|1075.47|403
1651829700000|2022-05-06 09:35:00|1095.89|1078.79|1099.98|1082.88|1100.35|1083.25|1095.89|1078.79|475
1651830000000|2022-05-06 09:40:00|1099.97|1082.87|1096.46|1079.36|1100.74|1083.64|1095.95|1078.85|371
1651830300000|2022-05-06 09:45:00|1096.31|1079.21|1095.5|1078.4|1097.79|1080.69|1094.86|1077.76|472
1651830600000|2022-05-06 09:50:00|1095.46|1078.36|1094.49|1077.39|1095.83|1078.73|1092.99|1075.89|430
1651830900000|2022-05-06 09:55:00|1094.56|1077.46|1095.99|1078.89|1096.98|1079.88|1093.99|1076.89|393
1651831200000|2022-05-06 10:00:00|1095.96|1078.86|1094.84|1077.74|1097.75|1080.65|1093.99|1076.89|338
1651831500000|2022-05-06 10:05:00|1094.85|1077.75|1095.97|1078.87|1096.4|1079.3|1093.04|1075.94|468
1651831800000|2022-05-06 10:10:00|1095.98|1078.88|1093.69|1076.59|1096.55|1079.45|1093.06|1075.96|431
1651832100000|2022-05-06 10:15:00|1093.68|1076.58|1091.01|1073.91|1093.92|1076.82|1090.1|1073|329
1651832400000|2022-05-06 10:20:00|1091|1073.9|1091.03|1073.93|1091.98|1074.88|1090.76|1073.66|196
1651832700000|2022-05-06 10:25:00|1091.05|1073.95|1090.49|1073.39|1091.73|1074.63|1089.17|1072.07|234
1651833000000|2022-05-06 10:30:00|1090.51|1073.41|1091.15|1074.05|1092.04|1074.94|1089.35|1072.25|396
1651833300000|2022-05-06 10:35:00|1091.22|1074.12|1090.78|1073.68|1091.57|1074.47|1089.37|1072.27|323
1651833600000|2022-05-06 10:40:00|1090.79|1073.69|1084.61|1067.51|1090.9|1073.8|1083.94|1066.84|525
1651833900000|2022-05-06 10:45:00|1084.59|1067.49|1084|1066.9|1086.7|1069.6|1083.89|1066.79|410
1651834200000|2022-05-06 10:50:00|1083.98|1066.88|1083.39|1066.29|1084.26|1067.16|1079.16|1062.06|604
1651834500000|2022-05-06 10:55:00|1083.36|1066.26|1080.66|1063.56|1083.55|1066.45|1074.18|1057.08|722
1651834800000|2022-05-06 11:00:00|1080.67|1063.57|1084.98|1067.88|1090.03|1072.93|1077.05|1059.95|725
1651835100000|2022-05-06 11:05:00|1084.97|1067.87|1077.06|1059.96|1086.25|1069.15|1077.05|1059.95|601
1651835400000|2022-05-06 11:10:00|1077.05|1059.95|1069.95|1052.85|1077.05|1059.95|1067.64|1050.54|632
1651835700000|2022-05-06 11:15:00|1069.94|1052.84|1070.86|1053.76|1073.41|1056.31|1069.39|1052.29|519
1651836000000|2022-05-06 11:20:00|1070.85|1053.75|1072.23|1055.13|1072.94|1055.84|1069.28|1052.18|491
1651836300000|2022-05-06 11:25:00|1072.65|1055.55|1065.84|1048.74|1072.65|1055.55|1059.18|1042.08|700
1651836600000|2022-05-06 11:30:00|1065.85|1048.75|1069.55|1052.45|1069.67|1052.57|1060.6|1043.5|756
1651836900000|2022-05-06 11:35:00|1069.59|1052.49|1073.06|1055.96|1075.71|1058.61|1069.59|1052.49|559
1651837200000|2022-05-06 11:40:00|1073.08|1055.98|1067.55|1050.45|1073.48|1056.38|1066.77|1049.67|527
1651837500000|2022-05-06 11:45:00|1067.56|1050.46|1067.99|1050.89|1069.28|1052.18|1066.18|1049.08|462
1651837800000|2022-05-06 11:50:00|1067.81|1050.71|1066.63|1049.53|1071.1|1054|1065.98|1048.88|523
1651838100000|2022-05-06 11:55:00|1066.52|1049.42|1068.87|1051.77|1070.59|1053.49|1065.64|1048.54|522
1651838400000|2022-05-06 12:00:00|1068.88|1051.78|1078.16|1061.06|1081.01|1063.91|1068.65|1051.55|640
1651838700000|2022-05-06 12:05:00|1078.31|1061.21|1074.99|1057.89|1079|1061.9|1074.01|1056.91|417
1651839000000|2022-05-06 12:10:00|1075.02|1057.92|1070.53|1053.43|1075.68|1058.58|1070.07|1052.97|436
1651839300000|2022-05-06 12:15:00|1070.33|1053.23|1069.04|1051.94|1071.67|1054.57|1068.08|1050.98|432
1651839600000|2022-05-06 12:20:00|1069.05|1051.95|1077.64|1060.54|1077.81|1060.71|1069.03|1051.93|598
1651839900000|2022-05-06 12:25:00|1077.62|1060.52|1080.65|1063.55|1083.47|1066.37|1072.07|1054.97|729
1651840200000|2022-05-06 12:30:00|1080.66|1063.56|1086.94|1069.84|1089.74|1072.64|1080.65|1063.55|771
1651840500000|2022-05-06 12:35:00|1086.96|1069.86|1086.03|1068.93|1092.59|1075.49|1086.01|1068.91|701
1651840800000|2022-05-06 12:40:00|1086|1068.9|1082.06|1064.96|1086|1068.9|1079.99|1062.89|658
1651841100000|2022-05-06 12:45:00|1082.28|1065.18|1074.74|1057.64|1083.11|1066.01|1073.79|1056.69|703
1651841400000|2022-05-06 12:50:00|1074.49|1057.39|1074.96|1057.86|1078.91|1061.81|1073.07|1055.97|652
1651841700000|2022-05-06 12:55:00|1074.95|1057.85|1074.04|1056.94|1077.84|1060.74|1072.86|1055.76|482
1651842000000|2022-05-06 13:00:00|1074.05|1056.95|1070.34|1053.24|1077.49|1060.39|1070.34|1053.24|475
1651842300000|2022-05-06 13:05:00|1070.36|1053.26|1072.79|1055.69|1074.83|1057.73|1070.15|1053.05|479
1651842600000|2022-05-06 13:10:00|1072.74|1055.64|1077.02|1059.92|1078.51|1061.41|1072.74|1055.64|487
1651842900000|2022-05-06 13:15:00|1077.05|1059.95|1078.99|1061.89|1079.59|1062.49|1075.07|1057.97|508
1651843200000|2022-05-06 13:20:00|1078.94|1061.84|1077.89|1060.79|1079.76|1062.66|1076.72|1059.62|480
1651843500000|2022-05-06 13:25:00|1077.87|1060.77|1079.95|1062.85|1079.95|1062.85|1076.98|1059.88|427
1651843800000|2022-05-06 13:30:00|1079.9|1062.8|1066.11|1049.01|1081.97|1064.87|1064.75|1047.65|690
1651844100000|2022-05-06 13:35:00|1066.1|1049|1052.93|1035.83|1066.1|1049|1048.98|1031.88|827
1651844400000|2022-05-06 13:40:00|1052.96|1035.86|1057.19|1040.09|1067.46|1050.36|1052.96|1035.86|893
1651844700000|2022-05-06 13:45:00|1057.17|1040.07|1058.81|1041.71|1060.09|1042.99|1049.11|1032.01|798
1651845000000|2022-05-06 13:50:00|1058.8|1041.7|1057.67|1040.57|1060.89|1043.79|1053.67|1036.57|654
1651845300000|2022-05-06 13:55:00|1057.68|1040.58|1064.05|1046.95|1064.43|1047.33|1057.68|1040.58|482
1651845600000|2022-05-06 14:00:00|1064.09|1046.99|1065.04|1047.94|1069.57|1052.47|1060.05|1042.95|612
1651845900000|2022-05-06 14:05:00|1065.06|1047.96|1064.45|1047.35|1072.93|1055.83|1064.45|1047.35|556
1651846200000|2022-05-06 14:10:00|1064.43|1047.33|1070.99|1053.89|1073.59|1056.49|1061.74|1044.64|633
1651846500000|2022-05-06 14:15:00|1071.06|1053.96|1077.3|1060.2|1081.86|1064.76|1070.97|1053.87|776
1651846800000|2022-05-06 14:20:00|1077.27|1060.17|1075.54|1058.44|1078.05|1060.95|1073.32|1056.22|820
1651847100000|2022-05-06 14:25:00|1075.55|1058.45|1068.87|1051.77|1078.76|1061.66|1068.78|1051.68|757
1651847400000|2022-05-06 14:30:00|1068.59|1051.49|1067.02|1049.92|1074.26|1057.16|1065.63|1048.53|795
1651847700000|2022-05-06 14:35:00|1066.97|1049.87|1068.53|1051.43|1069.3|1052.2|1064.78|1047.68|725
1651848000000|2022-05-06 14:40:00|1068.54|1051.44|1073.88|1056.78|1075.1|1058|1068.18|1051.08|746
1651848300000|2022-05-06 14:45:00|1073.84|1056.74|1080.3|1063.2|1082.41|1065.31|1072.92|1055.82|742
1651848600000|2022-05-06 14:50:00|1080.19|1063.09|1081.31|1064.21|1082.56|1065.46|1077.48|1060.38|726
1651848900000|2022-05-06 14:55:00|1081.37|1064.27|1082.16|1065.06|1085.37|1068.27|1080.3|1063.2|786
1651849200000|2022-05-06 15:00:00|1082.11|1065.01|1081.98|1064.88|1085.76|1068.66|1080.37|1063.27|720
1651849500000|2022-05-06 15:05:00|1081.95|1064.85|1088.43|1071.33|1088.45|1071.35|1081.56|1064.46|676
1651849800000|2022-05-06 15:10:00|1088.12|1071.02|1088.23|1071.13|1088.79|1071.69|1083.04|1065.94|626
1651850100000|2022-05-06 15:15:00|1088.24|1071.14|1087.74|1070.64|1091.32|1074.22|1087.72|1070.62|676
1651850400000|2022-05-06 15:20:00|1087.97|1070.87|1097.23|1080.13|1098.52|1081.42|1086.89|1069.79|675
1651850700000|2022-05-06 15:25:00|1097.21|1080.11|1094.86|1077.76|1098.88|1081.78|1093.1|1076|645
1651851000000|2022-05-06 15:30:00|1094.88|1077.78|1089.1|1072|1097.88|1080.78|1088.96|1071.86|754
1651851300000|2022-05-06 15:35:00|1089.05|1071.95|1085.11|1068.01|1090.59|1073.49|1085.1|1068|507
1651851600000|2022-05-06 15:40:00|1085.1|1068|1086.99|1069.89|1088.79|1071.69|1084.93|1067.83|607
1651851900000|2022-05-06 15:45:00|1087|1069.9|1084.04|1066.94|1087|1069.9|1083.95|1066.85|524
1651852200000|2022-05-06 15:50:00|1084.05|1066.95|1080.38|1063.28|1089.03|1071.93|1077.53|1060.43|648
1651852500000|2022-05-06 15:55:00|1080.4|1063.3|1079|1061.9|1081.85|1064.75|1077.24|1060.14|555
1651852800000|2022-05-06 16:00:00|1078.74|1061.64|1081.83|1064.73|1082.96|1065.86|1077.41|1060.31|651
1651853100000|2022-05-06 16:05:00|1081.85|1064.75|1080.86|1063.76|1086.39|1069.29|1080.42|1063.32|599
1651853400000|2022-05-06 16:10:00|1080.89|1063.79|1071.78|1054.68|1083.12|1066.02|1070.96|1053.86|701
1651853700000|2022-05-06 16:15:00|1071.82|1054.72|1073.12|1056.02|1077.18|1060.08|1070.27|1053.17|662
1651854000000|2022-05-06 16:20:00|1073.21|1056.11|1078.17|1061.07|1081.62|1064.52|1072.97|1055.87|665
1651854300000|2022-05-06 16:25:00|1078.13|1061.03|1079.7|1062.6|1081.99|1064.89|1077.98|1060.88|589
1651854600000|2022-05-06 16:30:00|1079.59|1062.49|1084.84|1067.74|1085.28|1068.18|1076.87|1059.77|642
1651854900000|2022-05-06 16:35:00|1084.73|1067.63|1082.79|1065.69|1085.98|1068.88|1078.11|1061.01|650
1651855200000|2022-05-06 16:40:00|1082.99|1065.89|1083.08|1065.98|1083.55|1066.45|1080.82|1063.72|621
1651855500000|2022-05-06 16:45:00|1083.18|1066.08|1080.2|1063.1|1084.66|1067.56|1079.92|1062.82|500
1651855800000|2022-05-06 16:50:00|1079.94|1062.84|1086.52|1069.42|1087.99|1070.89|1077.16|1060.06|502
1651856100000|2022-05-06 16:55:00|1086.54|1069.44|1084.68|1067.58|1086.96|1069.86|1084.2|1067.1|368
1651856400000|2022-05-06 17:00:00|1084.7|1067.6|1084.01|1066.91|1084.95|1067.85|1081.87|1064.77|361
1651856700000|2022-05-06 17:05:00|1083.98|1066.88|1078.43|1061.33|1084.05|1066.95|1077.14|1060.04|406
1651857000000|2022-05-06 17:10:00|1078.39|1061.29|1078.62|1061.52|1079.59|1062.49|1077.51|1060.41|464
1651857300000|2022-05-06 17:15:00|1078.63|1061.53|1076.57|1059.47|1079.53|1062.43|1075.35|1058.25|451
1651857600000|2022-05-06 17:20:00|1076.48|1059.38|1078.58|1061.48|1081.36|1064.26|1074.52|1057.42|597
1651857900000|2022-05-06 17:25:00|1078.84|1061.74|1079.34|1062.24|1081.13|1064.03|1077.22|1060.12|619
1651858200000|2022-05-06 17:30:00|1079.36|1062.26|1078.63|1061.53|1082.09|1064.99|1077.05|1059.95|451
1651858500000|2022-05-06 17:35:00|1078.64|1061.54|1075.05|1057.95|1080.43|1063.33|1074.2|1057.1|445
1651858800000|2022-05-06 17:40:00|1075.08|1057.98|1075.72|1058.62|1078.41|1061.31|1074.65|1057.55|593
1651859100000|2022-05-06 17:45:00|1075.7|1058.6|1074.14|1057.04|1076.67|1059.57|1073.95|1056.85|575
1651859400000|2022-05-06 17:50:00|1074.12|1057.02|1070.29|1053.19|1074.26|1057.16|1069.1|1052|588
1651859700000|2022-05-06 17:55:00|1070.26|1053.16|1072.51|1055.41|1073.29|1056.19|1069.63|1052.53|460
1651860000000|2022-05-06 18:00:00|1072.52|1055.42|1070.38|1053.28|1074.44|1057.34|1070.29|1053.19|532
1651860300000|2022-05-06 18:05:00|1070.47|1053.37|1070.1|1053|1071.69|1054.59|1069.6|1052.5|392
1651860600000|2022-05-06 18:10:00|1070.08|1052.98|1071.08|1053.98|1072.92|1055.82|1070.08|1052.98|449
1651860900000|2022-05-06 18:15:00|1071.09|1053.99|1072.79|1055.69|1074.35|1057.25|1071.04|1053.94|499
1651861200000|2022-05-06 18:20:00|1072.75|1055.65|1071.08|1053.98|1073.19|1056.09|1070.9|1053.8|470
1651861500000|2022-05-06 18:25:00|1070.96|1053.86|1070.71|1053.61|1071.5|1054.4|1067.23|1050.13|509
1651861800000|2022-05-06 18:30:00|1070.72|1053.62|1069.61|1052.51|1072.12|1055.02|1067.94|1050.84|490
1651862100000|2022-05-06 18:35:00|1069.52|1052.42|1075.98|1058.88|1075.98|1058.88|1069.41|1052.31|380
1651862400000|2022-05-06 18:40:00|1076|1058.9|1075.76|1058.66|1077.95|1060.85|1075.55|1058.45|406
1651862700000|2022-05-06 18:45:00|1075.75|1058.65|1078.72|1061.62|1078.73|1061.63|1073.7|1056.6|515
1651863000000|2022-05-06 18:50:00|1078.75|1061.65|1078.92|1061.82|1080.58|1063.48|1077.65|1060.55|423
1651863300000|2022-05-06 18:55:00|1078.94|1061.84|1075.96|1058.86|1079.66|1062.56|1075.96|1058.86|530
1651863600000|2022-05-06 19:00:00|1076.01|1058.91|1077.72|1060.62|1077.72|1060.62|1073.08|1055.98|484
1651863900000|2022-05-06 19:05:00|1077.73|1060.63|1075.06|1057.96|1079.78|1062.68|1074.11|1057.01|482
1651864200000|2022-05-06 19:10:00|1075.07|1057.97|1076.03|1058.93|1077.51|1060.41|1073.62|1056.52|441
1651864500000|2022-05-06 19:15:00|1075.99|1058.89|1074.02|1056.92|1076.11|1059.01|1071.12|1054.02|496
1651864800000|2022-05-06 19:20:00|1074.03|1056.93|1069.98|1052.88|1074.47|1057.37|1069.84|1052.74|399
1651865100000|2022-05-06 19:25:00|1069.97|1052.87|1076.8|1059.7|1077|1059.9|1069.85|1052.75|546
1651865400000|2022-05-06 19:30:00|1076.84|1059.74|1081.63|1064.53|1083.05|1065.95|1076.81|1059.71|452
1651865700000|2022-05-06 19:35:00|1081.64|1064.54|1082.05|1064.95|1083.59|1066.49|1081.06|1063.96|512
1651866000000|2022-05-06 19:40:00|1082.17|1065.07|1083.94|1066.84|1084.92|1067.82|1082|1064.9|420
1651866300000|2022-05-06 19:45:00|1084|1066.9|1086.49|1069.39|1088.49|1071.39|1082.95|1065.85|557
1651866600000|2022-05-06 19:50:00|1086.45|1069.35|1086.08|1068.98|1087.82|1070.72|1085.93|1068.83|494
1651866900000|2022-05-06 19:55:00|1086.13|1069.03|1084.52|1067.42|1086.68|1069.58|1081.16|1064.06|445
1651867200000|2022-05-06 20:00:00|1084.5|1067.4|1081.03|1063.93|1084.72|1067.62|1081.03|1063.93|397
1651867500000|2022-05-06 20:05:00|1081.02|1063.92|1084.68|1067.58|1084.69|1067.59|1080.8|1063.7|385
1651867800000|2022-05-06 20:10:00|1084.69|1067.59|1082.85|1065.75|1085.65|1068.55|1082.13|1065.03|280
1651868100000|2022-05-06 20:15:00|1082.87|1065.77|1080.35|1063.25|1082.93|1065.83|1080.18|1063.08|236
1651868400000|2022-05-06 20:20:00|1080.32|1063.22|1082.06|1064.96|1082.1|1065|1079.98|1062.88|233
1651868700000|2022-05-06 20:25:00|1081.98|1064.88|1082.32|1065.22|1083.07|1065.97|1081.97|1064.87|202
1651869000000|2022-05-06 20:30:00|1082.17|1065.07|1082.57|1065.47|1082.73|1065.63|1079.29|1062.19|347
1651869300000|2022-05-06 20:35:00|1082.47|1065.37|1082.87|1065.77|1082.96|1065.86|1080.82|1063.72|275
1651869600000|2022-05-06 20:40:00|1082.67|1065.57|1085.66|1068.56|1085.78|1068.68|1082.06|1064.96|346
1651869900000|2022-05-06 20:45:00|1085.67|1068.57|1087.54|1070.44|1087.64|1070.54|1084.85|1067.75|236
1651870200000|2022-05-06 20:50:00|1087.65|1070.55|1091.83|1074.73|1091.85|1074.75|1087.32|1070.22|376
1651870500000|2022-05-06 20:55:00|1091.84|1074.74|1091.03|1073.93|1091.98|1074.88|1090.91|1073.81|256
1651906800000|2022-05-07 07:00:00|1066.72|1049.62|1069.78|1052.68|1069.79|1052.69|1066.06|1048.96|268
1651907100000|2022-05-07 07:05:00|1069.73|1052.63|1070.48|1053.38|1072.79|1055.69|1069.73|1052.63|209
1651907400000|2022-05-07 07:10:00|1070.55|1053.45|1069.49|1052.39|1071.77|1054.67|1066.52|1049.42|422
1651907700000|2022-05-07 07:15:00|1069.53|1052.43|1075.62|1058.52|1075.7|1058.6|1069.53|1052.43|382
1651908000000|2022-05-07 07:20:00|1075.37|1058.27|1076.54|1059.44|1076.69|1059.59|1074.73|1057.63|294
1651908300000|2022-05-07 07:25:00|1076.49|1059.39|1073.79|1056.69|1077.49|1060.39|1073.76|1056.66|362
1651908600000|2022-05-07 07:30:00|1073.78|1056.68|1078.21|1061.11|1078.41|1061.31|1072.91|1055.81|324
1651908900000|2022-05-07 07:35:00|1078.37|1061.27|1079.78|1062.68|1080.37|1063.27|1078.35|1061.25|373
1651909200000|2022-05-07 07:40:00|1079.77|1062.67|1079.82|1062.72|1080.52|1063.42|1077.73|1060.63|248
1651909500000|2022-05-07 07:45:00|1079.81|1062.71|1081.45|1064.35|1081.76|1064.66|1079.07|1061.97|273
1651909800000|2022-05-07 07:50:00|1081.37|1064.27|1081.62|1064.52|1083.1|1066|1080.94|1063.84|359
1651910100000|2022-05-07 07:55:00|1081.59|1064.49|1082.35|1065.25|1083.81|1066.71|1081.59|1064.49|290
1651910400000|2022-05-07 08:00:00|1082.2|1065.1|1084.63|1067.53|1085.75|1068.65|1081.97|1064.87|245
1651910700000|2022-05-07 08:05:00|1084.51|1067.41|1079.76|1062.66|1084.54|1067.44|1079.18|1062.08|357
1651911000000|2022-05-07 08:10:00|1079.73|1062.63|1084.59|1067.49|1084.92|1067.82|1079.41|1062.31|405
1651911300000|2022-05-07 08:15:00|1084.63|1067.53|1084.75|1067.65|1089.4|1072.3|1083.61|1066.51|550
1651911600000|2022-05-07 08:20:00|1084.76|1067.66|1082.35|1065.25|1084.77|1067.67|1082|1064.9|326
1651911900000|2022-05-07 08:25:00|1082.34|1065.24|1081.42|1064.32|1082.35|1065.25|1078.55|1061.45|308
1651912200000|2022-05-07 08:30:00|1081.41|1064.31|1084.24|1067.14|1086.51|1069.41|1081.41|1064.31|416
1651912500000|2022-05-07 08:35:00|1084.2|1067.1|1084.76|1067.66|1084.78|1067.68|1082.99|1065.89|244
1651912800000|2022-05-07 08:40:00|1084.78|1067.68|1087.69|1070.59|1087.69|1070.59|1083.7|1066.6|271
1651913100000|2022-05-07 08:45:00|1087.79|1070.69|1090|1072.9|1092.59|1075.49|1087.5|1070.4|476
1651913400000|2022-05-07 08:50:00|1089.89|1072.79|1087.48|1070.38|1089.89|1072.79|1087.07|1069.97|254
1651913700000|2022-05-07 08:55:00|1087.49|1070.39|1087.86|1070.76|1090.01|1072.91|1087.2|1070.1|220
1651914000000|2022-05-07 09:00:00|1087.91|1070.81|1085.24|1068.14|1088.68|1071.58|1085.14|1068.04|330
1651914300000|2022-05-07 09:05:00|1085.21|1068.11|1085.07|1067.97|1085.87|1068.77|1084.64|1067.54|194
1651914600000|2022-05-07 09:10:00|1085.06|1067.96|1088.91|1071.81|1089.43|1072.33|1085|1067.9|245
1651914900000|2022-05-07 09:15:00|1088.92|1071.82|1088.59|1071.49|1090.92|1073.82|1088.58|1071.48|306
1651915200000|2022-05-07 09:20:00|1088.6|1071.5|1085.91|1068.81|1088.87|1071.77|1085.91|1068.81|265
1651915500000|2022-05-07 09:25:00|1085.84|1068.74|1087.76|1070.66|1088|1070.9|1084.85|1067.75|220
1651915800000|2022-05-07 09:30:00|1087.83|1070.73|1084.09|1066.99|1089.76|1072.66|1084.09|1066.99|270
1651916100000|2022-05-07 09:35:00|1084.03|1066.93|1083.72|1066.62|1085.59|1068.49|1083.65|1066.55|185
1651916400000|2022-05-07 09:40:00|1083.71|1066.61|1084.73|1067.63|1085.66|1068.56|1083.7|1066.6|227
1651916700000|2022-05-07 09:45:00|1084.72|1067.62|1082.09|1064.99|1084.73|1067.63|1080.59|1063.49|264
1651917000000|2022-05-07 09:50:00|1082.01|1064.91|1082.04|1064.94|1083.01|1065.91|1081.03|1063.93|175
1651917300000|2022-05-07 09:55:00|1082.14|1065.04|1081.9|1064.8|1083.39|1066.29|1081.4|1064.3|166
1651917600000|2022-05-07 10:00:00|1081.87|1064.77|1082.59|1065.49|1082.77|1065.67|1079.02|1061.92|337
1651917900000|2022-05-07 10:05:00|1082.58|1065.48|1082.06|1064.96|1082.96|1065.86|1081.67|1064.57|222
1651918200000|2022-05-07 10:10:00|1082.09|1064.99|1083|1065.9|1083.02|1065.92|1081.16|1064.06|194
1651918500000|2022-05-07 10:15:00|1082.98|1065.88|1080.69|1063.59|1083.05|1065.95|1079.38|1062.28|258
1651918800000|2022-05-07 10:20:00|1080.7|1063.6|1083.95|1066.85|1084.07|1066.97|1080.68|1063.58|145
1651919100000|2022-05-07 10:25:00|1083.94|1066.84|1084.63|1067.53|1084.94|1067.84|1082.02|1064.92|215
1651919400000|2022-05-07 10:30:00|1084.7|1067.6|1084.92|1067.82|1084.97|1067.87|1084.01|1066.91|201
1651919700000|2022-05-07 10:35:00|1085.3|1068.2|1087.19|1070.09|1089.6|1072.5|1085.09|1067.99|366
1651920000000|2022-05-07 10:40:00|1087.2|1070.1|1086.08|1068.98|1088.01|1070.91|1085.97|1068.87|217
1651920300000|2022-05-07 10:45:00|1086.06|1068.96|1085.77|1068.67|1086.08|1068.98|1084.22|1067.12|253
1651920600000|2022-05-07 10:50:00|1085.72|1068.62|1083.01|1065.91|1085.99|1068.89|1082.94|1065.84|175
1651920900000|2022-05-07 10:55:00|1082.93|1065.83|1085.03|1067.93|1085.65|1068.55|1082.58|1065.48|158
1651921200000|2022-05-07 11:00:00|1085.04|1067.94|1086.98|1069.88|1087.08|1069.98|1084.97|1067.87|181
1651921500000|2022-05-07 11:05:00|1086.94|1069.84|1085.02|1067.92|1087.11|1070.01|1085.02|1067.92|158
1651921800000|2022-05-07 11:10:00|1084.79|1067.69|1087.9|1070.8|1088.12|1071.02|1084.11|1067.01|181
1651922100000|2022-05-07 11:15:00|1087.92|1070.82|1092.02|1074.92|1092.56|1075.46|1087.67|1070.57|215
1651922400000|2022-05-07 11:20:00|1092.01|1074.91|1089.7|1072.6|1092.01|1074.91|1089.06|1071.96|295
1651922700000|2022-05-07 11:25:00|1089.69|1072.59|1088.62|1071.52|1090.71|1073.61|1088.5|1071.4|157
1651923000000|2022-05-07 11:30:00|1088.58|1071.48|1085.61|1068.51|1088.78|1071.68|1085.53|1068.43|309
1651923300000|2022-05-07 11:35:00|1085.62|1068.52|1084.37|1067.27|1085.78|1068.68|1084.03|1066.93|199
1651923600000|2022-05-07 11:40:00|1084.36|1067.26|1087.75|1070.65|1088.76|1071.66|1083|1065.9|333
1651923900000|2022-05-07 11:45:00|1087.76|1070.66|1087.58|1070.48|1088.71|1071.61|1087.1|1070|235
1651924200000|2022-05-07 11:50:00|1087.6|1070.5|1088.15|1071.05|1089.46|1072.36|1087.5|1070.4|114
1651924500000|2022-05-07 11:55:00|1088.12|1071.02|1085.97|1068.87|1088.12|1071.02|1084.99|1067.89|232
1651924800000|2022-05-07 12:00:00|1086.06|1068.96|1085.41|1068.31|1087.07|1069.97|1085.41|1068.31|237
1651925100000|2022-05-07 12:05:00|1085.42|1068.32|1086.94|1069.84|1086.95|1069.85|1083.02|1065.92|259
1651925400000|2022-05-07 12:10:00|1087.4|1070.3|1089.67|1072.57|1089.77|1072.67|1086.55|1069.45|254
1651925700000|2022-05-07 12:15:00|1089.53|1072.43|1085.72|1068.62|1089.53|1072.43|1085.72|1068.62|215
1651926000000|2022-05-07 12:20:00|1085.73|1068.63|1086.79|1069.69|1087.56|1070.46|1085.05|1067.95|220
1651926300000|2022-05-07 12:25:00|1086.82|1069.72|1086.94|1069.84|1087.98|1070.88|1086.71|1069.61|110
1651926600000|2022-05-07 12:30:00|1086.99|1069.89|1086.11|1069.01|1088.12|1071.02|1086.11|1069.01|185
1651926900000|2022-05-07 12:35:00|1086.07|1068.97|1084.68|1067.58|1086.09|1068.99|1083.35|1066.25|198
1651927200000|2022-05-07 12:40:00|1084.89|1067.79|1077.26|1060.16|1084.91|1067.81|1077.26|1060.16|353
1651927500000|2022-05-07 12:45:00|1077.28|1060.18|1081.79|1064.69|1081.97|1064.87|1077.01|1059.91|316
1651927800000|2022-05-07 12:50:00|1081.91|1064.81|1083.64|1066.54|1083.92|1066.82|1081.06|1063.96|250
1651928100000|2022-05-07 12:55:00|1083.6|1066.5|1085.06|1067.96|1085.06|1067.96|1082.04|1064.94|317
1651928400000|2022-05-07 13:00:00|1085.07|1067.97|1082.96|1065.86|1086.03|1068.93|1082.59|1065.49|247
1651928700000|2022-05-07 13:05:00|1083.13|1066.03|1079|1061.9|1083.16|1066.06|1079|1061.9|188
1651929000000|2022-05-07 13:10:00|1078.99|1061.89|1075.62|1058.52|1081.07|1063.97|1075.07|1057.97|339
1651929300000|2022-05-07 13:15:00|1075.63|1058.53|1076.03|1058.93|1077.16|1060.06|1073.26|1056.16|400
1651929600000|2022-05-07 13:20:00|1076.52|1059.42|1077.96|1060.86|1080.75|1063.65|1076.38|1059.28|327
1651929900000|2022-05-07 13:25:00|1077.95|1060.85|1074.01|1056.91|1079.09|1061.99|1074|1056.9|296
1651930200000|2022-05-07 13:30:00|1074.02|1056.92|1076.44|1059.34|1077.8|1060.7|1073.17|1056.07|407
1651930500000|2022-05-07 13:35:00|1076.45|1059.35|1077.26|1060.16|1079.08|1061.98|1075.79|1058.69|261
1651930800000|2022-05-07 13:40:00|1077.23|1060.13|1075.25|1058.15|1078.78|1061.68|1075.16|1058.06|291
1651931100000|2022-05-07 13:45:00|1075.42|1058.32|1078.04|1060.94|1078.82|1061.72|1075.42|1058.32|306
1651931400000|2022-05-07 13:50:00|1078.03|1060.93|1077.26|1060.16|1079.92|1062.82|1077.04|1059.94|206
1651931700000|2022-05-07 13:55:00|1077.03|1059.93|1074.78|1057.68|1077.03|1059.93|1073.89|1056.79|202
1651932000000|2022-05-07 14:00:00|1074.85|1057.75|1076.8|1059.7|1077.06|1059.96|1074.57|1057.47|175
1651932300000|2022-05-07 14:05:00|1076.73|1059.63|1074.57|1057.47|1077.92|1060.82|1073.78|1056.68|233
1651932600000|2022-05-07 14:10:00|1074.58|1057.48|1074.85|1057.75|1074.92|1057.82|1072.96|1055.86|178
1651932900000|2022-05-07 14:15:00|1074.84|1057.74|1077.08|1059.98|1077.78|1060.68|1073.71|1056.61|277
1651933200000|2022-05-07 14:20:00|1077.1|1060|1076.17|1059.07|1078.08|1060.98|1076.08|1058.98|192
1651933500000|2022-05-07 14:25:00|1076.09|1058.99|1076.89|1059.79|1077.95|1060.85|1076.06|1058.96|172
1651933800000|2022-05-07 14:30:00|1076.93|1059.83|1079.12|1062.02|1079.77|1062.67|1076.93|1059.83|187
1651934100000|2022-05-07 14:35:00|1079.06|1061.96|1076.85|1059.75|1079.19|1062.09|1075.96|1058.86|196
1651934400000|2022-05-07 14:40:00|1076.74|1059.64|1077.7|1060.6|1077.92|1060.82|1075.53|1058.43|287
1651934700000|2022-05-07 14:45:00|1077.72|1060.62|1077.64|1060.54|1078.15|1061.05|1076.83|1059.73|145
1651935000000|2022-05-07 14:50:00|1077.55|1060.45|1080.89|1063.79|1082.49|1065.39|1076.78|1059.68|327
1651935300000|2022-05-07 14:55:00|1081|1063.9|1082|1064.9|1082.27|1065.17|1080.71|1063.61|247
1651935600000|2022-05-07 15:00:00|1082.01|1064.91|1079.21|1062.11|1082.13|1065.03|1078.91|1061.81|185
1651935900000|2022-05-07 15:05:00|1079.13|1062.03|1080.96|1063.86|1082.03|1064.93|1078.92|1061.82|252
1651936200000|2022-05-07 15:10:00|1080.91|1063.81|1082.95|1065.85|1083.16|1066.06|1080.83|1063.73|163
1651936500000|2022-05-07 15:15:00|1082.88|1065.78|1079.99|1062.89|1083.71|1066.61|1077.86|1060.76|248
1651936800000|2022-05-07 15:20:00|1079.96|1062.86|1084.2|1067.1|1084.28|1067.18|1079.14|1062.04|382
1651937100000|2022-05-07 15:25:00|1084.13|1067.03|1081.02|1063.92|1085.1|1068|1080.75|1063.65|285
1651937400000|2022-05-07 15:30:00|1081.04|1063.94|1079.21|1062.11|1081.99|1064.89|1079.11|1062.01|324
1651937700000|2022-05-07 15:35:00|1079.2|1062.1|1078.56|1061.46|1080.55|1063.45|1078.47|1061.37|153
1651938000000|2022-05-07 15:40:00|1078.53|1061.43|1078.7|1061.6|1079.71|1062.61|1078.07|1060.97|163
1651938300000|2022-05-07 15:45:00|1078.71|1061.61|1080.99|1063.89|1081.59|1064.49|1078.68|1061.58|328
1651938600000|2022-05-07 15:50:00|1081.01|1063.91|1078.94|1061.84|1083.07|1065.97|1078.76|1061.66|227
1651938900000|2022-05-07 15:55:00|1079.04|1061.94|1080.71|1063.61|1081.57|1064.47|1078.84|1061.74|113
1651939200000|2022-05-07 16:00:00|1080.75|1063.65|1082.92|1065.82|1082.97|1065.87|1078.81|1061.71|291
1651939500000|2022-05-07 16:05:00|1082.93|1065.83|1081.76|1064.66|1082.93|1065.83|1080.18|1063.08|266
1651939800000|2022-05-07 16:10:00|1081.58|1064.48|1080.88|1063.78|1081.58|1064.48|1078.83|1061.73|210
1651940100000|2022-05-07 16:15:00|1080.89|1063.79|1080.82|1063.72|1082.02|1064.92|1080.09|1062.99|141
1651940400000|2022-05-07 16:20:00|1080.83|1063.73|1078.13|1061.03|1080.83|1063.73|1078.13|1061.03|155
1651940700000|2022-05-07 16:25:00|1078.15|1061.05|1079.18|1062.08|1079.18|1062.08|1077.17|1060.07|189
1651941000000|2022-05-07 16:30:00|1079.13|1062.03|1076.71|1059.61|1079.13|1062.03|1076.66|1059.56|166
1651941300000|2022-05-07 16:35:00|1076.7|1059.6|1077.56|1060.46|1077.68|1060.58|1076.7|1059.6|156
1651941600000|2022-05-07 16:40:00|1077.45|1060.35|1077.95|1060.85|1077.95|1060.85|1076.96|1059.86|108
1651941900000|2022-05-07 16:45:00|1077.94|1060.84|1075.06|1057.96|1077.94|1060.84|1074.89|1057.79|161
1651942200000|2022-05-07 16:50:00|1075.04|1057.94|1073.15|1056.05|1075.98|1058.88|1070.93|1053.83|275
1651942500000|2022-05-07 16:55:00|1073.16|1056.06|1079.12|1062.02|1079.2|1062.1|1072.81|1055.71|251
1651942800000|2022-05-07 17:00:00|1079.06|1061.96|1077.03|1059.93|1079.09|1061.99|1076.07|1058.97|232
1651943100000|2022-05-07 17:05:00|1077.04|1059.94|1075.15|1058.05|1077.61|1060.51|1074.64|1057.54|195
1651943400000|2022-05-07 17:10:00|1075.14|1058.04|1074.98|1057.88|1075.98|1058.88|1073.18|1056.08|242
1651943700000|2022-05-07 17:15:00|1075|1057.9|1075.06|1057.96|1075.12|1058.02|1073.81|1056.71|182
1651944000000|2022-05-07 17:20:00|1075.04|1057.94|1075.58|1058.48|1075.74|1058.64|1072.1|1055|172
1651944300000|2022-05-07 17:25:00|1075.6|1058.5|1074.56|1057.46|1075.78|1058.68|1074.55|1057.45|136
1651944600000|2022-05-07 17:30:00|1074.63|1057.53|1073.01|1055.91|1076.06|1058.96|1073.01|1055.91|182
1651944900000|2022-05-07 17:35:00|1073.03|1055.93|1068.98|1051.88|1074.04|1056.94|1066.16|1049.06|354
1651945200000|2022-05-07 17:40:00|1068.99|1051.89|1070.77|1053.67|1070.77|1053.67|1068.88|1051.78|190
1651945500000|2022-05-07 17:45:00|1070.75|1053.65|1069.03|1051.93|1070.75|1053.65|1068.64|1051.54|226
1651945800000|2022-05-07 17:50:00|1069.01|1051.91|1070.08|1052.98|1070.08|1052.98|1067.87|1050.77|150
1651946100000|2022-05-07 17:55:00|1070|1052.9|1068.01|1050.91|1070.04|1052.94|1067.14|1050.04|176
1651946400000|2022-05-07 18:00:00|1068.04|1050.94|1070.02|1052.92|1070.56|1053.46|1067.43|1050.33|212
1651946700000|2022-05-07 18:05:00|1070|1052.9|1069.73|1052.63|1070.58|1053.48|1069.48|1052.38|124
1651947000000|2022-05-07 18:10:00|1069.71|1052.61|1070.85|1053.75|1070.85|1053.75|1069.71|1052.61|103
1651947300000|2022-05-07 18:15:00|1070.89|1053.79|1080.91|1063.81|1080.91|1063.81|1070.89|1053.79|430
1651947600000|2022-05-07 18:20:00|1080.89|1063.79|1078.11|1061.01|1081.53|1064.43|1078.03|1060.93|197
1651947900000|2022-05-07 18:25:00|1078.1|1061|1075.89|1058.79|1078.26|1061.16|1075.16|1058.06|202
1651948200000|2022-05-07 18:30:00|1075.92|1058.82|1077.88|1060.78|1080.07|1062.97|1075.85|1058.75|244
1651948500000|2022-05-07 18:35:00|1077.75|1060.65|1078.16|1061.06|1078.16|1061.06|1076.15|1059.05|145
1651948800000|2022-05-07 18:40:00|1078.11|1061.01|1075.87|1058.77|1078.11|1061.01|1075.1|1058|104
1651949100000|2022-05-07 18:45:00|1075.88|1058.78|1074.19|1057.09|1076.82|1059.72|1073.75|1056.65|145
1651949400000|2022-05-07 18:50:00|1074.2|1057.1|1072.65|1055.55|1075.62|1058.52|1072.03|1054.93|169
1651949700000|2022-05-07 18:55:00|1072.66|1055.56|1073.73|1056.63|1073.79|1056.69|1071.8|1054.7|291
1651950000000|2022-05-07 19:00:00|1073.88|1056.78|1076.6|1059.5|1076.74|1059.64|1073.67|1056.57|292
1651950300000|2022-05-07 19:05:00|1076.64|1059.54|1075.55|1058.45|1077.06|1059.96|1073.95|1056.85|195
1651950600000|2022-05-07 19:10:00|1075.54|1058.44|1075.48|1058.38|1075.74|1058.64|1074.58|1057.48|92
1651950900000|2022-05-07 19:15:00|1075.51|1058.41|1076.81|1059.71|1077.96|1060.86|1075.51|1058.41|208
1651951200000|2022-05-07 19:20:00|1076.8|1059.7|1073.86|1056.76|1076.83|1059.73|1073.6|1056.5|209
1651951500000|2022-05-07 19:25:00|1073.87|1056.77|1074.81|1057.71|1074.92|1057.82|1072.72|1055.62|182
1651951800000|2022-05-07 19:30:00|1074.79|1057.69|1074.72|1057.62|1074.91|1057.81|1074.04|1056.94|205
1651952100000|2022-05-07 19:35:00|1074.58|1057.48|1074.59|1057.49|1074.74|1057.64|1073.47|1056.37|178
1651952400000|2022-05-07 19:40:00|1074.55|1057.45|1076.61|1059.51|1076.62|1059.52|1073.55|1056.45|129
1651952700000|2022-05-07 19:45:00|1076.67|1059.57|1075.77|1058.67|1076.67|1059.57|1075.44|1058.34|103
1651953000000|2022-05-07 19:50:00|1075.71|1058.61|1075.62|1058.52|1076.76|1059.66|1075.62|1058.52|117
1651953300000|2022-05-07 19:55:00|1075.57|1058.47|1074.45|1057.35|1075.59|1058.49|1072.98|1055.88|219
1651953600000|2022-05-07 20:00:00|1074.44|1057.34|1071.03|1053.93|1074.51|1057.41|1070.34|1053.24|255
1651953900000|2022-05-07 20:05:00|1071.02|1053.92|1073.66|1056.56|1073.85|1056.75|1071.02|1053.92|296
1651954200000|2022-05-07 20:10:00|1073.62|1056.52|1070.7|1053.6|1073.84|1056.74|1070.41|1053.31|228
1651954500000|2022-05-07 20:15:00|1070.72|1053.62|1070.3|1053.2|1070.93|1053.83|1069.86|1052.76|213
1651954800000|2022-05-07 20:20:00|1070.31|1053.21|1070.73|1053.63|1070.73|1053.63|1069.83|1052.73|107
1651955100000|2022-05-07 20:25:00|1070.75|1053.65|1069.62|1052.52|1070.9|1053.8|1069.32|1052.22|158
1651955400000|2022-05-07 20:30:00|1069.69|1052.59|1065.85|1048.75|1069.92|1052.82|1065.06|1047.96|287
1651955700000|2022-05-07 20:35:00|1065.83|1048.73|1067.84|1050.74|1069.71|1052.61|1065.83|1048.73|279
1651956000000|2022-05-07 20:40:00|1067.81|1050.71|1068.56|1051.46|1068.61|1051.51|1067.34|1050.24|228
1651956300000|2022-05-07 20:45:00|1068.52|1051.42|1068.11|1051.01|1068.6|1051.5|1066.48|1049.38|289
1651956600000|2022-05-07 20:50:00|1068.09|1050.99|1070.82|1053.72|1072.72|1055.62|1068.09|1050.99|314
1651956900000|2022-05-07 20:55:00|1070.84|1053.74|1067.85|1050.75|1070.84|1053.74|1067.65|1050.55|343
1651957200000|2022-05-07 21:00:00|1067.82|1050.72|1066.25|1049.15|1067.82|1050.72|1065.67|1048.57|327
1651957500000|2022-05-07 21:05:00|1066.17|1049.07|1062.19|1045.09|1066.28|1049.18|1061.78|1044.68|458
1651957800000|2022-05-07 21:10:00|1062.23|1045.13|1054.97|1037.87|1062.24|1045.14|1051.55|1034.45|508
1651958100000|2022-05-07 21:15:00|1054.96|1037.86|1054.72|1037.62|1055.82|1038.72|1050.65|1033.55|554
1651958400000|2022-05-07 21:20:00|1054.71|1037.61|1055.73|1038.63|1055.76|1038.66|1051.03|1033.93|320
1651958700000|2022-05-07 21:25:00|1055.74|1038.64|1054.5|1037.4|1056.69|1039.59|1054.37|1037.27|291
1651959000000|2022-05-07 21:30:00|1054.43|1037.33|1054.48|1037.38|1054.56|1037.46|1053.43|1036.33|235
1651959300000|2022-05-07 21:35:00|1054.52|1037.42|1053.19|1036.09|1054.62|1037.52|1052.63|1035.53|405
1651959600000|2022-05-07 21:40:00|1053.18|1036.08|1049.62|1032.52|1053.4|1036.3|1049.59|1032.49|303
1651959900000|2022-05-07 21:45:00|1049.67|1032.57|1043.63|1026.53|1049.69|1032.59|1042.83|1025.73|331
1651960200000|2022-05-07 21:50:00|1043.62|1026.52|1037.16|1020.06|1044.5|1027.4|1036.05|1018.95|470
1651960500000|2022-05-07 21:55:00|1037.03|1019.93|1029.68|1012.58|1038.73|1021.63|1029.68|1012.58|381
1651960800000|2022-05-07 22:00:00|1029.7|1012.6|1038.24|1021.14|1040.69|1023.59|1029.55|1012.45|618
1651961100000|2022-05-07 22:05:00|1038.34|1021.24|1035.87|1018.77|1040.58|1023.48|1035.71|1018.61|377
1651961400000|2022-05-07 22:10:00|1035.54|1018.44|1035.47|1018.37|1036.59|1019.49|1034.22|1017.12|370
1651961700000|2022-05-07 22:15:00|1035.46|1018.36|1031.99|1014.89|1037.37|1020.27|1030.98|1013.88|494
1651962000000|2022-05-07 22:20:00|1032|1014.9|1024.97|1007.87|1032|1014.9|1023.61|1006.51|502
1651962300000|2022-05-07 22:25:00|1024.91|1007.81|1029.04|1011.94|1031.64|1014.54|1024.4|1007.3|595
1651962600000|2022-05-07 22:30:00|1028.98|1011.88|1028.64|1011.54|1033.14|1016.04|1027.11|1010.01|545
1651962900000|2022-05-07 22:35:00|1028.65|1011.55|1025.66|1008.56|1030.43|1013.33|1024.94|1007.84|446
1651963200000|2022-05-07 22:40:00|1025.48|1008.38|1026.53|1009.43|1027.62|1010.52|1025|1007.9|426
1651963500000|2022-05-07 22:45:00|1026.54|1009.44|1019.02|1001.92|1027.5|1010.4|1018.89|1001.79|522
1651963800000|2022-05-07 22:50:00|1019.01|1001.91|1013.18|996.08|1019.96|1002.86|1010.17|993.07|779
1651964100000|2022-05-07 22:55:00|1013.38|996.28|1021.78|1004.68|1025.02|1007.92|1012.72|995.62|816
1651964400000|2022-05-07 23:00:00|1021.49|1004.39|1025.98|1008.88|1027.27|1010.17|1019.86|1002.76|752
1651964700000|2022-05-07 23:05:00|1025.88|1008.78|1027.01|1009.91|1030.81|1013.71|1025.13|1008.03|654
1651965000000|2022-05-07 23:10:00|1026.85|1009.75|1033.87|1016.77|1034.9|1017.8|1026.17|1009.07|630
1651965300000|2022-05-07 23:15:00|1033.88|1016.78|1032.72|1015.62|1035.62|1018.52|1029.98|1012.88|618
1651965600000|2022-05-07 23:20:00|1032.73|1015.63|1031.02|1013.92|1032.95|1015.85|1029.28|1012.18|464
1651965900000|2022-05-07 23:25:00|1031.05|1013.95|1038.14|1021.04|1040.07|1022.97|1030.85|1013.75|565
1651966200000|2022-05-07 23:30:00|1038.16|1021.06|1036.51|1019.41|1042.18|1025.08|1034.14|1017.04|623
1651966500000|2022-05-07 23:35:00|1036.5|1019.4|1034.68|1017.58|1037.06|1019.96|1033.98|1016.88|497
1651966800000|2022-05-07 23:40:00|1034.72|1017.62|1032.71|1015.61|1034.72|1017.62|1032.29|1015.19|267
1651967100000|2022-05-07 23:45:00|1032.73|1015.63|1032.01|1014.91|1033.69|1016.59|1031.03|1013.93|359
1651967400000|2022-05-07 23:50:00|1031.98|1014.88|1033.47|1016.37|1034.62|1017.52|1031.76|1014.66|300
1651967700000|2022-05-07 23:55:00|1033.43|1016.33|1029.48|1012.38|1033.44|1016.34|1028.7|1011.6|279
1651968000000|2022-05-08 00:00:00|1029.49|1012.39|1030.56|1013.46|1036.06|1018.96|1029.07|1011.97|421
1651968300000|2022-05-08 00:05:00|1030.58|1013.48|1035.58|1018.48|1035.8|1018.7|1030.57|1013.47|363
1651968600000|2022-05-08 00:10:00|1035.59|1018.49|1032.53|1015.43|1038.05|1020.95|1032.01|1014.91|357
1651968900000|2022-05-08 00:15:00|1032.52|1015.42|1029.51|1012.41|1032.52|1015.42|1028.84|1011.74|300
1651969200000|2022-05-08 00:20:00|1029.52|1012.42|1028.71|1011.61|1031.07|1013.97|1025.97|1008.87|436
1651969500000|2022-05-08 00:25:00|1028.68|1011.58|1028.88|1011.78|1029.54|1012.44|1027.94|1010.84|381
1651969800000|2022-05-08 00:30:00|1028.87|1011.77|1028.43|1011.33|1029.04|1011.94|1027.72|1010.62|308
1651970100000|2022-05-08 00:35:00|1028.42|1011.32|1028.99|1011.89|1032.86|1015.76|1027.9|1010.8|380
1651970400000|2022-05-08 00:40:00|1028.87|1011.77|1027.77|1010.67|1028.94|1011.84|1026.77|1009.67|295
1651970700000|2022-05-08 00:45:00|1027.69|1010.59|1026.84|1009.74|1031.78|1014.68|1026.83|1009.73|309
1651971000000|2022-05-08 00:50:00|1026.91|1009.81|1023.67|1006.57|1027.45|1010.35|1023.62|1006.52|392
1651971300000|2022-05-08 00:55:00|1023.71|1006.61|1023.25|1006.15|1024.44|1007.34|1021.9|1004.8|425
1651971600000|2022-05-08 01:00:00|1023.26|1006.16|1024.78|1007.68|1027.59|1010.49|1023.24|1006.14|438
1651971900000|2022-05-08 01:05:00|1024.91|1007.81|1025.45|1008.35|1027.54|1010.44|1024.6|1007.5|364
1651972200000|2022-05-08 01:10:00|1025.44|1008.34|1027.67|1010.57|1027.78|1010.68|1024.36|1007.26|354
1651972500000|2022-05-08 01:15:00|1027.66|1010.56|1022.45|1005.35|1027.66|1010.56|1021.62|1004.52|406
1651972800000|2022-05-08 01:20:00|1022.51|1005.41|1024.16|1007.06|1024.17|1007.07|1018.09|1000.99|585
1651973100000|2022-05-08 01:25:00|1024.15|1007.05|1024.35|1007.25|1025.48|1008.38|1022.89|1005.79|393
1651973400000|2022-05-08 01:30:00|1024.41|1007.31|1024.76|1007.66|1025.55|1008.45|1019.6|1002.5|490
1651973700000|2022-05-08 01:35:00|1024.63|1007.53|1025.77|1008.67|1026.77|1009.67|1024.46|1007.36|283
1651974000000|2022-05-08 01:40:00|1025.67|1008.57|1022.48|1005.38|1026.28|1009.18|1022.48|1005.38|416
1651974300000|2022-05-08 01:45:00|1022.47|1005.37|1017.74|1000.64|1023.82|1006.72|1016.2|999.1|376
1651974600000|2022-05-08 01:50:00|1017.75|1000.65|1016.28|999.18|1020.21|1003.11|1013.36|996.26|667
1651974900000|2022-05-08 01:55:00|1016.37|999.27|1015.2|998.1|1021.29|1004.19|1015.13|998.03|559
1651975200000|2022-05-08 02:00:00|1015.22|998.12|1015.31|998.21|1019.78|1002.68|1013.82|996.72|587
1651975500000|2022-05-08 02:05:00|1015.38|998.28|1012.78|995.68|1015.39|998.29|1007.34|990.24|735
1651975800000|2022-05-08 02:10:00|1012.8|995.7|1007.61|990.51|1014.14|997.04|1006.89|989.79|588
1651976100000|2022-05-08 02:15:00|1007.62|990.52|1012.52|995.42|1012.78|995.68|1005.55|988.45|711
1651976400000|2022-05-08 02:20:00|1012.49|995.39|1011.44|994.34|1012.5|995.4|1008.19|991.09|676
1651976700000|2022-05-08 02:25:00|1011.43|994.33|1007.98|990.88|1011.65|994.55|1006.75|989.65|559
1651977000000|2022-05-08 02:30:00|1007.97|990.87|1009.6|992.5|1009.66|992.56|1003.48|986.38|708
1651977300000|2022-05-08 02:35:00|1009.59|992.49|1009.1|992|1014|996.9|1008.68|991.58|561
1651977600000|2022-05-08 02:40:00|1009.12|992.02|1008.91|991.81|1009.12|992.02|1005.03|987.93|579
1651977900000|2022-05-08 02:45:00|1008.9|991.8|1009.22|992.12|1012.95|995.85|1007.05|989.95|491
1651978200000|2022-05-08 02:50:00|1009.19|992.09|999.75|982.65|1009.64|992.54|999.75|982.65|379
1651978500000|2022-05-08 02:55:00|999.71|982.61|1011|993.9|1012.09|994.99|999.28|982.18|710
1651978800000|2022-05-08 03:00:00|1011.03|993.93|1006.93|989.83|1014|996.9|1006.62|989.52|587
1651979100000|2022-05-08 03:05:00|1007.02|989.92|1006.07|988.97|1008.94|991.84|1004.71|987.61|695
1651979400000|2022-05-08 03:10:00|1005.99|988.89|1010.93|993.83|1011.41|994.31|1000.77|983.67|734
1651979700000|2022-05-08 03:15:00|1010.94|993.84|1011.5|994.4|1012.99|995.89|1007.99|990.89|562
1651980000000|2022-05-08 03:20:00|1011.48|994.38|1011.89|994.79|1012.56|995.46|1010.07|992.97|331
1651980300000|2022-05-08 03:25:00|1011.9|994.8|1010.84|993.74|1012.12|995.02|1009.04|991.94|412
1651980600000|2022-05-08 03:30:00|1010.85|993.75|1009.26|992.16|1011.72|994.62|1007.02|989.92|462
1651980900000|2022-05-08 03:35:00|1009.25|992.15|1005.25|988.15|1009.25|992.15|1005.08|987.98|364
1651981200000|2022-05-08 03:40:00|1005.24|988.14|1008.08|990.98|1008.46|991.36|1005.24|988.14|221
1651981500000|2022-05-08 03:45:00|1008.09|990.99|1011.03|993.93|1012.26|995.16|1008.09|990.99|446
1651981800000|2022-05-08 03:50:00|1011.07|993.97|1010.15|993.05|1012.22|995.12|1010.1|993|375
1651982100000|2022-05-08 03:55:00|1010.16|993.06|1012.91|995.81|1013.02|995.92|1009.81|992.71|400
1651982400000|2022-05-08 04:00:00|1013.04|995.94|1017.18|1000.08|1019.1|1002|1013.03|995.93|522
1651982700000|2022-05-08 04:05:00|1017.19|1000.09|1017.96|1000.86|1018.92|1001.82|1016.17|999.07|337
1651983000000|2022-05-08 04:10:00|1017.98|1000.88|1018.1|1001|1018.66|1001.56|1017.14|1000.04|366
1651983300000|2022-05-08 04:15:00|1018.08|1000.98|1018.84|1001.74|1018.84|1001.74|1017.3|1000.2|225
1651983600000|2022-05-08 04:20:00|1018.9|1001.8|1019.03|1001.93|1019.97|1002.87|1018.18|1001.08|271
1651983900000|2022-05-08 04:25:00|1019.02|1001.92|1021.17|1004.07|1021.49|1004.39|1018.86|1001.76|259
1651984200000|2022-05-08 04:30:00|1021.21|1004.11|1019.33|1002.23|1022.23|1005.13|1019.33|1002.23|235
1651984500000|2022-05-08 04:35:00|1019.24|1002.14|1019.04|1001.94|1019.24|1002.14|1017.91|1000.81|282
1651984800000|2022-05-08 04:40:00|1019.09|1001.99|1017.11|1000.01|1019.1|1002|1017.09|999.99|204
1651985100000|2022-05-08 04:45:00|1017.07|999.97|1017.27|1000.17|1017.27|1000.17|1016.36|999.26|258
1651985400000|2022-05-08 04:50:00|1017.16|1000.06|1014.88|997.78|1017.22|1000.12|1014.68|997.58|240
1651985700000|2022-05-08 04:55:00|1014.89|997.79|1012.88|995.78|1015.69|998.59|1012.75|995.65|245
1651986000000|2022-05-08 05:00:00|1012.91|995.81|1013.55|996.45|1015.02|997.92|1012.26|995.16|323
1651986300000|2022-05-08 05:05:00|1013.56|996.46|1017.94|1000.84|1018.64|1001.54|1013.17|996.07|332
1651986600000|2022-05-08 05:10:00|1018|1000.9|1014.76|997.66|1018|1000.9|1014.75|997.65|244
1651986900000|2022-05-08 05:15:00|1014.69|997.59|1015.71|998.61|1015.89|998.79|1014.1|997|188
1651987200000|2022-05-08 05:20:00|1015.66|998.56|1014.09|996.99|1016.6|999.5|1013.86|996.76|148
1651987500000|2022-05-08 05:25:00|1014.08|996.98|1011|993.9|1014.08|996.98|1009.88|992.78|355
1651987800000|2022-05-08 05:30:00|1010.91|993.81|1010.87|993.77|1012.91|995.81|1010.46|993.36|238
1651988100000|2022-05-08 05:35:00|1010.89|993.79|1013.81|996.71|1013.86|996.76|1010.3|993.2|311
1651988400000|2022-05-08 05:40:00|1013.87|996.77|1011.15|994.05|1015.01|997.91|1011|993.9|248
1651988700000|2022-05-08 05:45:00|1011.16|994.06|1015.69|998.59|1015.99|998.89|1011.16|994.06|318
1651989000000|2022-05-08 05:50:00|1015.62|998.52|1016.8|999.7|1016.83|999.73|1015.52|998.42|146
1651989300000|2022-05-08 05:55:00|1016.81|999.71|1015.08|997.98|1017.22|1000.12|1014.21|997.11|262
1651989600000|2022-05-08 06:00:00|1015.1|998|1017.88|1000.78|1020.35|1003.25|1015.06|997.96|361
1651989900000|2022-05-08 06:05:00|1017.89|1000.79|1017.71|1000.61|1017.89|1000.79|1016.24|999.14|245
1651990200000|2022-05-08 06:10:00|1017.72|1000.62|1020.15|1003.05|1020.28|1003.18|1016.88|999.78|360
1651990500000|2022-05-08 06:15:00|1020.14|1003.04|1017.33|1000.23|1020.14|1003.04|1016.67|999.57|251
1651990800000|2022-05-08 06:20:00|1017.32|1000.22|1018.07|1000.97|1018.68|1001.58|1017.27|1000.17|203
1651991100000|2022-05-08 06:25:00|1018.11|1001.01|1019.86|1002.76|1021.24|1004.14|1017.62|1000.52|273
1651991400000|2022-05-08 06:30:00|1019.84|1002.74|1018.55|1001.45|1019.9|1002.8|1017.51|1000.41|238
1651991700000|2022-05-08 06:35:00|1018.56|1001.46|1022.52|1005.42|1022.64|1005.54|1018.55|1001.45|349
1651992000000|2022-05-08 06:40:00|1022.5|1005.4|1022.87|1005.77|1023.32|1006.22|1020.53|1003.43|345
1651992300000|2022-05-08 06:45:00|1022.86|1005.76|1025.01|1007.91|1026.8|1009.7|1022.81|1005.71|348
1651992600000|2022-05-08 06:50:00|1025.02|1007.92|1026.11|1009.01|1029.24|1012.14|1024.81|1007.71|371
1651992900000|2022-05-08 06:55:00|1026.09|1008.99|1025.59|1008.49|1026.76|1009.66|1024.8|1007.7|314
1651993200000|2022-05-08 07:00:00|1025.57|1008.47|1028.93|1011.83|1029.2|1012.1|1025.57|1008.47|349
1651993500000|2022-05-08 07:05:00|1028.91|1011.81|1028.09|1010.99|1030.61|1013.51|1027.94|1010.84|296
1651993800000|2022-05-08 07:10:00|1028.07|1010.97|1024.91|1007.81|1028.07|1010.97|1024.17|1007.07|249
1651994100000|2022-05-08 07:15:00|1024.93|1007.83|1027.21|1010.11|1027.56|1010.46|1024.3|1007.2|275
1651994400000|2022-05-08 07:20:00|1027.22|1010.12|1026.08|1008.98|1028.1|1011|1026.06|1008.96|231
1651994700000|2022-05-08 07:25:00|1026.03|1008.93|1022.84|1005.74|1026.04|1008.94|1022.64|1005.54|248
1651995000000|2022-05-08 07:30:00|1022.83|1005.73|1023.02|1005.92|1023.9|1006.8|1020.98|1003.88|323
1651995300000|2022-05-08 07:35:00|1023.03|1005.93|1021.04|1003.94|1023.69|1006.59|1020.87|1003.77|303
1651995600000|2022-05-08 07:40:00|1021.06|1003.96|1021.16|1004.06|1022.92|1005.82|1020.27|1003.17|257
1651995900000|2022-05-08 07:45:00|1021.05|1003.95|1023.01|1005.91|1023.01|1005.91|1020.33|1003.23|180
1651996200000|2022-05-08 07:50:00|1023.02|1005.92|1025.12|1008.02|1028.86|1011.76|1023.02|1005.92|295
1651996500000|2022-05-08 07:55:00|1025.05|1007.95|1024|1006.9|1026.02|1008.92|1023.88|1006.78|164
1651996800000|2022-05-08 08:00:00|1023.94|1006.84|1023.36|1006.26|1024.77|1007.67|1023.25|1006.15|166
1651997100000|2022-05-08 08:05:00|1023.33|1006.23|1025.7|1008.6|1026.02|1008.92|1023|1005.9|186
1651997400000|2022-05-08 08:10:00|1025.68|1008.58|1026.06|1008.96|1026.87|1009.77|1025.26|1008.16|239
1651997700000|2022-05-08 08:15:00|1026.09|1008.99|1026.72|1009.62|1026.72|1009.62|1024.21|1007.11|176
1651998000000|2022-05-08 08:20:00|1026.74|1009.64|1024.9|1007.8|1026.9|1009.8|1024.79|1007.69|141
1651998300000|2022-05-08 08:25:00|1024.87|1007.77|1019.97|1002.87|1025.1|1008|1019|1001.9|279
1651998600000|2022-05-08 08:30:00|1020.13|1003.03|1023.12|1006.02|1023.14|1006.04|1018.99|1001.89|275
1651998900000|2022-05-08 08:35:00|1023.11|1006.01|1021.85|1004.75|1024.21|1007.11|1021.85|1004.75|183
1651999200000|2022-05-08 08:40:00|1021.8|1004.7|1024.52|1007.42|1024.69|1007.59|1021.8|1004.7|227
1651999500000|2022-05-08 08:45:00|1024.55|1007.45|1025.74|1008.64|1025.74|1008.64|1024.55|1007.45|209
1651999800000|2022-05-08 08:50:00|1025.7|1008.6|1025.7|1008.6|1026.76|1009.66|1024.42|1007.32|275
1652000100000|2022-05-08 08:55:00|1025.71|1008.61|1025.03|1007.93|1026.43|1009.33|1024.72|1007.62|170
1652000400000|2022-05-08 09:00:00|1025.04|1007.94|1026.54|1009.44|1027.38|1010.28|1025.04|1007.94|248
1652000700000|2022-05-08 09:05:00|1026.57|1009.47|1024.13|1007.03|1027.87|1010.77|1023.85|1006.75|290
1652001000000|2022-05-08 09:10:00|1024.06|1006.96|1025.8|1008.7|1025.84|1008.74|1022.29|1005.19|325
1652001300000|2022-05-08 09:15:00|1025.82|1008.72|1023.98|1006.88|1025.94|1008.84|1023.98|1006.88|176
1652001600000|2022-05-08 09:20:00|1023.87|1006.77|1023.76|1006.66|1024.05|1006.95|1022.14|1005.04|270
1652001900000|2022-05-08 09:25:00|1024.08|1006.98|1022.77|1005.67|1024.8|1007.7|1022.16|1005.06|258
1652002200000|2022-05-08 09:30:00|1022.76|1005.66|1024.96|1007.86|1024.97|1007.87|1022.72|1005.62|212
1652002500000|2022-05-08 09:35:00|1024.89|1007.79|1023.41|1006.31|1025.52|1008.42|1022.83|1005.73|152
1652002800000|2022-05-08 09:40:00|1023.39|1006.29|1024.34|1007.24|1024.38|1007.28|1020.19|1003.09|307
1652003100000|2022-05-08 09:45:00|1024.32|1007.22|1021.85|1004.75|1025.65|1008.55|1021.8|1004.7|309
1652003400000|2022-05-08 09:50:00|1021.81|1004.71|1022.28|1005.18|1022.66|1005.56|1021.02|1003.92|263
1652003700000|2022-05-08 09:55:00|1022.27|1005.17|1022.66|1005.56|1023.73|1006.63|1021.91|1004.81|185
1652004000000|2022-05-08 10:00:00|1022.71|1005.61|1022.03|1004.93|1025.82|1008.72|1022.02|1004.92|352
1652004300000|2022-05-08 10:05:00|1021.99|1004.89|1024.63|1007.53|1024.92|1007.82|1019.9|1002.8|447
1652004600000|2022-05-08 10:10:00|1024.62|1007.52|1028.72|1011.62|1029.64|1012.54|1024.62|1007.52|339
1652004900000|2022-05-08 10:15:00|1028.68|1011.58|1031.09|1013.99|1031.56|1014.46|1028.67|1011.57|270
1652005200000|2022-05-08 10:20:00|1031|1013.9|1029.59|1012.49|1032.08|1014.98|1027.96|1010.86|419
1652005500000|2022-05-08 10:25:00|1029.58|1012.48|1029.71|1012.61|1031.71|1014.61|1028.88|1011.78|267
1652005800000|2022-05-08 10:30:00|1029.73|1012.63|1031.44|1014.34|1031.62|1014.52|1029.17|1012.07|192
1652006100000|2022-05-08 10:35:00|1031.46|1014.36|1033.25|1016.15|1033.65|1016.55|1031.45|1014.35|320
1652006400000|2022-05-08 10:40:00|1033.23|1016.13|1034.57|1017.47|1034.57|1017.47|1033.23|1016.13|213
1652006700000|2022-05-08 10:45:00|1034.56|1017.46|1041.97|1024.87|1042.67|1025.57|1034.55|1017.45|348
1652007000000|2022-05-08 10:50:00|1042|1024.9|1038.74|1021.64|1042|1024.9|1038.04|1020.94|212
1652007300000|2022-05-08 10:55:00|1038.78|1021.68|1037.05|1019.95|1038.78|1021.68|1037|1019.9|180
1652007600000|2022-05-08 11:00:00|1037.03|1019.93|1041.88|1024.78|1042.93|1025.83|1037.03|1019.93|267
1652007900000|2022-05-08 11:05:00|1041.82|1024.72|1042.61|1025.51|1043.57|1026.47|1041.05|1023.95|330
1652008200000|2022-05-08 11:10:00|1042.6|1025.5|1038.92|1021.82|1042.74|1025.64|1038.02|1020.92|314
1652008500000|2022-05-08 11:15:00|1038.93|1021.83|1040.66|1023.56|1040.85|1023.75|1038.85|1021.75|191
1652008800000|2022-05-08 11:20:00|1040.65|1023.55|1042.21|1025.11|1043.3|1026.2|1038.91|1021.81|193
1652009100000|2022-05-08 11:25:00|1042.23|1025.13|1044.04|1026.94|1045.45|1028.35|1040.98|1023.88|322
1652009400000|2022-05-08 11:30:00|1044.07|1026.97|1040.78|1023.68|1045.49|1028.39|1040.78|1023.68|272
1652009700000|2022-05-08 11:35:00|1040.76|1023.66|1042.65|1025.55|1042.7|1025.6|1040.05|1022.95|226
1652010000000|2022-05-08 11:40:00|1042.68|1025.58|1039.99|1022.89|1042.75|1025.65|1039.99|1022.89|236
1652010300000|2022-05-08 11:45:00|1039.98|1022.88|1034.06|1016.96|1040.63|1023.53|1033.09|1015.99|317
1652010600000|2022-05-08 11:50:00|1034.13|1017.03|1034.82|1017.72|1035.47|1018.37|1033.3|1016.2|300
1652010900000|2022-05-08 11:55:00|1034.78|1017.68|1036.95|1019.85|1038.83|1021.73|1034.78|1017.68|310
1652011200000|2022-05-08 12:00:00|1036.81|1019.71|1037.9|1020.8|1038.92|1021.82|1035.65|1018.55|347
1652011500000|2022-05-08 12:05:00|1037.89|1020.79|1037.11|1020.01|1038|1020.9|1036.02|1018.92|239
1652011800000|2022-05-08 12:10:00|1037.18|1020.08|1037.76|1020.66|1037.77|1020.67|1035.96|1018.86|267
1652012100000|2022-05-08 12:15:00|1037.74|1020.64|1035.95|1018.85|1038.61|1021.51|1035.94|1018.84|236
1652012400000|2022-05-08 12:20:00|1035.8|1018.7|1034.69|1017.59|1035.8|1018.7|1033.95|1016.85|258
1652012700000|2022-05-08 12:25:00|1034.53|1017.43|1031.91|1014.81|1034.56|1017.46|1031.2|1014.1|409
1652013000000|2022-05-08 12:30:00|1031.84|1014.74|1030.81|1013.71|1032.83|1015.73|1030.76|1013.66|281
1652013300000|2022-05-08 12:35:00|1030.78|1013.68|1028.11|1011.01|1030.88|1013.78|1028.06|1010.96|344
1652013600000|2022-05-08 12:40:00|1028.09|1010.99|1030.92|1013.82|1031.76|1014.66|1028|1010.9|318
1652013900000|2022-05-08 12:45:00|1030.89|1013.79|1029.03|1011.93|1031.92|1014.82|1029|1011.9|234
1652014200000|2022-05-08 12:50:00|1029|1011.9|1028.82|1011.72|1029.45|1012.35|1024.05|1006.95|486
1652014500000|2022-05-08 12:55:00|1028.86|1011.76|1027.51|1010.41|1029.61|1012.51|1025.75|1008.65|342
1652014800000|2022-05-08 13:00:00|1027.46|1010.36|1024.88|1007.78|1028.83|1011.73|1024.88|1007.78|313
1652015100000|2022-05-08 13:05:00|1024.89|1007.79|1026.12|1009.02|1026.96|1009.86|1022.95|1005.85|342
1652015400000|2022-05-08 13:10:00|1026.16|1009.06|1024.95|1007.85|1026.88|1009.78|1021.81|1004.71|358
1652015700000|2022-05-08 13:15:00|1024.96|1007.86|1021.12|1004.02|1025.88|1008.78|1019.08|1001.98|501
1652016000000|2022-05-08 13:20:00|1021.15|1004.05|1021.48|1004.38|1022.94|1005.84|1019.27|1002.17|366
1652016300000|2022-05-08 13:25:00|1021.58|1004.48|1021.72|1004.62|1027.83|1010.73|1021.02|1003.92|407
1652016600000|2022-05-08 13:30:00|1021.71|1004.61|1020.22|1003.12|1022.54|1005.44|1017.98|1000.88|380
1652016900000|2022-05-08 13:35:00|1020.2|1003.1|1019.06|1001.96|1020.46|1003.36|1018.25|1001.15|356
1652017200000|2022-05-08 13:40:00|1019.01|1001.91|1021.15|1004.05|1021.18|1004.08|1018|1000.9|409
1652017500000|2022-05-08 13:45:00|1021.16|1004.06|1020.01|1002.91|1023.98|1006.88|1019.96|1002.86|346
1652017800000|2022-05-08 13:50:00|1020.04|1002.94|1018.72|1001.62|1020.06|1002.96|1016.54|999.44|346
1652018100000|2022-05-08 13:55:00|1018.75|1001.65|1009.52|992.42|1019.64|1002.54|1008.99|991.89|595
1652018400000|2022-05-08 14:00:00|1009.64|992.54|1015.46|998.36|1019.15|1002.05|1006.89|989.79|755
1652018700000|2022-05-08 14:05:00|1015.45|998.35|1016.87|999.77|1018.68|1001.58|1013.11|996.01|595
1652019000000|2022-05-08 14:10:00|1016.86|999.76|1011.81|994.71|1016.86|999.76|1011.2|994.1|627
1652019300000|2022-05-08 14:15:00|1011.8|994.7|1011.25|994.15|1015.31|998.21|1011.1|994|528
1652019600000|2022-05-08 14:20:00|1011.28|994.18|1011.58|994.48|1011.73|994.63|1009.18|992.08|462
1652019900000|2022-05-08 14:25:00|1011.56|994.46|1020.99|1003.89|1022.88|1005.78|1011.56|994.46|561
1652020200000|2022-05-08 14:30:00|1021.01|1003.91|1023.32|1006.22|1023.32|1006.22|1017.17|1000.07|477
1652020500000|2022-05-08 14:35:00|1023.55|1006.45|1021.08|1003.98|1028.43|1011.33|1021.08|1003.98|563
1652020800000|2022-05-08 14:40:00|1021.14|1004.04|1015.63|998.53|1021.97|1004.87|1015.63|998.53|538
1652021100000|2022-05-08 14:45:00|1015.64|998.54|1018.43|1001.33|1021.67|1004.57|1015.63|998.53|648
1652021400000|2022-05-08 14:50:00|1018.42|1001.32|1021.59|1004.49|1021.75|1004.65|1017.91|1000.81|417
1652021700000|2022-05-08 14:55:00|1021.55|1004.45|1023.01|1005.91|1025.22|1008.12|1021.49|1004.39|394
1652022000000|2022-05-08 15:00:00|1023.04|1005.94|1028.59|1011.49|1028.6|1011.5|1022.56|1005.46|456
1652022300000|2022-05-08 15:05:00|1028.61|1011.51|1024.12|1007.02|1028.7|1011.6|1023.53|1006.43|560
1652022600000|2022-05-08 15:10:00|1024.1|1007|1022.87|1005.77|1024.1|1007|1022.01|1004.91|370
1652022900000|2022-05-08 15:15:00|1022.81|1005.71|1023.06|1005.96|1027.46|1010.36|1022.81|1005.71|525
1652023200000|2022-05-08 15:20:00|1023.05|1005.95|1023.43|1006.33|1023.91|1006.81|1022.11|1005.01|433
1652023500000|2022-05-08 15:25:00|1023.44|1006.34|1024.08|1006.98|1028.17|1011.07|1023.11|1006.01|493
1652023800000|2022-05-08 15:30:00|1024.05|1006.95|1025.88|1008.78|1026.86|1009.76|1023.3|1006.2|357
1652024100000|2022-05-08 15:35:00|1026.01|1008.91|1026.95|1009.85|1029.38|1012.28|1025.58|1008.48|375
1652024400000|2022-05-08 15:40:00|1026.96|1009.86|1023.93|1006.83|1026.99|1009.89|1023.41|1006.31|445
1652024700000|2022-05-08 15:45:00|1023.94|1006.84|1022.81|1005.71|1024.82|1007.72|1021.01|1003.91|338
1652025000000|2022-05-08 15:50:00|1022.77|1005.67|1020.03|1002.93|1023.04|1005.94|1018.74|1001.64|263
1652025300000|2022-05-08 15:55:00|1020.04|1002.94|1017.15|1000.05|1021.64|1004.54|1017.14|1000.04|344
1652025600000|2022-05-08 16:00:00|1017.16|1000.06|1019.44|1002.34|1021.43|1004.33|1016.37|999.27|525
1652025900000|2022-05-08 16:05:00|1019.46|1002.36|1022.78|1005.68|1022.78|1005.68|1019.03|1001.93|345
1652026200000|2022-05-08 16:10:00|1022.81|1005.71|1021.05|1003.95|1023|1005.9|1020.23|1003.13|352
1652026500000|2022-05-08 16:15:00|1020.98|1003.88|1020.93|1003.83|1023.42|1006.32|1020.72|1003.62|289
1652026800000|2022-05-08 16:20:00|1020.92|1003.82|1017.62|1000.52|1020.99|1003.89|1017.06|999.96|381
1652027100000|2022-05-08 16:25:00|1017.59|1000.49|1024.65|1007.55|1025.33|1008.23|1017.59|1000.49|406
1652027400000|2022-05-08 16:30:00|1024.95|1007.85|1024.79|1007.69|1028.15|1011.05|1023.99|1006.89|370
1652027700000|2022-05-08 16:35:00|1024.73|1007.63|1028.03|1010.93|1028.06|1010.96|1024.53|1007.43|356
1652028000000|2022-05-08 16:40:00|1028|1010.9|1026.38|1009.28|1028.05|1010.95|1025.09|1007.99|365
1652028300000|2022-05-08 16:45:00|1026.39|1009.29|1024.91|1007.81|1026.97|1009.87|1023.52|1006.42|334
1652028600000|2022-05-08 16:50:00|1024.89|1007.79|1021.08|1003.98|1025.91|1008.81|1020.96|1003.86|352
1652028900000|2022-05-08 16:55:00|1021.09|1003.99|1018.73|1001.63|1021.64|1004.54|1018.04|1000.94|362
1652029200000|2022-05-08 17:00:00|1018.74|1001.64|1006.93|989.83|1019.52|1002.42|1003.07|985.97|827
1652029500000|2022-05-08 17:05:00|1006.91|989.81|996.19|979.09|1007.72|990.62|993.21|976.11|819
1652029800000|2022-05-08 17:10:00|996.23|979.13|1004.35|987.25|1007.88|990.78|994.75|977.65|921
1652030100000|2022-05-08 17:15:00|1003.98|986.88|1000.31|983.21|1008.14|991.04|1000.22|983.12|739
1652030400000|2022-05-08 17:20:00|1000.22|983.12|1000.59|983.49|1002.51|985.41|996.41|979.31|571
1652030700000|2022-05-08 17:25:00|1000.52|983.42|1003.06|985.96|1004.51|987.41|999.88|982.78|599
1652031000000|2022-05-08 17:30:00|1003.07|985.97|999.84|982.74|1003.1|986|999.11|982.01|522
1652031300000|2022-05-08 17:35:00|999.77|982.67|997.93|980.83|1003.62|986.52|996.85|979.75|571
1652031600000|2022-05-08 17:40:00|997.92|980.82|1000.71|983.61|1000.8|983.7|996.63|979.53|472
1652031900000|2022-05-08 17:45:00|1000.73|983.63|1005.14|988.04|1005.93|988.83|999.59|982.49|511
1652032200000|2022-05-08 17:50:00|1005.15|988.05|1007.7|990.6|1008.75|991.65|1005.09|987.99|448
1652032500000|2022-05-08 17:55:00|1007.75|990.65|1011.29|994.19|1011.48|994.38|1006.94|989.84|488
1652032800000|2022-05-08 18:00:00|1011.51|994.41|1005.06|987.96|1013.18|996.08|1004.46|987.36|526
1652033100000|2022-05-08 18:05:00|1005.07|987.97|1005.7|988.6|1007.86|990.76|1005.07|987.97|395
1652033400000|2022-05-08 18:10:00|1005.78|988.68|1004.87|987.77|1006.12|989.02|1001.39|984.29|470
1652033700000|2022-05-08 18:15:00|1004.85|987.75|1009.68|992.58|1009.99|992.89|1004.69|987.59|401
1652034000000|2022-05-08 18:20:00|1009.7|992.6|1016.41|999.31|1016.76|999.66|1009.67|992.57|669
1652034300000|2022-05-08 18:25:00|1016.42|999.32|1013.64|996.54|1017.71|1000.61|1011.52|994.42|493
1652034600000|2022-05-08 18:30:00|1013.62|996.52|1021.01|1003.91|1021.01|1003.91|1013.15|996.05|587
1652034900000|2022-05-08 18:35:00|1021|1003.9|1023|1005.9|1024.38|1007.28|1021|1003.9|644
1652035200000|2022-05-08 18:40:00|1023.01|1005.91|1024.5|1007.4|1025.34|1008.24|1022.06|1004.96|500
1652035500000|2022-05-08 18:45:00|1024.54|1007.44|1024.14|1007.04|1026.64|1009.54|1022.86|1005.76|543
1652035800000|2022-05-08 18:50:00|1024.13|1007.03|1024.7|1007.6|1025.58|1008.48|1023.07|1005.97|355
1652036100000|2022-05-08 18:55:00|1024.72|1007.62|1027.02|1009.92|1027.9|1010.8|1019.38|1002.28|484
1652036400000|2022-05-08 19:00:00|1026.83|1009.73|1026.65|1009.55|1028.4|1011.3|1025.09|1007.99|332
1652036700000|2022-05-08 19:05:00|1026.64|1009.54|1026.93|1009.83|1029.59|1012.49|1026.04|1008.94|400
1652037000000|2022-05-08 19:10:00|1026.98|1009.88|1028.23|1011.13|1029.96|1012.86|1026.1|1009|384
1652037300000|2022-05-08 19:15:00|1028.22|1011.12|1033.54|1016.44|1034.35|1017.25|1028.11|1011.01|454
1652037600000|2022-05-08 19:20:00|1033.53|1016.43|1031.05|1013.95|1034.26|1017.16|1030.08|1012.98|295
1652037900000|2022-05-08 19:25:00|1031.06|1013.96|1031.66|1014.56|1031.69|1014.59|1029.13|1012.03|203
1652038200000|2022-05-08 19:30:00|1031.63|1014.53|1031.35|1012.75|1033.63|1016.26|1030.92|1012.32|337
1652038500000|2022-05-08 19:35:00|1031.36|1012.76|1031.37|1012.77|1031.56|1012.96|1030.41|1011.81|336
1652038800000|2022-05-08 19:40:00|1031.36|1012.76|1031.25|1012.65|1031.71|1013.11|1030.4|1011.8|288
1652039100000|2022-05-08 19:45:00|1031.26|1012.66|1032.55|1013.95|1032.59|1013.99|1030.37|1011.77|185
1652039400000|2022-05-08 19:50:00|1032.53|1013.93|1030.61|1012.01|1032.54|1013.94|1030.21|1011.61|289
1652039700000|2022-05-08 19:55:00|1030.59|1011.99|1031.82|1013.22|1032.87|1014.27|1030.02|1011.42|222
1652040000000|2022-05-08 20:00:00|1031.79|1013.19|1029.9|1011.3|1033.6|1015|1029.68|1011.08|328
1652040300000|2022-05-08 20:05:00|1029.84|1011.24|1030.77|1012.17|1031.48|1012.88|1027.43|1008.83|278
1652040600000|2022-05-08 20:10:00|1030.76|1012.16|1029.97|1011.37|1030.84|1012.24|1028.46|1009.86|376
1652040900000|2022-05-08 20:15:00|1030.37|1011.77|1029.62|1011.02|1030.39|1011.79|1028.33|1009.73|272
1652041200000|2022-05-08 20:20:00|1029.55|1010.95|1027.6|1009|1030.64|1012.04|1026.91|1008.31|276
1652041500000|2022-05-08 20:25:00|1027.61|1009.01|1025.06|1006.46|1027.61|1009.01|1024.3|1005.7|337
1652041800000|2022-05-08 20:30:00|1025.05|1006.45|1023.62|1005.02|1025.6|1007|1022.78|1004.18|394
1652042100000|2022-05-08 20:35:00|1023.61|1005.01|1024.33|1005.73|1024.58|1005.98|1023.29|1004.69|230
1652042400000|2022-05-08 20:40:00|1024.34|1005.74|1021.8|1003.2|1026.39|1007.79|1020.37|1001.77|321
1652042700000|2022-05-08 20:45:00|1021.79|1003.19|1019.54|1000.94|1022.58|1003.98|1018.87|1000.27|356
1652043000000|2022-05-08 20:50:00|1019.68|1001.08|1018.33|999.73|1020.37|1001.77|1018.27|999.67|198
1652043300000|2022-05-08 20:55:00|1018.25|999.65|1019.62|1001.02|1021.22|1002.62|1017.46|998.86|360
1652043600000|2022-05-08 21:00:00|1019.63|1001.03|1022.64|1005.54|1023.7|1006.56|1019.57|1000.97|330
1652043900000|2022-05-08 21:05:00|1022.63|1005.53|1023.98|1006.88|1023.98|1006.88|1022.63|1005.53|208
1652044200000|2022-05-08 21:10:00|1024.03|1006.93|1024.95|1007.85|1025.8|1008.7|1023.79|1006.69|243
1652044500000|2022-05-08 21:15:00|1024.97|1007.87|1025.67|1008.57|1026.1|1009|1024.85|1007.75|183
1652044800000|2022-05-08 21:20:00|1025.65|1008.55|1024.37|1007.27|1025.67|1008.57|1024.34|1007.24|190
1652045100000|2022-05-08 21:25:00|1024.36|1007.26|1024.09|1006.99|1024.45|1007.35|1023.01|1005.91|180
1652045400000|2022-05-08 21:30:00|1024.07|1006.97|1025.95|1008.85|1026.09|1008.99|1023.95|1006.85|156
1652045700000|2022-05-08 21:35:00|1025.66|1008.56|1027.88|1010.78|1027.9|1010.8|1025.66|1008.56|143
1652046000000|2022-05-08 21:40:00|1027.96|1010.86|1030.28|1013.18|1030.28|1013.18|1027.89|1010.79|147
1652046300000|2022-05-08 21:45:00|1030.5|1013.4|1029.92|1012.82|1030.51|1013.41|1029.88|1012.78|97
1652046600000|2022-05-08 21:50:00|1029.89|1012.79|1028.84|1011.74|1030.18|1013.08|1028.53|1011.43|145
1652046900000|2022-05-08 21:55:00|1028.82|1011.72|1027.84|1010.74|1029.76|1012.66|1027.84|1010.74|165
1652047200000|2022-05-08 22:00:00|1027.83|1010.73|1022.72|1005.62|1027.89|1010.79|1016.81|999.71|507
1652047500000|2022-05-08 22:05:00|1022.69|1005.59|1021.33|1004.23|1022.85|1005.75|1017.39|1000.29|489
1652047800000|2022-05-08 22:10:00|1021.34|1004.24|1019.09|1001.99|1022.53|1005.43|1019.02|1001.92|338
1652048100000|2022-05-08 22:15:00|1019.12|1002.02|1019.08|1001.98|1021.43|1004.33|1018.22|1001.12|432
1652048400000|2022-05-08 22:20:00|1018.97|1001.87|1017.7|1000.6|1019.43|1002.33|1015.96|998.86|378
1652048700000|2022-05-08 22:25:00|1017.79|1000.69|1015.95|998.85|1018.56|1001.46|1015.88|998.78|236
1652049000000|2022-05-08 22:30:00|1015.93|998.83|1013.78|996.68|1016.05|998.95|1011.99|994.89|309
1652049300000|2022-05-08 22:35:00|1013.75|996.65|1011|993.9|1015.82|998.72|1010.95|993.85|255
1652049600000|2022-05-08 22:40:00|1011.11|994.01|1011.53|994.43|1013.75|996.65|1010.93|993.83|338
1652049900000|2022-05-08 22:45:00|1011.54|994.44|1012.97|995.87|1013.22|996.12|1011.29|994.19|271
1652050200000|2022-05-08 22:50:00|1012.99|995.89|1016.07|998.97|1017.45|1000.35|1012.86|995.76|432
1652050500000|2022-05-08 22:55:00|1016.04|998.94|1015.62|998.52|1018.01|1000.91|1015.42|998.32|258
1652050800000|2022-05-08 23:00:00|1015.6|998.5|1015.63|998.53|1016.01|998.91|1013.78|996.68|354
1652051100000|2022-05-08 23:05:00|1015.62|998.52|1013.98|996.88|1016.61|999.51|1012.26|995.16|361
1652051400000|2022-05-08 23:10:00|1014.01|996.91|1012.83|995.73|1014.05|996.95|1012.1|995|339
1652051700000|2022-05-08 23:15:00|1012.51|995.41|1011.73|994.63|1012.99|995.89|1009.32|992.22|329
1652052000000|2022-05-08 23:20:00|1011.62|994.52|1011.1|994|1012.78|995.68|1010.17|993.07|264
1652052300000|2022-05-08 23:25:00|1011.11|994.01|1008.05|990.95|1011.86|994.76|1008.05|990.95|449
1652052600000|2022-05-08 23:30:00|1008.04|990.94|1007.01|989.91|1008.85|991.75|1005.06|987.96|474
1652052900000|2022-05-08 23:35:00|1007.03|989.93|1008.35|991.25|1008.78|991.68|1006.52|989.42|296
1652053200000|2022-05-08 23:40:00|1008.34|991.24|1007.58|990.48|1008.65|991.55|1007.04|989.94|246
1652053500000|2022-05-08 23:45:00|1007.39|990.29|1005.16|988.06|1008.47|991.37|1005.15|988.05|367
1652053800000|2022-05-08 23:50:00|1005.18|988.08|1003.52|986.42|1005.49|988.39|1002.48|985.38|383
1652054100000|2022-05-08 23:55:00|1003.62|986.52|1007.9|990.8|1009.86|992.76|1003.45|986.35|456
1652054400000|2022-05-09 00:00:00|1007.96|990.86|1009.8|992.7|1010.83|993.73|1005.88|988.78|473
1652054700000|2022-05-09 00:05:00|1009.75|992.65|1009.91|992.81|1011.74|994.64|1009.35|992.25|373
1652055000000|2022-05-09 00:10:00|1009.88|992.78|1011.03|993.93|1013.73|996.63|1009.68|992.58|452
1652055300000|2022-05-09 00:15:00|1011.13|994.03|1009.02|991.92|1012.26|995.16|1009.02|991.92|413
1652055600000|2022-05-09 00:20:00|1009|991.9|1013.61|996.51|1014.05|996.95|1008.95|991.85|394
1652055900000|2022-05-09 00:25:00|1013.58|996.48|1013.96|996.86|1014.52|997.42|1011.81|994.71|363
1652056200000|2022-05-09 00:30:00|1013.89|996.79|1020.79|1003.69|1021|1003.9|1013.37|996.27|451
1652056500000|2022-05-09 00:35:00|1020.75|1003.65|1021.12|1004.02|1021.38|1004.28|1019.05|1001.95|413
1652056800000|2022-05-09 00:40:00|1021.1|1004|1023.37|1006.27|1023.46|1006.36|1020.28|1003.18|465
1652057100000|2022-05-09 00:45:00|1023.3|1006.2|1023.71|1006.61|1024.31|1007.21|1021.32|1004.22|445
1652057400000|2022-05-09 00:50:00|1023.72|1006.62|1021.82|1004.72|1023.72|1006.62|1020.76|1003.66|377
1652057700000|2022-05-09 00:55:00|1021.86|1004.76|1019.47|1002.37|1021.94|1004.84|1019.12|1002.02|273
1652058000000|2022-05-09 01:00:00|1019.48|1002.38|1017.06|999.96|1020.59|1003.49|1016.81|999.71|373
1652058300000|2022-05-09 01:05:00|1017.01|999.91|1017.09|999.99|1019.89|1002.79|1016.63|999.53|373
1652058600000|2022-05-09 01:10:00|1017.03|999.93|1014.98|997.88|1017.62|1000.52|1014.9|997.8|350
1652058900000|2022-05-09 01:15:00|1015.04|997.94|1018.84|1001.74|1019.35|1002.25|1015|997.9|335
1652059200000|2022-05-09 01:20:00|1018.89|1001.79|1017.01|999.91|1020.24|1003.14|1017.01|999.91|324
1652059500000|2022-05-09 01:25:00|1016.98|999.88|1016.8|999.7|1017.9|1000.8|1015.91|998.81|349
1652059800000|2022-05-09 01:30:00|1016.72|999.62|1019.72|1002.62|1019.87|1002.77|1016.59|999.49|295
1652060100000|2022-05-09 01:35:00|1019.7|1002.6|1009.82|992.72|1019.8|1002.7|1009.42|992.32|457
1652060400000|2022-05-09 01:40:00|1009.86|992.76|1009.7|992.6|1011.7|994.6|1008.73|991.63|399
1652060700000|2022-05-09 01:45:00|1009.65|992.55|1006.63|989.53|1009.87|992.77|1005.86|988.76|288
1652061000000|2022-05-09 01:50:00|1006.74|989.64|1005.73|988.63|1006.81|989.71|1004.36|987.26|322
1652061300000|2022-05-09 01:55:00|1005.61|988.51|1005.52|988.42|1006.51|989.41|1004.96|987.86|335
1652061600000|2022-05-09 02:00:00|1005.48|988.38|1001.39|984.29|1006.12|989.02|1000.13|983.03|455
1652061900000|2022-05-09 02:05:00|1001.24|984.14|999.48|982.38|1003.85|986.75|999.19|982.09|527
1652062200000|2022-05-09 02:10:00|999.46|982.36|1002.58|985.48|1002.58|985.48|998.85|981.75|428
1652062500000|2022-05-09 02:15:00|1002.64|985.54|999.9|982.8|1002.93|985.83|999.71|982.61|357
1652062800000|2022-05-09 02:20:00|999.89|982.79|997.02|979.92|1000.09|982.99|996.15|979.05|415
1652063100000|2022-05-09 02:25:00|997.06|979.96|986.66|969.56|997.8|980.7|983.18|966.08|743
1652063400000|2022-05-09 02:30:00|986.74|969.64|988.69|971.59|990.13|973.03|985.21|968.11|673
1652063700000|2022-05-09 02:35:00|988.71|971.61|982.56|965.46|988.99|971.89|980.03|962.93|625
1652064000000|2022-05-09 02:40:00|982.53|965.43|983.16|966.06|986.57|969.47|981.78|964.68|717
1652064300000|2022-05-09 02:45:00|983.21|966.11|982.1|965|985.75|968.65|980.95|963.85|591
1652064600000|2022-05-09 02:50:00|982.18|965.08|982.03|964.93|983.5|966.4|979.22|962.12|567
1652064900000|2022-05-09 02:55:00|981.98|964.88|983.41|966.31|985.81|968.71|977.54|960.44|667
1652065200000|2022-05-09 03:00:00|983.4|966.3|982.84|965.74|983.55|966.45|980.97|963.87|484
1652065500000|2022-05-09 03:05:00|982.86|965.76|990.05|972.95|991.59|974.49|982.63|965.53|606
1652065800000|2022-05-09 03:10:00|990|972.9|990.85|973.75|993.79|976.69|988.97|971.87|403
1652066100000|2022-05-09 03:15:00|990.89|973.79|993.99|976.89|997.06|979.96|990.83|973.73|534
1652066400000|2022-05-09 03:20:00|993.85|976.75|996.78|979.68|997.27|980.17|989.93|972.83|402
1652066700000|2022-05-09 03:25:00|996.8|979.7|991.63|974.53|997.1|980|991.05|973.95|373
1652067000000|2022-05-09 03:30:00|991.62|974.52|996.63|979.53|996.95|979.85|991.55|974.45|496
1652067300000|2022-05-09 03:35:00|996.96|979.86|995.2|978.1|997.34|980.24|995.01|977.91|428
1652067600000|2022-05-09 03:40:00|995.15|978.05|993.24|976.14|996.84|979.74|992.12|975.02|244
1652067900000|2022-05-09 03:45:00|993.19|976.09|990.97|973.87|993.74|976.64|989.91|972.81|243
1652068200000|2022-05-09 03:50:00|991.09|973.99|991.99|974.89|993.75|976.65|990.18|973.08|266
1652068500000|2022-05-09 03:55:00|991.9|974.8|988.99|971.89|992.06|974.96|988.99|971.89|247
1652068800000|2022-05-09 04:00:00|989.06|971.96|988.88|971.78|990.6|973.5|988.07|970.97|246
1652069100000|2022-05-09 04:05:00|988.91|971.81|993.32|976.22|995.06|977.96|988.73|971.63|484
1652069400000|2022-05-09 04:10:00|993.31|976.21|999.62|982.52|999.73|982.63|993.3|976.2|473
1652069700000|2022-05-09 04:15:00|999.73|982.63|999.72|982.62|1000.32|983.22|998.08|980.98|420
1652070000000|2022-05-09 04:20:00|999.73|982.63|997.91|980.81|1000.93|983.83|996.95|979.85|308
1652070300000|2022-05-09 04:25:00|997.86|980.76|997.63|980.53|999.97|982.87|997.48|980.38|416
1652070600000|2022-05-09 04:30:00|997.61|980.51|996.98|979.88|998.62|981.52|996.67|979.57|374
1652070900000|2022-05-09 04:35:00|996.95|979.85|996.14|979.04|997.54|980.44|994.94|977.84|434
1652071200000|2022-05-09 04:40:00|996.15|979.05|997|979.9|997.56|980.46|994.87|977.77|313
1652071500000|2022-05-09 04:45:00|997.04|979.94|994.68|977.58|997.13|980.03|994.19|977.09|354
1652071800000|2022-05-09 04:50:00|994.79|977.69|992.1|975|995.1|978|992.04|974.94|312
1652072100000|2022-05-09 04:55:00|992.04|974.94|993.16|976.06|994.6|977.5|991.94|974.84|372
1652072400000|2022-05-09 05:00:00|993.15|976.05|993.43|976.33|997|979.9|993.15|976.05|289
1652072700000|2022-05-09 05:05:00|993.44|976.34|995.75|978.65|995.83|978.73|990.87|973.77|424
1652073000000|2022-05-09 05:10:00|995.76|978.66|990.84|973.74|995.76|978.66|990.02|972.92|415
1652073300000|2022-05-09 05:15:00|990.8|973.7|994.06|976.96|994.7|977.6|989.98|972.88|432
1652073600000|2022-05-09 05:20:00|994.05|976.95|989.13|972.03|994.05|976.95|988.17|971.07|381
1652073900000|2022-05-09 05:25:00|989.1|972|988.91|971.81|989.86|972.76|988.63|971.53|309
1652074200000|2022-05-09 05:30:00|988.92|971.82|987.05|969.95|988.99|971.89|985.91|968.81|376
1652074500000|2022-05-09 05:35:00|987|969.9|985.54|968.44|987.07|969.97|984.18|967.08|337
1652074800000|2022-05-09 05:40:00|985.53|968.43|984.84|967.74|986.3|969.2|984.06|966.96|372
1652075100000|2022-05-09 05:45:00|984.8|967.7|980.54|963.44|985.69|968.59|980.05|962.95|317
1652075400000|2022-05-09 05:50:00|980.62|963.52|982.94|965.84|983.7|966.6|980.34|963.24|349
1652075700000|2022-05-09 05:55:00|982.96|965.86|981.8|964.7|983.57|966.47|980.88|963.78|352
1652076000000|2022-05-09 06:00:00|981.79|964.69|984.71|967.61|986.8|969.7|981.15|964.05|503
1652076300000|2022-05-09 06:05:00|984.68|967.58|977.95|960.85|985.74|968.64|977.95|960.85|482
1652076600000|2022-05-09 06:10:00|978.01|960.91|974|956.9|978.03|960.93|968.12|951.02|659
1652076900000|2022-05-09 06:15:00|974.03|956.93|976.09|958.99|976.14|959.04|972.78|955.68|641
1652077200000|2022-05-09 06:20:00|976.02|958.92|975.29|958.19|976.02|958.92|973.18|956.08|421
1652077500000|2022-05-09 06:25:00|975.34|958.24|976.05|958.95|976.95|959.85|975.05|957.95|316
1652077800000|2022-05-09 06:30:00|976|958.9|980.05|962.95|981.27|964.17|975.02|957.92|471
1652078100000|2022-05-09 06:35:00|980.07|962.97|977.87|960.77|980.79|963.69|977.04|959.94|430
1652078400000|2022-05-09 06:40:00|977.88|960.78|976.1|959|978.13|961.03|973.81|956.71|527
1652078700000|2022-05-09 06:45:00|976.08|958.98|979.05|961.95|979.85|962.75|975.97|958.87|545
1652079000000|2022-05-09 06:50:00|979.03|961.93|980.06|962.96|980.74|963.64|978.9|961.8|384
1652079300000|2022-05-09 06:55:00|980.05|962.95|977.79|960.69|980.06|962.96|977.13|960.03|441
1652079600000|2022-05-09 07:00:00|977.59|960.49|983.73|966.63|984.55|967.45|977.24|960.14|603
1652079900000|2022-05-09 07:05:00|983.64|966.54|985.37|968.27|985.4|968.3|982.98|965.88|431
1652080200000|2022-05-09 07:10:00|985.5|968.4|984.59|967.49|987.53|970.43|984.06|966.96|426
1652080500000|2022-05-09 07:15:00|984.6|967.5|980.04|962.94|984.63|967.53|979.42|962.32|405
1652080800000|2022-05-09 07:20:00|980.02|962.92|976.93|959.83|980.02|962.92|976.04|958.94|249
1652081100000|2022-05-09 07:25:00|976.79|959.69|975.87|958.77|978.11|961.01|975.15|958.05|424
1652081400000|2022-05-09 07:30:00|975.91|958.81|979.28|962.18|981.05|963.95|972.96|955.86|571
1652081700000|2022-05-09 07:35:00|979.15|962.05|977.96|960.86|979.45|962.35|975.87|958.77|520
1652082000000|2022-05-09 07:40:00|977.83|960.73|978.11|961.01|978.76|961.66|975.94|958.84|421
1652082300000|2022-05-09 07:45:00|978.12|961.02|975.81|958.71|980.97|963.87|975.21|958.11|394
1652082600000|2022-05-09 07:50:00|975.78|958.68|977.03|959.93|982.76|965.66|975.18|958.08|557
1652082900000|2022-05-09 07:55:00|977|959.9|976.33|959.23|977.04|959.94|975.58|958.48|370
1652083200000|2022-05-09 08:00:00|976.63|959.53|975.91|958.81|976.91|959.81|973.81|956.71|392
1652083500000|2022-05-09 08:05:00|975.89|958.79|975.76|958.66|976.06|958.96|972.45|955.35|328
1652083800000|2022-05-09 08:10:00|975.85|958.75|975.54|958.44|975.94|958.84|974.31|957.21|475
1652084100000|2022-05-09 08:15:00|975.55|958.45|972.66|955.56|976.35|959.25|970.9|953.8|558
1652084400000|2022-05-09 08:20:00|972.65|955.55|964.42|947.32|972.86|955.76|964|946.9|584
1652084700000|2022-05-09 08:25:00|964.44|947.34|968.04|950.94|968.13|951.03|964.1|947|647
1652085000000|2022-05-09 08:30:00|968.23|951.13|967.95|950.85|969.21|952.11|964.25|947.15|578
1652085300000|2022-05-09 08:35:00|967.9|950.8|970.02|952.92|972.67|955.57|966.05|948.95|546
1652085600000|2022-05-09 08:40:00|970.05|952.95|969.3|952.2|970.9|953.8|967.03|949.93|441
1652085900000|2022-05-09 08:45:00|969.24|952.14|972.77|955.67|973.42|956.32|967.92|950.82|479
1652086200000|2022-05-09 08:50:00|972.56|955.46|976.92|959.82|977.36|960.26|972.2|955.1|484
1652086500000|2022-05-09 08:55:00|977|959.9|978.06|960.96|978.52|961.42|974.48|957.38|580
1652086800000|2022-05-09 09:00:00|978.04|960.94|978.06|960.96|978.58|961.48|976.9|959.8|369
1652087100000|2022-05-09 09:05:00|978.05|960.95|977.95|960.85|978.46|961.36|976.73|959.63|261
1652087400000|2022-05-09 09:10:00|977.79|960.69|982.14|965.04|982.87|965.77|977.27|960.17|415
1652087700000|2022-05-09 09:15:00|982.15|965.05|976.15|959.05|982.19|965.09|976.05|958.95|393
1652088000000|2022-05-09 09:20:00|976.14|959.04|977.93|960.83|978.68|961.58|976.14|959.04|362
1652088300000|2022-05-09 09:25:00|977.94|960.84|975.77|958.67|978.1|961|975.14|958.04|436
1652088600000|2022-05-09 09:30:00|975.78|958.68|974.55|957.45|976.8|959.7|973.58|956.48|428
1652088900000|2022-05-09 09:35:00|974.54|957.44|973.34|956.24|976.26|959.16|972.69|955.59|457
1652089200000|2022-05-09 09:40:00|973.36|956.26|973.8|956.7|974.8|957.7|970.99|953.89|436
1652089500000|2022-05-09 09:45:00|973.7|956.6|970.22|953.12|974.44|957.34|970.22|953.12|428
1652089800000|2022-05-09 09:50:00|970.2|953.1|971.79|954.69|974.75|957.65|970.2|953.1|500
1652090100000|2022-05-09 09:55:00|971.73|954.63|971.71|954.61|972.79|955.69|970.42|953.32|447
1652090400000|2022-05-09 10:00:00|971.73|954.63|972.56|955.46|973.39|956.29|969.02|951.92|436
1652090700000|2022-05-09 10:05:00|972.71|955.61|964.62|947.52|972.71|955.61|964.34|947.24|496
1652091000000|2022-05-09 10:10:00|964.61|947.51|964.28|947.18|965.81|948.71|963.84|946.74|478
1652091300000|2022-05-09 10:15:00|964.1|947|960.02|942.92|965.39|948.29|960.02|942.92|403
1652091600000|2022-05-09 10:20:00|960.05|942.95|954.88|937.78|962.9|945.8|951.92|934.82|486
1652091900000|2022-05-09 10:25:00|954.9|937.8|950.91|933.81|955.59|938.49|944.55|927.45|617
1652092200000|2022-05-09 10:30:00|950.95|933.85|936.37|919.27|953.36|936.26|934.95|917.85|728
1652092500000|2022-05-09 10:35:00|936.68|919.58|939.84|922.74|943.82|926.72|934.9|917.8|745
1652092800000|2022-05-09 10:40:00|939.85|922.75|930.8|913.7|941.87|924.77|926.63|909.53|660
1652093100000|2022-05-09 10:45:00|930.73|913.63|927.17|910.07|934.88|917.78|920.79|903.69|872
1652093400000|2022-05-09 10:50:00|927.16|910.06|921.87|904.77|932.66|915.56|921.53|904.43|817
1652093700000|2022-05-09 10:55:00|921.9|904.8|924.94|907.84|926.03|908.93|920.78|903.68|872
1652094000000|2022-05-09 11:00:00|924.97|907.87|929.52|912.42|929.52|912.42|924.97|907.87|831
1652094300000|2022-05-09 11:05:00|929.59|912.49|925.02|907.92|932.08|914.98|924.69|907.59|715
1652094600000|2022-05-09 11:10:00|925.01|907.91|928.65|911.55|929.05|911.95|924.91|907.81|545
1652094900000|2022-05-09 11:15:00|928.47|911.37|925.7|908.6|930.89|913.79|925.26|908.16|632
1652095200000|2022-05-09 11:20:00|925.71|908.61|929|911.9|929.68|912.58|917.61|900.51|660
1652095500000|2022-05-09 11:25:00|928.91|911.81|931.38|914.28|933.7|916.6|928.91|911.81|516
1652095800000|2022-05-09 11:30:00|931.25|914.15|931.47|914.37|932.1|915|925.35|908.25|523
1652096100000|2022-05-09 11:35:00|931.67|914.57|941.26|924.16|941.87|924.77|931.59|914.49|662
1652096400000|2022-05-09 11:40:00|941.13|924.03|944.05|926.95|944.29|927.19|938.82|921.72|541
1652096700000|2022-05-09 11:45:00|944.11|927.01|942.75|925.65|947.8|930.7|940.85|923.75|632
1652097000000|2022-05-09 11:50:00|942.73|925.63|947.45|930.35|947.7|930.6|941.39|924.29|667
1652097300000|2022-05-09 11:55:00|947.44|930.34|948.04|930.94|951.57|934.47|947.44|930.34|595
1652097600000|2022-05-09 12:00:00|948.06|930.96|945.27|928.17|948.48|931.38|944.21|927.11|446
1652097900000|2022-05-09 12:05:00|945.09|927.99|947.06|929.96|949.89|932.79|945.08|927.98|471
1652098200000|2022-05-09 12:10:00|947.03|929.93|942|924.9|947.03|929.93|940.73|923.63|514
1652098500000|2022-05-09 12:15:00|942.02|924.92|940.45|923.35|942.72|925.62|939.95|922.85|529
1652098800000|2022-05-09 12:20:00|940.48|923.38|947.35|930.25|947.84|930.74|940.08|922.98|551
1652099100000|2022-05-09 12:25:00|947.23|930.13|946.88|929.78|947.7|930.6|944.47|927.37|437
1652099400000|2022-05-09 12:30:00|946.78|929.68|944.09|926.99|948.55|931.45|944.04|926.94|467
1652099700000|2022-05-09 12:35:00|944|926.9|948.75|931.65|948.8|931.7|942.22|925.12|429
1652100000000|2022-05-09 12:40:00|948.77|931.67|946.98|929.88|953.09|935.99|946.81|929.71|473
1652100300000|2022-05-09 12:45:00|947.04|929.94|946.95|929.85|948.67|931.57|943.97|926.87|537
1652100600000|2022-05-09 12:50:00|946.98|929.88|944|926.9|948.87|931.77|943.88|926.78|495
1652100900000|2022-05-09 12:55:00|943.92|926.82|936.87|919.77|943.92|926.82|935.33|918.23|606
1652101200000|2022-05-09 13:00:00|937.08|919.98|940.57|923.47|940.57|923.47|935.25|918.15|572
1652101500000|2022-05-09 13:05:00|940.76|923.66|940.64|923.54|942.3|925.2|937.71|920.61|528
1652101800000|2022-05-09 13:10:00|940.58|923.48|940.03|922.93|941.28|924.18|937.19|920.09|553
1652102100000|2022-05-09 13:15:00|940.04|922.94|935|917.9|940.49|923.39|934.43|917.33|520
1652102400000|2022-05-09 13:20:00|934.99|917.89|933.55|916.45|935|917.9|929.94|912.84|491
1652102700000|2022-05-09 13:25:00|933.58|916.48|925.85|908.75|933.61|916.51|925.79|908.69|685
1652103000000|2022-05-09 13:30:00|925.87|908.77|937.45|920.35|942.38|925.28|925.41|908.31|956
1652103300000|2022-05-09 13:35:00|937.38|920.28|952.28|935.18|956.66|939.56|937.38|920.28|907
1652103600000|2022-05-09 13:40:00|952.29|935.19|948.96|931.86|952.91|935.81|945.83|928.73|905
1652103900000|2022-05-09 13:45:00|948.98|931.88|938.94|921.84|949.06|931.96|937.13|920.03|660
1652104200000|2022-05-09 13:50:00|938.96|921.86|949.17|932.07|950.05|932.95|938.08|920.98|844
1652104500000|2022-05-09 13:55:00|949.11|932.01|945.56|928.46|949.19|932.09|942.25|925.15|746
1652104800000|2022-05-09 14:00:00|945.64|928.54|942.46|925.36|947.02|929.92|939.11|922.01|763
1652105100000|2022-05-09 14:05:00|942.44|925.34|934.83|917.73|943.78|926.68|934.78|917.68|616
1652105400000|2022-05-09 14:10:00|934.84|917.74|940.84|923.74|942.34|925.24|934.26|917.16|657
1652105700000|2022-05-09 14:15:00|940.6|923.5|935.65|918.55|941.64|924.54|935.08|917.98|655
1652106000000|2022-05-09 14:20:00|935.57|918.47|930.55|913.45|936.99|919.89|930.55|913.45|608
1652106300000|2022-05-09 14:25:00|930.51|913.41|930.36|913.26|933.71|916.61|929.08|911.98|696
1652106600000|2022-05-09 14:30:00|930.37|913.27|932.02|914.92|933.73|916.63|927.15|910.05|704
1652106900000|2022-05-09 14:35:00|932.03|914.93|923.27|906.17|935.61|918.51|922.54|905.44|686
1652107200000|2022-05-09 14:40:00|923.26|906.16|932.75|915.65|932.77|915.67|923.14|906.04|785
1652107500000|2022-05-09 14:45:00|932.79|915.69|934.05|916.95|936.39|919.29|929.19|912.09|773
1652107800000|2022-05-09 14:50:00|933.98|916.88|929.93|912.83|934.71|917.61|928.39|911.29|741
1652108100000|2022-05-09 14:55:00|930.01|912.91|927.22|910.12|931.25|914.15|927.17|910.07|645
1652108400000|2022-05-09 15:00:00|927.19|910.09|931.17|914.07|931.6|914.5|925.61|908.51|631
1652108700000|2022-05-09 15:05:00|931.08|913.98|934.11|917.01|934.16|917.06|928.97|911.87|550
1652109000000|2022-05-09 15:10:00|934.13|917.03|930.61|913.51|935.73|918.63|928.95|911.85|512
1652109300000|2022-05-09 15:15:00|930.6|913.5|930.05|912.95|933.74|916.64|929.68|912.58|580
1652109600000|2022-05-09 15:20:00|930.06|912.96|924.79|907.69|930.09|912.99|924.03|906.93|503
1652109900000|2022-05-09 15:25:00|924.76|907.66|918.03|900.93|925.37|908.27|917.92|900.82|582
1652110200000|2022-05-09 15:30:00|918.04|900.94|912.93|895.83|918.93|901.83|909|891.9|829
1652110500000|2022-05-09 15:35:00|912.92|895.82|921.21|904.11|921.21|904.11|910.99|893.89|726
1652110800000|2022-05-09 15:40:00|921.26|904.16|915.81|898.71|922.02|904.92|915.01|897.91|672
1652111100000|2022-05-09 15:45:00|915.79|898.69|912.49|895.39|919.03|901.93|912.25|895.15|625
1652111400000|2022-05-09 15:50:00|912.5|895.4|918.98|901.88|920.35|903.25|912.47|895.37|651
1652111700000|2022-05-09 15:55:00|918.97|901.87|920.2|903.1|921.87|904.77|917.8|900.7|533
1652112000000|2022-05-09 16:00:00|920.22|903.12|913.83|896.73|920.22|903.12|912.05|894.95|672
1652112300000|2022-05-09 16:05:00|913.78|896.68|918.62|901.52|924.37|907.27|913.1|896|670
1652112600000|2022-05-09 16:10:00|918.58|901.48|923.02|905.92|923.61|906.51|918.1|901|616
1652112900000|2022-05-09 16:15:00|923.04|905.94|923.28|906.18|927.1|910|922.22|905.12|652
1652113200000|2022-05-09 16:20:00|923.27|906.17|921.4|904.3|923.95|906.85|919.03|901.93|650
1652113500000|2022-05-09 16:25:00|921.97|904.87|914.92|897.82|921.99|904.89|913.05|895.95|599
1652113800000|2022-05-09 16:30:00|914.93|897.83|913.16|896.06|917.13|900.03|912.49|895.39|671
1652114100000|2022-05-09 16:35:00|913.15|896.05|901.69|884.59|913.15|896.05|900.93|883.83|616
1652114400000|2022-05-09 16:40:00|901.81|884.71|888.45|871.35|904.96|887.86|887.21|870.11|800
1652114700000|2022-05-09 16:45:00|888.46|871.36|889.49|872.39|894.26|877.16|887.58|870.48|822
1652115000000|2022-05-09 16:50:00|889.56|872.46|881.92|864.82|890.3|873.2|878.62|861.52|893
1652115300000|2022-05-09 16:55:00|881.91|864.81|885.95|868.85|890.92|873.82|879.72|862.62|898
1652115600000|2022-05-09 17:00:00|885.94|868.84|880.77|863.67|888.11|871.01|879.65|862.55|844
1652115900000|2022-05-09 17:05:00|880.74|863.64|880.94|863.84|884.72|867.62|865.27|848.17|881
1652116200000|2022-05-09 17:10:00|880.85|863.75|877.72|860.62|882.77|865.67|876.36|859.26|839
1652116500000|2022-05-09 17:15:00|877.59|860.49|894.31|877.21|894.7|877.6|876.98|859.88|775
1652116800000|2022-05-09 17:20:00|894.28|877.18|894.02|876.92|899.1|882|891.79|874.69|672
1652117100000|2022-05-09 17:25:00|894.01|876.91|896.42|879.32|899.86|882.76|893.41|876.31|661
1652117400000|2022-05-09 17:30:00|896.4|879.3|897.92|880.82|903.07|885.97|895.04|877.94|748
1652117700000|2022-05-09 17:35:00|897.91|880.81|896.5|879.4|897.91|880.81|892.35|875.25|607
1652118000000|2022-05-09 17:40:00|896.54|879.44|903.65|886.55|903.78|886.68|895.15|878.05|581
1652118300000|2022-05-09 17:45:00|903.64|886.54|895.12|878.02|904.03|886.93|895.1|878|639
1652118600000|2022-05-09 17:50:00|895.1|878|889.42|872.32|896.05|878.95|886.11|869.01|733
1652118900000|2022-05-09 17:55:00|888.92|871.82|887.16|870.06|895.21|878.11|886.03|868.93|711
1652119200000|2022-05-09 18:00:00|887.15|870.05|887.96|870.86|892.74|875.64|884.81|867.71|652
1652119500000|2022-05-09 18:05:00|888.05|870.95|882.76|865.66|892.06|874.96|881.28|864.18|603
1652119800000|2022-05-09 18:10:00|882.77|865.67|881.62|864.52|884.85|867.75|879|861.9|704
1652120100000|2022-05-09 18:15:00|881.63|864.53|887.67|870.57|889.99|872.89|881.63|864.53|736
1652120400000|2022-05-09 18:20:00|887.47|870.37|876.45|859.35|887.7|870.6|869.19|852.09|833
1652120700000|2022-05-09 18:25:00|876.15|859.05|877.17|860.07|884.52|867.42|873.45|856.35|837
1652121000000|2022-05-09 18:30:00|877.16|860.06|875.42|858.32|877.72|860.62|862.58|845.48|776
1652121300000|2022-05-09 18:35:00|875.43|858.33|861.69|844.59|875.43|858.33|861.69|844.59|875
1652121600000|2022-05-09 18:40:00|861.68|844.58|844.9|827.8|861.68|844.58|839.52|822.42|871
1652121900000|2022-05-09 18:45:00|844.83|827.73|866.76|849.66|871.79|854.69|843.7|826.6|911
1652122200000|2022-05-09 18:50:00|866.79|849.69|871.43|854.33|876.46|859.36|861.14|844.04|848
1652122500000|2022-05-09 18:55:00|871.35|854.25|866.91|849.81|876.22|859.12|865.15|848.05|846
1652122800000|2022-05-09 19:00:00|866.95|849.85|861.97|844.87|875.77|858.67|861.12|844.02|895
1652123100000|2022-05-09 19:05:00|862.35|845.25|863.34|846.24|868.56|851.46|860.22|843.12|823
1652123400000|2022-05-09 19:10:00|863.35|846.25|874.1|857|875.59|858.49|863.08|845.98|773
1652123700000|2022-05-09 19:15:00|874.14|857.04|869.97|852.87|879.21|862.11|868.04|850.94|797
1652124000000|2022-05-09 19:20:00|869.87|852.77|862.56|845.46|869.87|852.77|860.9|843.8|784
1652124300000|2022-05-09 19:25:00|862.58|845.48|859.3|842.2|866.2|849.1|858|840.9|672
1652124600000|2022-05-09 19:30:00|859.36|842.26|855.09|837.99|863.58|846.48|854.01|836.91|813
1652124900000|2022-05-09 19:35:00|854.77|837.67|865.2|848.1|865.46|848.36|852.31|835.21|818
1652125200000|2022-05-09 19:40:00|865.15|848.05|855.66|838.56|865.9|848.8|853.44|836.34|752
1652125500000|2022-05-09 19:45:00|855.78|838.68|848.72|831.62|856.74|839.64|846.96|829.86|773
1652125800000|2022-05-09 19:50:00|848.9|831.8|853.95|836.85|857.1|840|845.07|827.97|822
1652126100000|2022-05-09 19:55:00|854.17|837.07|867.6|850.5|871.26|854.16|854.17|837.07|851
1652126400000|2022-05-09 20:00:00|867.54|850.44|882.42|865.32|884.14|867.04|867.14|850.04|789
1652126700000|2022-05-09 20:05:00|882.43|865.33|886.56|869.46|887.17|870.07|878.74|861.64|769
1652127000000|2022-05-09 20:10:00|886.52|869.42|898.08|880.98|899.33|882.23|886.52|869.42|848
1652127300000|2022-05-09 20:15:00|898.06|880.96|891.11|874.01|898.33|881.23|890.63|873.53|758
1652127600000|2022-05-09 20:20:00|891.1|874|893.28|876.18|896.04|878.94|890.17|873.07|697
1652127900000|2022-05-09 20:25:00|893.29|876.19|889.04|871.94|898.17|881.07|888.02|870.92|548
1652128200000|2022-05-09 20:30:00|889.03|871.93|884.85|867.75|892.03|874.93|881.48|864.38|760
1652128500000|2022-05-09 20:35:00|884.73|867.63|875.12|858.02|885.42|868.32|875.12|858.02|703
1652128800000|2022-05-09 20:40:00|875.15|858.05|871.06|853.96|878.02|860.92|870.07|852.97|630
1652129100000|2022-05-09 20:45:00|871.65|854.55|878.93|861.83|878.93|861.83|869.39|852.29|746
1652129400000|2022-05-09 20:50:00|878.92|861.82|888.12|871.02|889.2|872.1|877.14|860.04|623
1652129700000|2022-05-09 20:55:00|888.13|871.03|882.65|865.55|888.26|871.16|881.53|864.43|708
1652130000000|2022-05-09 21:00:00|882.9|865.8|881.27|864.17|885.5|868.4|880.7|863.6|685
1652130300000|2022-05-09 21:05:00|881.29|864.19|891.52|874.42|892.09|874.99|880.92|863.82|674
1652130600000|2022-05-09 21:10:00|891.49|874.39|887.25|870.15|891.87|874.77|885.7|868.6|658
1652130900000|2022-05-09 21:15:00|887.27|870.17|884.25|867.15|890.34|873.24|884.08|866.98|507
1652131200000|2022-05-09 21:20:00|884.3|867.2|887.06|869.96|887.31|870.21|883.18|866.08|413
1652131500000|2022-05-09 21:25:00|887.12|870.02|886.83|869.73|887.43|870.33|886.02|868.92|222
1652131800000|2022-05-09 21:30:00|886.84|869.74|887.56|870.46|887.84|870.74|885.79|868.69|250
1652132100000|2022-05-09 21:35:00|887.53|870.43|887.1|870|888.08|870.98|886.87|869.77|246
1652132400000|2022-05-09 21:40:00|887.05|869.95|889.73|872.63|889.73|872.63|884.9|867.8|301
1652132700000|2022-05-09 21:45:00|889.71|872.61|889.17|872.07|891.69|874.59|887.01|869.91|401
1652133000000|2022-05-09 21:50:00|889.25|872.15|877.42|860.32|889.38|872.28|877.41|860.31|447
1652133300000|2022-05-09 21:55:00|877.41|860.31|869.88|852.78|877.98|860.88|868.45|851.35|568
1652133600000|2022-05-09 22:00:00|869.95|852.85|870.19|853.09|873.66|856.56|864.68|847.58|698
1652133900000|2022-05-09 22:05:00|870.25|853.15|872.45|855.35|878.94|861.84|870.25|853.15|712
1652134200000|2022-05-09 22:10:00|872.49|855.39|878.18|861.08|881.82|864.72|869.24|852.14|757
1652134500000|2022-05-09 22:15:00|878.35|861.25|882.1|865|883.02|865.92|876.08|858.98|599
1652134800000|2022-05-09 22:20:00|882.16|865.06|880.46|863.36|883.18|866.08|877.1|860|501
1652135100000|2022-05-09 22:25:00|880.5|863.4|876.65|859.55|880.85|863.75|874.72|857.62|512
1652135400000|2022-05-09 22:30:00|876.61|859.51|883.94|866.84|884.47|867.37|876.56|859.46|485
1652135700000|2022-05-09 22:35:00|884.18|867.08|880.52|863.42|885.05|867.95|879.22|862.12|506
1652136000000|2022-05-09 22:40:00|880.51|863.41|878.09|860.99|882.67|865.57|877.14|860.04|543
1652136300000|2022-05-09 22:45:00|878.14|861.04|881.05|863.95|881.78|864.68|873.79|856.69|602
1652136600000|2022-05-09 22:50:00|881|863.9|873.84|856.74|881.06|863.96|871.7|854.6|690
1652136900000|2022-05-09 22:55:00|873.85|856.75|868.64|851.54|873.9|856.8|867.52|850.42|532
1652137200000|2022-05-09 23:00:00|868.24|851.14|872.01|854.91|875.96|858.86|867.71|850.61|493
1652137500000|2022-05-09 23:05:00|871.88|854.78|873.04|855.94|876.41|859.31|866.32|849.22|661
1652137800000|2022-05-09 23:10:00|873.02|855.92|863.26|846.16|873.18|856.08|861.62|844.52|636
1652138100000|2022-05-09 23:15:00|863.31|846.21|857.43|840.33|864.86|847.76|856.88|839.78|726
1652138400000|2022-05-09 23:20:00|857.44|840.34|856.13|839.03|860.42|843.32|852.82|835.72|686
1652138700000|2022-05-09 23:25:00|856.14|839.04|855.84|838.74|863.78|846.68|854.72|837.62|724
1652139000000|2022-05-09 23:30:00|855.97|838.87|855.59|838.49|860.58|843.48|852.91|835.81|700
1652139300000|2022-05-09 23:35:00|855.6|838.5|849.17|832.07|860.81|843.71|849|831.9|674
1652139600000|2022-05-09 23:40:00|849.18|832.08|835.82|818.72|849.56|832.46|835.08|817.98|760
1652139900000|2022-05-09 23:45:00|835.84|818.74|834.79|817.69|844.59|827.49|834.07|816.97|821
1652140200000|2022-05-09 23:50:00|834.38|817.28|839.56|822.46|841.02|823.92|832.99|815.89|832
1652140500000|2022-05-09 23:55:00|839.59|822.49|818.92|801.82|839.87|822.77|810.96|793.86|902
1652140800000|2022-05-10 00:00:00|818.81|801.71|828.05|810.95|834.47|817.37|817.99|800.89|944
1652141100000|2022-05-10 00:05:00|827.87|810.77|814.54|797.44|829.23|812.13|814.27|797.17|848
1652141400000|2022-05-10 00:10:00|814.53|797.43|827.11|810.01|828.67|811.57|807.44|790.34|892
1652141700000|2022-05-10 00:15:00|828.14|811.04|811.75|794.65|828.61|811.51|810.27|793.17|929
1652142000000|2022-05-10 00:20:00|811.78|794.68|813.74|796.64|823|805.9|810.35|793.25|924
1652142300000|2022-05-10 00:25:00|813.82|796.72|802.82|785.72|816.68|799.58|800.39|783.29|884
1652142600000|2022-05-10 00:30:00|802.83|785.73|804.94|787.84|807.45|790.35|799.08|781.98|883
1652142900000|2022-05-10 00:35:00|804.96|787.86|821.53|804.43|822.58|805.48|804.96|787.86|827
1652143200000|2022-05-10 00:40:00|821.43|804.33|841.53|824.43|841.55|824.45|821.27|804.17|873
1652143500000|2022-05-10 00:45:00|841.47|824.37|835.3|818.2|849.37|832.27|834.64|817.54|912
1652143800000|2022-05-10 00:50:00|835.32|818.22|831.67|814.57|839.07|821.97|828.24|811.14|851
1652144100000|2022-05-10 00:55:00|831.69|814.59|843.1|826|844.83|827.73|830.74|813.64|839
1652144400000|2022-05-10 01:00:00|843.08|825.98|848.47|831.37|848.47|831.37|837.99|820.89|839
1652144700000|2022-05-10 01:05:00|848.41|831.31|853.2|836.1|858.01|840.91|846.86|829.76|832
1652145000000|2022-05-10 01:10:00|853.1|836|843.16|826.06|853.1|836|840.34|823.24|413
1652145300000|2022-05-10 01:15:00|843.09|825.99|843.71|826.61|854.59|837.49|842.84|825.74|751
1652145600000|2022-05-10 01:20:00|844.03|826.93|848.02|830.92|852.98|835.88|844.03|826.93|793
1652145900000|2022-05-10 01:25:00|848.04|830.94|854.2|837.1|855.13|838.03|847.99|830.89|754
1652146200000|2022-05-10 01:30:00|854.13|837.03|841.86|824.76|854.14|837.04|838.3|821.2|694
1652146500000|2022-05-10 01:35:00|841.82|824.72|841.18|824.08|842.12|825.02|837.3|820.2|687
1652146800000|2022-05-10 01:40:00|841.02|823.92|842.9|825.8|843.83|826.73|836.21|819.11|690
1652147100000|2022-05-10 01:45:00|842.89|825.79|839.71|822.61|845.8|828.7|837.93|820.83|675
1652147400000|2022-05-10 01:50:00|839.7|822.6|854.06|836.96|854.86|837.76|839.7|822.6|636
1652147700000|2022-05-10 01:55:00|853.42|836.32|848.09|830.99|854.76|837.66|847.7|830.6|652
1652148000000|2022-05-10 02:00:00|848.12|831.02|845.01|827.91|850.05|832.95|840.44|823.34|653
1652148300000|2022-05-10 02:05:00|845.02|827.92|839.47|822.37|847.05|829.95|838.17|821.07|647
1652148600000|2022-05-10 02:10:00|839.45|822.35|844.2|827.1|844.25|827.15|838|820.9|618
1652148900000|2022-05-10 02:15:00|844.45|827.35|848.7|831.6|848.87|831.77|842.18|825.08|608
1652149200000|2022-05-10 02:20:00|848.74|831.64|847.79|830.69|849.86|832.76|841.17|824.07|622
1652149500000|2022-05-10 02:25:00|847.61|830.51|858.43|841.33|858.43|841.33|847.59|830.49|499
1652149800000|2022-05-10 02:30:00|858.31|841.21|850.99|833.89|858.42|841.32|850.45|833.35|592
1652150100000|2022-05-10 02:35:00|850.98|833.88|859.09|841.99|859.87|842.77|848.91|831.81|607
1652150400000|2022-05-10 02:40:00|859.15|842.05|861.97|844.87|864.58|847.48|855.45|838.35|671
1652150700000|2022-05-10 02:45:00|862.15|845.05|861.61|844.51|862.85|845.75|853.55|836.45|572
1652151000000|2022-05-10 02:50:00|861.6|844.5|850.65|833.55|861.6|844.5|850.24|833.14|511
1652151300000|2022-05-10 02:55:00|850.8|833.7|849.74|832.64|853.92|836.82|847.27|830.17|525
1652151600000|2022-05-10 03:00:00|849.77|832.67|849.06|831.96|853.1|836|845.75|828.65|525
1652151900000|2022-05-10 03:05:00|848.97|831.87|851.55|834.45|857.67|840.57|846.07|828.97|527
1652152200000|2022-05-10 03:10:00|851.54|834.44|844.2|827.1|852.32|835.22|843.7|826.6|506
1652152500000|2022-05-10 03:15:00|844.27|827.17|848.19|831.09|849.68|832.58|843.93|826.83|505
1652152800000|2022-05-10 03:20:00|848.2|831.1|843.15|826.05|852.13|835.03|842.16|825.06|618
1652153100000|2022-05-10 03:25:00|843.14|826.04|842.04|824.94|848.47|831.37|840.69|823.59|524
1652153400000|2022-05-10 03:30:00|842.05|824.95|843.41|826.31|846.98|829.88|840.99|823.89|510
1652153700000|2022-05-10 03:35:00|843.43|826.33|845.21|828.11|848.55|831.45|841.56|824.46|571
1652154000000|2022-05-10 03:40:00|845.13|828.03|845.32|828.22|851.02|833.92|842.12|825.02|485
1652154300000|2022-05-10 03:45:00|845.33|828.23|846.05|828.95|849.86|832.76|842.19|825.09|560
1652154600000|2022-05-10 03:50:00|846.06|828.96|846.07|828.97|847.53|830.43|842.63|825.53|490
1652154900000|2022-05-10 03:55:00|846.51|829.41|839.99|822.89|850.05|832.95|839.94|822.84|531
1652155200000|2022-05-10 04:00:00|840.01|822.91|841.93|824.83|846.61|829.51|836.1|819|629
1652155500000|2022-05-10 04:05:00|842.93|825.83|850.57|833.47|851.11|834.01|837.46|820.36|420
1652155800000|2022-05-10 04:10:00|850.56|833.46|847.34|830.24|853.38|836.28|843.53|826.43|392
1652156100000|2022-05-10 04:15:00|847.27|830.17|858.4|841.3|858.4|841.3|847.1|830|667
1652156400000|2022-05-10 04:20:00|858.71|841.61|856.07|838.97|862|844.9|855.13|838.03|714
1652156700000|2022-05-10 04:25:00|856.06|838.96|859.8|842.7|862.7|845.6|854.17|837.07|599
1652157000000|2022-05-10 04:30:00|859.71|842.61|866.1|849|868.03|850.93|858.18|841.08|648
1652157300000|2022-05-10 04:35:00|866.09|848.99|869.12|852.02|871.27|854.17|862.05|844.95|635
1652157600000|2022-05-10 04:40:00|869.11|852.01|868.95|851.85|874.18|857.08|865.1|848|627
1652157900000|2022-05-10 04:45:00|868.94|851.84|869|851.9|871.12|854.02|865.31|848.21|587
1652158200000|2022-05-10 04:50:00|869.02|851.92|870.23|853.13|874.83|857.73|867.23|850.13|593
1652158500000|2022-05-10 04:55:00|870.26|853.16|872.19|855.09|877.25|860.15|869.19|852.09|550
1652158800000|2022-05-10 05:00:00|872.3|855.2|879.16|862.06|883.95|866.85|871.58|854.48|591
1652159100000|2022-05-10 05:05:00|879.15|862.05|879.75|862.65|886.99|869.89|877.51|860.41|603
1652159400000|2022-05-10 05:10:00|879.72|862.62|880.52|863.42|880.78|863.68|877.05|859.95|502
1652159700000|2022-05-10 05:15:00|880.51|863.41|878.5|861.4|880.98|863.88|874.19|857.09|571
1652160000000|2022-05-10 05:20:00|878.43|861.33|874.05|856.95|878.58|861.48|871.64|854.54|502
1652160300000|2022-05-10 05:25:00|874.09|856.99|880.9|863.8|881.54|864.44|872.77|855.67|537
1652160600000|2022-05-10 05:30:00|880.99|863.89|885.81|868.71|886.74|869.64|879.14|862.04|553
1652160900000|2022-05-10 05:35:00|885.85|868.75|890.24|873.14|890.28|873.18|885|867.9|522
1652161200000|2022-05-10 05:40:00|890.07|872.97|897.5|880.4|897.5|880.4|887.08|869.98|511
1652161500000|2022-05-10 05:45:00|897.52|880.42|903.81|886.71|907.57|890.47|897.37|880.27|713
1652161800000|2022-05-10 05:50:00|903.19|886.09|897.86|880.76|906.49|889.39|897.45|880.35|626
1652162100000|2022-05-10 05:55:00|897.98|880.88|904.21|887.11|905.04|887.94|897.6|880.5|599
1652162400000|2022-05-10 06:00:00|904.02|886.92|903.01|885.91|904.02|886.92|897.05|879.95|663
1652162700000|2022-05-10 06:05:00|903|885.9|903.05|885.95|906.95|889.85|899.82|882.72|629
1652163000000|2022-05-10 06:10:00|903.13|886.03|912.16|895.06|913.03|895.93|902.84|885.74|589
1652163300000|2022-05-10 06:15:00|912.14|895.04|908.23|891.13|914.22|897.12|908.23|891.13|679
1652163600000|2022-05-10 06:20:00|908.29|891.19|914.98|897.88|914.98|897.88|906.13|889.03|610
1652163900000|2022-05-10 06:25:00|915.24|898.14|914.2|897.1|917.01|899.91|909.22|892.12|595
1652164200000|2022-05-10 06:30:00|914.21|897.11|919.97|902.87|922.03|904.93|910.07|892.97|535
1652164500000|2022-05-10 06:35:00|919.95|902.85|923.36|906.26|923.66|906.56|918.65|901.55|540
1652164800000|2022-05-10 06:40:00|923.38|906.28|921.56|904.46|923.38|906.28|915.07|897.97|682
1652165100000|2022-05-10 06:45:00|921.54|904.44|912.94|895.84|921.62|904.52|912.07|894.97|522
1652165400000|2022-05-10 06:50:00|912.88|895.78|911.48|894.38|917.96|900.86|909.13|892.03|656
1652165700000|2022-05-10 06:55:00|911.73|894.63|906.77|889.67|913.01|895.91|906.57|889.47|585
1652166000000|2022-05-10 07:00:00|906.48|889.38|913.05|895.95|913.05|895.95|906.43|889.33|549
1652166300000|2022-05-10 07:05:00|913.04|895.94|901.04|883.94|913.27|896.17|901.03|883.93|595
1652166600000|2022-05-10 07:10:00|901.24|884.14|902.12|885.02|902.38|885.28|897.66|880.56|606
1652166900000|2022-05-10 07:15:00|902.26|885.16|898.84|881.74|906.5|889.4|898.41|881.31|566
1652167200000|2022-05-10 07:20:00|898.81|881.71|905.9|888.8|906.68|889.58|898.8|881.7|554
1652167500000|2022-05-10 07:25:00|905.93|888.83|905.09|887.99|908.73|891.63|902.93|885.83|495
1652167800000|2022-05-10 07:30:00|904.93|887.83|897.48|880.38|904.95|887.85|895.97|878.87|592
1652168100000|2022-05-10 07:35:00|897.49|880.39|900.01|882.91|901.08|883.98|894.89|877.79|456
1652168400000|2022-05-10 07:40:00|899.98|882.88|892.67|875.57|901.26|884.16|892.67|875.57|466
1652168700000|2022-05-10 07:45:00|892.89|875.79|892.22|875.12|895.42|878.32|890.08|872.98|503
1652169000000|2022-05-10 07:50:00|891.99|874.89|891.17|874.07|896.85|879.75|890.89|873.79|523
1652169300000|2022-05-10 07:55:00|891.1|874|890.63|873.53|894.95|877.85|890.45|873.35|536
1652169600000|2022-05-10 08:00:00|890.58|873.48|891.98|874.88|895.05|877.95|889.06|871.96|392
1652169900000|2022-05-10 08:05:00|891.9|874.8|897.89|880.79|898.49|881.39|891.85|874.75|412
1652170200000|2022-05-10 08:10:00|897.83|880.73|895.24|878.14|900.08|882.98|895.07|877.97|453
1652170500000|2022-05-10 08:15:00|895.3|878.2|904.3|887.2|904.64|887.54|895.3|878.2|502
1652170800000|2022-05-10 08:20:00|904.31|887.21|904.99|887.89|906.97|889.87|903.37|886.27|520
1652171100000|2022-05-10 08:25:00|904.95|887.85|907.2|890.1|907.58|890.48|903.36|886.26|485
1652171400000|2022-05-10 08:30:00|907.21|890.11|904.45|887.35|910.67|893.57|902.89|885.79|462
1652171700000|2022-05-10 08:35:00|904.41|887.31|903.25|886.15|907.89|890.79|901.53|884.43|416
1652172000000|2022-05-10 08:40:00|903.24|886.14|903.71|886.61|904.05|886.95|901.19|884.09|449
1652172300000|2022-05-10 08:45:00|903.7|886.6|901.11|884.01|906.81|889.71|897.96|880.86|512
1652172600000|2022-05-10 08:50:00|901.07|883.97|900.07|882.97|904|886.9|897.22|880.12|542
1652172900000|2022-05-10 08:55:00|900.14|883.04|900.13|883.03|903.08|885.98|899.41|882.31|404
1652173200000|2022-05-10 09:00:00|900.12|883.02|898.57|881.47|902.85|885.75|897.44|880.34|412
1652173500000|2022-05-10 09:05:00|898.64|881.54|897.22|880.12|900.86|883.76|896.11|879.01|496
1652173800000|2022-05-10 09:10:00|897.14|880.04|901.12|884.02|902.74|885.64|896.95|879.85|463
1652174100000|2022-05-10 09:15:00|901.18|884.08|899.23|882.13|903.64|886.54|897.96|880.86|402
1652174400000|2022-05-10 09:20:00|899.24|882.14|888.55|871.45|900.41|883.31|888.01|870.91|644
1652174700000|2022-05-10 09:25:00|888.05|870.95|889.24|872.14|890.46|873.36|887.52|870.42|559
1652175000000|2022-05-10 09:30:00|889.23|872.13|896.21|879.11|896.24|879.14|887.57|870.47|473
1652175300000|2022-05-10 09:35:00|896.22|879.12|900.24|883.14|900.92|883.82|894.7|877.6|490
1652175600000|2022-05-10 09:40:00|900.73|883.63|895.82|878.72|902.2|885.1|895.33|878.23|514
1652175900000|2022-05-10 09:45:00|895.52|878.42|898.11|881.01|900.7|883.6|894.01|876.91|466
1652176200000|2022-05-10 09:50:00|898.09|880.99|892.4|875.3|898.99|881.89|892.36|875.26|328
1652176500000|2022-05-10 09:55:00|892.46|875.36|890.08|872.98|894.84|877.74|889|871.9|465
1652176800000|2022-05-10 10:00:00|890.09|872.99|889.04|871.94|895.28|878.18|886.99|869.89|544
1652177100000|2022-05-10 10:05:00|889.06|871.96|894.87|877.77|895.52|878.42|888.88|871.78|537
1652177400000|2022-05-10 10:10:00|894.88|877.78|891.82|874.72|897.11|880.01|891.25|874.15|478
1652177700000|2022-05-10 10:15:00|891.74|874.64|898.11|881.01|899.27|882.17|888.31|871.21|566
1652178000000|2022-05-10 10:20:00|898.1|881|901.6|884.5|904.1|887|896.97|879.87|550
1652178300000|2022-05-10 10:25:00|901.58|884.48|902.66|885.56|903.2|886.1|900.1|883|397
1652178600000|2022-05-10 10:30:00|902.65|885.55|903.17|886.07|906.03|888.93|899.32|882.22|497
1652178900000|2022-05-10 10:35:00|903.12|886.02|899.31|882.21|904.83|887.73|897.69|880.59|497
1652179200000|2022-05-10 10:40:00|899.36|882.26|900.36|883.26|902.69|885.59|899|881.9|422
1652179500000|2022-05-10 10:45:00|900.39|883.29|903.7|886.6|904.11|887.01|899.19|882.09|405
1652179800000|2022-05-10 10:50:00|903.62|886.52|894.6|877.5|904.09|886.99|894.19|877.09|419
1652180100000|2022-05-10 10:55:00|894.64|877.54|893.04|875.94|897.13|880.03|891.34|874.24|456
1652180400000|2022-05-10 11:00:00|893.03|875.93|893.14|876.04|896.6|879.5|889.21|872.11|460
1652180700000|2022-05-10 11:05:00|893.16|876.06|898.01|880.91|898.1|881|893.16|876.06|425
1652181000000|2022-05-10 11:10:00|898.02|880.92|899.11|882.01|900.17|883.07|897.05|879.95|423
1652181300000|2022-05-10 11:15:00|899.08|881.98|903.32|886.22|903.93|886.83|898.27|881.17|372
1652181600000|2022-05-10 11:20:00|903.38|886.28|909.82|892.72|910.06|892.96|901.56|884.46|466
1652181900000|2022-05-10 11:25:00|909.83|892.73|911.07|893.97|912.5|895.4|906.96|889.86|419
1652182200000|2022-05-10 11:30:00|910.95|893.85|914.55|897.45|916.71|899.61|909|891.9|521
1652182500000|2022-05-10 11:35:00|914.51|897.41|917.63|900.53|918.02|900.92|912.99|895.89|426
1652182800000|2022-05-10 11:40:00|917.64|900.54|919.55|902.45|921.93|904.83|916.06|898.96|470
1652183100000|2022-05-10 11:45:00|919.75|902.65|917.52|900.42|920.65|903.55|916.73|899.63|382
1652183400000|2022-05-10 11:50:00|917.54|900.44|918.35|901.25|921.83|904.73|915.92|898.82|424
1652183700000|2022-05-10 11:55:00|918.36|901.26|920.09|902.99|921.69|904.59|917.35|900.25|372
1652184000000|2022-05-10 12:00:00|920.07|902.97|919.55|902.45|923.02|905.92|919.55|902.45|472
1652184300000|2022-05-10 12:05:00|919.53|902.43|916.3|899.2|919.53|902.43|913.95|896.85|530
1652184600000|2022-05-10 12:10:00|916.31|899.21|914.27|897.17|917.67|900.57|913.2|896.1|571
1652184900000|2022-05-10 12:15:00|914.28|897.18|920.95|903.85|921.41|904.31|913.76|896.66|482
1652185200000|2022-05-10 12:20:00|920.93|903.83|917.82|900.72|921.3|904.2|917.06|899.96|484
1652185500000|2022-05-10 12:25:00|917.84|900.74|921.04|903.94|923|905.9|917.84|900.74|377
1652185800000|2022-05-10 12:30:00|920.83|903.73|923.8|906.7|926.7|909.6|918.74|901.64|521
1652186100000|2022-05-10 12:35:00|923.81|906.71|931.05|913.95|931.12|914.02|923.58|906.48|516
1652186400000|2022-05-10 12:40:00|930.93|913.83|930.64|913.54|933.25|916.15|928.64|911.54|529
1652186700000|2022-05-10 12:45:00|930.72|913.62|925.66|908.56|930.75|913.65|924.15|907.05|549
1652187000000|2022-05-10 12:50:00|925.76|908.66|935.04|917.94|935.86|918.76|925.13|908.03|472
1652187300000|2022-05-10 12:55:00|935.25|918.15|934.74|917.64|935.55|918.45|932.17|915.07|522
1652187600000|2022-05-10 13:00:00|934.88|917.78|939.05|921.95|940.41|923.31|934.13|917.03|594
1652187900000|2022-05-10 13:05:00|939.01|921.91|937.3|920.2|939.01|921.91|934.05|916.95|419
1652188200000|2022-05-10 13:10:00|937.37|920.27|937.36|920.26|940.69|923.59|937.11|920.01|388
1652188500000|2022-05-10 13:15:00|937.38|920.28|930.47|913.37|938.72|921.62|928.48|911.38|452
1652188800000|2022-05-10 13:20:00|930.48|913.38|930.04|912.94|931.89|914.79|929.04|911.94|438
1652189100000|2022-05-10 13:25:00|930.05|912.95|930.99|913.89|931.82|914.72|929.01|911.91|430
1652189400000|2022-05-10 13:30:00|931.02|913.92|919.32|902.22|936.59|919.49|919.06|901.96|624
1652189700000|2022-05-10 13:35:00|919.01|901.91|920.71|903.61|923.39|906.29|912.77|895.67|717
1652190000000|2022-05-10 13:40:00|920.73|903.63|912.08|894.98|920.81|903.71|910.91|893.81|638
1652190300000|2022-05-10 13:45:00|912.06|894.96|909.19|892.09|912.79|895.69|906.2|889.1|649
1652190600000|2022-05-10 13:50:00|909.2|892.1|914.22|897.12|915.72|898.62|908.87|891.77|467
1652190900000|2022-05-10 13:55:00|914.2|897.1|917.74|900.64|918.73|901.63|913.1|896|620
1652191200000|2022-05-10 14:00:00|917.78|900.68|921.99|904.89|922.79|905.69|913.66|896.56|567
1652191500000|2022-05-10 14:05:00|921.98|904.88|921.68|904.58|927.96|910.86|920.56|903.46|622
1652191800000|2022-05-10 14:10:00|922|904.9|918|900.9|924.11|907.01|914.13|897.03|555
1652192100000|2022-05-10 14:15:00|917.97|900.87|917.76|900.66|920.7|903.6|914.84|897.74|607
1652192400000|2022-05-10 14:20:00|917.85|900.75|914.54|897.44|919.11|902.01|913.22|896.12|540
1652192700000|2022-05-10 14:25:00|914.53|897.43|913.27|896.17|914.53|897.43|909.14|892.04|550
1652193000000|2022-05-10 14:30:00|913.29|896.19|908.06|890.96|916.26|899.16|906.71|889.61|586
1652193300000|2022-05-10 14:35:00|908.05|890.95|903.18|886.08|908.94|891.84|899.28|882.18|585
1652193600000|2022-05-10 14:40:00|903.11|886.01|900.56|883.46|903.12|886.02|897.07|879.97|684
1652193900000|2022-05-10 14:45:00|900.58|883.48|892.32|875.22|901.7|884.6|892.22|875.12|580
1652194200000|2022-05-10 14:50:00|892.33|875.23|895.06|877.96|898.78|881.68|886.41|869.31|748
1652194500000|2022-05-10 14:55:00|895.01|877.91|889.18|872.08|895.57|878.47|887.77|870.67|715
1652194800000|2022-05-10 15:00:00|889.19|872.09|886.73|869.63|895.44|878.34|884.28|867.18|654
1652195100000|2022-05-10 15:05:00|886.72|869.62|879.9|862.8|887.08|869.98|879.9|862.8|728
1652195400000|2022-05-10 15:10:00|879.68|862.58|876.19|859.09|885.02|867.92|876.19|859.09|676
1652195700000|2022-05-10 15:15:00|876.01|858.91|886.84|869.74|886.9|869.8|875.96|858.86|608
1652196000000|2022-05-10 15:20:00|886.78|869.68|881.52|864.42|891.08|873.98|879.96|862.86|612
1652196300000|2022-05-10 15:25:00|881.7|864.6|884.2|867.1|884.86|867.76|876.6|859.5|641
1652196600000|2022-05-10 15:30:00|884.21|867.11|891.32|874.22|892.89|875.79|883.64|866.54|630
1652196900000|2022-05-10 15:35:00|891.42|874.32|906.78|889.68|907.95|890.85|891.13|874.03|607
1652197200000|2022-05-10 15:40:00|906.73|889.63|904.5|887.4|906.73|889.63|896.95|879.85|691
1652197500000|2022-05-10 15:45:00|904.67|887.57|899.13|882.03|904.97|887.87|896.77|879.67|712
1652197800000|2022-05-10 15:50:00|898.95|881.85|902.86|885.76|903.09|885.99|892.96|875.86|568
1652198100000|2022-05-10 15:55:00|902.87|885.77|899.98|882.88|903.24|886.14|893.87|876.77|615
1652198400000|2022-05-10 16:00:00|899.9|882.8|906.5|889.4|906.67|889.57|899.15|882.05|595
1652198700000|2022-05-10 16:05:00|906.44|889.34|895.57|878.47|906.82|889.72|895.57|878.47|583
1652199000000|2022-05-10 16:10:00|895.55|878.45|900.47|883.37|901.92|884.82|892.92|875.82|487
1652199300000|2022-05-10 16:15:00|900.42|883.32|895.71|878.61|906.6|889.5|895.16|878.06|641
1652199600000|2022-05-10 16:20:00|895.82|878.72|892.62|875.52|897.85|880.75|892.62|875.52|613
1652199900000|2022-05-10 16:25:00|892.23|875.13|893.15|876.05|897.8|880.7|892.07|874.97|484
1652200200000|2022-05-10 16:30:00|893.04|875.94|886.11|869.01|893.8|876.7|882.04|864.94|646
1652200500000|2022-05-10 16:35:00|885.97|868.87|885|867.9|890.94|873.84|884.89|867.79|540
1652200800000|2022-05-10 16:40:00|885.05|867.95|888.59|871.49|892.41|875.31|884.29|867.19|612
1652201100000|2022-05-10 16:45:00|888.6|871.5|895.18|878.08|897.94|880.84|888.6|871.5|634
1652201400000|2022-05-10 16:50:00|895.04|877.94|889.26|872.16|895.12|878.02|886.29|869.19|549
1652201700000|2022-05-10 16:55:00|889.2|872.1|891.55|874.45|893.25|876.15|887.46|870.36|518
1652202000000|2022-05-10 17:00:00|891.52|874.42|898.1|881|900.94|883.84|891.52|874.42|613
1652202300000|2022-05-10 17:05:00|897.99|880.89|900.97|883.87|904.06|886.96|897.74|880.64|562
1652202600000|2022-05-10 17:10:00|900.91|883.81|899.94|882.84|900.91|883.81|896.15|879.05|474
1652202900000|2022-05-10 17:15:00|899.93|882.83|897.42|880.32|902.27|885.17|896.43|879.33|582
1652203200000|2022-05-10 17:20:00|897.56|880.46|901.25|884.15|901.8|884.7|896.21|879.11|499
1652203500000|2022-05-10 17:25:00|901.26|884.16|907.1|890|907.44|890.34|901.16|884.06|481
1652203800000|2022-05-10 17:30:00|907.15|890.05|910.93|893.83|911.5|894.4|907.01|889.91|447
1652204100000|2022-05-10 17:35:00|910.96|893.86|914.88|897.78|919.97|902.87|910.96|893.86|534
1652204400000|2022-05-10 17:40:00|914.89|897.79|915.43|898.33|919.06|901.96|914.04|896.94|492
1652204700000|2022-05-10 17:45:00|915.34|898.24|918.97|901.87|919.8|902.7|915.34|898.24|394
1652205000000|2022-05-10 17:50:00|918.99|901.89|916.77|899.67|920.12|903.02|913.34|896.24|451
1652205300000|2022-05-10 17:55:00|916.79|899.69|915.04|897.94|916.94|899.84|913.19|896.09|379
1652205600000|2022-05-10 18:00:00|915.28|898.18|910.35|893.25|915.48|898.38|909.88|892.78|421
1652205900000|2022-05-10 18:05:00|910.36|893.26|907.16|890.06|910.95|893.85|906.03|888.93|406
1652206200000|2022-05-10 18:10:00|907.1|890|911.45|894.35|911.45|894.35|906.41|889.31|438
1652206500000|2022-05-10 18:15:00|911.31|894.21|906.13|889.03|911.31|894.21|897.17|880.07|576
1652206800000|2022-05-10 18:20:00|906.22|889.12|904.86|887.76|908.13|891.03|903.42|886.32|505
1652207100000|2022-05-10 18:25:00|904.87|887.77|901.9|884.8|904.91|887.81|898.14|881.04|446
1652207400000|2022-05-10 18:30:00|902.05|884.95|895.39|878.29|903.59|886.49|893.13|876.03|515
1652207700000|2022-05-10 18:35:00|895.78|878.68|896.54|879.44|900.64|883.54|895.78|878.68|489
1652208000000|2022-05-10 18:40:00|896.43|879.33|900.13|883.03|900.97|883.87|891.89|874.79|407
1652208300000|2022-05-10 18:45:00|900.14|883.04|895.64|878.54|900.14|883.04|891.18|874.08|465
1652208600000|2022-05-10 18:50:00|895.63|878.53|893.59|876.49|897.63|880.53|892.25|875.15|452
1652208900000|2022-05-10 18:55:00|893.62|876.52|890.07|872.97|894.01|876.91|887.99|870.89|451
1652209200000|2022-05-10 19:00:00|890.1|873|890.05|872.95|894.2|877.1|888.67|871.57|387
1652209500000|2022-05-10 19:05:00|890|872.9|887.16|870.06|891.23|874.13|884.46|867.36|529
1652209800000|2022-05-10 19:10:00|887.15|870.05|888.11|871.01|888.94|871.84|883.17|866.07|498
1652210100000|2022-05-10 19:15:00|888.12|871.02|886.28|869.18|891|873.9|883.47|866.37|449
1652210400000|2022-05-10 19:20:00|886.08|868.98|881.83|864.73|886.35|869.25|880.43|863.33|510
1652210700000|2022-05-10 19:25:00|881.91|864.81|881.93|864.83|881.96|864.86|881.88|864.78|4
1652211000000|2022-05-10 19:30:00|881.91|864.81|879.87|862.77|883.06|865.96|878.67|861.57|440
1652211300000|2022-05-10 19:35:00|879.89|862.79|878.15|861.05|881.65|864.55|875.88|858.78|469
1652211600000|2022-05-10 19:40:00|878.33|861.23|876.12|859.02|881.97|864.87|875.97|858.87|429
1652211900000|2022-05-10 19:45:00|876.11|859.01|879.31|862.21|882.93|865.83|876.11|859.01|420
1652212200000|2022-05-10 19:50:00|879.58|862.48|883.38|866.28|883.92|866.82|875.97|858.87|455
1652212500000|2022-05-10 19:55:00|883.3|866.2|879.43|862.33|883.32|866.22|878.06|860.96|384
1652212800000|2022-05-10 20:00:00|879.42|862.32|876.92|859.82|880.44|863.34|874.38|857.28|435
1652213100000|2022-05-10 20:05:00|876.91|859.81|876.19|859.09|881.75|864.65|876.19|859.09|366
1652213400000|2022-05-10 20:10:00|876.23|859.13|875.81|858.71|878.5|861.4|874.16|857.06|423
1652213700000|2022-05-10 20:15:00|875.67|858.57|874.31|857.21|878.26|861.16|873.09|855.99|496
1652214000000|2022-05-10 20:20:00|874.33|857.23|874.78|857.68|875.61|858.51|873.48|856.38|300
1652214300000|2022-05-10 20:25:00|874.79|857.69|876.03|858.93|876.69|859.59|874.35|857.25|227
1652214600000|2022-05-10 20:30:00|876.02|858.92|868.6|851.5|876.02|858.92|868.27|851.17|378
1652214900000|2022-05-10 20:35:00|868.64|851.54|871.94|854.84|872.97|855.87|867.29|850.19|340
1652215200000|2022-05-10 20:40:00|871.82|854.72|870.24|853.14|873.3|856.2|870.19|853.09|221
1652215500000|2022-05-10 20:45:00|870.15|853.05|867.32|850.22|873.96|856.86|867.08|849.98|337
1652215800000|2022-05-10 20:50:00|867.09|849.99|868.08|850.98|868.19|851.09|863.87|846.77|474
1652216100000|2022-05-10 20:55:00|868.16|851.06|868.62|851.52|869.34|852.24|866.98|849.88|289
1652216400000|2022-05-10 21:00:00|868.5|851.4|868.42|851.32|874.72|857.62|866.23|849.13|430
1652216700000|2022-05-10 21:05:00|868.23|851.13|866.16|849.06|871.72|854.62|865.93|848.83|414
1652217000000|2022-05-10 21:10:00|866.13|849.03|860.91|843.81|867.28|850.18|857.99|840.89|452
1652217300000|2022-05-10 21:15:00|860.73|843.63|861.97|844.87|862.36|845.26|858.8|841.7|302
1652217600000|2022-05-10 21:20:00|861.94|844.84|853.87|836.77|862.86|845.76|853.75|836.65|259
1652217900000|2022-05-10 21:25:00|853.86|836.76|852.76|835.66|854.66|837.56|850.14|833.04|351
1652218200000|2022-05-10 21:30:00|852.77|835.67|850.73|833.63|854.44|837.34|850.61|833.51|219
1652218500000|2022-05-10 21:35:00|850.82|833.72|843.52|826.42|851.41|834.31|842.61|825.51|158
1652218800000|2022-05-10 21:40:00|843.38|826.28|843.51|826.41|844.65|827.55|840.77|823.67|170
1652219100000|2022-05-10 21:45:00|843.66|826.56|841.41|824.31|848.05|830.95|841.41|824.31|196
1652219400000|2022-05-10 21:50:00|841.55|824.45|832.57|815.47|841.55|824.45|832.07|814.97|189
1652219700000|2022-05-10 21:55:00|832.54|815.44|834.55|817.45|836.57|819.47|829.85|812.75|300
1652220000000|2022-05-10 22:00:00|834.5|817.4|844.23|827.13|852.22|835.12|831.74|814.64|356
1652220300000|2022-05-10 22:05:00|844.05|826.95|854.68|837.58|854.68|837.58|843|825.9|281
1652220600000|2022-05-10 22:10:00|854.82|837.72|852.95|835.85|858.51|841.41|849.04|831.94|322
1652220900000|2022-05-10 22:15:00|853.07|835.97|854.58|837.48|854.85|837.75|846.45|829.35|259
1652221200000|2022-05-10 22:20:00|854.73|837.63|851.54|834.44|857.15|840.05|848.02|830.92|562
1652221500000|2022-05-10 22:25:00|851.53|834.43|847.03|829.93|851.65|834.55|845.15|828.05|643
1652221800000|2022-05-10 22:30:00|847|829.9|846.09|828.99|847.74|830.64|842.35|825.25|604
1652222100000|2022-05-10 22:35:00|846.13|829.03|841.53|824.43|846.7|829.6|838.88|821.78|713
1652222400000|2022-05-10 22:40:00|841.52|824.42|844.05|826.95|847.48|830.38|839.64|822.54|704
1652222700000|2022-05-10 22:45:00|844.06|826.96|839.52|822.42|847.87|830.77|835.89|818.79|641
1652223000000|2022-05-10 22:50:00|839.53|822.43|852.01|834.91|853.58|836.48|839.17|822.07|755
1652223300000|2022-05-10 22:55:00|852|834.9|853.14|836.04|859.94|842.84|849.44|832.34|713
1652223600000|2022-05-10 23:00:00|853.24|836.14|866.63|849.53|866.95|849.85|851.18|834.08|787
1652223900000|2022-05-10 23:05:00|866.55|849.45|873.29|856.19|873.67|856.57|863.17|846.07|792
1652224200000|2022-05-10 23:10:00|873.32|856.22|868.26|851.16|875.71|858.61|866.89|849.79|774
1652224500000|2022-05-10 23:15:00|868.23|851.13|867.91|850.81|875.01|857.91|865.8|848.7|690
1652224800000|2022-05-10 23:20:00|867.84|850.74|870.3|853.2|871.8|854.7|863.11|846.01|619
1652225100000|2022-05-10 23:25:00|870.28|853.18|871|853.9|875.34|858.24|866.95|849.85|587
1652225400000|2022-05-10 23:30:00|871.01|853.91|868.96|851.86|872.99|855.89|868.08|850.98|584
1652225700000|2022-05-10 23:35:00|868.8|851.7|864.93|847.83|871.12|854.02|862.81|845.71|529
1652226000000|2022-05-10 23:40:00|864.96|847.86|866.13|849.03|866.65|849.55|860.61|843.51|670
1652226300000|2022-05-10 23:45:00|866.11|849.01|860.19|843.09|867.92|850.82|859.06|841.96|701
1652226600000|2022-05-10 23:50:00|860.18|843.08|868.15|851.05|868.56|851.46|859.78|842.68|672
1652226900000|2022-05-10 23:55:00|868.11|851.01|866.49|849.39|868.39|851.29|864.41|847.31|540
1652227200000|2022-05-11 00:00:00|866.51|849.41|869.04|851.94|872.05|854.95|864.69|847.59|684
1652227500000|2022-05-11 00:05:00|868.99|851.89|869.47|852.37|873.07|855.97|865.97|848.87|696
1652227800000|2022-05-11 00:10:00|869.63|852.53|870.06|852.96|870.2|853.1|859.41|842.31|740
1652228100000|2022-05-11 00:15:00|870.14|853.04|874.36|857.26|876.93|859.83|868.9|851.8|678
1652228400000|2022-05-11 00:20:00|874.35|857.25|887.99|870.89|888.17|871.07|872.92|855.82|827
1652228700000|2022-05-11 00:25:00|887.98|870.88|889|871.9|889.85|872.75|884.99|867.89|633
1652229000000|2022-05-11 00:30:00|889.02|871.92|884.87|867.77|889.56|872.46|881.58|864.48|650
1652229300000|2022-05-11 00:35:00|884.86|867.76|881.07|863.97|888.03|870.93|880.3|863.2|655
1652229600000|2022-05-11 00:40:00|881.11|864.01|882.14|865.04|884.43|867.33|878.02|860.92|586
1652229900000|2022-05-11 00:45:00|882.15|865.05|878.52|861.42|883.55|866.45|876.11|859.01|626
1652230200000|2022-05-11 00:50:00|878.53|861.43|878.96|861.86|880.67|863.57|874.52|857.42|605
1652230500000|2022-05-11 00:55:00|878.92|861.82|875.16|858.06|882.31|865.21|870.87|853.77|661
1652230800000|2022-05-11 01:00:00|875.15|858.05|874.32|857.22|877.62|860.52|869.72|852.62|748
1652231100000|2022-05-11 01:05:00|874.23|857.13|868.49|851.39|876.41|859.31|865.99|848.89|683
1652231400000|2022-05-11 01:10:00|868.53|851.43|865.13|848.03|869.9|852.8|865.13|848.03|724
1652231700000|2022-05-11 01:15:00|865.06|847.96|865.88|848.78|870.36|853.26|864.19|847.09|532
1652232000000|2022-05-11 01:20:00|865.78|848.68|865.4|848.3|868.27|851.17|863.68|846.58|497
1652232300000|2022-05-11 01:25:00|865.33|848.23|866.13|849.03|868.42|851.32|863.12|846.02|573
1652232600000|2022-05-11 01:30:00|866.14|849.04|867.64|850.54|870.91|853.81|863.96|846.86|645
1652232900000|2022-05-11 01:35:00|867.71|850.61|863|845.9|870.91|853.81|862.35|845.25|686
1652233200000|2022-05-11 01:40:00|862.99|845.89|863.36|846.26|864.06|846.96|860.04|842.94|573
1652233500000|2022-05-11 01:45:00|863.7|846.6|859.78|842.68|863.7|846.6|855.2|838.1|619
1652233800000|2022-05-11 01:50:00|859.44|842.34|861.06|843.96|862.63|845.53|857.02|839.92|567
1652234100000|2022-05-11 01:55:00|861.07|843.97|855.18|838.08|861.99|844.89|853.68|836.58|526
1652234400000|2022-05-11 02:00:00|855.06|837.96|849.93|832.83|855.84|838.74|847.1|830|660
1652234700000|2022-05-11 02:05:00|849.91|832.81|857.23|840.13|858.62|841.52|849.07|831.97|719
1652235000000|2022-05-11 02:10:00|857.16|840.06|859.08|841.98|859.08|841.98|852.86|835.76|748
1652235300000|2022-05-11 02:15:00|859.09|841.99|861.07|843.97|862.88|845.78|857.34|840.24|661
1652235600000|2022-05-11 02:20:00|861.03|843.93|875.83|858.73|876.11|859.01|857.64|840.54|817
1652235900000|2022-05-11 02:25:00|875.76|858.66|879.36|862.26|884.08|866.98|875.76|858.66|798
1652236200000|2022-05-11 02:30:00|879.37|862.27|882.52|865.42|885.14|868.04|877.1|860|816
1652236500000|2022-05-11 02:35:00|882.49|865.39|884.49|867.39|884.95|867.85|878.42|861.32|671
1652236800000|2022-05-11 02:40:00|884.41|867.31|878|860.9|884.71|867.61|877.02|859.92|580
1652237100000|2022-05-11 02:45:00|878.08|860.98|878.12|861.02|878.35|861.25|873.53|856.43|622
1652237400000|2022-05-11 02:50:00|878.13|861.03|884.7|867.6|887.11|870.01|874.86|857.76|770
1652237700000|2022-05-11 02:55:00|884.8|867.7|883.2|866.1|886.47|869.37|882.09|864.99|604
1652238000000|2022-05-11 03:00:00|883.5|866.4|885.25|868.15|889.21|872.11|881.42|864.32|690
1652238300000|2022-05-11 03:05:00|885.06|867.96|882.99|865.89|888.08|870.98|882.43|865.33|530
1652238600000|2022-05-11 03:10:00|883.02|865.92|878.98|861.88|883.45|866.35|878.94|861.84|563
1652238900000|2022-05-11 03:15:00|878.99|861.89|878.98|861.88|881.83|864.73|877.92|860.82|615
1652239200000|2022-05-11 03:20:00|878.99|861.89|878.12|861.02|881.91|864.81|877.02|859.92|562
1652239500000|2022-05-11 03:25:00|878.03|860.93|879.07|861.97|879.41|862.31|875.67|858.57|409
1652239800000|2022-05-11 03:30:00|879.03|861.93|880.94|863.84|882.43|865.33|875.89|858.79|561
1652240100000|2022-05-11 03:35:00|880.93|863.83|875.22|858.12|882.25|865.15|874.54|857.44|543
1652240400000|2022-05-11 03:40:00|875.24|858.14|873.26|856.16|875.33|858.23|873.05|855.95|579
1652240700000|2022-05-11 03:45:00|873.2|856.1|875.25|858.15|876.6|859.5|873.07|855.97|449
1652241000000|2022-05-11 03:50:00|875.24|858.14|871.69|854.59|875.98|858.88|870.87|853.77|478
1652241300000|2022-05-11 03:55:00|871.92|854.82|872.92|855.82|875.22|858.12|871.06|853.96|414
1652241600000|2022-05-11 04:00:00|872.94|855.84|876.03|858.93|876.67|859.57|870.98|853.88|544
1652241900000|2022-05-11 04:05:00|876.02|858.92|876.68|859.58|878.5|861.4|874.99|857.89|460
1652242200000|2022-05-11 04:10:00|876.66|859.56|867.67|850.57|876.68|859.58|866|848.9|608
1652242500000|2022-05-11 04:15:00|867.73|850.63|868.18|851.08|873.98|856.88|865.74|848.64|637
1652242800000|2022-05-11 04:20:00|868.21|851.11|866.36|849.26|871.97|854.87|865.14|848.04|688
1652243100000|2022-05-11 04:25:00|866.37|849.27|875.01|857.91|876.07|858.97|866.07|848.97|685
1652243400000|2022-05-11 04:30:00|874.99|857.89|870.15|853.05|875.69|858.59|869.28|852.18|496
1652243700000|2022-05-11 04:35:00|870.16|853.06|870.1|853|875.68|858.58|866.72|849.62|626
1652244000000|2022-05-11 04:40:00|870.11|853.01|859.26|842.16|872.31|855.21|858.81|841.71|673
1652244300000|2022-05-11 04:45:00|859.21|842.11|859.23|842.13|860.57|843.47|855.5|838.4|705
1652244600000|2022-05-11 04:50:00|859.31|842.21|864|846.9|864.59|847.49|858.16|841.06|656
1652244900000|2022-05-11 04:55:00|864.01|846.91|861.67|844.57|865.3|848.2|858.93|841.83|716
1652245200000|2022-05-11 05:00:00|861.64|844.54|856.3|839.2|862.44|845.34|854.59|837.49|733
1652245500000|2022-05-11 05:05:00|856.35|839.25|867.38|850.28|867.38|850.28|852.99|835.89|712
1652245800000|2022-05-11 05:10:00|867.27|850.17|879.3|862.2|883.85|866.75|861.04|843.94|732
1652246100000|2022-05-11 05:15:00|879.32|862.22|889.26|872.16|892.55|875.45|879.32|862.22|689
1652246400000|2022-05-11 05:20:00|889.05|871.95|882.4|865.3|889.58|872.48|881.78|864.68|581
1652246700000|2022-05-11 05:25:00|882.42|865.32|881.94|864.84|887.78|870.68|880.12|863.02|558
1652247000000|2022-05-11 05:30:00|881.93|864.83|880.13|863.03|884.11|867.01|878.03|860.93|575
1652247300000|2022-05-11 05:35:00|880.04|862.94|874.2|857.1|880.1|863|871.64|854.54|683
1652247600000|2022-05-11 05:40:00|874.11|857.01|872.3|855.2|876.06|858.96|870.45|853.35|631
1652247900000|2022-05-11 05:45:00|872.27|855.17|870.12|853.02|874.91|857.81|868.49|851.39|727
1652248200000|2022-05-11 05:50:00|870.11|853.01|870.95|853.85|874.14|857.04|867.77|850.67|772
1652248500000|2022-05-11 05:55:00|871.01|853.91|870.01|852.91|875.08|857.98|867.77|850.67|681
1652248800000|2022-05-11 06:00:00|869.99|852.89|871.74|854.64|872.03|854.93|866.25|849.15|587
1652249100000|2022-05-11 06:05:00|871.75|854.65|869.31|852.21|873.69|856.59|866.81|849.71|635
1652249400000|2022-05-11 06:10:00|869.28|852.18|867.29|850.19|870.86|853.76|865.13|848.03|689
1652249700000|2022-05-11 06:15:00|867.3|850.2|856.68|839.58|867.68|850.58|855.61|838.51|694
1652250000000|2022-05-11 06:20:00|856.59|839.49|854.93|837.83|857.81|840.71|853.93|836.83|623
1652250300000|2022-05-11 06:25:00|854.94|837.84|855.44|838.34|858.34|841.24|852.93|835.83|722
1652250600000|2022-05-11 06:30:00|855.45|838.35|856.08|838.98|858.95|841.85|852.97|835.87|592
1652250900000|2022-05-11 06:35:00|856.07|838.97|848.64|831.54|856.07|838.97|848.45|831.35|593
1652251200000|2022-05-11 06:40:00|848.68|831.58|842.05|824.95|850.76|833.66|841.7|824.6|670
1652251500000|2022-05-11 06:45:00|842.04|824.94|832.26|815.16|842.68|825.58|831.45|814.35|760
1652251800000|2022-05-11 06:50:00|832.27|815.17|827.1|810|833.92|816.82|825.13|808.03|732
1652252100000|2022-05-11 06:55:00|827.09|809.99|819.56|802.46|827.21|810.11|814.68|797.58|779
1652252400000|2022-05-11 07:00:00|819.55|802.45|823.3|806.2|825.04|807.94|814.61|797.51|798
1652252700000|2022-05-11 07:05:00|823.33|806.23|814.81|797.71|823.63|806.53|808.51|791.41|838
1652253000000|2022-05-11 07:10:00|814.85|797.75|820.6|803.5|822.46|805.36|811.87|794.77|892
1652253300000|2022-05-11 07:15:00|820.57|803.47|828.59|811.49|833.32|816.22|819.49|802.39|932
1652253600000|2022-05-11 07:20:00|828.53|811.43|819.57|802.47|828.87|811.77|817.01|799.91|833
1652253900000|2022-05-11 07:25:00|819.59|802.49|817.49|800.39|822.79|805.69|816.8|799.7|810
1652254200000|2022-05-11 07:30:00|817.52|800.42|809.33|792.23|817.69|800.59|809.33|792.23|816
1652254500000|2022-05-11 07:35:00|809.36|792.26|800.94|783.84|811.86|794.76|798.37|781.27|818
1652254800000|2022-05-11 07:40:00|800.93|783.83|805.37|788.27|811.15|794.05|800.08|782.98|854
1652255100000|2022-05-11 07:45:00|805.43|788.33|803.67|786.57|808.72|791.62|799.06|781.96|936
1652255400000|2022-05-11 07:50:00|803.65|786.55|808.64|791.54|811.41|794.31|801.11|784.01|871
1652255700000|2022-05-11 07:55:00|808.3|791.2|820.59|803.49|820.59|803.49|802.24|785.14|806
1652256000000|2022-05-11 08:00:00|820.63|803.53|817.68|800.58|827.67|810.57|814.59|797.49|877
1652256300000|2022-05-11 08:05:00|817.43|800.33|826.74|809.64|826.74|809.64|816.13|799.03|874
1652256600000|2022-05-11 08:10:00|827.01|809.91|838.61|821.51|838.61|821.51|826.88|809.78|954
1652256900000|2022-05-11 08:15:00|838.58|821.48|834.1|817|842.88|825.78|831.36|814.26|879
1652257200000|2022-05-11 08:20:00|834.03|816.93|843.79|826.69|847.75|830.65|832.32|815.22|838
1652257500000|2022-05-11 08:25:00|843.83|826.73|831.69|814.59|844.92|827.82|830.65|813.55|748
1652257800000|2022-05-11 08:30:00|831.61|814.51|830.75|813.65|832.96|815.86|824|806.9|823
1652258100000|2022-05-11 08:35:00|830.88|813.78|830.85|813.75|833.88|816.78|823.34|806.24|881
1652258400000|2022-05-11 08:40:00|830.84|813.74|839.18|822.08|840.22|823.12|829.69|812.59|831
1652258700000|2022-05-11 08:45:00|839.12|822.02|840.32|823.22|842.74|825.64|836.03|818.93|790
1652259000000|2022-05-11 08:50:00|840.27|823.17|841.51|824.41|845.06|827.96|836.32|819.22|833
1652259300000|2022-05-11 08:55:00|841.76|824.66|847.57|830.47|849.29|832.19|839.99|822.89|862
1652259600000|2022-05-11 09:00:00|847.43|830.33|840.3|823.2|848.94|831.84|838.71|821.61|788
1652259900000|2022-05-11 09:05:00|840.28|823.18|838.84|821.74|842.91|825.81|838.84|821.74|702
1652260200000|2022-05-11 09:10:00|838.83|821.73|834.24|817.14|839.25|822.15|833.92|816.82|613
1652260500000|2022-05-11 09:15:00|834.23|817.13|840.31|823.21|840.99|823.89|833.09|815.99|670
1652260800000|2022-05-11 09:20:00|840.28|823.18|843.64|826.54|844.45|827.35|839|821.9|647
1652261100000|2022-05-11 09:25:00|843.27|826.17|854.17|837.07|855.89|838.79|843.25|826.15|716
1652261400000|2022-05-11 09:30:00|854.13|837.03|860.38|843.28|861.98|844.88|852.01|834.91|741
1652261700000|2022-05-11 09:35:00|860.37|843.27|862.64|845.54|864.99|847.89|855.47|838.37|859
1652262000000|2022-05-11 09:40:00|862.69|845.59|857.93|840.83|863.97|846.87|857.47|840.37|787
1652262300000|2022-05-11 09:45:00|857.91|840.81|864.67|847.57|866.73|849.63|856.73|839.63|718
1652262600000|2022-05-11 09:50:00|864.69|847.59|866.16|849.06|868.06|850.96|862.99|845.89|714
1652262900000|2022-05-11 09:55:00|866.08|848.98|870.18|853.08|874.71|857.61|861.28|844.18|776
1652263200000|2022-05-11 10:00:00|870.55|853.45|865.33|848.23|873.88|856.78|865.17|848.07|770
1652263500000|2022-05-11 10:05:00|865.52|848.42|864.17|847.07|866.1|849|861.84|844.74|687
1652263800000|2022-05-11 10:10:00|864.16|847.06|877.1|860|880.5|863.4|864.12|847.02|857
1652264100000|2022-05-11 10:15:00|877.08|859.98|869.14|852.04|879.58|862.48|869.14|852.04|839
1652264400000|2022-05-11 10:20:00|869.18|852.08|868.13|851.03|873.32|856.22|867.04|849.94|804
1652264700000|2022-05-11 10:25:00|868.19|851.09|866.48|849.38|869.91|852.81|866.26|849.16|738
1652265000000|2022-05-11 10:30:00|866.22|849.12|867.76|850.66|870.05|852.95|866.15|849.05|603
1652265300000|2022-05-11 10:35:00|867.8|850.7|868.87|851.77|869.89|852.79|865.17|848.07|614
1652265600000|2022-05-11 10:40:00|868.81|851.71|869.03|851.93|871.68|854.58|864.04|846.94|715
1652265900000|2022-05-11 10:45:00|869.04|851.94|865.55|848.45|870.7|853.6|864.03|846.93|801
1652266200000|2022-05-11 10:50:00|865.36|848.26|867.53|850.43|867.9|850.8|862.14|845.04|716
1652266500000|2022-05-11 10:55:00|867.51|850.41|857.95|840.85|867.62|850.52|857.34|840.24|782
1652266800000|2022-05-11 11:00:00|857.96|840.86|851.42|834.32|858.68|841.58|851.42|834.32|707
1652267100000|2022-05-11 11:05:00|851.87|834.77|853.23|836.13|854.09|836.99|848.81|831.71|700
1652267400000|2022-05-11 11:10:00|853.22|836.12|858.24|841.14|859.85|842.75|853.01|835.91|651
1652267700000|2022-05-11 11:15:00|858.14|841.04|855.56|838.46|858.15|841.05|851.75|834.65|730
1652268000000|2022-05-11 11:20:00|855.62|838.52|850.44|833.34|856.7|839.6|849.23|832.13|784
1652268300000|2022-05-11 11:25:00|850.38|833.28|844.88|827.78|851.1|834|842.97|825.87|723
1652268600000|2022-05-11 11:30:00|844.87|827.77|843.3|826.2|846.61|829.51|842.36|825.26|739
1652268900000|2022-05-11 11:35:00|843.37|826.27|841.27|824.17|847.09|829.99|841.12|824.02|771
1652269200000|2022-05-11 11:40:00|841.19|824.09|836.17|819.07|841.64|824.54|835.89|818.79|624
1652269500000|2022-05-11 11:45:00|836.22|819.12|831.96|814.86|837.85|820.75|831.76|814.66|659
1652269800000|2022-05-11 11:50:00|831.99|814.89|828.54|811.44|834.25|817.15|828.29|811.19|700
1652270100000|2022-05-11 11:55:00|828.58|811.48|829.89|812.79|830.53|813.43|825.32|808.22|759
1652270400000|2022-05-11 12:00:00|829.91|812.81|834.57|817.47|836.1|819|824.27|807.17|828
1652270700000|2022-05-11 12:05:00|834.58|817.48|841.62|824.52|846.78|829.68|833.76|816.66|815
1652271000000|2022-05-11 12:10:00|841.58|824.48|838.89|821.79|845.49|828.39|837.91|820.81|857
1652271300000|2022-05-11 12:15:00|838.65|821.55|832.94|815.84|841.62|824.52|832.25|815.15|798
1652271600000|2022-05-11 12:20:00|832.83|815.73|832.4|815.3|833.62|816.52|825.1|808|805
1652271900000|2022-05-11 12:25:00|832.27|815.17|833.33|816.23|842.77|825.67|832.15|815.05|930
1652272200000|2022-05-11 12:30:00|833.25|816.15|796.23|779.13|833.25|816.15|791.46|775.96|988
1652272500000|2022-05-11 12:35:00|796.16|779.06|778.43|761.33|804.87|793.65|778.36|761.26|979
1652272800000|2022-05-11 12:40:00|778.22|761.12|768.8|751.7|787.52|773.32|763.72|746.62|878
1652273100000|2022-05-11 12:45:00|768.94|751.84|726.69|719.08|769.53|752.43|726.38|718.68|853
1652273400000|2022-05-11 12:50:00|726.68|719.12|738.02|731.32|756.73|746.07|699.05|687.76|924
1652273700000|2022-05-11 12:55:00|739.02|731.37|724.25|707.15|745.99|735.22|706.1|693.6|962
1652274000000|2022-05-11 13:00:00|724.45|707.35|739.98|735.73|751|740.32|714.97|703.63|946
1652274300000|2022-05-11 13:05:00|740.08|735.74|746.46|729.36|757.24|744.18|740.08|727.19|948
1652274600000|2022-05-11 13:10:00|746.53|729.43|740.74|723.64|756.31|740.08|731.87|721.4|918
1652274900000|2022-05-11 13:15:00|740.77|723.67|757.46|740.36|761.99|744.89|730.55|717.42|948
1652275200000|2022-05-11 13:20:00|757.4|740.3|775.96|758.86|782.35|768.27|757.4|740.3|955
1652275500000|2022-05-11 13:25:00|775.78|758.68|791.78|774.68|798.04|785.65|770.76|757.57|886
1652275800000|2022-05-11 13:30:00|791.82|774.72|768.93|759.19|795.79|784.92|767.29|757.23|730
1652276100000|2022-05-11 13:35:00|769.13|759.05|773.45|756.35|773.52|763.22|761.74|747.56|703
1652276400000|2022-05-11 13:40:00|773.09|755.99|802.59|785.49|802.64|789.98|767.08|750.14|881
1652276700000|2022-05-11 13:45:00|802.07|784.97|822.49|805.39|823.56|812.8|783.49|772.65|992
1652277000000|2022-05-11 13:50:00|816.12|811.97|808.78|791.68|823.59|813.29|801.87|787.06|923
1652277300000|2022-05-11 13:55:00|808.77|791.67|810.2|793.1|810.86|798.73|797.91|780.81|957
1652277600000|2022-05-11 14:00:00|810.24|793.14|811.86|794.76|816.74|805.46|805.5|788.4|981
1652277900000|2022-05-11 14:05:00|811.85|794.75|813.24|796.14|822.99|809.81|803.26|786.16|966
1652278200000|2022-05-11 14:10:00|813.08|795.98|812.12|795.02|821.68|810.8|805.9|788.8|975
1652278500000|2022-05-11 14:15:00|812.22|795.12|816.36|799.26|819.74|805.49|809.53|793.14|904
1652278800000|2022-05-11 14:20:00|816.05|798.95|819.83|802.73|820.24|803.14|812.15|795.05|913
1652279100000|2022-05-11 14:25:00|819.87|802.77|809.61|792.51|820.46|803.36|808.54|791.44|860
1652279400000|2022-05-11 14:30:00|809.64|792.54|816.17|799.07|816.9|799.8|807.95|790.85|847
1652279700000|2022-05-11 14:35:00|816.25|799.15|818.78|801.68|824.16|807.06|811.54|794.44|903
1652280000000|2022-05-11 14:40:00|818.77|801.67|826.96|809.86|826.96|809.86|815.55|798.45|868
1652280300000|2022-05-11 14:45:00|827.24|810.14|816.39|799.29|831.37|816.58|811.38|799.29|822
1652280600000|2022-05-11 14:50:00|816.3|799.2|809.69|792.59|816.31|802.68|797.59|785.9|850
1652280900000|2022-05-11 14:55:00|809.71|792.61|811.39|794.29|813.31|799.33|804.26|789.57|889
1652281200000|2022-05-11 15:00:00|812.01|794.91|800.23|783.13|812.67|795.57|797.37|780.27|944
1652281500000|2022-05-11 15:05:00|800.22|783.12|795.75|778.65|800.54|783.44|792.37|775.27|852
1652281800000|2022-05-11 15:10:00|795.82|778.72|786.32|769.22|797.57|780.47|784.89|767.79|883
1652282100000|2022-05-11 15:15:00|786.33|769.23|786.87|769.77|790.76|773.66|784.19|767.09|859
1652282400000|2022-05-11 15:20:00|786.86|769.76|787.25|770.15|795.51|778.41|785.11|768.01|797
1652282700000|2022-05-11 15:25:00|787.24|770.14|790.05|772.95|790.31|773.21|783.23|766.13|848
1652283000000|2022-05-11 15:30:00|790.08|772.98|786.19|769.09|790.75|773.65|781.56|764.46|782
1652283300000|2022-05-11 15:35:00|786.14|769.04|789.82|772.72|798.38|781.28|779.4|762.3|828
1652283600000|2022-05-11 15:40:00|789.81|772.71|786.81|769.71|794.83|777.73|780.4|769.42|863
1652283900000|2022-05-11 15:45:00|786.87|769.77|778.62|761.52|788.15|771.05|778.61|761.51|799
1652284200000|2022-05-11 15:50:00|778.73|761.63|773.51|756.41|781.59|764.49|772.22|755.12|867
1652284500000|2022-05-11 15:55:00|773.48|756.38|774.89|757.79|777.33|760.23|768.91|751.81|865
1652284800000|2022-05-11 16:00:00|774.92|757.82|772.7|755.6|783.07|765.97|772.13|755.03|845
1652285100000|2022-05-11 16:05:00|772.66|755.56|762.06|744.96|776.65|759.55|762.06|744.96|827
1652285400000|2022-05-11 16:10:00|762.14|745.04|767.13|750.03|769.38|753.16|757.03|743.06|920
1652285700000|2022-05-11 16:15:00|767.14|750.04|759.75|742.65|769.38|752.28|759.67|742.57|849
1652286000000|2022-05-11 16:20:00|759.74|742.64|771.66|754.56|772.83|755.73|759.51|742.41|790
1652286300000|2022-05-11 16:25:00|771.67|754.57|758.5|741.4|772.63|755.53|757.94|740.84|714
1652286600000|2022-05-11 16:30:00|758.49|741.39|758.23|741.13|760.52|743.42|754.02|736.92|816
1652286900000|2022-05-11 16:35:00|758.43|741.33|755.54|738.44|764.2|747.1|755.17|738.07|697
1652287200000|2022-05-11 16:40:00|755.37|738.27|752.73|735.63|760.54|743.44|751.08|733.98|807
1652287500000|2022-05-11 16:45:00|752.77|735.67|749.27|732.17|753.84|736.74|747.79|730.69|707
1652287800000|2022-05-11 16:50:00|749.32|732.22|740.38|723.28|749.44|732.34|739.6|722.5|761
1652288100000|2022-05-11 16:55:00|740.39|723.29|742.52|725.42|743.78|726.68|738.81|721.71|764
1652288400000|2022-05-11 17:00:00|742.43|725.33|742.31|725.21|743.64|726.54|738.91|721.81|772
1652288700000|2022-05-11 17:05:00|742.36|725.26|744.79|727.69|747.8|730.7|735.44|718.34|773
1652289000000|2022-05-11 17:10:00|744.77|727.67|743.64|726.54|751.54|734.44|743.01|725.91|772
1652289300000|2022-05-11 17:15:00|743.44|726.34|749.12|732.02|750.11|733.01|743.42|726.32|800
1652289600000|2022-05-11 17:20:00|749.05|731.95|744.79|727.69|749.13|732.03|740.03|722.93|760
1652289900000|2022-05-11 17:25:00|744.8|727.7|732.13|715.03|745.55|728.45|728.74|711.64|842
1652290200000|2022-05-11 17:30:00|732.2|715.1|736.78|719.68|738.54|721.44|730.78|713.68|857
1652290500000|2022-05-11 17:35:00|736.73|719.63|729.07|711.97|739.2|722.1|727.43|710.33|827
1652290800000|2022-05-11 17:40:00|729.06|711.96|724.29|707.19|729.91|712.81|723.58|706.48|819
1652291100000|2022-05-11 17:45:00|724.28|707.18|737.7|720.6|738.31|721.21|722.19|705.09|885
1652291400000|2022-05-11 17:50:00|737.71|720.61|738.26|721.16|749.16|732.06|736.44|719.34|874
1652291700000|2022-05-11 17:55:00|738.28|721.18|736.49|719.39|743.22|726.12|731.7|714.6|832
1652292000000|2022-05-11 18:00:00|736.47|719.37|745.34|728.24|745.69|728.59|735.48|718.38|958
1652292300000|2022-05-11 18:05:00|745.32|728.22|735.83|718.73|745.53|728.43|735.53|718.43|871
1652292600000|2022-05-11 18:10:00|735.57|718.47|740.89|723.79|741.29|724.19|733.96|716.86|792
1652292900000|2022-05-11 18:15:00|740.91|723.81|741.13|724.03|741.39|724.29|731.95|714.85|846
1652293200000|2022-05-11 18:20:00|741.2|724.1|745.4|728.3|747.29|730.19|735.05|717.95|869
1652293500000|2022-05-11 18:25:00|745.44|728.34|746.06|728.96|750.97|733.87|745.04|727.94|824
1652293800000|2022-05-11 18:30:00|746.05|728.95|742.72|725.62|746.22|729.12|737.44|720.34|869
1652294100000|2022-05-11 18:35:00|742.71|725.61|741.36|724.26|747.52|730.42|740.73|723.63|798
1652294400000|2022-05-11 18:40:00|741.29|724.19|743.89|726.79|744.05|726.95|735.05|717.95|791
1652294700000|2022-05-11 18:45:00|743.9|726.8|730.9|713.8|744.15|727.05|727.62|710.52|845
1652295000000|2022-05-11 18:50:00|730.93|713.83|729.26|712.16|733.37|716.27|727.71|710.61|809
1652295300000|2022-05-11 18:55:00|729.25|712.15|731.86|714.76|732.61|715.51|725.48|708.38|814
1652295600000|2022-05-11 19:00:00|731.89|714.79|727.39|710.29|732.69|715.59|724.66|707.56|827
1652295900000|2022-05-11 19:05:00|727.36|710.26|729.75|712.65|730.21|713.11|722.79|705.69|803
1652296200000|2022-05-11 19:10:00|729.79|712.69|722.94|705.84|735.37|718.27|722.94|705.84|768
1652296500000|2022-05-11 19:15:00|722.91|705.81|726.45|709.35|729.5|712.4|719.86|702.76|850
1652296800000|2022-05-11 19:20:00|726.42|709.32|716.43|699.33|726.75|709.65|714.32|697.22|877
1652297100000|2022-05-11 19:25:00|716.44|699.34|719.43|702.33|720.92|703.82|715.11|698.01|834
1652297400000|2022-05-11 19:30:00|719.47|702.37|714.65|697.55|725.01|707.91|712.98|695.88|828
1652297700000|2022-05-11 19:35:00|714.64|697.54|709.81|692.71|714.71|697.61|707.46|690.36|816
1652298000000|2022-05-11 19:40:00|709.82|692.72|706.09|688.99|710.86|693.76|704.93|687.83|756
1652298300000|2022-05-11 19:45:00|706.1|689|701.99|684.89|711.53|694.43|701.99|684.89|684
1652298600000|2022-05-11 19:50:00|701.94|684.84|712.94|695.84|712.95|695.85|701.94|684.84|786
1652298900000|2022-05-11 19:55:00|712.98|695.88|704.24|687.14|713.81|696.71|703.08|685.98|807
1652299200000|2022-05-11 20:00:00|704.18|687.08|711.37|694.27|716.85|699.75|704.18|687.08|820
1652299500000|2022-05-11 20:05:00|711.36|694.26|703.46|686.36|712.9|695.8|702.99|685.89|723
1652299800000|2022-05-11 20:10:00|703.52|686.42|700.28|683.18|710.01|692.91|700.25|683.15|828
1652300100000|2022-05-11 20:15:00|700.27|683.17|702.19|685.09|710.09|692.99|696.5|679.4|917
1652300400000|2022-05-11 20:20:00|702.03|684.93|700.87|683.77|707.59|690.49|699.76|682.66|904
1652300700000|2022-05-11 20:25:00|700.86|683.76|697.99|680.89|700.86|683.76|695.11|678.01|874
1652301000000|2022-05-11 20:30:00|698.04|680.94|694.42|677.32|698.45|681.35|692.08|674.98|706
1652301300000|2022-05-11 20:35:00|694.48|677.38|711.65|694.55|711.69|694.59|693.63|676.53|713
1652301600000|2022-05-11 20:40:00|711.66|694.56|710.02|692.92|712.68|695.58|706.93|689.83|668
1652301900000|2022-05-11 20:45:00|710.07|692.97|704.83|687.73|710.65|693.55|702.84|685.74|699
1652302200000|2022-05-11 20:50:00|704.81|687.71|677.84|673.09|704.82|687.72|677.59|667.25|628
1652302500000|2022-05-11 20:55:00|677.59|673.29|677.15|660.05|684.19|673.52|668.86|656.39|831
1652302800000|2022-05-11 21:00:00|677.04|659.94|698.38|681.28|698.43|686.46|675.33|659.77|948
1652303100000|2022-05-11 21:05:00|698.19|681.09|690.27|673.17|698.19|681.09|690.15|673.05|756
1652303400000|2022-05-11 21:10:00|690.23|673.13|687.74|670.64|690.66|673.56|677.45|660.35|778
1652303700000|2022-05-11 21:15:00|687.73|670.63|691.31|674.21|696.57|679.47|687.34|670.24|665
1652304000000|2022-05-11 21:20:00|691.27|674.17|679.57|662.47|691.33|674.23|679.57|662.47|540
1652304300000|2022-05-11 21:25:00|679.65|662.55|667.31|650.21|679.65|662.55|660.95|647.85|675
1652304600000|2022-05-11 21:30:00|667.36|650.26|667.94|650.84|671.16|660.03|664.05|648.52|614
1652304900000|2022-05-11 21:35:00|667.88|650.78|681.08|663.98|683.06|669.27|667.21|650.11|564
1652305200000|2022-05-11 21:40:00|681.13|664.03|680.19|663.09|683.44|666.34|678.38|661.28|515
1652305500000|2022-05-11 21:45:00|680.2|663.1|688.85|671.75|690.24|673.14|680.2|663.1|654
1652305800000|2022-05-11 21:50:00|688.81|671.71|698.93|681.83|702.96|685.86|688.65|671.55|754
1652306100000|2022-05-11 21:55:00|699.04|681.94|705.28|688.18|706.28|689.18|693.86|676.76|790
1652306400000|2022-05-11 22:00:00|705.3|688.2|700.3|683.2|705.46|688.36|699.83|682.73|760
1652306700000|2022-05-11 22:05:00|700.28|683.18|712.23|695.13|712.35|695.25|696.39|682.33|868
1652307000000|2022-05-11 22:10:00|712.16|695.06|708.7|691.6|717.22|700.12|708.45|691.35|807
1652307300000|2022-05-11 22:15:00|708.72|691.62|709.57|692.47|711.08|693.98|705.44|688.34|720
1652307600000|2022-05-11 22:20:00|709.63|692.53|718.11|701.01|719.3|702.2|709.09|691.99|675
1652307900000|2022-05-11 22:25:00|718|700.9|711.87|694.77|718.1|701|711.03|693.93|596
1652308200000|2022-05-11 22:30:00|711.9|694.8|704.42|687.32|713.38|696.28|700.55|683.45|731
1652308500000|2022-05-11 22:35:00|704.41|687.31|697.66|680.56|704.75|687.65|695.63|678.53|598
1652308800000|2022-05-11 22:40:00|697.85|680.75|699.79|682.69|705.36|688.26|696.38|679.28|734
1652309100000|2022-05-11 22:45:00|699.82|682.72|695.86|678.76|704.9|687.8|695.31|678.21|691
1652309400000|2022-05-11 22:50:00|695.78|678.68|709.06|691.96|709.23|692.13|695.31|678.21|768
1652309700000|2022-05-11 22:55:00|709.04|691.94|706.69|689.59|711.76|694.66|705.75|688.65|646
1652310000000|2022-05-11 23:00:00|706.66|689.56|712.75|695.65|714.11|697.01|703.03|685.93|728
1652310300000|2022-05-11 23:05:00|712.73|695.63|711.64|694.54|718.44|701.34|708.64|691.54|732
1652310600000|2022-05-11 23:10:00|711.27|694.17|704.34|687.24|712.39|695.29|703.15|686.05|643
1652310900000|2022-05-11 23:15:00|705.25|688.15|695|677.9|705.89|688.79|693.33|676.23|670
1652311200000|2022-05-11 23:20:00|694.99|677.89|692.07|674.97|697.13|680.03|692.07|674.97|717
1652311500000|2022-05-11 23:25:00|693.05|675.95|690.8|673.7|696.02|678.92|689.06|671.96|657
1652311800000|2022-05-11 23:30:00|690.78|673.68|694.6|677.5|698.72|681.62|687.95|670.85|692
1652312100000|2022-05-11 23:35:00|694.56|677.46|693.19|676.09|698.62|681.52|689.86|672.76|735
1652312400000|2022-05-11 23:40:00|693.2|676.1|699.32|682.22|699.81|682.71|693.11|676.01|616
1652312700000|2022-05-11 23:45:00|699.4|682.3|704.57|687.47|706.76|689.66|697.84|680.74|726
1652313000000|2022-05-11 23:50:00|704.56|687.46|698.17|681.07|706.12|689.02|697.4|680.3|642
1652313300000|2022-05-11 23:55:00|698.8|681.7|701.17|684.07|701.36|684.26|694.59|677.49|682
1652313600000|2022-05-12 00:00:00|701.05|683.95|696.75|679.65|704.88|687.78|692.63|675.53|845
1652313900000|2022-05-12 00:05:00|696.83|679.73|698.09|680.99|702.12|685.02|688.1|671|789
1652314200000|2022-05-12 00:10:00|698|680.9|714.66|697.56|714.87|697.77|691.35|674.25|913
1652314500000|2022-05-12 00:15:00|714.81|697.71|703.68|686.58|716.65|699.55|699.1|682|875
1652314800000|2022-05-12 00:20:00|703.77|686.67|715.4|698.3|716.85|699.75|699.4|682.3|861
1652315100000|2022-05-12 00:25:00|715.38|698.28|723.32|706.22|727.5|710.4|715.2|698.1|888
1652315400000|2022-05-12 00:30:00|723.34|706.24|728.34|711.24|733.01|715.91|720.58|703.48|910
1652315700000|2022-05-12 00:35:00|728.31|711.21|728.52|711.42|734.45|717.35|726.57|709.47|898
1652316000000|2022-05-12 00:40:00|728|710.9|741.75|724.65|748.98|731.88|727.6|710.5|908
1652316300000|2022-05-12 00:45:00|741.74|724.64|743.09|725.99|743.36|726.26|732.59|715.49|903
1652316600000|2022-05-12 00:50:00|743.11|726.01|733.02|715.92|743.22|726.12|732.16|715.06|808
1652316900000|2022-05-12 00:55:00|732.94|715.84|726.63|709.53|736.39|719.29|726.33|709.23|699
1652317200000|2022-05-12 01:00:00|726.58|709.48|736.58|719.48|737.79|720.69|725.29|708.19|825
1652317500000|2022-05-12 01:05:00|735.97|718.87|730.8|713.7|737.14|720.04|728.95|711.85|719
1652317800000|2022-05-12 01:10:00|730.2|713.1|726.43|709.33|731.77|714.67|724.12|707.02|730
1652318100000|2022-05-12 01:15:00|726.4|709.3|723.39|706.29|731.41|714.31|722.23|705.13|687
1652318400000|2022-05-12 01:20:00|723.56|706.46|711.13|694.03|724.8|707.7|710.71|693.61|614
1652318700000|2022-05-12 01:25:00|711.17|694.07|709.45|692.35|716.41|699.31|709.25|692.15|684
1652319000000|2022-05-12 01:30:00|709.43|692.33|708.7|691.6|715.18|698.08|707.16|690.06|653
1652319300000|2022-05-12 01:35:00|708.69|691.59|703.37|686.27|709.95|692.85|702.94|685.84|671
1652319600000|2022-05-12 01:40:00|703.45|686.35|708.97|691.87|713.24|696.14|702.45|685.35|722
1652319900000|2022-05-12 01:45:00|708.37|691.27|716.19|699.09|719.91|702.81|708.27|691.17|659
1652320200000|2022-05-12 01:50:00|716.52|699.42|712.23|695.13|719.1|702|711.58|694.48|605
1652320500000|2022-05-12 01:55:00|712.34|695.24|704.23|687.13|712.54|695.44|700.99|683.89|741
1652320800000|2022-05-12 02:00:00|704.2|687.1|708.68|691.58|709.38|692.28|695.09|677.99|834
1652321100000|2022-05-12 02:05:00|708.67|691.57|698.16|681.06|710.07|692.97|697|679.9|816
1652321400000|2022-05-12 02:10:00|697.87|680.77|699.35|682.25|702.51|685.41|697.05|679.95|780
1652321700000|2022-05-12 02:15:00|699.34|682.24|695.5|678.4|706.19|689.09|693.87|676.77|771
1652322000000|2022-05-12 02:20:00|695.72|678.62|696.68|679.58|699.43|682.33|692.39|675.29|763
1652322300000|2022-05-12 02:25:00|696.76|679.66|690.47|673.37|698.37|681.27|689.52|672.42|863
1652322600000|2022-05-12 02:30:00|690.45|673.35|688.17|671.07|691.13|674.03|685|667.9|666
1652322900000|2022-05-12 02:35:00|688.18|671.08|683.53|666.43|693.25|676.15|680.1|663|735
1652323200000|2022-05-12 02:40:00|684.84|667.74|675.54|658.44|684.94|667.84|674.35|657.25|645
1652323500000|2022-05-12 02:45:00|675.56|658.46|677.72|660.62|683.25|666.15|672.18|655.08|867
1652323800000|2022-05-12 02:50:00|677.76|660.66|677.42|660.32|683.77|666.67|675.96|658.86|712
1652324100000|2022-05-12 02:55:00|677.06|659.96|672.21|655.11|679.02|661.92|671.2|654.1|701
1652324400000|2022-05-12 03:00:00|672.2|655.1|672.05|654.95|678.11|661.01|670.63|653.53|647
1652324700000|2022-05-12 03:05:00|672.06|654.96|666.17|649.07|672.68|655.58|665.98|648.88|508
1652325000000|2022-05-12 03:10:00|666.22|649.12|667.67|650.57|675.92|658.82|663.97|646.87|668
1652325300000|2022-05-12 03:15:00|667.58|650.48|668.03|650.93|672.71|655.61|663.92|646.82|650
1652325600000|2022-05-12 03:20:00|668.46|651.36|663.02|645.92|670.71|653.61|658.73|641.63|666
1652325900000|2022-05-12 03:25:00|663.22|646.12|657.11|640.01|664.49|647.39|656.66|639.56|559
1652326200000|2022-05-12 03:30:00|657.13|640.03|672.88|655.78|672.88|655.78|654.71|637.61|788
1652326500000|2022-05-12 03:35:00|672.96|655.86|668.16|651.06|673.72|656.62|662.11|645.01|714
1652326800000|2022-05-12 03:40:00|668.04|650.94|667.65|650.55|668.59|651.49|663.46|646.36|684
1652327100000|2022-05-12 03:45:00|667.93|650.83|661.88|644.78|672.75|655.65|661.01|643.91|613
1652327400000|2022-05-12 03:50:00|661.91|644.81|656.4|639.3|665.42|648.32|654.13|637.03|517
1652327700000|2022-05-12 03:55:00|656.18|639.08|650.62|633.52|657.55|640.45|648.61|631.51|663
1652328000000|2022-05-12 04:00:00|650.63|633.53|643.62|626.52|653.54|636.44|642.74|625.64|548
1652328300000|2022-05-12 04:05:00|642.07|624.97|638.33|621.23|646.55|629.45|638.03|620.93|510
1652328600000|2022-05-12 04:10:00|638.31|621.21|628.07|610.97|639.88|622.78|625.81|608.71|548
1652328900000|2022-05-12 04:15:00|628.08|610.98|629.14|612.04|637.74|620.64|626.99|609.89|698
1652329200000|2022-05-12 04:20:00|629.15|612.05|618.38|601.28|631.96|614.86|613.46|596.36|689
1652329500000|2022-05-12 04:25:00|618.51|601.41|641.21|624.11|641.52|624.42|617.42|600.32|814
1652329800000|2022-05-12 04:30:00|641.22|624.12|634.2|617.1|648.84|631.74|633.71|616.61|805
1652330100000|2022-05-12 04:35:00|635.58|618.48|635.14|618.04|644.26|627.16|634.42|617.32|883
1652330400000|2022-05-12 04:40:00|635.18|618.08|634.22|617.12|639.34|622.24|631.92|614.82|904
1652330700000|2022-05-12 04:45:00|634.21|617.11|623.55|606.45|636.4|619.3|622.24|605.14|730
1652331000000|2022-05-12 04:50:00|623.59|606.49|624.18|607.08|627.86|610.76|618.8|601.7|721
1652331300000|2022-05-12 04:55:00|624.23|607.13|621.43|604.33|629.2|612.1|619.15|602.05|815
1652331600000|2022-05-12 05:00:00|621.71|604.61|615.07|597.97|625.03|607.93|614.8|597.7|789
1652331900000|2022-05-12 05:05:00|615.08|597.98|601.68|584.58|615.08|597.98|601.36|584.26|672
1652332200000|2022-05-12 05:10:00|601.41|584.31|586.5|569.4|602.68|585.58|585.1|568|693
1652332500000|2022-05-12 05:15:00|587.38|570.28|599.03|581.93|602.21|585.11|577.58|560.48|808
1652332800000|2022-05-12 05:20:00|599|581.9|587.99|570.89|600.86|583.76|583.79|566.69|691
1652333100000|2022-05-12 05:25:00|589.09|571.99|594.93|577.83|597.94|580.84|588.46|571.36|824
1652333400000|2022-05-12 05:30:00|594.91|577.81|614.18|597.08|614.24|597.14|594.91|577.81|824
1652333700000|2022-05-12 05:35:00|614.14|597.04|603.23|586.13|614.25|597.15|602.44|585.34|731
1652334000000|2022-05-12 05:40:00|603.24|586.14|596.07|578.97|603.55|586.45|590.4|573.3|663
1652334300000|2022-05-12 05:45:00|596.14|579.04|584.16|567.06|603.95|586.85|583.67|566.57|711
1652334600000|2022-05-12 05:50:00|583.58|566.48|580.54|563.44|590.67|573.57|578.43|561.33|609
1652334900000|2022-05-12 05:55:00|578.14|561.04|589.21|572.11|591.29|574.19|577.74|560.64|573
1652335200000|2022-05-12 06:00:00|588.5|571.4|588.74|571.64|592.01|574.91|580.41|563.31|560
1652335500000|2022-05-12 06:05:00|586.02|568.92|598.63|581.53|604.18|587.08|582.42|565.32|660
1652335800000|2022-05-12 06:10:00|603.35|586.25|600.21|583.11|604.58|587.48|591.57|574.47|568
1652336100000|2022-05-12 06:15:00|598.84|581.74|597.92|580.82|600.73|583.63|589.06|571.96|575
1652336400000|2022-05-12 06:20:00|597.71|580.61|600.43|583.33|606.57|589.47|592.86|575.76|537
1652336700000|2022-05-12 06:25:00|600.3|583.2|614.4|597.3|617.35|600.25|600.3|583.2|491
1652337000000|2022-05-12 06:30:00|612.79|595.69|618.66|601.56|630.48|613.38|611.86|594.76|560
1652337300000|2022-05-12 06:35:00|618.75|601.65|611.35|594.25|624.32|607.22|610.1|593|400
1652337600000|2022-05-12 06:40:00|610.1|593|610.04|592.94|613.6|596.5|601.94|584.84|408
1652337900000|2022-05-12 06:45:00|609.47|592.37|613.74|596.64|616.55|599.45|604.2|587.1|421
1652338200000|2022-05-12 06:50:00|613.66|596.56|609.45|592.35|613.89|596.79|601.15|584.05|122
1652338800000|2022-05-12 07:00:00|306.05|276.05|303.03|273.03|576.8|559.7|302.11|272.11|26
1652339100000|2022-05-12 07:05:00|577.02|559.92|568.88|551.78|577.52|560.42|568.88|551.78|470
1652339400000|2022-05-12 07:10:00|568.55|551.45|554.05|536.95|569.7|552.6|553.55|536.45|489
1652339700000|2022-05-12 07:15:00|553.79|536.69|560.05|542.95|565.63|548.53|537.92|520.82|558
1652340000000|2022-05-12 07:20:00|560.04|542.94|574.55|557.45|577.42|560.32|560.04|542.94|633
1652340300000|2022-05-12 07:25:00|575.05|557.95|597.8|580.7|600.26|583.16|574.12|557.02|619
1652340600000|2022-05-12 07:30:00|598.1|581|599.55|582.45|604.05|586.95|593.24|576.14|537
1652340900000|2022-05-12 07:35:00|600.05|582.95|599.91|582.81|612.05|594.95|598.21|581.11|515
1652341200000|2022-05-12 07:40:00|599.41|582.31|617.55|600.45|622.19|605.09|592.81|575.71|513
1652341500000|2022-05-12 07:45:00|617.31|600.21|631.1|614|631.1|614|611.79|594.69|518
1652341800000|2022-05-12 07:50:00|631.6|614.5|630.81|613.71|633.65|616.55|621.98|604.88|534
1652342100000|2022-05-12 07:55:00|630.62|613.52|614.02|596.92|630.62|613.52|613.83|596.73|641
1652342400000|2022-05-12 08:00:00|614.3|597.2|612.59|595.49|621.5|604.4|605.8|588.7|509
1652342700000|2022-05-12 08:05:00|613.05|595.95|613.08|595.98|617.65|600.55|607.05|589.95|557
1652343000000|2022-05-12 08:10:00|613.09|595.99|622.05|604.95|625.38|608.28|613.05|595.95|508
1652343300000|2022-05-12 08:15:00|622.07|604.97|621.35|604.25|627.28|610.18|616.23|599.13|527
1652343600000|2022-05-12 08:20:00|621.34|604.24|613.7|596.6|622.05|604.95|609.43|592.33|564
1652343900000|2022-05-12 08:25:00|613.67|596.57|613.13|596.03|616.45|599.35|609.05|591.95|653
1652344200000|2022-05-12 08:30:00|613.21|596.11|607.09|589.99|615.05|597.95|604.05|586.95|601
1652344500000|2022-05-12 08:35:00|606.59|589.49|608.72|591.62|613.31|596.21|602.83|585.73|455
1652344800000|2022-05-12 08:40:00|608.18|591.08|605.3|588.2|610.69|593.59|601|583.9|451
1652345100000|2022-05-12 08:45:00|605.33|588.23|608.2|591.1|613.05|595.95|601.38|584.28|550
1652345400000|2022-05-12 08:50:00|607.7|590.6|614.43|597.33|617.07|599.97|607.7|590.6|604
1652345700000|2022-05-12 08:55:00|614.65|597.55|613.12|596.02|620.75|603.65|612.5|595.4|516
1652346000000|2022-05-12 09:00:00|613.18|596.08|612.14|595.04|618.86|601.76|610.47|593.37|512
1652346300000|2022-05-12 09:05:00|612.24|595.14|608.43|591.33|616.5|599.4|607.44|590.34|545
1652346600000|2022-05-12 09:10:00|608.49|591.39|606.59|589.49|611.18|594.08|604.73|587.63|439
1652346900000|2022-05-12 09:15:00|606.3|589.2|614.91|597.81|616.05|598.95|604.39|587.29|583
1652347200000|2022-05-12 09:20:00|614.86|597.76|619.53|602.43|624.5|607.4|612.97|595.87|496
1652347500000|2022-05-12 09:25:00|619.21|602.11|618.4|601.3|623.06|605.96|616.86|599.76|475
1652347800000|2022-05-12 09:30:00|618.53|601.43|612.55|595.45|620.51|603.41|610.05|592.95|520
1652348100000|2022-05-12 09:35:00|612.5|595.4|620.05|602.95|623.81|606.71|611.99|594.89|479
1652348400000|2022-05-12 09:40:00|619.96|602.86|617|599.9|624.51|607.41|616.31|599.21|485
1652348700000|2022-05-12 09:45:00|616.91|599.81|614.07|596.97|622.82|605.72|614.07|596.97|563
1652349000000|2022-05-12 09:50:00|613.96|596.86|612.63|595.53|615.05|597.95|609.98|592.88|450
1652349300000|2022-05-12 09:55:00|612.62|595.52|607.83|590.73|612.63|595.53|607.22|590.12|464
1652349600000|2022-05-12 10:00:00|607.88|590.78|602.81|585.71|608.08|590.98|601.72|584.62|334
1652349900000|2022-05-12 10:05:00|602.85|585.75|606.2|589.1|614.55|597.45|602.85|585.75|522
1652350200000|2022-05-12 10:10:00|606.18|589.08|601.15|584.05|606.18|589.08|596.26|579.16|545
1652350500000|2022-05-12 10:15:00|600.73|583.63|604.57|587.47|608.64|591.54|598.18|581.08|535
1652350800000|2022-05-12 10:20:00|604.86|587.76|611.44|594.34|613.07|595.97|602.91|585.81|604
1652351100000|2022-05-12 10:25:00|611.4|594.3|620.45|603.35|622.21|605.11|610.23|593.13|524
1652351400000|2022-05-12 10:30:00|620.5|603.4|620.42|603.32|625.05|607.95|618.89|601.79|501
1652351700000|2022-05-12 10:35:00|620.35|603.25|632.91|615.81|634.01|616.91|618.34|601.24|467
1652352000000|2022-05-12 10:40:00|633.41|616.31|634.69|617.59|636.97|619.87|626.9|609.8|480
1652352300000|2022-05-12 10:45:00|634.71|617.61|633.3|616.2|640.43|623.33|632.82|615.72|531
1652352600000|2022-05-12 10:50:00|633.65|616.55|640.64|623.54|644.63|627.53|633.65|616.55|541
1652352900000|2022-05-12 10:55:00|640.33|623.23|638.05|620.95|641.81|624.71|636.21|619.11|531
1652353200000|2022-05-12 11:00:00|638.21|621.11|644|626.9|644.16|627.06|633.89|616.79|470
1652353500000|2022-05-12 11:05:00|644.06|626.96|641.72|624.62|648.66|631.56|640.04|622.94|492
1652353800000|2022-05-12 11:10:00|641.61|624.51|643.52|626.42|644.09|626.99|640.05|622.95|448
1652354100000|2022-05-12 11:15:00|644|626.9|644.13|627.03|646.05|628.95|640.09|622.99|460
1652354400000|2022-05-12 11:20:00|644.11|627.01|652.01|634.91|654.85|637.75|644.01|626.91|519
1652354700000|2022-05-12 11:25:00|652.06|634.96|650|632.9|655.24|638.14|648.01|630.91|501
1652355000000|2022-05-12 11:30:00|650.16|633.06|641.49|624.39|651.06|633.96|641.05|623.95|463
1652355300000|2022-05-12 11:35:00|641.68|624.58|639.35|622.25|643.05|625.95|637.07|619.97|477
1652355600000|2022-05-12 11:40:00|639.53|622.43|634.93|617.83|641.89|624.79|634.55|617.45|476
1652355900000|2022-05-12 11:45:00|634.92|617.82|631.95|614.85|637.74|620.64|630.05|612.95|579
1652356200000|2022-05-12 11:50:00|631.9|614.8|636.79|619.69|640.05|622.95|630.96|613.86|625
1652356500000|2022-05-12 11:55:00|636.85|619.75|634.59|617.49|636.85|619.75|632.04|614.94|584
1652356800000|2022-05-12 12:00:00|634.3|617.2|628.14|611.04|638.94|621.84|626.09|608.99|465
1652357100000|2022-05-12 12:05:00|628.16|611.06|628.53|611.43|631.75|614.65|624.85|607.75|577
1652357400000|2022-05-12 12:10:00|628.47|611.37|626.81|609.71|630.74|613.64|622.55|605.45|597
1652357700000|2022-05-12 12:15:00|626.86|609.76|626.09|608.99|630.05|612.95|625.76|608.66|522
1652358000000|2022-05-12 12:20:00|626.1|609|625.43|608.33|628.33|611.23|623.05|605.95|494
1652358300000|2022-05-12 12:25:00|625.44|608.34|620.29|603.19|626.85|609.75|618.42|601.32|531
1652358600000|2022-05-12 12:30:00|620.3|603.2|624.95|607.85|626.99|609.89|619.46|602.36|555
1652358900000|2022-05-12 12:35:00|624.74|607.64|636.26|619.16|639.14|622.04|624.19|607.09|558
1652359200000|2022-05-12 12:40:00|636.22|619.12|633.16|616.06|638.75|621.65|630.14|613.04|676
1652359500000|2022-05-12 12:45:00|633.22|616.12|639.05|621.95|639.05|621.95|629.53|612.43|504
1652359800000|2022-05-12 12:50:00|639.06|621.96|642.1|625|642.24|625.14|632.64|615.54|651
1652360100000|2022-05-12 12:55:00|641.76|624.66|640.18|623.08|641.91|624.81|637.13|620.03|539
1652360400000|2022-05-12 13:00:00|640.16|623.06|637.8|620.7|640.25|623.15|633.06|615.96|557
1652360700000|2022-05-12 13:05:00|637.7|620.6|640.37|623.27|641.49|624.39|632.28|615.18|632
1652361000000|2022-05-12 13:10:00|640.28|623.18|637.55|620.45|643.05|625.95|635.98|618.88|518
1652361300000|2022-05-12 13:15:00|637.05|619.95|633.84|616.74|639.71|622.61|632.56|615.46|439
1652361600000|2022-05-12 13:20:00|633.82|616.72|642.33|625.23|642.93|625.83|632.42|615.32|514
1652361900000|2022-05-12 13:25:00|642.28|625.18|641.16|624.06|644.56|627.46|638.23|621.13|587
1652362200000|2022-05-12 13:30:00|641.21|624.11|623.02|605.92|646.93|629.83|621.05|603.95|712
1652362500000|2022-05-12 13:35:00|622.79|605.69|613.16|596.06|626.45|609.35|612.04|594.94|706
1652362800000|2022-05-12 13:40:00|613.15|596.05|620.96|603.86|621.04|603.94|611.9|594.8|693
1652363100000|2022-05-12 13:45:00|620.95|603.85|620.05|602.95|627.99|610.89|616.28|599.18|610
1652363400000|2022-05-12 13:50:00|620.01|602.91|622.55|605.45|624.01|606.91|616.65|599.55|718
1652363700000|2022-05-12 13:55:00|622.38|605.28|615.58|598.48|622.38|605.28|614.87|597.77|669
1652364000000|2022-05-12 14:00:00|615.3|598.2|612.26|595.16|615.3|598.2|608.86|591.76|674
1652364300000|2022-05-12 14:05:00|612.47|595.37|621.08|603.98|621.73|604.63|611.7|594.6|555
1652364600000|2022-05-12 14:10:00|621.11|604.01|623.81|606.71|629.33|612.23|620.05|602.95|497
1652364900000|2022-05-12 14:15:00|623.92|606.82|625.32|608.22|629.18|612.08|621.35|604.25|622
1652365200000|2022-05-12 14:20:00|625.3|608.2|631.88|614.78|632.11|615.01|624.35|607.25|599
1652365500000|2022-05-12 14:25:00|631.87|614.77|631.88|614.78|637.36|620.26|630.06|612.96|570
1652365800000|2022-05-12 14:30:00|631.93|614.83|632.4|615.3|636.76|619.66|629.12|612.02|558
1652366100000|2022-05-12 14:35:00|632.38|615.28|641.09|623.99|641.12|624.02|632.19|615.09|555
1652366400000|2022-05-12 14:40:00|641.14|624.04|639.77|622.67|642.3|625.2|636.74|619.64|694
1652366700000|2022-05-12 14:45:00|639.78|622.68|643.14|626.04|644.95|627.85|636.61|619.51|572
1652367000000|2022-05-12 14:50:00|643.1|626|652.74|635.64|653.88|636.78|643.05|625.95|538
1652367300000|2022-05-12 14:55:00|652.85|635.75|670.01|652.91|671.16|654.06|652.85|635.75|582
1652367600000|2022-05-12 15:00:00|670.51|653.41|677.84|660.74|677.84|660.74|665.05|647.95|686
1652367900000|2022-05-12 15:05:00|677.82|660.72|692.18|675.08|692.18|675.08|676.91|659.81|669
1652368200000|2022-05-12 15:10:00|692.23|675.13|681.13|664.03|692.64|675.54|678.96|661.86|556
1652368500000|2022-05-12 15:15:00|681.1|664|681.9|664.8|684.62|667.52|676.86|659.76|497
1652368800000|2022-05-12 15:20:00|681.95|664.85|674.77|657.67|687.05|669.95|674.05|656.95|582
1652369100000|2022-05-12 15:25:00|674.8|657.7|671.37|654.27|677.34|660.24|670.73|653.63|456
1652369400000|2022-05-12 15:30:00|671.39|654.29|672.64|655.54|674.39|657.29|666.15|649.05|611
1652369700000|2022-05-12 15:35:00|673.01|655.91|677.05|659.95|678.65|661.55|670.25|653.15|605
1652370000000|2022-05-12 15:40:00|677.03|659.93|673.4|656.3|679.05|661.95|672.12|655.02|512
1652370300000|2022-05-12 15:45:00|673.42|656.32|665.98|648.88|674.1|657|665.98|648.88|381
1652370600000|2022-05-12 15:50:00|666.02|648.92|666.24|649.14|667.71|650.61|663.53|646.43|344
1652370900000|2022-05-12 15:55:00|665.85|648.75|659.41|642.31|666.19|649.09|659.39|642.29|281
1652371200000|2022-05-12 16:00:00|659.67|642.57|663.83|646.73|663.83|646.73|657.1|640|360
1652371500000|2022-05-12 16:05:00|663.86|646.76|670.85|653.75|670.99|653.89|661.27|644.17|302
1652371800000|2022-05-12 16:10:00|670.54|653.44|667.06|649.96|670.79|653.69|664.15|647.05|461
1652372100000|2022-05-12 16:15:00|667.08|649.98|666.26|649.16|670.31|653.21|662.05|644.95|463
1652372400000|2022-05-12 16:20:00|666.28|649.18|674.69|657.59|674.74|657.64|665.84|648.74|403
1652372700000|2022-05-12 16:25:00|674.81|657.71|675.62|658.52|679.37|662.27|673.55|656.45|482
1652373000000|2022-05-12 16:30:00|675.61|658.51|684.16|667.06|685.42|668.32|674.83|657.73|512
1652373300000|2022-05-12 16:35:00|684.49|667.39|683.23|666.13|685.6|668.5|683.04|665.94|521
1652373600000|2022-05-12 16:40:00|683.21|666.11|687.78|670.68|687.78|670.68|681.91|664.81|379
1652373900000|2022-05-12 16:45:00|687.79|670.69|690.59|673.49|694.65|677.55|687.79|670.69|486
1652374200000|2022-05-12 16:50:00|690.57|673.47|692.55|675.45|693.23|676.13|689.59|672.49|399
1652374500000|2022-05-12 16:55:00|692.53|675.43|696.28|679.18|699.55|682.45|690.58|673.48|385
1652374800000|2022-05-12 17:00:00|696.78|679.68|694.7|677.6|699.05|681.95|694.24|677.14|160
1652375100000|2022-05-12 17:05:00|694.68|677.58|692.18|675.08|694.83|677.73|687.83|670.73|251
1652375400000|2022-05-12 17:10:00|692.01|674.91|699.81|682.71|700.69|683.59|692.01|674.91|389
1652375700000|2022-05-12 17:15:00|699.66|682.56|697.19|680.09|704.03|686.93|696.73|679.63|443
1652376000000|2022-05-12 17:20:00|697.69|680.59|696.08|678.98|699.44|682.34|695.82|678.72|354
1652376300000|2022-05-12 17:25:00|696.12|679.02|698.95|681.85|699.69|682.59|695.93|678.83|324
1652376600000|2022-05-12 17:30:00|698.45|681.35|689.61|672.51|700.27|683.17|689.61|672.51|459
1652376900000|2022-05-12 17:35:00|689.6|672.5|683.06|665.96|690.23|673.13|683.06|665.96|351
1652377200000|2022-05-12 17:40:00|682.94|665.84|685.46|668.36|687.05|669.95|682.91|665.81|253
1652377500000|2022-05-12 17:45:00|683.08|665.98|677.24|660.14|685.87|668.77|675.93|658.83|372
1652377800000|2022-05-12 17:50:00|677.23|660.13|679.14|662.04|681.07|663.97|676.49|659.39|464
1652378100000|2022-05-12 17:55:00|679.17|662.07|675.33|658.23|679.29|662.19|673.64|656.54|482
1652378400000|2022-05-12 18:00:00|675.37|658.27|677.3|660.2|680.05|662.95|675.12|658.02|445
1652378700000|2022-05-12 18:05:00|677.29|660.19|671.15|654.05|678.08|660.98|670.67|653.57|299
1652379000000|2022-05-12 18:10:00|670.65|653.55|669.32|652.22|673.28|656.18|668.47|651.37|301
1652379300000|2022-05-12 18:15:00|668.85|651.75|668.15|651.05|670.01|652.91|666.5|649.4|238
1652379600000|2022-05-12 18:20:00|667.65|650.55|662.51|645.41|670.13|653.03|662.18|645.08|306
1652379900000|2022-05-12 18:25:00|662.46|645.36|663.24|646.14|664.05|646.95|658.27|641.17|270
1652380200000|2022-05-12 18:30:00|662.74|645.64|656.15|639.05|664.06|646.96|654.51|637.41|289
1652380500000|2022-05-12 18:35:00|656.79|639.69|652.18|635.08|656.82|639.72|651.5|634.4|280
1652380800000|2022-05-12 18:40:00|651.68|634.58|650.63|633.53|654.36|637.26|648.07|630.97|393
1652381100000|2022-05-12 18:45:00|650.78|633.68|646.73|629.63|652.81|635.71|646.34|629.24|301
1652381400000|2022-05-12 18:50:00|646.71|629.61|646.54|629.44|649.31|632.21|644.86|627.76|341
1652381700000|2022-05-12 18:55:00|646.5|629.4|644.82|627.72|647.74|630.64|643.72|626.62|245
1652382000000|2022-05-12 19:00:00|645.32|628.22|652.25|635.15|652.25|635.15|644.45|627.35|292
1652382300000|2022-05-12 19:05:00|651.78|634.68|650.77|633.67|654.28|637.18|650.55|633.45|124
1652382600000|2022-05-12 19:10:00|649.91|632.81|650.16|633.06|650.31|633.21|649.82|632.72|40
1652382900000|2022-05-12 19:15:00|650.17|633.07|654.74|637.64|655.65|638.55|649.24|632.14|421
1652383200000|2022-05-12 19:20:00|654.73|637.63|664.8|647.7|665.38|648.28|654.62|637.52|379
1652383500000|2022-05-12 19:25:00|664.75|647.65|661.62|644.52|669.68|652.58|661.42|644.32|564
1652383800000|2022-05-12 19:30:00|661.74|644.64|667.98|650.88|669.46|652.36|661.74|644.64|547
1652384100000|2022-05-12 19:35:00|667.93|650.83|665.83|648.73|667.93|650.83|663.65|646.55|521
1652384400000|2022-05-12 19:40:00|665.7|648.6|665.01|647.91|669.13|652.03|661.81|644.71|423
1652384700000|2022-05-12 19:45:00|665|647.9|666.57|649.47|667.75|650.65|661.06|643.96|510
1652385000000|2022-05-12 19:50:00|666.48|649.38|667.14|650.04|670.46|653.36|665.87|648.77|305
1652385300000|2022-05-12 19:55:00|667.18|650.08|668.01|650.91|670.46|653.36|667.18|650.08|348
1652385600000|2022-05-12 20:00:00|667.98|650.88|665.3|648.2|669.91|652.81|664.33|647.23|393
1652385900000|2022-05-12 20:05:00|665.29|648.19|662.16|645.06|667.06|649.96|660.54|643.44|417
1652386200000|2022-05-12 20:10:00|662.06|644.96|656.9|639.8|662.06|644.96|655.88|638.78|319
1652386500000|2022-05-12 20:15:00|656.93|639.83|662.2|645.1|663.14|646.04|656.91|639.81|408
1652386800000|2022-05-12 20:20:00|662.17|645.07|665.35|648.25|666.19|649.09|660.53|643.43|352
1652387100000|2022-05-12 20:25:00|665.26|648.16|666.84|649.74|666.84|649.74|663.24|646.14|294
1652387400000|2022-05-12 20:30:00|667.29|650.19|660.09|642.99|667.29|650.19|658.68|641.58|356
1652387700000|2022-05-12 20:35:00|660.1|643|663.42|646.32|664.03|646.93|658.25|641.15|359
1652388000000|2022-05-12 20:40:00|663.45|646.35|665.04|647.94|666.64|649.54|661.45|644.35|466
1652388300000|2022-05-12 20:45:00|665.01|647.91|670.25|653.15|670.25|653.15|664.77|647.67|364
1652388600000|2022-05-12 20:50:00|670.17|653.07|665.34|648.24|671.23|654.13|665.34|648.24|350
1652388900000|2022-05-12 20:55:00|665.1|648|660.11|643.01|665.52|648.42|659.74|642.64|434
1652389200000|2022-05-12 21:00:00|660.08|642.98|653.47|636.37|660.26|643.16|653.25|636.15|380
1652389500000|2022-05-12 21:05:00|653.48|636.38|652.6|635.5|653.73|636.63|651.55|634.45|239
1652389800000|2022-05-12 21:10:00|653.1|636|651.05|633.95|656.58|639.48|650.7|633.6|407
1652390100000|2022-05-12 21:15:00|651.1|634|649.28|632.18|651.87|634.77|648.56|631.46|163
1652390400000|2022-05-12 21:20:00|649.42|632.32|648.14|631.04|650.27|633.17|648.14|631.04|104
1652390700000|2022-05-12 21:25:00|647.85|630.75|646.76|629.66|649.33|632.23|646.7|629.6|141
1652391000000|2022-05-12 21:30:00|646.81|629.71|641.6|624.5|646.81|629.71|641.6|624.5|217
1652391300000|2022-05-12 21:35:00|641.59|624.49|636.27|619.17|642.31|625.21|636.22|619.12|248
1652391600000|2022-05-12 21:40:00|636.28|619.18|645.11|628.01|646.12|629.02|636.28|619.18|346
1652391900000|2022-05-12 21:45:00|645.58|628.48|643.55|626.45|647.98|630.88|643.55|626.45|292
1652392200000|2022-05-12 21:50:00|643.53|626.43|643.52|626.42|644.96|627.86|640.74|623.64|357
1652392500000|2022-05-12 21:55:00|643.14|626.04|650.12|633.02|651.39|634.29|643.1|626|330
1652392800000|2022-05-12 22:00:00|650.1|633|649.12|632.02|651.01|633.91|649.12|632.02|85
1652393100000|2022-05-12 22:05:00|648.62|631.52|648.62|631.52|649.12|632.02|648.62|631.52|7
1652393700000|2022-05-12 22:15:00|649.85|632.75|650.24|633.14|651.15|634.05|649.2|632.1|102
1652394000000|2022-05-12 22:20:00|650.49|633.39|641.76|624.66|650.81|633.71|641.76|624.66|254
1652394300000|2022-05-12 22:25:00|641.74|624.64|638.46|621.36|644.57|627.47|638.43|621.33|322
1652394600000|2022-05-12 22:30:00|638.96|621.86|638.55|621.45|639.32|622.22|636.78|619.68|198
1652394900000|2022-05-12 22:35:00|638.51|621.41|641.18|624.08|641.31|624.21|637.05|619.95|123
1652395200000|2022-05-12 22:40:00|640.56|623.46|643.14|626.04|643.94|626.84|639.28|622.18|287
1652395500000|2022-05-12 22:45:00|643.21|626.11|644.66|627.56|646.65|629.55|642.97|625.87|229
1652395800000|2022-05-12 22:50:00|644.69|627.59|641.29|624.19|646.59|629.49|641.04|623.94|255
1652396100000|2022-05-12 22:55:00|640.97|623.87|645.71|628.61|646.6|629.5|640.76|623.66|297
1652396400000|2022-05-12 23:00:00|645.93|628.83|654.29|637.19|655.68|638.58|645.93|628.83|358
1652396700000|2022-05-12 23:05:00|654.27|637.17|657.38|640.28|659.63|642.53|654.27|637.17|440
1652397000000|2022-05-12 23:10:00|656.88|639.78|658.39|641.29|661.05|643.95|654.72|637.62|293
1652397300000|2022-05-12 23:15:00|658.38|641.28|659.19|642.09|660.72|643.62|656.62|639.52|336
1652397600000|2022-05-12 23:20:00|659.69|642.59|663.4|646.3|663.55|646.45|659.55|642.45|272
1652397900000|2022-05-12 23:25:00|663.9|646.8|660.31|643.21|664.74|647.64|660.3|643.2|342
1652398200000|2022-05-12 23:30:00|660.3|643.2|665.2|648.1|666.05|648.95|657.73|640.63|323
1652398500000|2022-05-12 23:35:00|665.24|648.14|666.28|649.18|666.85|649.75|664.25|647.15|321
1652398800000|2022-05-12 23:40:00|666.26|649.16|666.46|649.36|669.25|652.15|664.94|647.84|308
1652399100000|2022-05-12 23:45:00|666.59|649.49|670.25|653.15|673.05|655.95|666.05|648.95|334
1652399400000|2022-05-12 23:50:00|670.27|653.17|665.15|648.05|670.93|653.83|664.52|647.42|359
1652399700000|2022-05-12 23:55:00|665.02|647.92|663.67|646.57|665.46|648.36|661.94|644.84|206
1652400000000|2022-05-13 00:00:00|663.34|646.24|664.27|647.17|666.79|649.69|662.88|645.78|329
1652400300000|2022-05-13 00:05:00|663.77|646.67|663.67|646.57|666.85|649.75|659.68|642.58|443
1652400600000|2022-05-13 00:10:00|663.65|646.55|660.47|643.37|665.78|648.68|660.37|643.27|313
1652400900000|2022-05-13 00:15:00|660.67|643.57|656.72|639.62|660.81|643.71|656.67|639.57|271
1652401200000|2022-05-13 00:20:00|656.7|639.6|656.77|639.67|657.29|640.19|655.65|638.55|169
1652401500000|2022-05-13 00:25:00|656.67|639.57|660.75|643.65|661.05|643.95|656.53|639.43|200
1652401800000|2022-05-13 00:30:00|660.83|643.73|671.25|654.15|672.43|655.33|660.37|643.27|327
1652402100000|2022-05-13 00:35:00|671.3|654.2|667.79|650.69|673.25|656.15|667.51|650.41|414
1652402400000|2022-05-13 00:40:00|667.78|650.68|674.31|657.21|674.31|657.21|667.71|650.61|361
1652402700000|2022-05-13 00:45:00|674.07|656.97|679.79|662.69|679.79|662.69|673.96|656.86|294
1652403000000|2022-05-13 00:50:00|679.48|662.38|682.73|665.63|682.74|665.64|677.7|660.6|248
1652403300000|2022-05-13 00:55:00|682.59|665.49|683.89|666.79|684.58|667.48|679.69|662.59|278
1652403600000|2022-05-13 01:00:00|684.29|667.19|689.66|672.56|689.9|672.8|682.77|665.67|223
1652403900000|2022-05-13 01:05:00|689.38|672.28|694.25|677.15|695.05|677.95|687.81|670.71|321
1652404200000|2022-05-13 01:10:00|694.23|677.13|688.48|671.38|694.71|677.61|687.77|670.67|322
1652404500000|2022-05-13 01:15:00|688.03|670.93|682.55|665.45|690.47|673.37|681.7|664.6|314
1652404800000|2022-05-13 01:20:00|682.59|665.49|680.83|663.73|684.46|667.36|680.83|663.73|272
1652405100000|2022-05-13 01:25:00|680.84|663.74|681.74|664.64|683.55|666.45|680.84|663.74|181
1652405400000|2022-05-13 01:30:00|682.31|665.21|678.26|661.16|682.69|665.59|676.7|659.6|268
1652405700000|2022-05-13 01:35:00|677.98|660.88|673.55|656.45|678.26|661.16|672.74|655.64|246
1652406000000|2022-05-13 01:40:00|673.51|656.41|674.65|657.55|676.62|659.52|673.41|656.31|146
1652406300000|2022-05-13 01:45:00|674.81|657.71|672.63|655.53|675.75|658.65|671.85|654.75|237
1652406600000|2022-05-13 01:50:00|672.6|655.5|679.37|662.27|679.37|662.27|672.6|655.5|154
1652406900000|2022-05-13 01:55:00|679.52|662.42|680.18|663.08|682.95|665.85|678.93|661.83|219
1652407200000|2022-05-13 02:00:00|680.14|663.04|677.74|660.64|684.42|667.32|676.21|659.11|269
1652407500000|2022-05-13 02:05:00|678.24|661.14|682.46|665.36|683.39|666.29|676.72|659.62|210
1652407800000|2022-05-13 02:10:00|682.43|665.33|687.57|670.47|689.85|672.75|682.43|665.33|154
1652408100000|2022-05-13 02:15:00|687.56|670.46|685.52|668.42|689.53|672.43|683.24|666.14|257
1652408400000|2022-05-13 02:20:00|685.36|668.26|691.75|674.65|692.41|675.31|685.14|668.04|231
1652408700000|2022-05-13 02:25:00|691.66|674.56|700.04|682.94|701.2|684.1|691.53|674.43|298
1652409000000|2022-05-13 02:30:00|700.2|683.1|694.11|677.01|702.61|685.51|694.1|677|443
1652409300000|2022-05-13 02:35:00|694.1|677|696.04|678.94|696.51|679.41|691.69|674.59|414
1652409600000|2022-05-13 02:40:00|696.03|678.93|699.71|682.61|703.05|685.95|694.91|677.81|462
1652409900000|2022-05-13 02:45:00|699.7|682.6|697.75|680.65|701.18|684.08|694.61|677.51|386
1652410200000|2022-05-13 02:50:00|697.82|680.72|695.64|678.54|698.12|681.02|694.68|677.58|328
1652410500000|2022-05-13 02:55:00|695.62|678.52|699.81|682.71|700.91|683.81|694.52|677.42|354
1652410800000|2022-05-13 03:00:00|699.82|682.72|696.78|679.68|700.96|683.86|695.55|678.45|479
1652411100000|2022-05-13 03:05:00|696.76|679.66|713|695.9|714.3|697.2|696.73|679.63|600
1652411400000|2022-05-13 03:10:00|712.97|695.87|714.14|697.04|717.84|700.74|711.64|694.54|411
1652411700000|2022-05-13 03:15:00|714.2|697.1|717.04|699.94|720.6|703.5|711.05|693.95|476
1652412000000|2022-05-13 03:20:00|717.03|699.93|721.99|704.89|722.64|705.54|711.2|694.1|458
1652412300000|2022-05-13 03:25:00|722.01|704.91|717.07|699.97|722.64|705.54|715.77|698.67|298
1652412600000|2022-05-13 03:30:00|717.01|699.91|715.51|698.41|720.17|703.07|712.42|695.32|352
1652412900000|2022-05-13 03:35:00|715.53|698.43|715.89|698.79|720.65|703.55|715.41|698.31|321
1652413200000|2022-05-13 03:40:00|715.87|698.77|720.07|702.97|721.23|704.13|715.85|698.75|354
1652413500000|2022-05-13 03:45:00|720.11|703.01|724.31|707.21|724.8|707.7|716.79|699.69|363
1652413800000|2022-05-13 03:50:00|724.29|707.19|726.71|709.61|731.16|714.06|723.72|706.62|365
1652414100000|2022-05-13 03:55:00|726.78|709.68|723.28|706.18|729.9|712.8|723.12|706.02|347
1652414400000|2022-05-13 04:00:00|723.87|706.77|719.23|702.13|724.09|706.99|717.36|700.26|188
1652414700000|2022-05-13 04:05:00|719.18|702.08|718.69|701.59|722.65|705.55|718.34|701.24|190
1652415000000|2022-05-13 04:10:00|718.7|701.6|723.19|706.09|723.21|706.11|717.68|700.58|223
1652415300000|2022-05-13 04:15:00|722.69|705.59|724.55|707.45|724.55|707.45|720.35|703.25|209
1652415600000|2022-05-13 04:20:00|724.66|707.56|722.5|705.4|724.9|707.8|721.59|704.49|167
1652415900000|2022-05-13 04:25:00|722.53|705.43|726.79|709.69|727.26|710.16|721.17|704.07|260
1652416200000|2022-05-13 04:30:00|726.85|709.75|722.01|704.91|728.81|711.71|722.01|704.91|434
1652416500000|2022-05-13 04:35:00|722.04|704.94|720.39|703.29|722.56|705.46|719.55|702.45|380
1652416800000|2022-05-13 04:40:00|720.41|703.31|725.19|708.09|725.77|708.67|720.33|703.23|397
1652417100000|2022-05-13 04:45:00|725.23|708.13|727.1|710|727.82|710.72|724.96|707.86|272
1652417400000|2022-05-13 04:50:00|726.78|709.68|724.24|707.14|727.61|710.51|722.26|705.16|348
1652417700000|2022-05-13 04:55:00|724.25|707.15|729.4|712.3|732.05|714.95|724.21|707.11|432
1652418000000|2022-05-13 05:00:00|729.28|712.18|725.41|708.31|731.49|714.39|725.34|708.24|475
1652418300000|2022-05-13 05:05:00|725.45|708.35|731.16|714.06|731.16|714.06|724.34|707.24|270
1652418600000|2022-05-13 05:10:00|740.05|722.95|742.05|724.95|744.55|727.45|738.05|720.95|64
1652418900000|2022-05-13 05:15:00|742.55|725.45|747.25|730.15|749.19|732.09|742.05|724.95|556
1652419200000|2022-05-13 05:20:00|747.3|730.2|751.74|734.64|755.6|738.5|745.75|728.65|473
1652419500000|2022-05-13 05:25:00|751.81|734.71|748.32|731.22|752.24|735.14|747.08|729.98|454
1652419800000|2022-05-13 05:30:00|748.48|731.38|744.03|726.93|748.73|731.63|743.13|726.03|522
1652420100000|2022-05-13 05:35:00|744.08|726.98|745.8|728.7|746.24|729.14|743.11|726.01|279
1652420400000|2022-05-13 05:40:00|745.85|728.75|752.65|735.55|754.11|737.01|745.71|728.61|422
1652420700000|2022-05-13 05:45:00|753|735.9|753.31|736.21|754.53|737.43|748.81|731.71|457
1652421000000|2022-05-13 05:50:00|752.81|735.71|741.41|724.31|753.13|736.03|739.5|722.4|563
1652421300000|2022-05-13 05:55:00|741.45|724.35|741.76|724.66|743.91|726.81|739.29|722.19|567
1652421600000|2022-05-13 06:00:00|741.78|724.68|743.35|726.25|748.56|731.46|740.36|723.26|450
1652421900000|2022-05-13 06:05:00|743.32|726.22|744.86|727.76|747.9|730.8|743.17|726.07|385
1652422200000|2022-05-13 06:10:00|744.88|727.78|745.14|728.04|745.99|728.89|740.18|723.08|454
1652422500000|2022-05-13 06:15:00|745.15|728.05|747.17|730.07|747.17|730.07|740.4|723.3|399
1652422800000|2022-05-13 06:20:00|747.23|730.13|738.07|720.97|747.82|730.72|736.45|719.35|359
1652423100000|2022-05-13 06:25:00|738.06|720.96|740.14|723.04|741.13|724.03|738.04|720.94|293
1652423400000|2022-05-13 06:30:00|740.11|723.01|743.87|726.77|744.74|727.64|739.64|722.54|416
1652423700000|2022-05-13 06:35:00|743.85|726.75|746.91|729.81|747.23|730.13|743.4|726.3|348
1652424000000|2022-05-13 06:40:00|746.76|729.66|746.57|729.47|747.79|730.69|741.32|724.22|412
1652424300000|2022-05-13 06:45:00|746.58|729.48|747.26|730.16|747.89|730.79|742.92|725.82|283
1652424600000|2022-05-13 06:50:00|747.28|730.18|739.58|722.48|748.11|731.01|739.58|722.48|281
1652424900000|2022-05-13 06:55:00|739.81|722.71|742.3|725.2|743.26|726.16|736.66|719.56|366
1652425200000|2022-05-13 07:00:00|742.31|725.21|737.46|720.36|742.31|725.21|736.04|718.94|390
1652425500000|2022-05-13 07:05:00|737.42|720.32|731.34|714.24|737.42|720.32|730.65|713.55|403
1652425800000|2022-05-13 07:10:00|731.35|714.25|734.36|717.26|735.84|718.74|731.35|714.25|303
1652426100000|2022-05-13 07:15:00|734.37|717.27|730.76|713.66|737.93|720.83|730.1|713|462
1652426400000|2022-05-13 07:20:00|730.74|713.64|734.83|717.73|735.98|718.88|730.22|713.12|424
1652426700000|2022-05-13 07:25:00|734.95|717.85|734.72|717.62|736.74|719.64|730.27|713.17|369
1652427000000|2022-05-13 07:30:00|734.57|717.47|729.05|711.95|735.16|718.06|726.12|709.02|368
1652427300000|2022-05-13 07:35:00|729.3|712.2|734.73|717.63|734.73|717.63|728.07|710.97|364
1652427600000|2022-05-13 07:40:00|734.75|717.65|727.32|710.22|734.87|717.77|726.17|709.07|395
1652427900000|2022-05-13 07:45:00|727.22|710.12|720.47|703.37|727.81|710.71|720.47|703.37|372
1652428200000|2022-05-13 07:50:00|720.41|703.31|721.63|704.53|724.3|707.2|720.41|703.31|360
1652428500000|2022-05-13 07:55:00|721.82|704.72|718.69|701.59|722.74|705.64|718.15|701.05|381
1652428800000|2022-05-13 08:00:00|718.96|701.86|723.12|706.02|723.92|706.82|718.69|701.59|412
1652429100000|2022-05-13 08:05:00|723.15|706.05|723.4|706.3|727.96|710.86|723.15|706.05|330
1652429400000|2022-05-13 08:10:00|723.77|706.67|723.97|706.87|724.26|707.16|722.02|704.92|348
1652429700000|2022-05-13 08:15:00|723.98|706.88|726.06|708.96|726.16|709.06|722.18|705.08|341
1652430000000|2022-05-13 08:20:00|725.98|708.88|726.93|709.83|727.5|710.4|722.3|705.2|317
1652430300000|2022-05-13 08:25:00|726.95|709.85|726.72|709.62|728.5|711.4|723.99|706.89|192
1652430600000|2022-05-13 08:30:00|726.6|709.5|725.23|708.13|727.69|710.59|722.74|705.64|278
1652430900000|2022-05-13 08:35:00|725.39|708.29|725.54|708.44|725.54|708.44|722.11|705.01|252
1652431200000|2022-05-13 08:40:00|725.47|708.37|731.33|714.23|732.64|715.54|725.17|708.07|397
1652431500000|2022-05-13 08:45:00|731.04|713.94|725.35|708.25|734.91|717.81|725.34|708.24|354
1652431800000|2022-05-13 08:50:00|725.59|708.49|729.4|712.3|729.81|712.71|725.25|708.15|455
1652432100000|2022-05-13 08:55:00|729.42|712.32|731.75|714.65|732.15|715.05|729.27|712.17|337
1652432400000|2022-05-13 09:00:00|732.15|715.05|734.87|717.77|734.88|717.78|732.15|715.05|374
1652432700000|2022-05-13 09:05:00|735.26|718.16|735.15|718.05|738.16|721.06|732.88|715.78|311
1652433000000|2022-05-13 09:10:00|735.14|718.04|741.25|724.15|741.91|724.81|734.85|717.75|453
1652433300000|2022-05-13 09:15:00|741.3|724.2|747.79|730.69|748.29|731.19|741.3|724.2|426
1652433600000|2022-05-13 09:20:00|747.66|730.56|745.35|728.25|747.66|730.56|744.99|727.89|279
1652433900000|2022-05-13 09:25:00|745.32|728.22|741.35|724.25|750.86|733.76|740.76|723.66|539
1652434200000|2022-05-13 09:30:00|741.37|724.27|742.94|725.84|743.48|726.38|739.7|722.6|535
1652434500000|2022-05-13 09:35:00|742.9|725.8|737.72|720.62|744.1|727|737.72|720.62|377
1652434800000|2022-05-13 09:40:00|737.99|720.89|740.07|722.97|740.62|723.52|737.33|720.23|405
1652435100000|2022-05-13 09:45:00|740.08|722.98|734.49|717.39|742.75|725.65|733.46|716.36|399
1652435400000|2022-05-13 09:50:00|734.73|717.63|735.3|718.2|736.77|719.67|732.5|715.4|338
1652435700000|2022-05-13 09:55:00|735.12|718.02|735.81|718.71|738.67|721.57|734.24|717.14|346
1652436000000|2022-05-13 10:00:00|735.71|718.61|733.09|715.99|736.81|719.71|733.09|715.99|421
1652436300000|2022-05-13 10:05:00|733.08|715.98|729.47|712.37|733.83|716.73|729.09|711.99|344
1652436600000|2022-05-13 10:10:00|729.48|712.38|731.34|714.24|731.81|714.71|727.24|710.14|264
1652436900000|2022-05-13 10:15:00|731.39|714.29|731.73|714.63|731.9|714.8|730.03|712.93|354
1652437200000|2022-05-13 10:20:00|731.74|714.64|734.49|717.39|735.96|718.86|729.47|712.37|379
1652437500000|2022-05-13 10:25:00|734.5|717.4|728.59|711.49|735.57|718.47|728.59|711.49|309
1652437800000|2022-05-13 10:30:00|728.45|711.35|732.34|715.24|736.84|719.74|727.84|710.74|320
1652438100000|2022-05-13 10:35:00|732.38|715.28|742.05|724.95|743.08|725.98|732.38|715.28|326
1652438400000|2022-05-13 10:40:00|742.1|725|741.27|724.17|743|725.9|740.27|723.17|334
1652438700000|2022-05-13 10:45:00|741.28|724.18|746.37|729.27|746.46|729.36|739.12|722.02|421
1652439000000|2022-05-13 10:50:00|746.46|729.36|745.68|728.58|749.29|732.19|744.08|726.98|425
1652439300000|2022-05-13 10:55:00|745.7|728.6|748.02|730.92|750.85|733.75|744.17|727.07|361
1652439600000|2022-05-13 11:00:00|748|730.9|748.26|731.16|752.24|735.14|747.85|730.75|292
1652439900000|2022-05-13 11:05:00|748.17|731.07|749.95|732.85|751.03|733.93|745.22|728.12|283
1652440200000|2022-05-13 11:10:00|749.99|732.89|746.18|729.08|750.27|733.17|746.18|729.08|369
1652440500000|2022-05-13 11:15:00|746.29|729.19|741.81|724.71|747.72|730.62|740.28|723.18|580
1652440800000|2022-05-13 11:20:00|741.9|724.8|741.48|724.38|743.47|726.37|739.66|722.56|405
1652441100000|2022-05-13 11:25:00|741.92|724.82|746.82|729.72|746.82|729.72|741.75|724.65|369
1652441400000|2022-05-13 11:30:00|747.19|730.09|747.33|730.23|750.02|732.92|741.34|724.24|464
1652441700000|2022-05-13 11:35:00|747.35|730.25|748.86|731.76|750.4|733.3|745.16|728.06|416
1652442000000|2022-05-13 11:40:00|748.87|731.77|750.13|733.03|750.89|733.79|748.86|731.76|388
1652442300000|2022-05-13 11:45:00|750.04|732.94|753.8|736.7|753.8|736.7|748.7|731.6|422
1652442600000|2022-05-13 11:50:00|753.82|736.72|760.39|743.29|761.51|744.41|752.16|735.06|484
1652442900000|2022-05-13 11:55:00|760.37|743.27|766.05|748.95|766.19|749.09|759.46|742.36|344
1652443200000|2022-05-13 12:00:00|766.07|748.97|759.25|742.15|766.45|749.35|759.25|742.15|395
1652443500000|2022-05-13 12:05:00|759.16|742.06|754.94|737.84|759.17|742.07|753.31|736.21|371
1652443800000|2022-05-13 12:10:00|754.95|737.85|754.34|737.24|755.18|738.08|753.12|736.02|399
1652444100000|2022-05-13 12:15:00|754.36|737.26|757.44|740.34|760.84|743.74|754.13|737.03|282
1652444400000|2022-05-13 12:20:00|757.61|740.51|755.06|737.96|759.97|742.87|754.22|737.12|371
1652444700000|2022-05-13 12:25:00|755.01|737.91|759.19|742.09|760.77|743.67|754.14|737.04|375
1652445000000|2022-05-13 12:30:00|759.27|742.17|765.04|747.94|765.36|748.26|759.24|742.14|432
1652445300000|2022-05-13 12:35:00|765.23|748.13|756.28|739.18|765.83|748.73|756.28|739.18|476
1652445600000|2022-05-13 12:40:00|756.24|739.14|752.51|735.41|756.44|739.34|751.05|733.95|466
1652445900000|2022-05-13 12:45:00|753.05|735.95|751.91|734.81|755.38|738.28|751.27|734.17|360
1652446200000|2022-05-13 12:50:00|751.85|734.75|756.48|739.38|756.48|739.38|751.24|734.14|306
1652446500000|2022-05-13 12:55:00|756.87|739.77|758.43|741.33|759.4|742.3|755.89|738.79|373
1652446800000|2022-05-13 13:00:00|758.33|741.23|758.06|740.96|758.84|741.74|752.76|735.66|506
1652447100000|2022-05-13 13:05:00|758.04|740.94|746.91|729.81|758.11|741.01|744.72|727.62|577
1652447400000|2022-05-13 13:10:00|746.95|729.85|742.64|725.54|747.38|730.28|741.95|724.85|427
1652447700000|2022-05-13 13:15:00|742.51|725.41|740.24|723.14|742.87|725.77|737.16|720.06|445
1652448000000|2022-05-13 13:20:00|740.22|723.12|741.39|724.29|744.21|727.11|739.65|722.55|369
1652448300000|2022-05-13 13:25:00|741.3|724.2|742.23|725.13|743.67|726.57|739.83|722.73|404
1652448600000|2022-05-13 13:30:00|742.5|725.4|737.23|720.13|752.76|735.66|736.05|718.95|608
1652448900000|2022-05-13 13:35:00|737.05|719.95|740.62|723.52|747.05|729.95|735.28|718.18|534
1652449200000|2022-05-13 13:40:00|740.58|723.48|749.22|732.12|750.08|732.98|738.69|721.59|603
1652449500000|2022-05-13 13:45:00|749.15|732.05|750.94|733.84|753.05|735.95|746.68|729.58|612
1652449800000|2022-05-13 13:50:00|750.93|733.83|763.63|746.53|764.11|747.01|750.91|733.81|381
1652450100000|2022-05-13 13:55:00|763.65|746.55|763.38|746.28|764.37|747.27|759.22|742.12|527
1652450400000|2022-05-13 14:00:00|763.43|746.33|768.97|751.87|773.43|756.33|762.44|745.34|375
1652450700000|2022-05-13 14:05:00|769.05|751.95|771.03|753.93|771.08|753.98|767.1|750|352
1652451000000|2022-05-13 14:10:00|771.17|754.07|764.33|747.23|772.4|755.3|762.68|745.58|560
1652451300000|2022-05-13 14:15:00|764.31|747.21|760.88|743.78|764.88|747.78|760.65|743.55|475
1652451600000|2022-05-13 14:20:00|760.9|743.8|772.73|755.63|773.44|756.34|760.9|743.8|487
1652451900000|2022-05-13 14:25:00|772.71|755.61|772.73|755.63|778.46|761.36|770.78|753.68|532
1652452200000|2022-05-13 14:30:00|772.71|755.61|775.5|758.4|776.79|759.69|769.6|752.5|374
1652452500000|2022-05-13 14:35:00|776|758.9|774.61|757.51|777.28|760.18|773.69|756.59|251
1652452800000|2022-05-13 14:40:00|774.6|757.5|771.66|754.56|775.45|758.35|771.66|754.56|334
1652453100000|2022-05-13 14:45:00|771.6|754.5|763.83|746.73|772|754.9|763.05|745.95|571
1652453400000|2022-05-13 14:50:00|763.75|746.65|766.25|749.15|766.49|749.39|762.17|745.07|296
1652453700000|2022-05-13 14:55:00|766.56|749.46|762.23|745.13|767.42|750.32|762.21|745.11|312
1652454000000|2022-05-13 15:00:00|762.54|745.44|760.23|743.13|764.44|747.34|758.98|741.88|428
1652454300000|2022-05-13 15:05:00|760.22|743.12|758.87|741.77|761.45|744.35|758.67|741.57|315
1652454600000|2022-05-13 15:10:00|758.86|741.76|758.79|741.69|760.85|743.75|757.8|740.7|273
1652454900000|2022-05-13 15:15:00|758.78|741.68|752.22|735.12|759.13|742.03|751.42|734.32|496
1652455200000|2022-05-13 15:20:00|752.23|735.13|750.49|733.39|754.77|737.67|750.41|733.31|407
1652455500000|2022-05-13 15:25:00|750.47|733.37|751.67|734.57|753.49|736.39|749.51|732.41|400
1652455800000|2022-05-13 15:30:00|751.66|734.56|745.86|728.76|753.23|736.13|745|727.9|415
1652456100000|2022-05-13 15:35:00|745.9|728.8|746.45|729.35|747.13|730.03|745.08|727.98|348
1652456400000|2022-05-13 15:40:00|746.37|729.27|740.36|723.26|746.71|729.61|739.21|722.11|414
1652456700000|2022-05-13 15:45:00|740.69|723.59|742.21|725.11|742.93|725.83|734.53|717.43|412
1652457000000|2022-05-13 15:50:00|742.06|724.96|739.18|722.08|743.01|725.91|738.23|721.13|310
1652457300000|2022-05-13 15:55:00|739.2|722.1|738.01|720.91|739.2|722.1|736.11|719.01|326
1652457600000|2022-05-13 16:00:00|738.06|720.96|741.69|724.59|742.58|725.48|737.17|720.07|285
1652457900000|2022-05-13 16:05:00|742.04|724.94|745.74|728.64|747.95|730.85|741.08|723.98|316
1652458200000|2022-05-13 16:10:00|745.73|728.63|745.21|728.11|747.64|730.54|744.95|727.85|257
1652458500000|2022-05-13 16:15:00|745.01|727.91|742.1|725|745.03|727.93|741.68|724.58|344
1652458800000|2022-05-13 16:20:00|742.12|725.02|737.05|719.95|743.7|726.6|736.15|719.05|406
1652459100000|2022-05-13 16:25:00|737|719.9|733.2|716.1|737|719.9|732.9|715.8|399
1652459400000|2022-05-13 16:30:00|733.09|715.99|723.41|706.31|734.94|717.84|722.98|705.88|438
1652459700000|2022-05-13 16:35:00|723.69|706.59|731.99|714.89|731.99|714.89|721.11|704.01|454
1652460000000|2022-05-13 16:40:00|732.04|714.94|726.5|709.4|732.7|715.6|726.5|709.4|447
1652460300000|2022-05-13 16:45:00|726.63|709.53|731.87|714.77|732.92|715.82|726.31|709.21|463
1652460600000|2022-05-13 16:50:00|731.83|714.73|728.09|710.99|732.72|715.62|726.58|709.48|515
1652460900000|2022-05-13 16:55:00|728.05|710.95|729.65|712.55|732.84|715.74|728|710.9|341
1652461200000|2022-05-13 17:00:00|729.75|712.65|732.94|715.84|735.82|718.72|729.16|712.06|416
1652461500000|2022-05-13 17:05:00|732.91|715.81|734.15|717.05|734.87|717.77|731.03|713.93|409
1652461800000|2022-05-13 17:10:00|734.12|717.02|744.35|727.25|745.54|728.44|732.28|715.18|241
1652462100000|2022-05-13 17:15:00|743.96|726.86|735.83|718.73|743.96|726.86|735.83|718.73|455
1652462400000|2022-05-13 17:20:00|735.8|718.7|739.85|722.75|740.35|723.25|734.65|717.55|344
1652462700000|2022-05-13 17:25:00|739.83|722.73|735.85|718.75|739.85|722.75|735.85|718.75|437
1652463000000|2022-05-13 17:30:00|735.81|718.71|740.85|723.75|740.88|723.78|735.81|718.71|241
1652463300000|2022-05-13 17:35:00|740.84|723.74|737.33|720.23|741.86|724.76|737.24|720.14|323
1652463600000|2022-05-13 17:40:00|737.34|720.24|729.81|712.71|737.85|720.75|729.5|712.4|459
1652463900000|2022-05-13 17:45:00|729.58|712.48|725.04|707.94|729.58|712.48|722.04|704.94|460
1652464200000|2022-05-13 17:50:00|725.02|707.92|723.11|706.01|725.62|708.52|720.19|703.09|418
1652464500000|2022-05-13 17:55:00|723.09|705.99|718.25|701.15|723.66|706.56|718.25|701.15|430
1652464800000|2022-05-13 18:00:00|718.12|701.02|711.29|694.19|720.36|703.26|710.88|693.78|570
1652465100000|2022-05-13 18:05:00|711.26|694.16|720.98|703.88|723.21|706.11|711.1|694|521
1652465400000|2022-05-13 18:10:00|720.94|703.84|723.52|706.42|725.75|708.65|720.26|703.16|483
1652465700000|2022-05-13 18:15:00|723.2|706.1|725.58|708.48|725.72|708.62|721.1|704|376
1652466000000|2022-05-13 18:20:00|725.69|708.59|720.79|703.69|725.71|708.61|720.12|703.02|351
1652466300000|2022-05-13 18:25:00|720.84|703.74|721.29|704.19|722.47|705.37|717.91|700.81|385
1652466600000|2022-05-13 18:30:00|721.45|704.35|733.05|715.95|737.58|720.48|720.33|703.23|535
1652466900000|2022-05-13 18:35:00|732.97|715.87|728.07|710.97|733.05|715.95|726.18|709.08|419
1652467200000|2022-05-13 18:40:00|728.06|710.96|726.86|709.76|728.79|711.69|725.77|708.67|301
1652467500000|2022-05-13 18:45:00|726.81|709.71|722.89|705.79|727.09|709.99|722.34|705.24|329
1652467800000|2022-05-13 18:50:00|722.97|705.87|731.92|714.82|735.89|718.79|722.31|705.21|417
1652468100000|2022-05-13 18:55:00|731.94|714.84|733.79|716.69|734.61|717.51|730.88|713.78|386
1652468400000|2022-05-13 19:00:00|733.93|716.83|729.99|712.89|734.3|717.2|729.95|712.85|372
1652468700000|2022-05-13 19:05:00|730.12|713.02|732.28|715.18|732.96|715.86|730.12|713.02|295
1652469000000|2022-05-13 19:10:00|732.32|715.22|730.85|713.75|732.32|715.22|729.89|712.79|284
1652469300000|2022-05-13 19:15:00|730.95|713.85|733.21|716.11|734.92|717.82|728.26|711.16|334
1652469600000|2022-05-13 19:20:00|733.19|716.09|735.39|718.29|735.39|718.29|730.1|713|359
1652469900000|2022-05-13 19:25:00|735.74|718.64|734.26|717.16|735.99|718.89|732.94|715.84|357
1652470200000|2022-05-13 19:30:00|734.28|717.18|728.95|711.85|735.68|718.58|728.38|711.28|470
1652470500000|2022-05-13 19:35:00|729|711.9|730.76|713.66|733.72|716.62|726.21|709.11|450
1652470800000|2022-05-13 19:40:00|730.82|713.72|730.87|713.77|733.09|715.99|730.07|712.97|402
1652471100000|2022-05-13 19:45:00|730.85|713.75|728.72|711.62|732.85|715.75|727.18|710.08|428
1652471400000|2022-05-13 19:50:00|729.14|712.04|728.08|710.98|729.39|712.29|725.71|708.61|330
1652471700000|2022-05-13 19:55:00|728.06|710.96|731.21|714.11|731.98|714.88|727.15|710.05|332
1652472000000|2022-05-13 20:00:00|731.78|714.68|726.18|709.08|732.81|715.71|726.18|709.08|374
1652472300000|2022-05-13 20:05:00|726.2|709.1|723.69|706.59|726.88|709.78|722.66|705.56|489
1652472600000|2022-05-13 20:10:00|723.71|706.61|726.86|709.76|727.76|710.66|723.71|706.61|305
1652472900000|2022-05-13 20:15:00|726.85|709.75|729.2|712.1|730.89|713.79|726.09|708.99|313
1652473200000|2022-05-13 20:20:00|729.31|712.21|735.23|718.13|735.74|718.64|726.05|708.95|449
1652473500000|2022-05-13 20:25:00|735.16|718.06|736.06|718.96|736.91|719.81|733.34|716.24|339
1652473800000|2022-05-13 20:30:00|735.81|718.71|735.21|718.11|738.21|721.11|733.93|716.83|347
1652474100000|2022-05-13 20:35:00|735.5|718.4|733.41|716.31|736.99|719.89|732.86|715.76|256
1652474400000|2022-05-13 20:40:00|733.12|716.02|733.06|715.96|735.97|718.87|731.75|714.65|289
1652474700000|2022-05-13 20:45:00|733.07|715.97|728.01|710.91|733.16|716.06|727.19|710.09|403
1652475000000|2022-05-13 20:50:00|727.96|710.86|725.22|708.12|730.03|712.93|725.11|708.01|417
1652475300000|2022-05-13 20:55:00|725.2|708.1|725.63|708.53|725.83|708.73|724.74|707.64|203
1652511600000|2022-05-14 07:00:00|713.67|696.57|711.68|694.58|713.89|696.79|710.64|693.54|206
1652511900000|2022-05-14 07:05:00|711.73|694.63|718.81|701.71|719.27|702.17|711.73|694.63|174
1652512200000|2022-05-14 07:10:00|718.82|701.72|716.8|699.7|719.21|702.11|716.73|699.63|142
1652512500000|2022-05-14 07:15:00|716.81|699.71|712.68|695.58|716.91|699.81|712.1|695|168
1652512800000|2022-05-14 07:20:00|712.67|695.57|715.49|698.39|715.68|698.58|711.2|694.1|183
1652513100000|2022-05-14 07:25:00|715.6|698.5|716.56|699.46|717.38|700.28|714.9|697.8|159
1652513400000|2022-05-14 07:30:00|716.57|699.47|712.04|694.94|716.57|699.47|711.88|694.78|195
1652513700000|2022-05-14 07:35:00|711.99|694.89|713.23|696.13|715.34|698.24|711.99|694.89|150
1652514000000|2022-05-14 07:40:00|713|695.9|711.11|694.01|714.58|697.48|709.94|692.84|346
1652514300000|2022-05-14 07:45:00|711.12|694.02|710.82|693.72|712.34|695.24|709.73|692.63|186
1652514600000|2022-05-14 07:50:00|710.81|693.71|708.33|691.23|711.15|694.05|705.17|688.07|304
1652514900000|2022-05-14 07:55:00|708.35|691.25|708.54|691.44|708.86|691.76|706.36|689.26|226
1652515200000|2022-05-14 08:00:00|708.59|691.49|707.83|690.73|711.43|694.33|707.75|690.65|226
1652515500000|2022-05-14 08:05:00|707.85|690.75|708.21|691.11|708.51|691.41|706.77|689.67|171
1652515800000|2022-05-14 08:10:00|708.31|691.21|709.95|692.85|710.51|693.41|707.88|690.78|154
1652516100000|2022-05-14 08:15:00|709.67|692.57|711.68|694.58|713.27|696.17|708.92|691.82|249
1652516400000|2022-05-14 08:20:00|711.96|694.86|710.07|692.97|713.2|696.1|710.07|692.97|245
1652516700000|2022-05-14 08:25:00|710.05|692.95|712.9|695.8|713.27|696.17|708.84|691.74|306
1652517000000|2022-05-14 08:30:00|712.61|695.51|717.77|700.67|720.84|703.74|712.61|695.51|360
1652517300000|2022-05-14 08:35:00|717.76|700.66|717.47|700.37|718.35|701.25|716.73|699.63|187
1652517600000|2022-05-14 08:40:00|717.33|700.23|713.76|696.66|717.47|700.37|713.23|696.13|230
1652517900000|2022-05-14 08:45:00|713.74|696.64|717.46|700.36|718.01|700.91|712.52|695.42|284
1652518200000|2022-05-14 08:50:00|717.52|700.42|716.86|699.76|718.17|701.07|715.23|698.13|247
1652518500000|2022-05-14 08:55:00|716.84|699.74|715.93|698.83|717.29|700.19|715.71|698.61|161
1652518800000|2022-05-14 09:00:00|715.94|698.84|713.57|696.47|716.51|699.41|713.57|696.47|183
1652519100000|2022-05-14 09:05:00|713.82|696.72|720.2|703.1|720.2|703.1|713.59|696.49|329
1652519400000|2022-05-14 09:10:00|720.11|703.01|716.45|699.35|720.11|703.01|716.42|699.32|232
1652519700000|2022-05-14 09:15:00|716.34|699.24|717.7|700.6|719.3|702.2|716.34|699.24|217
1652520000000|2022-05-14 09:20:00|717.97|700.87|717.48|700.38|719.22|702.12|717.48|700.38|146
1652520300000|2022-05-14 09:25:00|717.46|700.36|713.98|696.88|717.46|700.36|713.32|696.22|252
1652520600000|2022-05-14 09:30:00|713.96|696.86|710.8|693.7|714.01|696.91|710.15|693.05|275
1652520900000|2022-05-14 09:35:00|710.82|693.72|706.87|689.77|711.35|694.25|706.87|689.77|253
1652521200000|2022-05-14 09:40:00|706.8|689.7|706.73|689.63|708.89|691.79|706.36|689.26|309
1652521500000|2022-05-14 09:45:00|706.72|689.62|705.72|688.62|709.38|692.28|705.72|688.62|263
1652521800000|2022-05-14 09:50:00|705.71|688.61|706.37|689.27|707.32|690.22|704.32|687.22|263
1652522100000|2022-05-14 09:55:00|706.38|689.28|707.08|689.98|707.08|689.98|703.42|686.32|303
1652522400000|2022-05-14 10:00:00|707.13|690.03|700.81|683.71|707.24|690.14|700.76|683.66|290
1652522700000|2022-05-14 10:05:00|700.68|683.58|701.79|684.69|702.98|685.88|700.55|683.45|215
1652523000000|2022-05-14 10:10:00|701.83|684.73|700.71|683.61|703.05|685.95|699.7|682.6|233
1652523300000|2022-05-14 10:15:00|700.72|683.62|698.9|681.8|701.49|684.39|698.62|681.52|253
1652523600000|2022-05-14 10:20:00|699.08|681.98|699.1|682|700.44|683.34|697.31|680.21|292
1652523900000|2022-05-14 10:25:00|699.17|682.07|701.15|684.05|701.38|684.28|699.14|682.04|200
1652524200000|2022-05-14 10:30:00|700.98|683.88|701.53|684.43|702.53|685.43|698.78|681.68|242
1652524500000|2022-05-14 10:35:00|701.39|684.29|702.77|685.67|704.46|687.36|700.66|683.56|262
1652524800000|2022-05-14 10:40:00|702.74|685.64|699.14|682.04|702.82|685.72|698.8|681.7|316
1652525100000|2022-05-14 10:45:00|699.12|682.02|700.52|683.42|700.53|683.43|696.89|679.79|350
1652525400000|2022-05-14 10:50:00|700.56|683.46|692.93|675.83|700.56|683.46|692.84|675.74|358
1652525700000|2022-05-14 10:55:00|692.94|675.84|691.98|674.88|693.08|675.98|689.74|672.64|370
1652526000000|2022-05-14 11:00:00|692.17|675.07|693.98|676.88|695.25|678.15|689.13|672.03|357
1652526300000|2022-05-14 11:05:00|693.89|676.79|690.84|673.74|696.79|679.69|690.84|673.74|297
1652526600000|2022-05-14 11:10:00|690.8|673.7|683.79|666.69|690.89|673.79|683.07|665.97|513
1652526900000|2022-05-14 11:15:00|683.76|666.66|685.33|668.23|687.94|670.84|682.53|665.43|391
1652527200000|2022-05-14 11:20:00|685.1|668|685.16|668.06|687.99|670.89|683.82|666.72|317
1652527500000|2022-05-14 11:25:00|685.42|668.32|679.91|662.81|685.42|668.32|679.91|662.81|317
1652527800000|2022-05-14 11:30:00|680.06|662.96|682.74|665.64|683.01|665.91|677.97|660.87|360
1652528100000|2022-05-14 11:35:00|682.73|665.63|684.06|666.96|686.62|669.52|682.7|665.6|345
1652528400000|2022-05-14 11:40:00|684.21|667.11|681.48|664.38|685.91|668.81|681.48|664.38|365
1652528700000|2022-05-14 11:45:00|681.69|664.59|680.98|663.88|684.82|667.72|679.55|662.45|285
1652529000000|2022-05-14 11:50:00|680.99|663.89|682.44|665.34|683.4|666.3|679.83|662.73|244
1652529300000|2022-05-14 11:55:00|682.94|665.84|685.64|668.54|688.89|671.79|682.94|665.84|310
1652529600000|2022-05-14 12:00:00|685.66|668.56|682.78|665.68|685.87|668.77|682.56|665.46|304
1652529900000|2022-05-14 12:05:00|682.75|665.65|682.96|665.86|684.3|667.2|681.85|664.75|265
1652530200000|2022-05-14 12:10:00|682.94|665.84|680.73|663.63|682.94|665.84|680.25|663.15|326
1652530500000|2022-05-14 12:15:00|680.72|663.62|678.91|661.81|681.73|664.63|678.9|661.8|241
1652530800000|2022-05-14 12:20:00|678.93|661.83|684.18|667.08|685.4|668.3|678.93|661.83|249
1652531100000|2022-05-14 12:25:00|684.17|667.07|688.44|671.34|689.69|672.59|684.17|667.07|339
1652531400000|2022-05-14 12:30:00|688.47|671.37|687.83|670.73|691.78|674.68|686.34|669.24|406
1652531700000|2022-05-14 12:35:00|687.76|670.66|687.36|670.26|688.1|671|685.95|668.85|244
1652532000000|2022-05-14 12:40:00|687.46|670.36|687.64|670.54|690.15|673.05|687.46|670.36|224
1652532300000|2022-05-14 12:45:00|687.62|670.52|688.82|671.72|689.82|672.72|687.59|670.49|234
1652532600000|2022-05-14 12:50:00|688.79|671.69|687.66|670.56|688.79|671.69|686.84|669.74|205
1652532900000|2022-05-14 12:55:00|687.65|670.55|686.74|669.64|687.65|670.55|684.8|667.7|287
1652533200000|2022-05-14 13:00:00|686.72|669.62|680.9|663.8|688.29|671.19|680.9|663.8|365
1652533500000|2022-05-14 13:05:00|681.01|663.91|680.9|663.8|684.72|667.62|680.9|663.8|348
1652533800000|2022-05-14 13:10:00|680.97|663.87|679.89|662.79|681.9|664.8|676.96|659.86|443
1652534100000|2022-05-14 13:15:00|679.63|662.53|676.47|659.37|681.29|664.19|674.58|657.48|413
1652534400000|2022-05-14 13:20:00|676.81|659.71|679.39|662.29|680.46|663.36|674.89|657.79|303
1652534700000|2022-05-14 13:25:00|679.42|662.32|678.8|661.7|681.51|664.41|678.8|661.7|339
1652535000000|2022-05-14 13:30:00|678.75|661.65|680.03|662.93|681.4|664.3|676.72|659.62|289
1652535300000|2022-05-14 13:35:00|680.01|662.91|675.65|658.55|680.01|662.91|675|657.9|366
1652535600000|2022-05-14 13:40:00|675.55|658.45|678.87|661.77|678.87|661.77|673.95|656.85|449
1652535900000|2022-05-14 13:45:00|678.89|661.79|675.6|658.5|679.83|662.73|672.49|655.39|432
1652536200000|2022-05-14 13:50:00|675.64|658.54|673.74|656.64|676.53|659.43|672.89|655.79|332
1652536500000|2022-05-14 13:55:00|673.91|656.81|674.55|657.45|677.05|659.95|673.91|656.81|404
1652536800000|2022-05-14 14:00:00|674.53|657.43|675.11|658.01|676.47|659.37|674.05|656.95|432
1652537100000|2022-05-14 14:05:00|675.1|658|673.81|656.71|675.1|658|671.55|654.45|341
1652537400000|2022-05-14 14:10:00|673.84|656.74|674.51|657.41|674.51|657.41|672.7|655.6|330
1652537700000|2022-05-14 14:15:00|674.48|657.38|674.85|657.75|677.87|660.77|674.26|657.16|401
1652538000000|2022-05-14 14:20:00|674.82|657.72|677.22|660.12|677.77|660.67|672.2|655.1|353
1652538300000|2022-05-14 14:25:00|677.23|660.13|678.41|661.31|678.45|661.35|676.2|659.1|255
1652538600000|2022-05-14 14:30:00|678.43|661.33|675.77|658.67|678.44|661.34|675.13|658.03|301
1652538900000|2022-05-14 14:35:00|675.82|658.72|677.51|660.41|677.51|660.41|675.56|658.46|160
1652539200000|2022-05-14 14:40:00|677.4|660.3|679.05|661.95|680.11|663.01|676.08|658.98|228
1652539500000|2022-05-14 14:45:00|679.07|661.97|675.74|658.64|679.17|662.07|675.58|658.48|284
1652539800000|2022-05-14 14:50:00|675.73|658.63|675.75|658.65|676.61|659.51|675.13|658.03|180
1652540100000|2022-05-14 14:55:00|675.74|658.64|679.68|662.58|679.69|662.59|675.16|658.06|261
1652540400000|2022-05-14 15:00:00|679.66|662.56|676.81|659.71|679.69|662.59|674.66|657.56|320
1652540700000|2022-05-14 15:05:00|676.82|659.72|679.57|662.47|679.59|662.49|676.81|659.71|212
1652541000000|2022-05-14 15:10:00|679.59|662.49|685.55|668.45|685.56|668.46|679.49|662.39|234
1652541300000|2022-05-14 15:15:00|685.53|668.43|684.85|667.75|687.5|670.4|684.24|667.14|296
1652541600000|2022-05-14 15:20:00|684.87|667.77|682.63|665.53|684.87|667.77|681.71|664.61|255
1652541900000|2022-05-14 15:25:00|682.61|665.51|682.17|665.07|685.6|668.5|681.78|664.68|303
1652542200000|2022-05-14 15:30:00|681.95|664.85|680.75|663.65|682.78|665.68|678.59|661.49|302
1652542500000|2022-05-14 15:35:00|681.15|664.05|680.22|663.12|681.15|664.05|678.97|661.87|169
1652542800000|2022-05-14 15:40:00|680.2|663.1|673.79|656.69|680.77|663.67|673.78|656.68|299
1652543100000|2022-05-14 15:45:00|673.76|656.66|673.85|656.75|675.73|658.63|673.71|656.61|239
1652543400000|2022-05-14 15:50:00|673.83|656.73|675.31|658.21|676.24|659.14|673.7|656.6|301
1652543700000|2022-05-14 15:55:00|675.3|658.2|674.77|657.67|676.41|659.31|673.68|656.58|274
1652544000000|2022-05-14 16:00:00|674.75|657.65|679.02|661.92|679.49|662.39|674.75|657.65|303
1652544300000|2022-05-14 16:05:00|679.03|661.93|678.47|661.37|680.44|663.34|678.47|661.37|287
1652544600000|2022-05-14 16:10:00|678.55|661.45|682.24|665.14|682.24|665.14|672.58|655.48|397
1652544900000|2022-05-14 16:15:00|682.26|665.16|687.74|670.64|689.74|672.64|680.85|663.75|351
1652545200000|2022-05-14 16:20:00|687.73|670.63|692.48|675.38|694.05|676.95|687.72|670.62|454
1652545500000|2022-05-14 16:25:00|692.46|675.36|692.37|675.27|692.53|675.43|690.34|673.24|446
1652545800000|2022-05-14 16:30:00|692.41|675.31|699.98|682.88|701.25|684.15|691.92|674.82|481
1652546100000|2022-05-14 16:35:00|699.97|682.87|699.54|682.44|700.53|683.43|698.21|681.11|390
1652546400000|2022-05-14 16:40:00|699.55|682.45|699.94|682.84|700.38|683.28|694.9|677.8|363
1652546700000|2022-05-14 16:45:00|699.95|682.85|706.16|689.06|706.16|689.06|697.05|679.95|418
1652547000000|2022-05-14 16:50:00|705.75|688.65|710.82|693.72|715.83|698.73|705.55|688.45|607
1652547300000|2022-05-14 16:55:00|710.78|693.68|705.54|688.44|711.3|694.2|705.52|688.42|423
1652547600000|2022-05-14 17:00:00|705.56|688.46|702.95|685.85|706.05|688.95|702.08|684.98|451
1652547900000|2022-05-14 17:05:00|702.93|685.83|709.16|692.06|709.48|692.38|702.93|685.83|476
1652548200000|2022-05-14 17:10:00|709.17|692.07|706.12|689.02|711.83|694.73|705.89|688.79|343
1652548500000|2022-05-14 17:15:00|706.14|689.04|707.54|690.44|708.62|691.52|704.93|687.83|410
1652548800000|2022-05-14 17:20:00|707.71|690.61|708.05|690.95|710.76|693.66|707.04|689.94|379
1652549100000|2022-05-14 17:25:00|708.11|691.01|709.26|692.16|709.56|692.46|706.89|689.79|341
1652549400000|2022-05-14 17:30:00|709.23|692.13|705.87|688.77|709.31|692.21|704.87|687.77|322
1652549700000|2022-05-14 17:35:00|705.85|688.75|704.61|687.51|705.85|688.75|701.94|684.84|296
1652550000000|2022-05-14 17:40:00|704.57|687.47|704.79|687.69|706.53|689.43|704.05|686.95|435
1652550300000|2022-05-14 17:45:00|705.17|688.07|709.48|692.38|709.48|692.38|705.17|688.07|352
1652550600000|2022-05-14 17:50:00|709.58|692.48|708.92|691.82|710.65|693.55|708.81|691.71|256
1652550900000|2022-05-14 17:55:00|708.94|691.84|711.99|694.89|712.83|695.73|708.88|691.78|401
1652551200000|2022-05-14 18:00:00|712.04|694.94|714.5|697.4|715.58|698.48|710.01|692.91|301
1652551500000|2022-05-14 18:05:00|714.68|697.58|713.09|695.99|715.47|698.37|710.85|693.75|311
1652551800000|2022-05-14 18:10:00|713.07|695.97|719.55|702.45|720.05|702.95|712.18|695.08|385
1652552100000|2022-05-14 18:15:00|719.51|702.41|719.53|702.43|720.79|703.69|716.25|699.15|514
1652552400000|2022-05-14 18:20:00|719.69|702.59|721.08|703.98|721.48|704.38|718.23|701.13|341
1652552700000|2022-05-14 18:25:00|721.1|704|718.55|701.45|721.48|704.38|718.55|701.45|351
1652553000000|2022-05-14 18:30:00|718.05|700.95|715.81|698.71|720.33|703.23|715.04|697.94|394
1652553300000|2022-05-14 18:35:00|715.84|698.74|713.02|695.92|717.03|699.93|712.35|695.25|383
1652553600000|2022-05-14 18:40:00|713|695.9|713.08|695.98|714.29|697.19|712.02|694.92|411
1652553900000|2022-05-14 18:45:00|713.05|695.95|711.55|694.45|713.05|695.95|710.82|693.72|237
1652554200000|2022-05-14 18:50:00|711.53|694.43|710.69|693.59|713.17|696.07|709.89|692.79|320
1652554500000|2022-05-14 18:55:00|710.7|693.6|710.75|693.65|712|694.9|710.7|693.6|352
1652554800000|2022-05-14 19:00:00|710.85|693.75|709.97|692.87|712.38|695.28|709.07|691.97|294
1652555100000|2022-05-14 19:05:00|710.05|692.95|712.95|695.85|714.55|697.45|709.1|692|259
1652555400000|2022-05-14 19:10:00|712.94|695.84|712.31|695.21|714.04|696.94|711.03|693.93|258
1652555700000|2022-05-14 19:15:00|712.32|695.22|708.91|691.81|712.99|695.89|708.18|691.08|316
1652556000000|2022-05-14 19:20:00|708.93|691.83|708.77|691.67|709.16|692.06|707.33|690.23|198
1652556300000|2022-05-14 19:25:00|708.75|691.65|708.24|691.14|708.95|691.85|707.61|690.51|212
1652556600000|2022-05-14 19:30:00|708.18|691.08|707.63|690.53|709.25|692.15|707.52|690.42|167
1652556900000|2022-05-14 19:35:00|707.61|690.51|703.84|686.74|708.63|691.53|703.55|686.45|253
1652557200000|2022-05-14 19:40:00|703.83|686.73|706.03|688.93|706.56|689.46|703.75|686.65|293
1652557500000|2022-05-14 19:45:00|705.89|688.79|705.6|688.5|705.94|688.84|703.55|686.45|286
1652557800000|2022-05-14 19:50:00|705.59|688.49|706.69|689.59|706.69|689.59|704.45|687.35|254
1652558100000|2022-05-14 19:55:00|706.71|689.61|706.72|689.62|708.07|690.97|705.06|687.96|242
1652558400000|2022-05-14 20:00:00|706.78|689.68|709.88|692.78|710.91|693.81|705.93|688.83|282
1652558700000|2022-05-14 20:05:00|709.86|692.76|711.37|694.27|712.93|695.83|709.04|691.94|356
1652559000000|2022-05-14 20:10:00|711.39|694.29|714.65|697.55|715.49|698.39|711.39|694.29|251
1652559300000|2022-05-14 20:15:00|714.3|697.2|718.04|700.94|718.61|701.51|713.78|696.68|257
1652559600000|2022-05-14 20:20:00|718.2|701.1|717.55|700.45|718.74|701.64|716.11|699.01|299
1652559900000|2022-05-14 20:25:00|717.42|700.32|717.6|700.5|718.27|701.17|716.26|699.16|208
1652560200000|2022-05-14 20:30:00|717.58|700.48|715.01|697.91|717.59|700.49|714.93|697.83|187
1652560500000|2022-05-14 20:35:00|715.02|697.92|711.46|694.36|716.07|698.97|711.2|694.1|286
1652560800000|2022-05-14 20:40:00|711.51|694.41|710.53|693.43|711.95|694.85|710.11|693.01|162
1652561100000|2022-05-14 20:45:00|710.51|693.41|712.35|695.25|712.45|695.35|708.22|691.12|283
1652561400000|2022-05-14 20:50:00|712.32|695.22|709.55|692.45|712.35|695.25|708.96|691.86|331
1652561700000|2022-05-14 20:55:00|709.72|692.62|709.97|692.87|711.11|694.01|709.02|691.92|327
1652562000000|2022-05-14 21:00:00|709.99|692.89|709.06|691.96|712.01|694.91|709.06|691.96|343
1652562300000|2022-05-14 21:05:00|709.05|691.95|710.98|693.88|711.02|693.92|707.96|690.86|275
1652562600000|2022-05-14 21:10:00|710.97|693.87|708.09|690.99|710.98|693.88|706.58|689.48|136
1652562900000|2022-05-14 21:15:00|708.17|691.07|709.21|692.11|709.73|692.63|708.15|691.05|170
1652563200000|2022-05-14 21:20:00|709.18|692.08|711.27|694.17|711.27|694.17|708.17|691.07|220
1652563500000|2022-05-14 21:25:00|711.29|694.19|711.88|694.78|711.88|694.78|710.06|692.96|139
1652563800000|2022-05-14 21:30:00|711.9|694.8|713.41|696.31|713.77|696.67|711.9|694.8|112
1652564100000|2022-05-14 21:35:00|713.6|696.5|715.62|698.52|715.62|698.52|713.6|696.5|109
1652564400000|2022-05-14 21:40:00|716.12|699.02|727.49|710.39|727.49|710.39|716.12|699.02|242
1652564700000|2022-05-14 21:45:00|727.67|710.57|731.77|714.67|731.83|714.73|727.2|710.1|278
1652565000000|2022-05-14 21:50:00|731.72|714.62|729.46|712.36|732.63|715.53|728.63|711.53|370
1652565300000|2022-05-14 21:55:00|729.32|712.22|726.76|709.66|730.05|712.95|726.73|709.63|241
1652565600000|2022-05-14 22:00:00|726.75|709.65|724.04|706.94|727.95|710.85|723.93|706.83|153
1652565900000|2022-05-14 22:05:00|724.1|707|725.54|708.44|725.74|708.64|722.63|705.53|294
1652566200000|2022-05-14 22:10:00|725.55|708.45|730.24|713.14|730.6|713.5|725.23|708.13|262
1652566500000|2022-05-14 22:15:00|730.26|713.16|730.16|713.06|731.55|714.45|729.15|712.05|235
1652566800000|2022-05-14 22:20:00|730.19|713.09|728.25|711.15|730.19|713.09|727.21|710.11|195
1652567100000|2022-05-14 22:25:00|728.18|711.08|724.22|707.12|728.18|711.08|724.11|707.01|267
1652567400000|2022-05-14 22:30:00|724.24|707.14|723.5|706.4|725.11|708.01|722.61|705.51|274
1652567700000|2022-05-14 22:35:00|723.51|706.41|721.61|704.51|723.84|706.74|721.48|704.38|226
1652568000000|2022-05-14 22:40:00|722.05|704.95|722.17|705.07|722.45|705.35|718.66|701.56|144
1652568300000|2022-05-14 22:45:00|722.13|705.03|724.04|706.94|724.63|707.53|721.51|704.41|260
1652568600000|2022-05-14 22:50:00|724.05|706.95|733.08|715.98|734.39|717.29|723.89|706.79|404
1652568900000|2022-05-14 22:55:00|733.05|715.95|734.69|717.59|739.61|722.51|733.05|715.95|418
1652569200000|2022-05-14 23:00:00|734.71|717.61|733.52|716.42|736.91|719.81|732.62|715.52|390
1652569500000|2022-05-14 23:05:00|733.55|716.45|730.22|713.12|733.97|716.87|729.01|711.91|463
1652569800000|2022-05-14 23:10:00|730.44|713.34|728.39|711.29|730.53|713.43|727.25|710.15|383
1652570100000|2022-05-14 23:15:00|728.41|711.31|730.23|713.13|732.07|714.97|728.41|711.31|390
1652570400000|2022-05-14 23:20:00|730.08|712.98|729.25|712.15|730.47|713.37|726.58|709.48|338
1652570700000|2022-05-14 23:25:00|729.4|712.3|732.69|715.59|732.79|715.69|729.4|712.3|204
1652571000000|2022-05-14 23:30:00|732.53|715.43|733.08|715.98|733.7|716.6|728.99|711.89|316
1652571300000|2022-05-14 23:35:00|733.1|716|735.54|718.44|735.83|718.73|733.02|715.92|299
1652571600000|2022-05-14 23:40:00|735.56|718.46|736.32|719.22|736.32|719.22|732.84|715.74|275
1652571900000|2022-05-14 23:45:00|736.68|719.58|732.75|715.65|738.55|721.45|732.05|714.95|398
1652572200000|2022-05-14 23:50:00|732.77|715.67|736.86|719.76|737.8|720.7|731.72|714.62|310
1652572500000|2022-05-14 23:55:00|736.82|719.72|732.99|715.89|739.51|722.41|732.84|715.74|337
1652572800000|2022-05-15 00:00:00|733|715.9|734.26|717.16|738.82|721.72|731.1|714|360
1652573100000|2022-05-15 00:05:00|734.23|717.13|732.49|715.39|737.04|719.94|731.78|714.68|415
1652573400000|2022-05-15 00:10:00|732.47|715.37|729.88|712.78|732.91|715.81|729.16|712.06|332
1652573700000|2022-05-15 00:15:00|729.86|712.76|738.85|721.75|740.55|727.81|729.86|712.76|355
1652574000000|2022-05-15 00:20:00|738.76|721.66|739.51|722.41|743.29|726.19|738.17|721.07|302
1652574300000|2022-05-15 00:25:00|739.54|722.44|740.2|723.1|741.44|724.34|739.1|722|302
1652574600000|2022-05-15 00:30:00|740.18|723.08|736.89|719.79|742.19|725.09|736.36|719.26|285
1652574900000|2022-05-15 00:35:00|736.76|719.66|731.16|714.06|736.76|719.66|731.14|714.04|360
1652575200000|2022-05-15 00:40:00|731.17|714.07|732.06|714.96|732.74|715.64|729.97|712.87|225
1652575500000|2022-05-15 00:45:00|732.04|714.94|728.91|711.81|732.04|714.94|728.91|711.81|283
1652575800000|2022-05-15 00:50:00|728.89|711.79|728.73|711.63|731.37|714.27|728.73|711.63|217
1652576100000|2022-05-15 00:55:00|728.8|711.7|729.66|712.56|730.13|713.03|728.75|711.65|178
1652576400000|2022-05-15 01:00:00|729.64|712.54|725.44|708.34|729.74|712.64|724.69|707.59|288
1652576700000|2022-05-15 01:05:00|725.46|708.36|723.86|706.76|726.09|708.99|723.61|706.51|234
1652577000000|2022-05-15 01:10:00|723.84|706.74|724.94|707.84|725.59|708.49|723.84|706.74|269
1652577300000|2022-05-15 01:15:00|724.92|707.82|725.06|707.96|725.77|708.67|724.55|707.45|204
1652577600000|2022-05-15 01:20:00|725.05|707.95|724.47|707.37|725.07|707.97|723.62|706.52|293
1652577900000|2022-05-15 01:25:00|724.19|707.09|723.3|706.2|725.64|708.54|722.75|705.65|139
1652578200000|2022-05-15 01:30:00|723.28|706.18|722.13|705.03|724.79|707.69|721.36|704.26|256
1652578500000|2022-05-15 01:35:00|722.15|705.05|720.83|703.73|722.73|705.63|720.56|703.46|211
1652578800000|2022-05-15 01:40:00|720.9|703.8|723.06|705.96|723.97|706.87|720.9|703.8|134
1652579100000|2022-05-15 01:45:00|723.04|705.94|724.91|707.81|725.9|708.8|722.27|705.17|233
1652579400000|2022-05-15 01:50:00|724.99|707.89|726.42|709.32|727.61|710.51|724.93|707.83|228
1652579700000|2022-05-15 01:55:00|726.4|709.3|726.5|709.4|727.23|710.13|726.26|709.16|229
1652580000000|2022-05-15 02:00:00|726.48|709.38|730.27|713.17|730.51|713.41|726.48|709.38|324
1652580300000|2022-05-15 02:05:00|730.51|713.41|730|712.9|730.51|713.41|729.51|712.41|179
1652580600000|2022-05-15 02:10:00|729.99|712.89|720.72|703.62|730.64|713.54|719.85|702.75|396
1652580900000|2022-05-15 02:15:00|720.68|703.58|718.65|701.55|720.76|703.66|716.05|698.95|300
1652581200000|2022-05-15 02:20:00|718.66|701.56|718.54|701.44|720.19|703.09|717.07|699.97|305
1652581500000|2022-05-15 02:25:00|718.56|701.46|716.04|698.94|718.6|701.5|716.03|698.93|338
1652581800000|2022-05-15 02:30:00|716.05|698.95|714.55|697.45|716.94|699.84|713.87|696.77|233
1652582100000|2022-05-15 02:35:00|714.53|697.43|713.55|696.45|716|698.9|713.55|696.45|235
1652582400000|2022-05-15 02:40:00|713.59|696.49|713.73|696.63|715.7|698.6|713.55|696.45|228
1652582700000|2022-05-15 02:45:00|713.71|696.61|713.65|696.55|715.49|698.39|712.01|694.91|226
1652583000000|2022-05-15 02:50:00|713.63|696.53|714.77|697.67|715.24|698.14|713.52|696.42|133
1652583300000|2022-05-15 02:55:00|714.81|697.71|715.63|698.53|716.88|699.78|714.59|697.49|133
1652583600000|2022-05-15 03:00:00|715.54|698.44|716.62|699.52|717.16|700.06|715.54|698.44|98
1652583900000|2022-05-15 03:05:00|716.63|699.53|715.49|698.39|717.16|700.06|714.13|697.03|204
1652584200000|2022-05-15 03:10:00|715.56|698.46|714.42|697.32|716.62|699.52|713.76|696.66|220
1652584500000|2022-05-15 03:15:00|714.54|697.44|709.68|692.58|714.65|697.55|709.58|692.48|357
1652584800000|2022-05-15 03:20:00|709.85|692.75|710.27|693.17|712.17|695.07|709.85|692.75|196
1652585100000|2022-05-15 03:25:00|710.25|693.15|711.6|694.5|711.99|694.89|709.65|692.55|290
1652585400000|2022-05-15 03:30:00|711.56|694.46|713.48|696.38|713.48|696.38|709.79|692.69|206
1652585700000|2022-05-15 03:35:00|714.08|696.98|714.78|697.68|715.49|698.39|713.8|696.7|149
1652586000000|2022-05-15 03:40:00|714.88|697.78|714.86|697.76|715.68|698.58|713.94|696.84|188
1652586300000|2022-05-15 03:45:00|714.88|697.78|716.41|699.31|716.62|699.52|714.78|697.68|98
1652586600000|2022-05-15 03:50:00|716.49|699.39|717.56|700.46|717.62|700.52|715.75|698.65|106
1652586900000|2022-05-15 03:55:00|717.55|700.45|718.78|701.68|719.6|702.5|717.22|700.12|138
1652587200000|2022-05-15 04:00:00|718.77|701.67|717.8|700.7|719.49|702.39|717.8|700.7|174
1652587500000|2022-05-15 04:05:00|717.65|700.55|721.04|703.94|721.04|703.94|716.1|699|206
1652587800000|2022-05-15 04:10:00|720.87|703.77|722.07|704.97|723.25|706.15|720.86|703.76|139
1652588100000|2022-05-15 04:15:00|722.31|705.21|722.6|705.5|722.6|705.5|720.56|703.46|188
1652588400000|2022-05-15 04:20:00|722.58|705.48|720.59|703.49|722.58|705.48|720.59|703.49|172
1652588700000|2022-05-15 04:25:00|720.58|703.48|720.92|703.82|721.57|704.47|720.54|703.44|229
1652589000000|2022-05-15 04:30:00|720.94|703.84|716.77|699.67|721.56|704.46|716.77|699.67|237
1652589300000|2022-05-15 04:35:00|716.79|699.69|715.89|698.79|717.53|700.43|714.93|697.83|269
1652589600000|2022-05-15 04:40:00|715.87|698.77|716.69|699.59|716.69|699.59|713.81|696.71|269
1652589900000|2022-05-15 04:45:00|716.62|699.52|718.81|701.71|719.44|702.34|715.9|698.8|182
1652590200000|2022-05-15 04:50:00|718.83|701.73|719.81|702.71|720.59|703.49|717.75|700.65|172
1652590500000|2022-05-15 04:55:00|719.83|702.73|718.92|701.82|720.59|703.49|717.76|700.66|240
1652590800000|2022-05-15 05:00:00|718.93|701.83|718.88|701.78|720.77|703.67|717.95|700.85|217
1652591100000|2022-05-15 05:05:00|718.86|701.76|718.44|701.34|719.58|702.48|716.91|699.81|269
1652591400000|2022-05-15 05:10:00|718.45|701.35|721.55|704.45|721.55|704.45|718.22|701.12|133
1652591700000|2022-05-15 05:15:00|721.48|704.38|721.55|704.45|721.55|704.45|719.94|702.84|143
1652592000000|2022-05-15 05:20:00|721.91|704.81|722.58|705.48|722.62|705.52|721.72|704.62|56
1652592300000|2022-05-15 05:25:00|722.59|705.49|723.22|706.12|723.6|706.5|720.9|703.8|145
1652592600000|2022-05-15 05:30:00|723.26|706.16|722.24|705.14|724.58|707.48|721.78|704.68|151
1652592900000|2022-05-15 05:35:00|722.51|705.41|724.05|706.95|724.46|707.36|722.35|705.25|125
1652593200000|2022-05-15 05:40:00|724.11|707.01|729.47|712.37|729.58|712.48|723.16|706.06|262
1652593500000|2022-05-15 05:45:00|729.46|712.36|734.96|717.86|736.05|718.95|728|710.9|339
1652593800000|2022-05-15 05:50:00|734.95|717.85|734.44|717.34|735.19|718.09|733.17|716.07|273
1652594100000|2022-05-15 05:55:00|734.32|717.22|735.04|717.94|736.66|719.56|734.19|717.09|248
1652594400000|2022-05-15 06:00:00|735.31|718.21|734.53|717.43|738.72|721.62|734.51|717.41|299
1652594700000|2022-05-15 06:05:00|734.69|717.59|733.46|716.36|735.64|718.54|733.13|716.03|307
1652595000000|2022-05-15 06:10:00|733.19|716.09|732.32|715.22|734.68|717.58|731.55|714.45|224
1652595300000|2022-05-15 06:15:00|732.33|715.23|734.5|717.4|734.52|717.42|730.88|713.78|219
1652595600000|2022-05-15 06:20:00|734.49|717.39|737.06|719.96|738.49|721.39|734.15|717.05|191
1652595900000|2022-05-15 06:25:00|737.13|720.03|736.55|719.45|737.69|720.59|735.33|718.23|197
1652596200000|2022-05-15 06:30:00|736.53|719.43|736.95|719.85|737.4|720.3|735.94|718.84|138
1652596500000|2022-05-15 06:35:00|737.05|719.95|732.26|715.16|737.1|720|732.22|715.12|228
1652596800000|2022-05-15 06:40:00|732.27|715.17|732.51|715.41|733.57|716.47|732.11|715.01|192
1652597100000|2022-05-15 06:45:00|732.59|715.49|733.61|716.51|733.61|716.51|731.67|714.57|144
1652597400000|2022-05-15 06:50:00|733.63|716.53|735.95|718.85|736.66|719.56|732.54|715.44|192
1652597700000|2022-05-15 06:55:00|735.92|718.82|739.74|722.64|740.32|723.22|735.43|718.33|375
1652598000000|2022-05-15 07:00:00|739.62|722.52|739.38|722.28|744.71|727.61|738.46|721.36|393
1652598300000|2022-05-15 07:05:00|739.4|722.3|740.57|723.47|741.19|724.09|738.23|721.13|365
1652598600000|2022-05-15 07:10:00|740.59|723.49|738.69|721.59|741.58|724.48|738.33|721.23|404
1652598900000|2022-05-15 07:15:00|738.95|721.85|739.31|722.21|739.94|722.84|737.51|720.41|309
1652599200000|2022-05-15 07:20:00|739.36|722.26|738.46|721.36|739.67|722.57|737.52|720.42|261
1652599500000|2022-05-15 07:25:00|738.44|721.34|735.61|718.51|739.09|721.99|734.84|717.74|332
1652599800000|2022-05-15 07:30:00|735.44|718.34|735.4|718.3|735.82|718.72|734.01|716.91|258
1652600100000|2022-05-15 07:35:00|735.65|718.55|736.4|719.3|736.63|719.53|734.96|717.86|315
1652600400000|2022-05-15 07:40:00|736.42|719.32|735.49|718.39|736.75|719.65|735.36|718.26|221
1652600700000|2022-05-15 07:45:00|735.28|718.18|732.07|714.97|735.96|718.86|731.11|714.01|310
1652601000000|2022-05-15 07:50:00|732.09|714.99|733.68|716.58|733.68|716.58|730.9|713.8|263
1652601300000|2022-05-15 07:55:00|733.65|716.55|732.76|715.66|733.65|716.55|728.81|711.71|273
1652601600000|2022-05-15 08:00:00|732.6|715.5|730.74|713.64|733.94|716.84|730.36|713.26|195
1652601900000|2022-05-15 08:05:00|730.82|713.72|729.87|712.77|731.06|713.96|729.19|712.09|280
1652602200000|2022-05-15 08:10:00|729.85|712.75|729.03|711.93|731.42|714.32|728.1|711|240
1652602500000|2022-05-15 08:15:00|729.02|711.92|727.49|710.39|729.52|712.42|726.11|709.01|287
1652602800000|2022-05-15 08:20:00|727.74|710.64|729.77|712.67|730.12|713.02|727.25|710.15|167
1652603100000|2022-05-15 08:25:00|729.78|712.68|729.24|712.14|730.7|713.6|727.93|710.83|274
1652603400000|2022-05-15 08:30:00|729.26|712.16|726.9|709.8|730.43|713.33|726.84|709.74|196
1652603700000|2022-05-15 08:35:00|726.97|709.87|727.58|710.48|727.58|710.48|726.25|709.15|171
1652604000000|2022-05-15 08:40:00|727.6|710.5|726.97|709.87|728.48|711.38|726.18|709.08|215
1652604300000|2022-05-15 08:45:00|726.99|709.89|723.24|706.14|727.37|710.27|721.88|704.78|296
1652604600000|2022-05-15 08:50:00|723.18|706.08|722.7|705.6|723.47|706.37|721.68|704.58|268
1652604900000|2022-05-15 08:55:00|722.69|705.59|721.44|704.34|722.85|705.75|720.91|703.81|169
1652605200000|2022-05-15 09:00:00|721.43|704.33|723.17|706.07|723.49|706.39|720.87|703.77|248
1652605500000|2022-05-15 09:05:00|723.29|706.19|721.82|704.72|723.54|706.44|721.79|704.69|328
1652605800000|2022-05-15 09:10:00|721.81|704.71|720.67|703.57|721.81|704.71|720.46|703.36|218
1652606100000|2022-05-15 09:15:00|720.58|703.48|723.57|706.47|723.69|706.59|719.1|702|234
1652606400000|2022-05-15 09:20:00|723.55|706.45|724.06|706.96|724.63|707.53|721.79|704.69|187
1652606700000|2022-05-15 09:25:00|724.07|706.97|724.42|707.32|725.85|708.75|723.93|706.83|162
1652607000000|2022-05-15 09:30:00|724.3|707.2|724.14|707.04|725.57|708.47|724.05|706.95|183
1652607300000|2022-05-15 09:35:00|724.15|707.05|725.28|708.18|725.48|708.38|723.94|706.84|168
1652607600000|2022-05-15 09:40:00|725.27|708.17|727.95|710.85|728.45|711.35|725.27|708.17|215
1652607900000|2022-05-15 09:45:00|727.97|710.87|728.3|711.2|729.54|712.44|727.82|710.72|208
1652608200000|2022-05-15 09:50:00|728.11|711.01|727.67|710.57|728.28|711.18|726.72|709.62|108
1652608500000|2022-05-15 09:55:00|727.69|710.59|728.1|711|728.54|711.44|727.22|710.12|175
1652608800000|2022-05-15 10:00:00|728.12|711.02|727.09|709.99|728.39|711.29|726.82|709.72|159
1652609100000|2022-05-15 10:05:00|727.07|709.97|723.04|705.94|727.07|709.97|722.9|705.8|183
1652609400000|2022-05-15 10:10:00|723.02|705.92|724.61|707.51|725.69|708.59|722.61|705.51|177
1652609700000|2022-05-15 10:15:00|724.62|707.52|723.25|706.15|724.67|707.57|722.69|705.59|119
1652610000000|2022-05-15 10:20:00|723.23|706.13|723.1|706|724.51|707.41|722.8|705.7|122
1652610300000|2022-05-15 10:25:00|723.11|706.01|724.71|707.61|724.84|707.74|723.08|705.98|119
1652610600000|2022-05-15 10:30:00|724.74|707.64|723.52|706.42|724.74|707.64|721.32|704.22|226
1652610900000|2022-05-15 10:35:00|723.54|706.44|728|710.9|728.08|710.98|723.48|706.38|196
1652611200000|2022-05-15 10:40:00|728.04|710.94|728.19|711.09|730.12|713.02|727.75|710.65|214
1652611500000|2022-05-15 10:45:00|728.3|711.2|731.79|714.69|732.51|715.41|727.62|710.52|189
1652611800000|2022-05-15 10:50:00|731.85|714.75|733.89|716.79|735.52|718.42|731.46|714.36|356
1652612100000|2022-05-15 10:55:00|733.91|716.81|737.53|720.43|737.63|720.53|731.96|714.86|396
1652612400000|2022-05-15 11:00:00|737.2|720.1|736.88|719.78|737.71|720.61|735.24|718.14|237
1652612700000|2022-05-15 11:05:00|736.67|719.57|735.38|718.28|736.67|719.57|734.14|717.04|165
1652613000000|2022-05-15 11:10:00|735.46|718.36|734.7|717.6|736.77|719.67|734.05|716.95|165
1652613300000|2022-05-15 11:15:00|734.89|717.79|732.17|715.07|734.9|717.8|732.01|714.91|167
1652613600000|2022-05-15 11:20:00|732.15|715.05|734.06|716.96|734.73|717.63|730.6|713.5|270
1652613900000|2022-05-15 11:25:00|734.04|716.94|737.7|720.6|738.96|721.86|733.8|716.7|296
1652614200000|2022-05-15 11:30:00|737.64|720.54|744.24|727.14|745.18|728.08|736.8|719.7|297
1652614500000|2022-05-15 11:35:00|744.22|727.12|747.43|730.33|747.45|730.35|742.86|725.76|292
1652614800000|2022-05-15 11:40:00|747.12|730.02|747.78|730.68|748.81|731.71|746.92|729.82|286
1652615100000|2022-05-15 11:45:00|747.8|730.7|755.39|738.29|757.68|740.58|747.76|730.66|361
1652615400000|2022-05-15 11:50:00|755.23|738.13|761.91|744.81|763.77|746.67|755.11|738.01|367
1652615700000|2022-05-15 11:55:00|761.94|744.84|765.22|748.12|765.63|748.53|759.12|742.02|275
1652616000000|2022-05-15 12:00:00|765.11|748.01|767.75|750.65|770.83|753.73|765.11|748.01|355
1652616300000|2022-05-15 12:05:00|767.77|750.67|768.67|751.57|770.54|753.44|765.73|748.63|285
1652616600000|2022-05-15 12:10:00|768.7|751.6|768.4|751.3|771.23|754.13|767.26|750.16|306
1652616900000|2022-05-15 12:15:00|768.32|751.22|768.42|751.32|769.66|752.56|766.45|749.35|251
1652617200000|2022-05-15 12:20:00|768.26|751.16|768.47|751.37|771.64|754.54|767.22|750.12|363
1652617500000|2022-05-15 12:25:00|768.49|751.39|762.8|745.7|769.01|751.91|761.72|744.62|361
1652617800000|2022-05-15 12:30:00|762.83|745.73|761.2|744.1|762.91|745.81|759.76|742.66|397
1652618100000|2022-05-15 12:35:00|761.03|743.93|762.05|744.95|765.55|748.45|760.67|743.57|361
1652618400000|2022-05-15 12:40:00|762.03|744.93|762.9|745.8|763.43|746.33|760.94|743.84|310
1652618700000|2022-05-15 12:45:00|762.91|745.81|762.28|745.18|764.17|747.07|761.42|744.32|289
1652619000000|2022-05-15 12:50:00|762.3|745.2|759.27|742.17|762.82|745.72|759.07|741.97|306
1652619300000|2022-05-15 12:55:00|759.29|742.19|760.87|743.77|761.34|744.24|758.92|741.82|218
1652619600000|2022-05-15 13:00:00|760.6|743.5|759.69|742.59|760.6|743.5|758.03|740.93|350
1652619900000|2022-05-15 13:05:00|759.7|742.6|760.15|743.05|760.36|743.26|758.05|740.95|329
1652620200000|2022-05-15 13:10:00|760.09|742.99|761.5|744.4|762.6|745.5|759.21|742.11|355
1652620500000|2022-05-15 13:15:00|761.51|744.41|760.34|743.24|762.17|745.07|760.05|742.95|298
1652620800000|2022-05-15 13:20:00|760.22|743.12|758.15|741.05|760.67|743.57|757.69|740.59|244
1652621100000|2022-05-15 13:25:00|758.18|741.08|756.29|739.19|758.86|741.76|754.62|737.52|338
1652621400000|2022-05-15 13:30:00|756.3|739.2|755.17|738.07|756.89|739.79|754.62|737.52|242
1652621700000|2022-05-15 13:35:00|755.18|738.08|757.38|740.28|757.4|740.3|754.62|737.52|233
1652622000000|2022-05-15 13:40:00|757.01|739.91|754.09|736.99|757.2|740.1|753.96|736.86|241
1652622300000|2022-05-15 13:45:00|754.15|737.05|752.2|735.1|754.67|737.57|751.22|734.12|339
1652622600000|2022-05-15 13:50:00|752.25|735.15|752.84|735.74|753.73|736.63|751.08|733.98|323
1652622900000|2022-05-15 13:55:00|752.86|735.76|752.43|735.33|753.47|736.37|751.95|734.85|224
1652623200000|2022-05-15 14:00:00|753.05|735.95|747.65|730.55|754.43|737.33|747.3|730.2|306
1652623500000|2022-05-15 14:05:00|747.81|730.71|748.88|731.78|748.97|731.87|746.55|729.45|373
1652623800000|2022-05-15 14:10:00|748.83|731.73|750.14|733.04|751.07|733.97|748.11|731.01|298
1652624100000|2022-05-15 14:15:00|750.17|733.07|749.39|732.29|750.89|733.79|748.1|731|203
1652624400000|2022-05-15 14:20:00|749.23|732.13|744.02|726.92|750.3|733.2|743.16|726.06|281
1652624700000|2022-05-15 14:25:00|744.09|726.99|745.95|728.85|746.33|729.23|743.09|725.99|314
1652625000000|2022-05-15 14:30:00|745.98|728.88|747.35|730.25|747.98|730.88|743.05|725.95|319
1652625300000|2022-05-15 14:35:00|747.36|730.26|751.8|734.7|751.8|734.7|747.08|729.98|239
1652625600000|2022-05-15 14:40:00|751.69|734.59|752.79|735.69|752.97|735.87|749.99|732.89|259
1652625900000|2022-05-15 14:45:00|752.76|735.66|762.6|745.5|762.64|745.54|751.89|734.79|287
1652626200000|2022-05-15 14:50:00|762.61|745.51|770.14|753.04|770.45|753.35|761.84|744.74|410
1652626500000|2022-05-15 14:55:00|770.11|753.01|766.56|749.46|770.11|753.01|765.99|748.89|308
1652626800000|2022-05-15 15:00:00|766.53|749.43|764.51|747.41|767.56|750.46|764.09|746.99|288
1652627100000|2022-05-15 15:05:00|764.52|747.42|771.88|754.78|772.98|755.88|764.1|747|409
1652627400000|2022-05-15 15:10:00|771.71|754.61|773.01|755.91|774.81|757.71|769.4|752.3|326
1652627700000|2022-05-15 15:15:00|773.03|755.93|767.03|749.93|773.2|756.1|765.52|748.42|408
1652628000000|2022-05-15 15:20:00|767.05|749.95|765.8|748.7|767.1|750|763.34|746.24|333
1652628300000|2022-05-15 15:25:00|765.86|748.76|765.03|747.93|767.02|749.92|764.63|747.53|232
1652628600000|2022-05-15 15:30:00|765.16|748.06|762.73|745.63|765.61|748.51|761.99|744.89|304
1652628900000|2022-05-15 15:35:00|762.72|745.62|762.04|744.94|762.72|745.62|760.59|743.49|276
1652629200000|2022-05-15 15:40:00|762.06|744.96|761.54|744.44|764.98|747.88|760.66|743.56|315
1652629500000|2022-05-15 15:45:00|761.55|744.45|760.82|743.72|763.27|746.17|760.82|743.72|216
1652629800000|2022-05-15 15:50:00|760.81|743.71|756.72|739.62|760.81|743.71|754.78|737.68|412
1652630100000|2022-05-15 15:55:00|756.68|739.58|760.63|743.53|761.57|744.47|755.97|738.87|263
1652630400000|2022-05-15 16:00:00|760.62|743.52|763.69|746.59|766.23|749.13|759.2|742.1|370
1652630700000|2022-05-15 16:05:00|763.68|746.58|762.65|745.55|763.68|746.58|760.47|743.37|358
1652631000000|2022-05-15 16:10:00|762.75|745.65|759.11|742.01|763.25|746.15|758.01|740.91|260
1652631300000|2022-05-15 16:15:00|759.12|742.02|761.06|743.96|763.06|745.96|759.12|742.02|336
1652631600000|2022-05-15 16:20:00|761.09|743.99|763.3|746.2|764.28|747.18|761.07|743.97|261
1652631900000|2022-05-15 16:25:00|763.28|746.18|765.38|748.28|766.05|748.95|762.2|745.1|242
1652632200000|2022-05-15 16:30:00|765.5|748.4|766.01|748.91|767.19|750.09|762.79|745.69|251
1652632500000|2022-05-15 16:35:00|766|748.9|767.2|750.1|768.03|750.93|765.27|748.17|339
1652632800000|2022-05-15 16:40:00|767.22|750.12|773.26|756.16|773.6|756.5|766.2|749.1|311
1652633100000|2022-05-15 16:45:00|773.25|756.15|769.06|751.96|773.56|756.46|768.37|751.27|292
1652633400000|2022-05-15 16:50:00|769.07|751.97|770.74|753.64|771.2|754.1|768.16|751.06|288
1652633700000|2022-05-15 16:55:00|771.07|753.97|769.03|751.93|771.23|754.13|768.16|751.06|252
1652634000000|2022-05-15 17:00:00|769.02|751.92|766.24|749.14|770.19|753.09|766.18|749.08|265
1652634300000|2022-05-15 17:05:00|766.26|749.16|771.21|754.11|772.34|755.24|766.26|749.16|275
1652634600000|2022-05-15 17:10:00|770.92|753.82|771.36|754.26|772.17|755.07|768.68|751.58|307
1652634900000|2022-05-15 17:15:00|771.21|754.11|768.56|751.46|772.21|755.11|768.3|751.2|253
1652635200000|2022-05-15 17:20:00|768.35|751.25|768.06|750.96|770.25|753.15|766.41|749.31|159
1652635500000|2022-05-15 17:25:00|768.08|750.98|772.13|755.03|772.15|755.05|767.14|750.04|242
1652635800000|2022-05-15 17:30:00|772.17|755.07|770.45|753.35|772.24|755.14|767.99|750.89|211
1652636100000|2022-05-15 17:35:00|770.47|753.37|769.4|752.3|770.47|753.37|768.22|751.12|147
1652636400000|2022-05-15 17:40:00|769.45|752.35|766.51|749.41|769.49|752.39|766.48|749.38|191
1652636700000|2022-05-15 17:45:00|766.52|749.42|766.51|749.41|768.85|751.75|766.51|749.41|195
1652637000000|2022-05-15 17:50:00|766.61|749.51|764.18|747.08|768.07|750.97|763.92|746.82|294
1652637300000|2022-05-15 17:55:00|764.17|747.07|766.29|749.19|767.23|750.13|763.68|746.58|208
1652637600000|2022-05-15 18:00:00|766.31|749.21|766.96|749.86|767.32|750.22|763.68|746.58|312
1652637900000|2022-05-15 18:05:00|767.02|749.92|767.79|750.69|770.16|753.06|767.02|749.92|223
1652638200000|2022-05-15 18:10:00|767.96|750.86|769.59|752.49|769.59|752.49|765.63|748.53|307
1652638500000|2022-05-15 18:15:00|769.9|752.8|772.24|755.14|773.6|756.5|769.38|752.28|331
1652638800000|2022-05-15 18:20:00|772.25|755.15|766.14|749.04|772.42|755.32|765.65|748.55|297
1652639100000|2022-05-15 18:25:00|766.71|749.61|766.06|748.96|769.37|752.27|766.04|748.94|346
1652639400000|2022-05-15 18:30:00|766.04|748.94|768.32|751.22|768.93|751.83|764.19|747.09|223
1652639700000|2022-05-15 18:35:00|768.21|751.11|768.66|751.56|771.29|754.19|767.97|750.87|321
1652640000000|2022-05-15 18:40:00|768.58|751.48|779.5|762.4|779.5|762.4|768.01|750.91|351
1652640300000|2022-05-15 18:45:00|779.68|762.58|774.72|757.62|780.17|763.07|774.06|756.96|327
1652640600000|2022-05-15 18:50:00|774.7|757.6|775.97|758.87|776.25|759.15|772.66|755.56|319
1652640900000|2022-05-15 18:55:00|775.93|758.83|776.97|759.87|778.18|761.08|773.14|756.04|285
1652641200000|2022-05-15 19:00:00|776.94|759.84|774.41|757.31|777.26|760.16|774.24|757.14|240
1652641500000|2022-05-15 19:05:00|774.51|757.41|771.65|754.55|777.03|759.93|771.65|754.55|339
1652641800000|2022-05-15 19:10:00|771.63|754.53|771.01|753.91|773.03|755.93|769.71|752.61|248
1652642100000|2022-05-15 19:15:00|771.05|753.95|771.14|754.04|771.61|754.51|770.16|753.06|218
1652642400000|2022-05-15 19:20:00|771.15|754.05|769.92|752.82|771.15|754.05|768.88|751.78|144
1652642700000|2022-05-15 19:25:00|769.84|752.74|767.68|749.08|770.32|753.22|766.18|748.42|172
1652643000000|2022-05-15 19:30:00|767.7|749.1|772|753.4|772.89|754.29|767.61|749.01|321
1652643300000|2022-05-15 19:35:00|772.02|753.42|771.77|753.17|772.16|753.56|770.83|752.23|234
1652643600000|2022-05-15 19:40:00|771.44|752.84|770.06|751.46|771.44|752.84|767.8|749.2|271
1652643900000|2022-05-15 19:45:00|770.04|751.44|776.03|757.43|776.14|757.54|770.03|751.43|310
1652644200000|2022-05-15 19:50:00|775.89|757.29|774.8|756.2|776.34|757.74|772.56|753.96|134
1652644500000|2022-05-15 19:55:00|774.81|756.21|778.86|760.26|779.72|761.12|773.53|754.93|292
1652644800000|2022-05-15 20:00:00|778.88|760.28|777.68|759.08|780.99|762.39|775.93|757.33|260
1652645100000|2022-05-15 20:05:00|777.57|758.97|777.62|759.02|777.76|759.16|775.8|757.2|202
1652645400000|2022-05-15 20:10:00|777.68|759.08|789.46|770.86|790.47|771.87|776.72|758.12|368
1652645700000|2022-05-15 20:15:00|789.52|770.92|789.31|770.71|792.09|773.49|787.25|768.65|355
1652646000000|2022-05-15 20:20:00|789.23|770.63|789.27|770.67|791.06|772.46|785.67|767.07|484
1652646300000|2022-05-15 20:25:00|789.25|770.65|785.7|767.1|790.17|771.57|784.96|766.36|423
1652646600000|2022-05-15 20:30:00|785.74|767.14|787.93|769.33|788.59|769.99|783.7|765.1|438
1652646900000|2022-05-15 20:35:00|787.92|769.32|785.93|767.33|787.92|769.32|784.67|766.07|254
1652647200000|2022-05-15 20:40:00|785.91|767.31|784.68|766.08|786.55|767.95|782.93|764.33|297
1652647500000|2022-05-15 20:45:00|784.63|766.03|786.61|768.01|786.98|768.38|783.64|765.04|279
1652647800000|2022-05-15 20:50:00|786.62|768.02|787.29|768.69|790.4|771.8|786.55|767.95|305
1652648100000|2022-05-15 20:55:00|787.62|769.02|788.28|769.68|789.25|770.65|786.6|768|206
1652648400000|2022-05-15 21:00:00|788.3|769.7|788.89|771.79|789.77|771.89|786.3|769.2|354
1652648700000|2022-05-15 21:05:00|788.85|771.75|784.88|767.78|790.49|773.39|784.1|767|355
1652649000000|2022-05-15 21:10:00|784.89|767.79|782.42|765.32|785.01|767.91|780.54|763.44|299
1652649300000|2022-05-15 21:15:00|782.32|765.22|781.05|763.95|782.34|765.24|779.94|762.84|242
1652649600000|2022-05-15 21:20:00|781.06|763.96|781.68|764.58|782.07|764.97|780.87|763.77|186
1652649900000|2022-05-15 21:25:00|781.7|764.6|781.86|764.76|783.99|766.89|781.36|764.26|177
1652650200000|2022-05-15 21:30:00|781.63|764.53|780.41|763.31|781.96|764.86|780.3|763.2|142
1652650500000|2022-05-15 21:35:00|780.4|763.3|780.38|763.28|781.3|764.2|780.27|763.17|82
1652650800000|2022-05-15 21:40:00|780.45|763.35|781.42|764.32|782.77|765.67|780.38|763.28|131
1652651100000|2022-05-15 21:45:00|781.43|764.33|784.27|767.17|784.27|767.17|781.43|764.33|305
1652651400000|2022-05-15 21:50:00|784.3|767.2|786.04|768.94|786.93|769.83|784.3|767.2|245
1652651700000|2022-05-15 21:55:00|785.98|768.88|787.08|769.98|788.35|771.25|785.3|768.2|215
1652652000000|2022-05-15 22:00:00|787.23|770.13|798.05|780.95|798.31|781.21|787.23|770.13|309
1652652300000|2022-05-15 22:05:00|798.01|780.91|792.73|775.63|798.01|780.91|791.62|774.52|325
1652652600000|2022-05-15 22:10:00|793.05|775.95|797.12|780.02|797.41|780.31|790.83|773.73|319
1652652900000|2022-05-15 22:15:00|797.14|780.04|802.69|785.59|803.19|786.09|796.25|779.15|303
1652653200000|2022-05-15 22:20:00|803.19|786.09|802.49|785.39|804.05|786.95|801.36|784.26|248
1652653500000|2022-05-15 22:25:00|802.41|785.31|800.1|783|804.26|787.16|800.1|783|213
1652653800000|2022-05-15 22:30:00|800.06|782.96|800.55|783.45|802.96|785.86|799.8|782.7|199
1652654100000|2022-05-15 22:35:00|800.05|782.95|798.55|781.45|801.15|784.05|798.55|781.45|246
1652654400000|2022-05-15 22:40:00|798.79|781.69|798.52|781.42|799.05|781.95|796.63|779.53|149
1652654700000|2022-05-15 22:45:00|798.54|781.44|797.26|780.16|800.36|783.26|797.22|780.12|186
1652655000000|2022-05-15 22:50:00|797.18|780.08|793.09|775.99|797.43|780.33|792.66|775.56|244
1652655300000|2022-05-15 22:55:00|792.59|775.49|790.95|773.85|794.19|777.09|790.93|773.83|186
1652655600000|2022-05-15 23:00:00|790.93|773.83|791.43|774.33|792.03|774.93|789.79|772.69|230
1652655900000|2022-05-15 23:05:00|791.45|774.35|791.43|774.33|792.34|775.24|790.14|773.04|204
1652656200000|2022-05-15 23:10:00|791.25|774.15|792.51|775.41|793.05|775.95|790.9|773.8|182
1652656500000|2022-05-15 23:15:00|792.66|775.56|793.14|776.04|793.68|776.58|792.57|775.47|207
1652656800000|2022-05-15 23:20:00|793.07|775.97|793.94|776.84|794.44|777.34|792.61|775.51|233
1652657100000|2022-05-15 23:25:00|793.98|776.88|792.93|775.83|794.03|776.93|792|774.9|194
1652657400000|2022-05-15 23:30:00|793.34|776.24|793.05|775.95|794.05|776.95|790.84|773.74|235
1652657700000|2022-05-15 23:35:00|793.07|775.97|793.29|776.19|794.08|776.98|792.6|775.5|183
1652658000000|2022-05-15 23:40:00|793.27|776.17|794.68|777.58|794.82|777.72|792.64|775.54|236
1652658300000|2022-05-15 23:45:00|794.7|777.6|796.2|779.1|799.76|782.66|794.7|777.6|354
1652658600000|2022-05-15 23:50:00|796.16|779.06|799.02|781.92|800.07|782.97|795.47|778.37|410
1652658900000|2022-05-15 23:55:00|799.83|782.73|804.32|787.22|806.37|789.27|799.83|782.73|272
1652659200000|2022-05-16 00:00:00|804.55|787.45|796.2|779.1|804.55|787.45|793.88|776.78|480
1652659500000|2022-05-16 00:05:00|796.24|779.14|792.9|775.8|797.87|780.77|792.54|775.44|393
1652659800000|2022-05-16 00:10:00|793.15|776.05|792.74|775.64|795.14|778.04|792.67|775.57|351
1652660100000|2022-05-16 00:15:00|792.48|775.38|787.56|770.46|792.66|775.56|787.38|770.28|364
1652660400000|2022-05-16 00:20:00|787.18|770.08|790.07|772.97|790.87|773.77|786.59|769.49|236
1652660700000|2022-05-16 00:25:00|790.09|772.99|794.22|777.12|794.27|777.17|789.92|772.82|274
1652661000000|2022-05-16 00:30:00|794.2|777.1|794.74|777.64|794.88|777.78|789.31|772.21|315
1652661300000|2022-05-16 00:35:00|794.75|777.65|794.28|777.18|798.16|781.06|794.28|777.18|310
1652661600000|2022-05-16 00:40:00|794.3|777.2|792.27|775.17|795.83|778.73|791.96|774.86|268
1652661900000|2022-05-16 00:45:00|792.5|775.4|790.82|773.72|793.67|776.57|788.18|771.08|292
1652662200000|2022-05-16 00:50:00|790.75|773.65|787.28|770.18|790.75|773.65|786.62|769.52|279
1652662500000|2022-05-16 00:55:00|787.52|770.42|786.84|769.74|788|770.9|785.16|768.06|221
1652662800000|2022-05-16 01:00:00|786.82|769.72|787.28|770.18|789.24|772.14|785.83|768.73|320
1652663100000|2022-05-16 01:05:00|787.26|770.16|781.74|764.64|787.66|770.56|781.01|763.91|373
1652663400000|2022-05-16 01:10:00|781.73|764.63|780.25|763.15|782.16|765.06|778.06|760.96|356
1652663700000|2022-05-16 01:15:00|780.5|763.4|781.17|764.07|782.1|765|778.83|761.73|320
1652664000000|2022-05-16 01:20:00|781.12|764.02|778.6|761.5|781.75|764.65|777.8|760.7|336
1652664300000|2022-05-16 01:25:00|778.48|761.38|778.03|760.93|778.91|761.81|775.9|758.8|312
1652664600000|2022-05-16 01:30:00|778.05|760.95|775|757.9|778.08|760.98|773.89|756.79|375
1652664900000|2022-05-16 01:35:00|774.93|757.83|774.02|756.92|774.97|757.87|770.89|753.79|442
1652665200000|2022-05-16 01:40:00|774|756.9|772.93|755.83|775.79|758.69|772.92|755.82|435
1652665500000|2022-05-16 01:45:00|772.91|755.81|771.22|754.12|779.79|762.69|770.89|753.79|346
1652665800000|2022-05-16 01:50:00|770.89|753.79|773.14|756.04|773.72|756.62|770.89|753.79|230
1652666100000|2022-05-16 01:55:00|773.39|756.29|774.72|757.62|775.23|758.13|772.78|755.68|221
1652666400000|2022-05-16 02:00:00|774.74|757.64|770.88|753.78|775.23|758.13|770.29|753.19|311
1652666700000|2022-05-16 02:05:00|770.86|753.76|768.47|751.37|771.88|754.78|768.45|751.35|198
1652667000000|2022-05-16 02:10:00|768.57|751.47|767.59|750.49|769.09|751.99|765.24|748.14|361
1652667300000|2022-05-16 02:15:00|767.58|750.48|766.38|749.28|768.6|751.5|766.38|749.28|121
1652667600000|2022-05-16 02:20:00|766.37|749.27|765.66|748.56|766.54|749.44|763.77|746.67|166
1652667900000|2022-05-16 02:25:00|765.63|748.53|764.04|746.94|765.71|748.61|764.04|746.94|115
1652668200000|2022-05-16 02:30:00|764.45|747.35|767.02|749.92|768.53|751.43|764.45|747.35|191
1652668500000|2022-05-16 02:35:00|767|749.9|770.12|753.02|770.67|753.57|766.83|749.73|148
1652668800000|2022-05-16 02:40:00|770.07|752.97|765.66|748.56|770.08|752.98|764.05|746.95|254
1652669100000|2022-05-16 02:45:00|765.58|748.48|763.85|746.75|765.58|748.48|763.85|746.75|134
1652669400000|2022-05-16 02:50:00|763.91|746.81|765.76|748.66|765.76|748.66|763.28|746.18|163
1652669700000|2022-05-16 02:55:00|765.77|748.67|766.61|749.51|766.75|749.65|765.77|748.67|135
1652670000000|2022-05-16 03:00:00|766.58|749.48|766.17|749.07|767.4|750.3|764.09|746.99|223
1652670300000|2022-05-16 03:05:00|765.99|748.89|763.76|746.66|766|748.9|762.73|745.63|178
1652670600000|2022-05-16 03:10:00|763.74|746.64|761.96|744.86|763.74|746.64|759.17|742.07|216
1652670900000|2022-05-16 03:15:00|761.95|744.85|760.75|743.65|763.68|746.58|760.03|742.93|260
1652671200000|2022-05-16 03:20:00|760.77|743.67|760.12|743.02|762.6|745.5|759.88|742.78|316
1652671500000|2022-05-16 03:25:00|760.09|742.99|761.06|743.96|762.53|745.43|759.99|742.89|259
1652671800000|2022-05-16 03:30:00|761.09|743.99|759.08|741.98|761.42|744.32|757.28|740.18|282
1652672100000|2022-05-16 03:35:00|759.09|741.99|762|744.9|762.43|745.33|759.05|741.95|165
1652672400000|2022-05-16 03:40:00|762.01|744.91|760.99|743.89|762.44|745.34|760.08|742.98|167
1652672700000|2022-05-16 03:45:00|761.01|743.91|760.12|743.02|761.32|744.22|759.03|741.93|175
1652673000000|2022-05-16 03:50:00|760.13|743.03|762.09|744.99|762.51|745.41|759.8|742.7|220
1652673300000|2022-05-16 03:55:00|762.12|745.02|764.68|747.58|764.86|747.76|761.62|744.52|196
1652673600000|2022-05-16 04:00:00|764.58|747.48|760.51|743.41|764.58|747.48|759.56|742.46|268
1652673900000|2022-05-16 04:05:00|760.15|743.05|754.96|737.86|761.7|744.6|754.62|737.52|244
1652674200000|2022-05-16 04:10:00|754.95|737.85|756.03|738.93|756.44|739.34|754.11|737.01|173
1652674500000|2022-05-16 04:15:00|756.44|739.34|758.65|741.55|759.13|742.03|755|737.9|168
1652674800000|2022-05-16 04:20:00|758.64|741.54|760.72|743.62|761.52|744.42|758.64|741.54|158
1652675100000|2022-05-16 04:25:00|760.74|743.64|760.46|743.36|761.56|744.46|759.89|742.79|118
1652675400000|2022-05-16 04:30:00|760.54|743.44|756.54|739.44|761.29|744.19|755.4|738.3|263
1652675700000|2022-05-16 04:35:00|756.51|739.41|758.47|741.37|758.67|741.57|756.16|739.06|220
1652676000000|2022-05-16 04:40:00|758.48|741.38|760.86|743.76|761.11|744.01|757.78|740.68|184
1652676300000|2022-05-16 04:45:00|760.87|743.77|761.61|744.51|761.63|744.53|758.89|741.79|152
1652676600000|2022-05-16 04:50:00|761.62|744.52|762.54|745.44|762.83|745.73|760.91|743.81|218
1652676900000|2022-05-16 04:55:00|762.42|745.32|760.69|743.59|762.54|745.44|760.43|743.33|181
1652677200000|2022-05-16 05:00:00|760.32|743.22|761.14|744.04|761.57|744.47|760.06|742.96|134
1652677500000|2022-05-16 05:05:00|760.97|743.87|762.58|745.48|762.58|745.48|759.9|742.8|155
1652677800000|2022-05-16 05:10:00|762.43|745.33|763.78|746.68|763.93|746.83|761.95|744.85|124
1652678100000|2022-05-16 05:15:00|763.85|746.75|762.88|745.78|763.93|746.83|762.45|745.35|162
1652678400000|2022-05-16 05:20:00|762.85|745.75|764.29|747.19|764.64|747.54|762.7|745.6|215
1652678700000|2022-05-16 05:25:00|764.54|747.44|763.68|746.58|764.65|747.55|762.52|745.42|219
1652679000000|2022-05-16 05:30:00|763.64|746.54|764.72|747.62|764.72|747.62|762.07|744.97|192
1652679300000|2022-05-16 05:35:00|764.67|747.57|764.84|747.74|764.93|747.83|764.07|746.97|151
1652679600000|2022-05-16 05:40:00|764.83|747.73|763.06|745.96|764.93|747.83|762.26|745.16|152
1652679900000|2022-05-16 05:45:00|762.89|745.79|759.95|742.85|763.12|746.02|759.9|742.8|189
1652680200000|2022-05-16 05:50:00|760.03|742.93|757.26|740.16|760.31|743.21|756.94|739.84|242
1652680500000|2022-05-16 05:55:00|757.24|740.14|759|741.9|759.02|741.92|756.04|738.94|221
1652680800000|2022-05-16 06:00:00|758.98|741.88|750.2|733.1|758.98|741.88|750.12|733.02|369
1652681100000|2022-05-16 06:05:00|750.19|733.09|743.52|726.42|750.19|733.09|743.5|726.4|437
1652681400000|2022-05-16 06:10:00|743.69|726.59|745.15|728.05|745.7|728.6|742.66|725.56|405
1652681700000|2022-05-16 06:15:00|745.16|728.06|736.74|719.64|746.07|728.97|735.86|718.76|415
1652682000000|2022-05-16 06:20:00|736.89|719.79|736.61|719.51|739.55|722.45|735.76|718.66|394
1652682300000|2022-05-16 06:25:00|736.6|719.5|734.61|717.51|737.08|719.98|733.61|716.51|436
1652682600000|2022-05-16 06:30:00|734.58|717.48|732.02|714.92|736.83|719.73|731.31|714.21|321
1652682900000|2022-05-16 06:35:00|732.1|715|735.85|718.75|736.88|719.78|731.18|714.08|325
1652683200000|2022-05-16 06:40:00|735.84|718.74|738.18|721.08|738.39|721.29|732.62|715.52|314
1652683500000|2022-05-16 06:45:00|738.21|721.11|734.84|717.74|738.24|721.14|733.31|716.21|372
1652683800000|2022-05-16 06:50:00|734.87|717.77|732.04|714.94|734.87|717.77|731.06|713.96|383
1652684100000|2022-05-16 06:55:00|732|714.9|731.25|714.15|734.33|717.23|730.55|713.45|374
1652684400000|2022-05-16 07:00:00|731.26|714.16|730.17|713.07|732.04|714.94|728.72|711.62|355
1652684700000|2022-05-16 07:05:00|730.14|713.04|729.96|712.86|731.04|713.94|725.86|708.76|358
1652685000000|2022-05-16 07:10:00|729.94|712.84|725.52|708.42|730.58|713.48|725.18|708.08|301
1652685300000|2022-05-16 07:15:00|725.63|708.53|725.9|708.8|727.76|710.66|724.43|707.33|405
1652685600000|2022-05-16 07:20:00|726.04|708.94|728.74|711.64|729.01|711.91|725.04|707.94|388
1652685900000|2022-05-16 07:25:00|728.76|711.66|730.35|713.25|731.78|714.68|728.15|711.05|275
1652686200000|2022-05-16 07:30:00|730.53|713.43|730.91|713.81|731.15|714.05|728.5|711.4|304
1652686500000|2022-05-16 07:35:00|730.92|713.82|733.93|716.83|733.98|716.88|729.1|712|257
1652686800000|2022-05-16 07:40:00|733.94|716.84|735.11|718.01|735.74|718.64|733.13|716.03|209
1652687100000|2022-05-16 07:45:00|735.09|717.99|737.87|720.77|739.7|722.6|734|716.9|285
1652687400000|2022-05-16 07:50:00|737.85|720.75|735.45|718.35|738.24|721.14|735.3|718.2|243
1652687700000|2022-05-16 07:55:00|735.44|718.34|737.32|720.22|739.17|722.07|734.39|717.29|214
1652688000000|2022-05-16 08:00:00|737.33|720.23|743.31|726.21|743.31|726.21|736.38|719.28|230
1652688300000|2022-05-16 08:05:00|743.32|726.22|743.12|726.02|744.09|726.99|741.7|724.6|250
1652688600000|2022-05-16 08:10:00|742.83|725.73|743.38|726.28|744.19|727.09|742.71|725.61|160
1652688900000|2022-05-16 08:15:00|743.35|726.25|745.35|728.25|746.35|729.25|742.46|725.36|243
1652689200000|2022-05-16 08:20:00|745.27|728.17|744.52|727.42|745.75|728.65|744.26|727.16|143
1652689500000|2022-05-16 08:25:00|744.31|727.21|743.34|726.24|744.52|727.42|741.88|724.78|198
1652689800000|2022-05-16 08:30:00|743.36|726.26|745.05|727.95|745.12|728.02|742.22|725.12|208
1652690100000|2022-05-16 08:35:00|745.04|727.94|745.27|728.17|746.46|729.36|744.26|727.16|232
1652690400000|2022-05-16 08:40:00|745.28|728.18|747.22|730.12|747.22|730.12|744.33|727.23|168
1652690700000|2022-05-16 08:45:00|747.25|730.15|746.56|729.46|747.26|730.16|745.99|728.89|142
1652691000000|2022-05-16 08:50:00|746.52|729.42|746.8|729.7|747.24|730.14|745.53|728.43|161
1652691300000|2022-05-16 08:55:00|746.76|729.66|744.24|727.14|746.8|729.7|743.6|726.5|114
1652691600000|2022-05-16 09:00:00|744.26|727.16|740.56|723.46|744.26|727.16|740.29|723.19|186
1652691900000|2022-05-16 09:05:00|740.33|723.23|738.42|721.32|740.35|723.25|735.57|718.47|324
1652692200000|2022-05-16 09:10:00|738.44|721.34|735.24|718.14|738.46|721.36|734.53|717.43|323
1652692500000|2022-05-16 09:15:00|735.26|718.16|734.05|716.95|736.65|719.55|732.96|715.86|192
1652692800000|2022-05-16 09:20:00|734.07|716.97|730.26|713.16|735.23|718.13|728.55|711.45|290
1652693100000|2022-05-16 09:25:00|730.27|713.17|730.8|713.7|733.37|716.27|730.19|713.09|311
1652693400000|2022-05-16 09:30:00|730.78|713.68|735.62|718.52|736.83|719.73|730.53|713.43|401
1652693700000|2022-05-16 09:35:00|735.45|718.35|731.94|714.84|736.09|718.99|731.28|714.18|298
1652694000000|2022-05-16 09:40:00|731.91|714.81|733.12|716.02|733.21|716.11|730.27|713.17|366
1652694300000|2022-05-16 09:45:00|733.14|716.04|737.44|720.34|738.98|721.88|732.92|715.82|376
1652694600000|2022-05-16 09:50:00|737.21|720.11|735.1|718|739.28|722.18|734.29|717.19|370
1652694900000|2022-05-16 09:55:00|735.09|717.99|731.94|714.84|735.29|718.19|731.58|714.48|328
1652695200000|2022-05-16 10:00:00|732.25|715.15|733.57|716.47|733.89|716.79|729.59|712.49|349
1652695500000|2022-05-16 10:05:00|733.83|716.73|728.8|711.7|733.89|716.79|728.8|711.7|301
1652695800000|2022-05-16 10:10:00|728.89|711.79|738.47|721.37|739.6|722.5|725.05|707.95|597
1652696100000|2022-05-16 10:15:00|738.35|721.25|743.26|726.16|744.03|726.93|737.37|720.27|508
1652696400000|2022-05-16 10:20:00|743.27|726.17|743.73|726.63|746.06|728.96|741.75|724.65|451
1652696700000|2022-05-16 10:25:00|743.66|726.56|742.1|725|744.89|727.79|741.97|724.87|328
1652697000000|2022-05-16 10:30:00|742.13|725.03|743.69|726.59|745.92|728.82|741.22|724.12|359
1652697300000|2022-05-16 10:35:00|743.56|726.46|748.9|731.8|748.9|731.8|742.69|725.59|285
1652697600000|2022-05-16 10:40:00|748.72|731.62|748.3|731.2|749.12|732.02|746.72|729.62|296
1652697900000|2022-05-16 10:45:00|748.33|731.23|750.5|733.4|751.23|734.13|746.75|729.65|326
1652698200000|2022-05-16 10:50:00|750.43|733.33|755.47|738.37|756.86|739.76|750.26|733.16|402
1652698500000|2022-05-16 10:55:00|755.64|738.54|756.66|739.56|758.39|741.29|755.24|738.14|298
1652698800000|2022-05-16 11:00:00|756.21|739.11|750.55|733.45|756.84|739.74|750.26|733.16|300
1652699100000|2022-05-16 11:05:00|750.42|733.32|751.58|734.48|752.08|734.98|750.11|733.01|240
1652699400000|2022-05-16 11:10:00|751.08|733.98|749.87|732.77|751.08|733.98|749.29|732.19|223
1652699700000|2022-05-16 11:15:00|749.71|732.61|746.04|728.94|749.71|732.61|745.17|728.07|223
1652700000000|2022-05-16 11:20:00|746.08|728.98|748.4|731.3|748.91|731.81|746.08|728.98|328
1652700300000|2022-05-16 11:25:00|748.41|731.31|749.14|732.04|750.1|733|748.2|731.1|269
1652700600000|2022-05-16 11:30:00|749.16|732.06|746.31|729.21|750.84|733.74|746.31|729.21|238
1652700900000|2022-05-16 11:35:00|746.3|729.2|747.8|730.7|748.62|731.52|744.15|727.05|288
1652701200000|2022-05-16 11:40:00|747.23|730.13|746.24|729.14|748.06|730.96|745.32|728.22|232
1652701500000|2022-05-16 11:45:00|746.22|729.12|746.23|729.13|748.91|731.81|745.45|728.35|256
1652701800000|2022-05-16 11:50:00|746.25|729.15|746.16|729.06|747.84|730.74|743.58|726.48|290
1652702100000|2022-05-16 11:55:00|746.19|729.09|743.81|726.71|746.77|729.67|743.4|726.3|248
1652702400000|2022-05-16 12:00:00|744.16|727.06|736.68|719.58|745.05|727.95|735.31|718.21|385
1652702700000|2022-05-16 12:05:00|736.59|719.49|740.01|722.91|740.35|723.25|734.83|717.73|338
1652703000000|2022-05-16 12:10:00|740.02|722.92|738.27|721.17|740.08|722.98|737.89|720.79|263
1652703300000|2022-05-16 12:15:00|738.26|721.16|734.53|717.43|739.16|722.06|734.53|717.43|300
1652703600000|2022-05-16 12:20:00|734.72|717.62|740.69|723.59|740.69|723.59|733.63|716.53|270
1652703900000|2022-05-16 12:25:00|740.74|723.64|757.09|739.99|757.28|740.18|739.65|722.55|421
1652704200000|2022-05-16 12:30:00|757.17|740.07|760.26|743.16|762.14|745.04|755.55|738.45|440
1652704500000|2022-05-16 12:35:00|760.25|743.15|753.99|736.89|760.47|743.37|753.34|736.24|389
1652704800000|2022-05-16 12:40:00|754.01|736.91|748|730.9|754.4|737.3|747.28|730.18|488
1652705100000|2022-05-16 12:45:00|748.12|731.02|746.78|729.68|749.73|732.63|746.39|729.29|337
1652705400000|2022-05-16 12:50:00|746.76|729.66|750.87|733.77|751.36|734.26|745.75|728.65|347
1652705700000|2022-05-16 12:55:00|750.78|733.68|748.86|731.76|750.96|733.86|746.37|729.27|303
1652706000000|2022-05-16 13:00:00|748.85|731.75|756.36|739.26|756.88|739.78|746.42|729.32|413
1652706300000|2022-05-16 13:05:00|756.65|739.55|754.58|737.48|756.65|739.55|753.61|736.51|293
1652706600000|2022-05-16 13:10:00|754.05|736.95|749.87|732.77|754.3|737.2|749.87|732.77|355
1652706900000|2022-05-16 13:15:00|749.88|732.78|745.2|728.1|750.74|733.64|745.19|728.09|327
1652707200000|2022-05-16 13:20:00|744.81|727.71|741.45|724.35|745.24|728.14|741.31|724.21|442
1652707500000|2022-05-16 13:25:00|741.31|724.21|742.88|725.78|745.28|728.18|740.63|723.53|420
1652707800000|2022-05-16 13:30:00|742.9|725.8|741.26|724.16|747.1|730|738.66|721.56|661
1652708100000|2022-05-16 13:35:00|741.4|724.3|747.75|730.65|747.75|730.65|738.82|721.72|533
1652708400000|2022-05-16 13:40:00|747.88|730.78|743.98|726.88|750.52|733.42|743.98|726.88|578
1652708700000|2022-05-16 13:45:00|743.95|726.85|736.36|719.26|744.81|727.71|732.92|715.82|624
1652709000000|2022-05-16 13:50:00|736.17|719.07|740.9|723.8|744.85|727.75|733.26|716.16|621
1652709300000|2022-05-16 13:55:00|740.95|723.85|737.35|720.25|743.92|726.82|736.39|719.29|546
1652709600000|2022-05-16 14:00:00|737.43|720.33|738.55|721.45|739.55|722.45|732.06|714.96|524
1652709900000|2022-05-16 14:05:00|738.54|721.44|745.77|728.67|745.78|728.68|738.3|721.2|453
1652710200000|2022-05-16 14:10:00|745.78|728.68|742.18|725.08|748.26|731.16|741.89|724.79|406
1652710500000|2022-05-16 14:15:00|742.23|725.13|746.68|729.58|748.26|731.16|742.2|725.1|422
1652710800000|2022-05-16 14:20:00|746.51|729.41|745.67|728.57|748.66|731.56|745.03|727.93|449
1652711100000|2022-05-16 14:25:00|745.4|728.3|747.81|730.71|747.82|730.72|742.24|725.14|464
1652711400000|2022-05-16 14:30:00|747.83|730.73|740.12|723.02|748.78|731.68|739.39|722.29|524
1652711700000|2022-05-16 14:35:00|740.07|722.97|740.61|723.51|742.02|724.92|739.17|722.07|395
1652712000000|2022-05-16 14:40:00|740.46|723.36|738|720.9|740.46|723.36|735.92|718.82|442
1652712300000|2022-05-16 14:45:00|737.98|720.88|735.51|718.41|737.98|720.88|734.51|717.41|430
1652712600000|2022-05-16 14:50:00|735.42|718.32|735.19|718.09|736.52|719.42|734.51|717.41|446
1652712900000|2022-05-16 14:55:00|735.2|718.1|734.53|717.43|739.02|721.92|734.03|716.93|328
1652713200000|2022-05-16 15:00:00|734.03|716.93|737.4|720.3|738.29|721.19|733.35|716.25|386
1652713500000|2022-05-16 15:05:00|737.29|720.19|742.91|725.81|742.98|725.88|737.16|720.06|384
1652713800000|2022-05-16 15:10:00|742.59|725.49|739.25|722.15|743.05|725.95|738.83|721.73|292
1652714100000|2022-05-16 15:15:00|739.27|722.17|742.86|725.76|744.7|727.6|739.27|722.17|302
1652714400000|2022-05-16 15:20:00|742.76|725.66|743.83|726.73|743.85|726.75|741.41|724.31|262
1652714700000|2022-05-16 15:25:00|743.82|726.72|739.89|722.79|743.82|726.72|739.89|722.79|354
1652715000000|2022-05-16 15:30:00|739.81|722.71|736.4|719.3|740.63|723.53|735.5|718.4|326
1652715300000|2022-05-16 15:35:00|736.59|719.49|733.61|716.51|736.71|719.61|729.16|712.06|445
1652715600000|2022-05-16 15:40:00|733.63|716.53|732.54|715.44|733.73|716.63|729.87|712.77|386
1652715900000|2022-05-16 15:45:00|733.04|715.94|737.61|720.51|737.79|720.69|732.04|714.94|344
1652716200000|2022-05-16 15:50:00|737.68|720.58|742.17|725.07|742.7|725.6|736.44|719.34|285
1652716500000|2022-05-16 15:55:00|742.19|725.09|742.62|725.52|744.18|727.08|742.05|724.95|329
1652716800000|2022-05-16 16:00:00|742.66|725.56|742.42|725.32|744.13|727.03|740.96|723.86|248
1652717100000|2022-05-16 16:05:00|742.32|725.22|734.74|717.64|742.32|725.22|734.51|717.41|348
1652717400000|2022-05-16 16:10:00|734.73|717.63|736.12|719.02|737.57|720.47|733.79|716.69|342
1652717700000|2022-05-16 16:15:00|736.09|718.99|739.76|722.66|739.8|722.7|734.05|716.95|438
1652718000000|2022-05-16 16:20:00|739.73|722.63|739.44|722.34|740.83|723.73|739.09|721.99|407
1652718300000|2022-05-16 16:25:00|739.18|722.08|740.95|723.85|741.15|724.05|736.14|719.04|334
1652718600000|2022-05-16 16:30:00|740.93|723.83|744.24|727.14|744.39|727.29|740.27|723.17|335
1652718900000|2022-05-16 16:35:00|744.21|727.11|740.52|723.42|746.33|729.23|740.18|723.08|371
1652719200000|2022-05-16 16:40:00|740.54|723.44|734.67|717.57|741.07|723.97|734.53|717.43|356
1652719500000|2022-05-16 16:45:00|734.87|717.77|738.66|721.56|739.01|721.91|732.48|715.38|453
1652719800000|2022-05-16 16:50:00|738.76|721.66|732.98|715.88|739.38|722.28|732.98|715.88|386
1652720100000|2022-05-16 16:55:00|732.9|715.8|734.35|717.25|734.48|717.38|730.61|713.51|384
1652720400000|2022-05-16 17:00:00|734.33|717.23|737.83|720.73|738.45|721.35|733.04|715.94|399
1652720700000|2022-05-16 17:05:00|737.82|720.72|740.21|723.11|740.69|723.59|736.43|719.33|318
1652721000000|2022-05-16 17:10:00|740.49|723.39|739.98|722.88|741.89|724.79|738.72|721.62|310
1652721300000|2022-05-16 17:15:00|739.99|722.89|739.92|722.82|743.33|726.23|739.76|722.66|331
1652721600000|2022-05-16 17:20:00|740.13|723.03|746.36|729.26|747.92|730.82|739.31|722.21|349
1652721900000|2022-05-16 17:25:00|746.34|729.24|745.64|728.54|746.6|729.5|744.05|726.95|320
1652722200000|2022-05-16 17:30:00|745.7|728.6|746.85|729.75|750.13|733.03|745.65|728.55|340
1652722500000|2022-05-16 17:35:00|746.88|729.78|747.6|730.5|747.64|730.54|745.23|728.13|302
1652722800000|2022-05-16 17:40:00|747.64|730.54|747.96|730.86|751.58|734.48|746.66|729.56|273
1652723100000|2022-05-16 17:45:00|748.08|730.98|745.7|728.6|748.48|731.38|744.85|727.75|328
1652723400000|2022-05-16 17:50:00|745.68|728.58|746.75|729.65|747.42|730.32|745.68|728.58|159
1652723700000|2022-05-16 17:55:00|746.8|729.7|747.77|730.67|748.59|731.49|746.05|728.95|165
1652724000000|2022-05-16 18:00:00|748.2|731.1|750.86|733.76|750.86|733.76|746.21|729.11|175
1652724300000|2022-05-16 18:05:00|751.05|733.95|751.65|734.55|754.7|737.6|750.9|733.8|283
1652724600000|2022-05-16 18:10:00|751.66|734.56|755.28|738.18|756.01|738.91|750.89|733.79|284
1652724900000|2022-05-16 18:15:00|755.3|738.2|753.96|736.86|755.85|738.75|753.11|736.01|336
1652725200000|2022-05-16 18:20:00|753.85|736.75|754.66|737.56|754.66|737.56|752.03|734.93|172
1652725500000|2022-05-16 18:25:00|754.48|737.38|756.5|739.4|756.5|739.4|753.1|736|284
1652725800000|2022-05-16 18:30:00|756.46|739.36|753.91|736.81|756.51|739.41|753.73|736.63|256
1652726100000|2022-05-16 18:35:00|753.88|736.78|752.69|735.59|753.95|736.85|752.02|734.92|226
1652726400000|2022-05-16 18:40:00|752.71|735.61|753.08|735.98|754.69|737.59|752.18|735.08|156
1652726700000|2022-05-16 18:45:00|753.15|736.05|751.45|734.35|753.33|736.23|751.05|733.95|256
1652727000000|2022-05-16 18:50:00|751.43|734.33|752.25|735.15|752.73|735.63|750.8|733.7|169
1652727300000|2022-05-16 18:55:00|752.24|735.14|754.15|737.05|755.05|737.95|751.99|734.89|173
1652727600000|2022-05-16 19:00:00|754.2|737.1|754.51|737.41|757.07|739.97|752.73|735.63|229
1652727900000|2022-05-16 19:05:00|754.53|737.43|754.66|737.56|755.75|738.65|754.38|737.28|271
1652728200000|2022-05-16 19:10:00|754.23|737.13|751.14|734.04|754.23|737.13|750.87|733.77|275
1652728500000|2022-05-16 19:15:00|751.12|734.02|751.22|734.12|752.6|735.5|749.97|732.87|275
1652728800000|2022-05-16 19:20:00|751.21|734.11|751.05|733.95|751.93|734.83|750.8|733.7|189
1652729100000|2022-05-16 19:25:00|751.06|733.96|749.27|732.17|751.59|734.49|749.17|732.07|244
1652729400000|2022-05-16 19:30:00|749.25|732.15|748.06|730.96|749.69|732.59|747.88|730.78|199
1652729700000|2022-05-16 19:35:00|748.01|730.91|747.48|730.38|748.01|730.91|746.55|729.45|231
1652730000000|2022-05-16 19:40:00|747.16|730.06|747.65|730.55|747.91|730.81|746.83|729.73|193
1652730300000|2022-05-16 19:45:00|747.34|730.24|748.61|731.51|753.05|735.95|747.34|730.24|365
1652730600000|2022-05-16 19:50:00|748.72|731.62|745.66|728.56|749.9|732.8|745.22|728.12|390
1652730900000|2022-05-16 19:55:00|745.67|728.57|747.43|730.33|747.87|730.77|744.25|727.15|355
1652731200000|2022-05-16 20:00:00|747.33|730.23|747.28|730.18|747.77|730.67|745.92|728.82|253
1652731500000|2022-05-16 20:05:00|747.26|730.16|748.73|731.63|749.46|732.36|747.19|730.09|190
1652731800000|2022-05-16 20:10:00|748.72|731.62|750.88|733.78|752.34|735.24|748.39|731.29|207
1652732100000|2022-05-16 20:15:00|750.9|733.8|751.68|734.58|754.7|737.6|750.9|733.8|224
1652732400000|2022-05-16 20:20:00|751.63|734.53|749.17|732.07|751.63|734.53|749.05|731.95|156
1652732700000|2022-05-16 20:25:00|749.07|731.97|751.09|733.99|751.09|733.99|747.92|730.82|139
1652733000000|2022-05-16 20:30:00|751.41|734.31|751.53|734.43|752.75|735.65|749.2|732.1|182
1652733300000|2022-05-16 20:35:00|751.75|734.65|753.73|736.63|753.81|736.71|751.73|734.63|129
1652733600000|2022-05-16 20:40:00|753.71|736.61|754.21|737.11|754.52|737.42|751.69|734.59|298
1652733900000|2022-05-16 20:45:00|754.19|737.09|753.33|736.23|755.48|738.38|753.33|736.23|197
1652734200000|2022-05-16 20:50:00|753.32|736.22|754.46|737.36|754.71|737.61|753.08|735.98|125
1652734500000|2022-05-16 20:55:00|754.58|737.48|756.26|739.16|756.26|739.16|754.4|737.3|158
1652734800000|2022-05-16 21:00:00|756.29|739.19|756.73|739.63|756.73|739.63|754.55|737.45|286
1652735100000|2022-05-16 21:05:00|756.65|739.55|764.69|747.59|766.02|748.92|756.65|739.55|353
1652735400000|2022-05-16 21:10:00|764.71|747.61|761.99|744.89|765.55|748.45|760.95|743.85|271
1652735700000|2022-05-16 21:15:00|762.03|744.93|762.68|745.58|762.75|745.65|760.2|743.1|153
1652736000000|2022-05-16 21:20:00|762.61|745.51|762.86|745.76|763.13|746.03|760.85|743.75|157
1652736300000|2022-05-16 21:25:00|762.99|745.89|761.93|744.83|763.74|746.64|761.62|744.52|141
1652736600000|2022-05-16 21:30:00|761.96|744.86|760.86|743.76|762.06|744.96|760.69|743.59|151
1652736900000|2022-05-16 21:35:00|760.94|743.84|761.39|744.29|761.56|744.46|760.81|743.71|71
1652737200000|2022-05-16 21:40:00|761.42|744.32|766.64|749.54|766.64|749.54|761.39|744.29|106
1652737500000|2022-05-16 21:45:00|766.91|749.81|765.6|748.5|768.68|751.58|765.6|748.5|165
1652737800000|2022-05-16 21:50:00|765.61|748.51|761.87|744.77|765.68|748.58|761.35|744.25|172
1652738100000|2022-05-16 21:55:00|761.93|744.83|766.07|748.97|766.49|749.39|761.92|744.82|116
1652738400000|2022-05-16 22:00:00|766.18|749.08|765.03|747.93|767.41|750.31|763.95|746.85|280
1652738700000|2022-05-16 22:05:00|765.26|748.16|763.98|746.88|765.76|748.66|763.25|746.15|228
1652739000000|2022-05-16 22:10:00|764|746.9|768.14|751.04|768.44|751.34|763.62|746.52|218
1652739300000|2022-05-16 22:15:00|768.19|751.09|766.99|749.89|768.73|751.63|765.29|748.19|215
1652739600000|2022-05-16 22:20:00|766.97|749.87|765.22|748.12|767.78|750.68|765.2|748.1|374
1652739900000|2022-05-16 22:25:00|765.23|748.13|763.35|746.25|766.07|748.97|762.3|745.2|370
1652740200000|2022-05-16 22:30:00|763.36|746.26|761.59|744.49|763.85|746.75|761.18|744.08|340
1652740500000|2022-05-16 22:35:00|761.72|744.62|761.61|744.51|762.03|744.93|761.24|744.14|113
1652740800000|2022-05-16 22:40:00|761.66|744.56|762.41|745.31|762.95|745.85|761.66|744.56|134
1652741100000|2022-05-16 22:45:00|762.53|745.43|763.12|746.02|765.15|748.05|762.53|745.43|140
1652741400000|2022-05-16 22:50:00|763.07|745.97|759.01|741.91|763.07|745.97|758.33|741.23|248
1652741700000|2022-05-16 22:55:00|759.03|741.93|758.52|741.42|759.11|742.01|756.96|739.86|236
1652742000000|2022-05-16 23:00:00|758.74|741.64|757.63|740.53|758.93|741.83|757.57|740.47|81
1652742300000|2022-05-16 23:05:00|757.92|740.82|756.11|739.01|758.65|741.55|756.09|738.99|129
1652742600000|2022-05-16 23:10:00|756.13|739.03|757.13|740.03|757.48|740.38|756.11|739.01|97
1652742900000|2022-05-16 23:15:00|757.14|740.04|757.46|740.36|757.8|740.7|754.9|737.8|241
1652743200000|2022-05-16 23:20:00|757.53|740.43|754.62|737.52|757.59|740.49|754.62|737.52|75
1652743500000|2022-05-16 23:25:00|754.77|737.67|754.75|737.65|757.59|740.49|754.62|737.52|215
1652743800000|2022-05-16 23:30:00|754.74|737.64|750.61|733.51|756.03|738.93|750.61|733.51|219
1652744100000|2022-05-16 23:35:00|750.58|733.48|751.63|734.53|751.63|734.53|748.54|731.44|194
1652744400000|2022-05-16 23:40:00|752.09|734.99|750.63|733.53|752.63|735.53|749.6|732.5|225
1652744700000|2022-05-16 23:45:00|750.61|733.51|749.64|732.54|750.61|733.51|746.55|729.45|139
1652745000000|2022-05-16 23:50:00|749.66|732.56|748.72|731.62|749.84|732.74|748.1|731|111
1652745300000|2022-05-16 23:55:00|748.71|731.61|750.06|732.96|750.3|733.2|746.61|729.51|200
1652745600000|2022-05-17 00:00:00|750.09|732.99|749.16|732.06|750.77|733.67|747.04|729.94|343
1652745900000|2022-05-17 00:05:00|749.15|732.05|751.23|734.13|751.23|734.13|748.81|731.71|249
1652746200000|2022-05-17 00:10:00|751.43|734.33|753.42|736.32|753.71|736.61|750.23|733.13|248
1652746500000|2022-05-17 00:15:00|753.34|736.24|759.83|742.73|759.83|742.73|753.14|736.04|268
1652746800000|2022-05-17 00:20:00|759.89|742.79|762.73|745.63|762.76|745.66|759.89|742.79|268
1652747100000|2022-05-17 00:25:00|762.56|745.46|761.72|744.62|763.6|746.5|759.13|742.03|245
1652747400000|2022-05-17 00:30:00|761.87|744.77|761.05|743.95|762.93|745.83|759.84|742.74|253
1652747700000|2022-05-17 00:35:00|761.08|743.98|761.95|744.85|763.86|746.76|760.31|743.21|267
1652748000000|2022-05-17 00:40:00|761.93|744.83|768.22|751.12|768.54|751.44|761.69|744.59|216
1652748300000|2022-05-17 00:45:00|768.54|751.44|766.06|748.96|768.54|751.44|765.72|748.62|328
1652748600000|2022-05-17 00:50:00|765.94|748.84|771.71|754.61|772.22|755.12|765.72|748.62|360
1652748900000|2022-05-17 00:55:00|771.79|754.69|773.83|756.73|774.39|757.29|771.67|754.57|218
1652749200000|2022-05-17 01:00:00|773.85|756.75|770.9|753.8|775.35|758.25|770.29|753.19|295
1652749500000|2022-05-17 01:05:00|770.78|753.68|766.15|749.05|771.04|753.94|764.66|747.56|337
1652749800000|2022-05-17 01:10:00|766.13|749.03|764.24|747.14|767.7|750.6|764.24|747.14|301
1652750100000|2022-05-17 01:15:00|764.4|747.3|764.52|747.42|764.99|747.89|762.91|745.81|277
1652750400000|2022-05-17 01:20:00|764.54|747.44|765.74|748.64|765.76|748.66|764.2|747.1|189
1652750700000|2022-05-17 01:25:00|765.75|748.65|761.56|744.46|765.94|748.84|761.16|744.06|262
1652751000000|2022-05-17 01:30:00|761.58|744.48|760.36|743.26|762.94|745.84|759.82|742.72|221
1652751300000|2022-05-17 01:35:00|760.44|743.34|763.35|746.25|764.99|747.89|760.44|743.34|333
1652751600000|2022-05-17 01:40:00|763.21|746.11|760.67|743.57|764.42|747.32|760.31|743.21|363
1652751900000|2022-05-17 01:45:00|760.92|743.82|761.99|744.89|762.91|745.81|760.19|743.09|375
1652752200000|2022-05-17 01:50:00|762.2|745.1|766.59|749.49|766.66|749.56|762|744.9|262
1652752500000|2022-05-17 01:55:00|766.33|749.23|766.05|748.95|767.47|750.37|764.27|747.17|266
1652752800000|2022-05-17 02:00:00|766.38|749.28|766.62|749.52|767.81|750.71|763.93|746.83|301
1652753100000|2022-05-17 02:05:00|766.64|749.54|767.12|750.02|767.65|750.55|765.01|747.91|247
1652753400000|2022-05-17 02:10:00|767.15|750.05|770.54|753.44|771.49|754.39|766.83|749.73|302
1652753700000|2022-05-17 02:15:00|770.56|753.46|767.86|750.76|770.94|753.84|767.86|750.76|250
1652754000000|2022-05-17 02:20:00|767.82|750.72|764.85|747.75|767.82|750.72|764.49|747.39|250
1652754300000|2022-05-17 02:25:00|764.83|747.73|762.93|745.83|764.95|747.85|762.49|745.39|163
1652754600000|2022-05-17 02:30:00|762.94|745.84|764.18|747.08|765.45|748.35|762.48|745.38|339
1652754900000|2022-05-17 02:35:00|764.2|747.1|765.93|748.83|766.1|749|763.6|746.5|168
1652755200000|2022-05-17 02:40:00|765.91|748.81|765.15|748.05|766.6|749.5|764.23|747.13|197
1652755500000|2022-05-17 02:45:00|765.13|748.03|766.32|749.22|767.21|750.11|765.1|748|188
1652755800000|2022-05-17 02:50:00|766.34|749.24|766.52|749.42|767.03|749.93|763.35|746.25|286
1652756100000|2022-05-17 02:55:00|766.67|749.57|767.01|749.91|767.1|750|765.38|748.28|228
1652756400000|2022-05-17 03:00:00|767.12|750.02|767.08|749.98|767.14|750.04|766.09|748.99|210
1652756700000|2022-05-17 03:05:00|767.06|749.96|771.31|754.21|771.31|754.21|767.06|749.96|235
1652757000000|2022-05-17 03:10:00|771.32|754.22|773.19|756.09|775.15|758.05|771.17|754.07|285
1652757300000|2022-05-17 03:15:00|773.2|756.1|772.26|755.16|773.55|756.45|771.33|754.23|285
1652757600000|2022-05-17 03:20:00|772.39|755.29|772.21|755.11|774.56|757.46|771.56|754.46|319
1652757900000|2022-05-17 03:25:00|772.23|755.13|774.84|757.74|774.95|757.85|772.23|755.13|299
1652758200000|2022-05-17 03:30:00|774.83|757.73|778.31|761.21|779.14|762.04|773.24|756.14|350
1652758500000|2022-05-17 03:35:00|778.28|761.18|780.46|763.36|780.46|763.36|777.06|759.96|230
1652758800000|2022-05-17 03:40:00|780.45|763.35|780.39|763.29|783|765.9|779.3|762.2|224
1652759100000|2022-05-17 03:45:00|780.46|763.36|781.9|764.8|781.9|764.8|779.3|762.2|174
1652759400000|2022-05-17 03:50:00|781.92|764.82|780.05|762.95|782.55|765.45|780.05|762.95|207
1652759700000|2022-05-17 03:55:00|780.06|762.96|779.61|762.51|781.53|764.43|779.15|762.05|250
1652760000000|2022-05-17 04:00:00|779.87|762.77|776.99|759.89|780.81|763.71|776.17|759.07|261
1652760300000|2022-05-17 04:05:00|776.92|759.82|775.91|758.81|776.92|759.82|775.56|758.46|138
1652760600000|2022-05-17 04:10:00|775.92|758.82|777.78|760.68|778.6|761.5|775.91|758.81|135
1652760900000|2022-05-17 04:15:00|777.72|760.62|777.48|760.38|778.19|761.09|777.17|760.07|149
1652761200000|2022-05-17 04:20:00|777.41|760.31|777.37|760.27|778.1|761|776.87|759.77|161
1652761500000|2022-05-17 04:25:00|777.38|760.28|777.39|760.29|777.46|760.36|776.87|759.77|116
1652761800000|2022-05-17 04:30:00|777.37|760.27|782.13|765.03|782.14|765.04|776.31|759.21|199
1652762100000|2022-05-17 04:35:00|782.08|764.98|781.11|764.01|783.03|765.93|781|763.9|249
1652762400000|2022-05-17 04:40:00|781.09|763.99|780.24|763.14|782.88|765.78|779.23|762.13|232
1652762700000|2022-05-17 04:45:00|780.29|763.19|782.46|765.36|782.89|765.79|780.27|763.17|239
1652763000000|2022-05-17 04:50:00|782.35|765.25|782.43|765.33|782.82|765.72|782.01|764.91|150
1652763300000|2022-05-17 04:55:00|782.58|765.48|781.54|764.44|782.7|765.6|780.05|762.95|194
1652763600000|2022-05-17 05:00:00|781.55|764.45|782.26|765.16|783.92|766.82|781.07|763.97|212
1652763900000|2022-05-17 05:05:00|782.28|765.18|779.95|762.85|782.99|765.89|779.22|762.12|189
1652764200000|2022-05-17 05:10:00|780|762.9|778.18|761.08|780.11|763.01|778.09|760.99|213
1652764500000|2022-05-17 05:15:00|778.16|761.06|780.09|762.99|780.09|762.99|777|759.9|188
1652764800000|2022-05-17 05:20:00|780.11|763.01|779.66|762.56|780.11|763.01|778.17|761.07|212
1652765100000|2022-05-17 05:25:00|779.87|762.77|781.92|764.82|781.99|764.89|779.61|762.51|128
1652765400000|2022-05-17 05:30:00|782.01|764.91|779.37|762.27|782.26|765.16|778.12|761.02|188
1652765700000|2022-05-17 05:35:00|779.41|762.31|781.9|764.8|781.94|764.84|779.41|762.31|251
1652766000000|2022-05-17 05:40:00|781.93|764.83|783.12|766.02|783.28|766.18|781.11|764.01|167
1652766300000|2022-05-17 05:45:00|783.14|766.04|785.71|768.61|785.71|768.61|783.14|766.04|174
1652766600000|2022-05-17 05:50:00|785.63|768.53|787.37|770.27|788.02|770.92|785.44|768.34|105
1652766900000|2022-05-17 05:55:00|787.39|770.29|787.44|770.34|787.89|770.79|786.79|769.69|64
1652767200000|2022-05-17 06:00:00|787.46|770.36|785.6|768.5|787.69|770.59|784.2|767.1|279
1652767500000|2022-05-17 06:05:00|785.18|768.08|782.22|765.12|785.18|768.08|782.06|764.96|80
1652767800000|2022-05-17 06:10:00|782.39|765.29|781.3|764.2|782.65|765.55|781.18|764.08|114
1652768100000|2022-05-17 06:15:00|781.31|764.21|780.35|763.25|782.66|765.56|780.16|763.06|174
1652768400000|2022-05-17 06:20:00|780.36|763.26|780.87|763.77|780.87|763.77|780.19|763.09|145
1652768700000|2022-05-17 06:25:00|781.24|764.14|781.39|764.29|781.75|764.65|780.42|763.32|200
1652769000000|2022-05-17 06:30:00|781.25|764.15|784.8|767.7|784.8|767.7|781.17|764.07|159
1652769300000|2022-05-17 06:35:00|785.17|768.07|785.55|768.45|785.55|768.45|784.24|767.14|116
1652769600000|2022-05-17 06:40:00|785.41|768.31|786.18|769.08|786.31|769.21|785.1|768|109
1652769900000|2022-05-17 06:45:00|786.19|769.09|789.44|772.34|790.52|773.42|784.1|767|265
1652770200000|2022-05-17 06:50:00|789.5|772.4|790.48|773.38|790.49|773.39|788.38|771.28|178
1652770500000|2022-05-17 06:55:00|790.69|773.59|792.15|775.05|792.15|775.05|789.37|772.27|136
1652770800000|2022-05-17 07:00:00|792.17|775.07|790.47|773.37|792.63|775.53|789.38|772.28|311
1652771100000|2022-05-17 07:05:00|790.48|773.38|788.35|771.25|790.56|773.46|787.5|770.4|222
1652771400000|2022-05-17 07:10:00|788.32|771.22|786.41|769.31|788.53|771.43|786.26|769.16|244
1652771700000|2022-05-17 07:15:00|786.38|769.28|782.24|765.14|786.38|769.28|782.22|765.12|182
1652772000000|2022-05-17 07:20:00|782.22|765.12|782.74|765.64|784.82|767.72|782.13|765.03|275
1652772300000|2022-05-17 07:25:00|782.82|765.72|778.68|761.58|783.46|766.36|777.85|760.75|264
1652772600000|2022-05-17 07:30:00|778.7|761.6|781.46|764.36|782.19|765.09|778.23|761.13|284
1652772900000|2022-05-17 07:35:00|781.21|764.11|783.61|766.51|783.76|766.66|780.82|763.72|135
1652773200000|2022-05-17 07:40:00|783.11|766.01|782.42|765.32|783.52|766.42|781.26|764.16|105
1652773500000|2022-05-17 07:45:00|782.43|765.33|781.42|764.32|784.23|767.13|780.58|763.48|139
1652773800000|2022-05-17 07:50:00|781.44|764.34|780.66|763.56|783.15|766.05|780.31|763.21|204
1652774100000|2022-05-17 07:55:00|780.58|763.48|778.64|761.54|780.83|763.73|778.32|761.22|306
1652774400000|2022-05-17 08:00:00|778.66|761.56|774.32|757.22|781.92|764.82|773.82|756.72|276
1652774700000|2022-05-17 08:05:00|774.33|757.23|779.12|762.02|780.82|763.72|774.33|757.23|297
1652775000000|2022-05-17 08:10:00|779.14|762.04|780.12|763.02|780.12|763.02|778.15|761.05|224
1652775300000|2022-05-17 08:15:00|780.13|763.03|781.82|764.72|781.85|764.75|779.1|762|181
1652775600000|2022-05-17 08:20:00|781.79|764.69|782.25|765.15|783.03|765.93|781.13|764.03|163
1652775900000|2022-05-17 08:25:00|782.23|765.13|780.28|763.18|782.23|765.13|779.69|762.59|208
1652776200000|2022-05-17 08:30:00|780.3|763.2|782.24|765.14|783.29|766.19|777.43|760.33|195
1652776500000|2022-05-17 08:35:00|782.44|765.34|788.19|771.09|788.27|771.17|782.2|765.1|278
1652776800000|2022-05-17 08:40:00|788.36|771.26|788.55|771.45|790.68|773.58|786.33|769.23|362
1652777100000|2022-05-17 08:45:00|788.56|771.46|788.66|771.56|789.14|772.04|786.6|769.5|313
1652777400000|2022-05-17 08:50:00|788.65|771.55|787.17|770.07|788.65|771.55|786.23|769.13|281
1652777700000|2022-05-17 08:55:00|787.04|769.94|785.33|768.23|787.04|769.94|785.2|768.1|212
1652778000000|2022-05-17 09:00:00|785.28|768.18|785.37|768.27|785.98|768.88|785.15|768.05|147
1652778300000|2022-05-17 09:05:00|785.39|768.29|786.89|769.79|788.01|770.91|785.3|768.2|185
1652778600000|2022-05-17 09:10:00|786.93|769.83|784.23|767.13|788.05|770.95|784.21|767.11|215
1652778900000|2022-05-17 09:15:00|784.25|767.15|784.44|767.34|785.58|768.48|783.26|766.16|194
1652779200000|2022-05-17 09:20:00|784.37|767.27|786.92|769.82|787.23|770.13|783.61|766.51|162
1652779500000|2022-05-17 09:25:00|787.23|770.13|790.17|773.07|790.35|773.25|786.61|769.51|145
1652779800000|2022-05-17 09:30:00|790.18|773.08|791.45|774.35|794.4|777.3|790.18|773.08|268
1652780100000|2022-05-17 09:35:00|791.43|774.33|790.25|773.15|791.54|774.44|790.24|773.14|167
1652780400000|2022-05-17 09:40:00|790.14|773.04|789.11|772.01|790.14|773.04|788.36|771.26|150
1652780700000|2022-05-17 09:45:00|789.1|772|786.26|769.16|789.1|772|786.17|769.07|131
1652781000000|2022-05-17 09:50:00|786.28|769.18|785.2|768.1|787.95|770.85|784.56|767.46|248
1652781300000|2022-05-17 09:55:00|785.22|768.12|786.27|769.17|787.01|769.91|784.53|767.43|236
1652781600000|2022-05-17 10:00:00|786.3|769.2|784.08|766.98|787.61|770.51|784.08|766.98|140
1652781900000|2022-05-17 10:05:00|784.09|766.99|784.63|767.53|785.55|768.45|783.71|766.61|134
1652782200000|2022-05-17 10:10:00|784.87|767.77|783.7|766.6|785.12|768.02|781.92|764.82|109
1652782500000|2022-05-17 10:15:00|783.14|766.04|782.24|765.14|783.14|766.04|781.02|763.92|156
1652782800000|2022-05-17 10:20:00|782.23|765.13|781.09|763.99|782.23|765.13|780.24|763.14|196
1652783100000|2022-05-17 10:25:00|781.11|764.01|781.46|764.36|781.52|764.42|780.73|763.63|148
1652783400000|2022-05-17 10:30:00|781.47|764.37|780.35|763.25|781.47|764.37|780.06|762.96|170
1652783700000|2022-05-17 10:35:00|780.33|763.23|778.11|761.01|780.59|763.49|778.11|761.01|78
1652784000000|2022-05-17 10:40:00|778.03|760.93|778.21|761.11|778.31|761.21|777.18|760.08|212
1652784300000|2022-05-17 10:45:00|778.3|761.2|781.56|764.46|781.56|764.46|778.29|761.19|235
1652784600000|2022-05-17 10:50:00|781.58|764.48|780.42|763.32|783.37|766.27|780.42|763.32|153
1652784900000|2022-05-17 10:55:00|780.44|763.34|780.89|763.79|782.38|765.28|780.38|763.28|206
1652785200000|2022-05-17 11:00:00|780.62|763.52|780.5|763.4|783.13|766.03|780.26|763.16|106
1652785500000|2022-05-17 11:05:00|780.53|763.43|783.34|766.24|783.34|766.24|780.53|763.43|155
1652785800000|2022-05-17 11:10:00|783.36|766.26|784.28|767.18|784.35|767.25|782.99|765.89|130
1652786100000|2022-05-17 11:15:00|784.32|767.22|778.74|761.64|786.27|769.17|778|760.9|231
1652786400000|2022-05-17 11:20:00|779.15|762.05|781.18|764.08|784.43|767.33|779.15|762.05|215
1652786700000|2022-05-17 11:25:00|781.2|764.1|781.46|764.36|782.4|765.3|781.17|764.07|153
1652787000000|2022-05-17 11:30:00|781.55|764.45|780.86|763.76|784.38|767.28|780.09|762.99|258
1652787300000|2022-05-17 11:35:00|780.87|763.77|778.04|760.94|781.35|764.25|777.24|760.14|334
1652787600000|2022-05-17 11:40:00|778.03|760.93|780.08|762.98|780.97|763.87|777.44|760.34|291
1652787900000|2022-05-17 11:45:00|780.18|763.08|781.3|764.2|782.14|765.04|780.18|763.08|217
1652788200000|2022-05-17 11:50:00|781.28|764.18|779.45|762.35|781.39|764.29|778.16|761.06|167
1652788500000|2022-05-17 11:55:00|779.51|762.41|778.97|761.87|781.98|764.88|778.25|761.15|214
1652788800000|2022-05-17 12:00:00|778.92|761.82|780.65|763.55|781.23|764.13|778.07|760.97|212
1652789100000|2022-05-17 12:05:00|780.66|763.56|781.23|764.13|782.39|765.29|779.78|762.68|192
1652789400000|2022-05-17 12:10:00|781.4|764.3|781.26|764.16|782.37|765.27|780.19|763.09|166
1652789700000|2022-05-17 12:15:00|781.19|764.09|784.97|767.87|785.08|767.98|781.17|764.07|206
1652790000000|2022-05-17 12:20:00|784.98|767.88|789.06|771.96|789.21|772.11|783.99|766.89|257
1652790300000|2022-05-17 12:25:00|789.11|772.01|788.58|771.48|790.11|773.01|786|768.9|307
1652790600000|2022-05-17 12:30:00|788.55|771.45|790.33|773.23|790.61|773.51|786.25|769.15|318
1652790900000|2022-05-17 12:35:00|790.32|773.22|794.4|777.3|796.88|779.78|789.39|772.29|358
1652791200000|2022-05-17 12:40:00|794.41|777.31|795.4|778.3|796.42|779.32|792.98|775.88|286
1652791500000|2022-05-17 12:45:00|795.41|778.31|795.91|778.81|797.46|780.36|794.73|777.63|368
1652791800000|2022-05-17 12:50:00|795.83|778.73|794.35|777.25|797.46|780.36|794.13|777.03|215
1652792100000|2022-05-17 12:55:00|794.22|777.12|798.31|781.21|801.36|784.26|794.22|777.12|239
1652792400000|2022-05-17 13:00:00|798.3|781.2|796.12|779.02|800.2|783.1|794.7|777.6|248
1652792700000|2022-05-17 13:05:00|795.67|778.57|794.3|777.2|795.67|778.57|793.21|776.11|179
1652793000000|2022-05-17 13:10:00|794.16|777.06|793.7|776.6|795.41|778.31|793.24|776.14|174
1652793300000|2022-05-17 13:15:00|793.79|776.69|794.65|777.55|797.16|780.06|792.98|775.88|325
1652793600000|2022-05-17 13:20:00|794.34|777.24|794.32|777.22|795.34|778.24|792.99|775.89|212
1652793900000|2022-05-17 13:25:00|794.28|777.18|796.1|779|796.45|779.35|793.12|776.02|310
1652794200000|2022-05-17 13:30:00|796.12|779.02|798.91|781.81|799.19|782.09|790.75|773.65|388
1652794500000|2022-05-17 13:35:00|799.1|782|801.03|783.93|801.9|784.8|797.94|780.84|562
1652794800000|2022-05-17 13:40:00|801.05|783.95|804.15|787.05|804.69|787.59|801.05|783.95|303
1652795100000|2022-05-17 13:45:00|804.19|787.09|800.3|783.2|804.75|787.65|800.16|783.06|465
1652795400000|2022-05-17 13:50:00|800.61|783.51|796.9|779.8|802.08|784.98|796.81|779.71|322
1652795700000|2022-05-17 13:55:00|797.17|780.07|795.34|778.24|799.19|782.09|795.13|778.03|341
1652796000000|2022-05-17 14:00:00|795.22|778.12|793.91|776.81|795.6|778.5|792.48|775.38|336
1652796300000|2022-05-17 14:05:00|793.63|776.53|789.58|772.48|794.26|777.16|788.34|771.24|364
1652796600000|2022-05-17 14:10:00|789.28|772.18|787.13|770.03|789.61|772.51|786.26|769.16|326
1652796900000|2022-05-17 14:15:00|787.11|770.01|789.26|772.16|789.55|772.45|786.58|769.48|474
1652797200000|2022-05-17 14:20:00|789.3|772.2|787.54|770.44|789.55|772.45|785.93|768.83|358
1652797500000|2022-05-17 14:25:00|787.67|770.57|783.59|766.49|788.36|771.26|783.49|766.39|367
1652797800000|2022-05-17 14:30:00|783.49|766.39|779.2|762.1|783.9|766.8|779.17|762.07|459
1652798100000|2022-05-17 14:35:00|779.16|762.06|775.61|758.51|779.86|762.76|775.61|758.51|338
1652798400000|2022-05-17 14:40:00|775.48|758.38|768.6|751.5|776.63|759.53|768.4|751.3|334
1652798700000|2022-05-17 14:45:00|768.61|751.51|769.81|752.71|771.1|754|768.55|751.45|347
1652799000000|2022-05-17 14:50:00|769.9|752.8|767.84|750.74|769.98|752.88|767.28|750.18|114
1652799300000|2022-05-17 14:55:00|767.92|750.82|766.36|749.26|769.69|752.59|765.53|748.43|388
1652799600000|2022-05-17 15:00:00|766.31|749.21|765.95|748.85|767.47|750.37|764.96|747.86|470
1652799900000|2022-05-17 15:05:00|765.97|748.87|768.07|750.97|768.07|750.97|765.97|748.87|250
1652800200000|2022-05-17 15:10:00|768.1|751|768.62|751.52|769.05|751.95|766.88|749.78|276
1652800500000|2022-05-17 15:15:00|768.27|751.17|766.32|749.22|768.46|751.36|761.64|744.54|355
1652800800000|2022-05-17 15:20:00|765.82|748.72|763.65|746.55|766.1|749|763.3|746.2|301
1652801100000|2022-05-17 15:25:00|763.35|746.25|761.84|744.74|764.47|747.37|761.43|744.33|231
1652801400000|2022-05-17 15:30:00|761.86|744.76|766.87|749.77|767.06|749.96|761.45|744.35|340
1652801700000|2022-05-17 15:35:00|766.9|749.8|769.15|752.05|770.9|753.8|766.9|749.8|375
1652802000000|2022-05-17 15:40:00|769.24|752.14|766.18|749.08|769.78|752.68|766.18|749.08|397
1652802300000|2022-05-17 15:45:00|766.16|749.06|768.79|751.69|769.24|752.14|765.68|748.58|398
1652802600000|2022-05-17 15:50:00|768.92|751.82|768.61|751.51|769.45|752.35|767.92|750.82|262
1652802900000|2022-05-17 15:55:00|768.6|751.5|768.32|751.22|769.41|752.31|767.13|750.03|225
1652803200000|2022-05-17 16:00:00|768.33|751.23|768.32|751.22|769.22|752.12|765.21|748.11|317
1652803500000|2022-05-17 16:05:00|768.33|751.23|761.03|743.93|768.52|751.42|760.52|743.42|374
1652803800000|2022-05-17 16:10:00|761|743.9|756.82|739.72|761.06|743.96|756.25|739.15|440
1652804100000|2022-05-17 16:15:00|756.83|739.73|757.21|740.11|759.81|742.71|756.24|739.14|399
1652804400000|2022-05-17 16:20:00|757.23|740.13|755.07|737.97|758.03|740.93|752.81|735.71|474
1652804700000|2022-05-17 16:25:00|755.12|738.02|756.31|739.21|758.07|740.97|754.05|736.95|388
1652805000000|2022-05-17 16:30:00|756.33|739.23|760.91|743.81|760.91|743.81|755.23|738.13|301
1652805300000|2022-05-17 16:35:00|760.9|743.8|760.16|743.06|762.02|744.92|759.38|742.28|270
1652805600000|2022-05-17 16:40:00|760.18|743.08|761.11|744.01|761.88|744.78|758.28|741.18|270
1652805900000|2022-05-17 16:45:00|761.17|744.07|765.39|748.29|765.93|748.83|760.91|743.81|340
1652806200000|2022-05-17 16:50:00|765.6|748.5|766.39|749.29|766.89|749.79|764.23|747.13|307
1652806500000|2022-05-17 16:55:00|766.38|749.28|763.27|746.17|766.38|749.28|763.03|745.93|339
1652806800000|2022-05-17 17:00:00|763.17|746.07|765.17|748.07|765.31|748.21|761.17|744.07|413
1652807100000|2022-05-17 17:05:00|765.11|748.01|765.31|748.21|766.54|749.44|764.06|746.96|342
1652807400000|2022-05-17 17:10:00|765.47|748.37|765.28|748.18|767.9|750.8|765.07|747.97|273
1652807700000|2022-05-17 17:15:00|765.29|748.19|766.91|749.81|767.11|750.01|765.14|748.04|246
1652808000000|2022-05-17 17:20:00|766.88|749.78|767.14|750.04|768.05|750.95|766.22|749.12|246
1652808300000|2022-05-17 17:25:00|767.06|749.96|764.77|747.67|767.14|750.04|764.77|747.67|217
1652808600000|2022-05-17 17:30:00|764.72|747.62|766.86|749.76|767.13|750.03|764.2|747.1|337
1652808900000|2022-05-17 17:35:00|766.87|749.77|765.32|748.22|767.83|750.73|764.57|747.47|246
1652809200000|2022-05-17 17:40:00|765.34|748.24|764.08|746.98|766.23|749.13|763.94|746.84|239
1652809500000|2022-05-17 17:45:00|764.24|747.14|765.45|748.35|765.45|748.35|762.28|745.18|262
1652809800000|2022-05-17 17:50:00|765.4|748.3|763.67|746.57|765.4|748.3|763.46|746.36|248
1652810100000|2022-05-17 17:55:00|763.69|746.59|757.3|740.2|764.05|746.95|757.29|740.19|214
1652810400000|2022-05-17 18:00:00|757.29|740.19|755.92|738.82|758.32|741.22|755.01|737.91|271
1652810700000|2022-05-17 18:05:00|755.93|738.83|765.91|748.81|765.93|748.83|755.92|738.82|348
1652811000000|2022-05-17 18:10:00|765.59|748.49|754.28|737.18|765.65|748.55|752.49|735.39|528
1652811300000|2022-05-17 18:15:00|754.37|737.27|742.43|725.33|754.56|737.46|741.34|724.24|464
1652811600000|2022-05-17 18:20:00|742.44|725.34|742.68|725.58|743.22|726.12|738.55|721.45|546
1652811900000|2022-05-17 18:25:00|742.83|725.73|741.96|724.86|745.75|728.65|741.79|724.69|537
1652812200000|2022-05-17 18:30:00|741.94|724.84|739.37|722.27|743.85|726.75|737.15|720.05|509
1652812500000|2022-05-17 18:35:00|739.35|722.25|744.03|726.93|744.03|726.93|736.96|719.86|480
1652812800000|2022-05-17 18:40:00|744.04|726.94|745.5|728.4|747.91|730.81|742|724.9|461
1652813100000|2022-05-17 18:45:00|745.55|728.45|747.23|730.13|747.75|730.65|742.13|725.03|362
1652813400000|2022-05-17 18:50:00|747.12|730.02|746.36|729.26|748.28|731.18|744.07|726.97|404
1652813700000|2022-05-17 18:55:00|746.37|729.27|747.85|730.75|747.87|730.77|744.16|727.06|354
1652814000000|2022-05-17 19:00:00|747.84|730.74|748.85|731.75|749.23|732.13|745.95|728.85|384
1652814300000|2022-05-17 19:05:00|748.81|731.71|755.58|738.48|757.5|740.4|748.68|731.58|432
1652814600000|2022-05-17 19:10:00|755.4|738.3|755.02|737.92|757.33|740.23|752.73|735.63|453
1652814900000|2022-05-17 19:15:00|754.97|737.87|755.69|738.59|756.81|739.71|753.73|736.63|419
1652815200000|2022-05-17 19:20:00|755.85|738.75|763.3|746.2|764.18|747.08|755.71|738.61|333
1652815500000|2022-05-17 19:25:00|763.29|746.19|764.41|747.31|765.12|748.02|762.33|745.23|354
1652815800000|2022-05-17 19:30:00|764.57|747.47|765.21|748.11|766.61|749.51|762.89|745.79|366
1652816100000|2022-05-17 19:35:00|765.31|748.21|762.99|745.89|766.98|749.88|762.99|745.89|258
1652816400000|2022-05-17 19:40:00|763.21|746.11|763.83|746.73|764.5|747.4|762.07|744.97|257
1652816700000|2022-05-17 19:45:00|763.8|746.7|758.68|741.58|763.83|746.73|758.08|740.98|328
1652817000000|2022-05-17 19:50:00|758.71|741.61|760.92|743.82|762.19|745.09|758.68|741.58|451
1652817300000|2022-05-17 19:55:00|760.89|743.79|761.09|743.99|763.12|746.02|758.64|741.54|385
1652817600000|2022-05-17 20:00:00|760.9|743.8|759.93|742.83|761.06|743.96|759.01|741.91|316
1652817900000|2022-05-17 20:05:00|759.91|742.81|760.96|743.86|762.06|744.96|759.23|742.13|221
1652818200000|2022-05-17 20:10:00|760.9|743.8|761.47|744.37|762.97|745.87|760.02|742.92|201
1652818500000|2022-05-17 20:15:00|761.49|744.39|762.47|745.37|763.08|745.98|761.43|744.33|202
1652818800000|2022-05-17 20:20:00|762.49|745.39|765.27|748.17|765.27|748.17|762.21|745.11|225
1652819100000|2022-05-17 20:25:00|765.2|748.1|763.34|746.24|765.22|748.12|763.23|746.13|198
1652819400000|2022-05-17 20:30:00|763.36|746.26|764.33|747.23|766.27|749.17|762.1|745|246
1652819700000|2022-05-17 20:35:00|764.34|747.24|766.15|749.05|766.38|749.28|764.2|747.1|275
1652820000000|2022-05-17 20:40:00|766.13|749.03|766.02|748.92|767.22|750.12|764.43|747.33|196
1652820300000|2022-05-17 20:45:00|765.92|748.82|765.55|748.45|766.55|749.45|765.15|748.05|195
1652820600000|2022-05-17 20:50:00|765.53|748.43|763.51|746.41|765.56|748.46|763.2|746.1|171
1652820900000|2022-05-17 20:55:00|764.08|746.98|762.63|745.53|764.18|747.08|762.16|745.06|178
1652821200000|2022-05-17 21:00:00|762.69|745.59|764.03|746.93|764.28|747.18|761.31|744.21|228
1652821500000|2022-05-17 21:05:00|763.74|746.64|764.45|747.35|764.47|747.37|763.19|746.09|162
1652821800000|2022-05-17 21:10:00|764.6|747.5|763.78|746.68|764.6|747.5|763.25|746.15|73
1652822100000|2022-05-17 21:15:00|763.77|746.67|763.91|746.81|764.73|747.63|763.55|746.45|84
1652822400000|2022-05-17 21:20:00|764.1|747|765.23|748.13|765.55|748.45|764.1|747|184
1652822700000|2022-05-17 21:25:00|765.22|748.12|765.49|748.39|765.54|748.44|764.45|747.35|141
1652823000000|2022-05-17 21:30:00|765.41|748.31|767.46|750.36|767.46|750.36|765.18|748.08|126
1652823300000|2022-05-17 21:35:00|767.49|750.39|769.12|752.02|769.7|752.6|767.49|750.39|134
1652823600000|2022-05-17 21:40:00|769.01|751.91|773.19|756.09|773.24|756.14|769.01|751.91|218
1652823900000|2022-05-17 21:45:00|773.21|756.11|772.92|755.82|773.59|756.49|771.16|754.06|259
1652824200000|2022-05-17 21:50:00|773|755.9|776.97|759.87|777.86|760.76|773|755.9|335
1652824500000|2022-05-17 21:55:00|777.05|759.95|776.35|759.25|778.92|761.82|776.32|759.22|299
1652824800000|2022-05-17 22:00:00|776.55|759.45|778.41|761.31|778.95|761.85|776.43|759.33|238
1652825100000|2022-05-17 22:05:00|778.57|761.47|780.05|762.95|780.19|763.09|778.24|761.14|221
1652825400000|2022-05-17 22:10:00|780.06|762.96|780.28|763.18|781.08|763.98|779.85|762.75|212
1652825700000|2022-05-17 22:15:00|780.45|763.35|776.28|759.18|781|763.9|776.17|759.07|245
1652826000000|2022-05-17 22:20:00|776.3|759.2|774.41|757.31|776.76|759.66|774.19|757.09|309
1652826300000|2022-05-17 22:25:00|774.43|757.33|774.65|757.55|775.05|757.95|774.11|757.01|163
1652826600000|2022-05-17 22:30:00|774.92|757.82|772.13|755.03|775.45|758.35|772.08|754.98|221
1652826900000|2022-05-17 22:35:00|771.99|754.89|774.4|757.3|774.94|757.84|771.33|754.23|183
1652827200000|2022-05-17 22:40:00|774.44|757.34|771.73|754.63|774.82|757.72|771.39|754.29|181
1652827500000|2022-05-17 22:45:00|771.8|754.7|773.37|756.27|775.1|758|771.8|754.7|236
1652827800000|2022-05-17 22:50:00|773.49|756.39|772.95|755.85|774.21|757.11|772.88|755.78|206
1652828100000|2022-05-17 22:55:00|772.93|755.83|774.25|757.15|774.29|757.19|772.51|755.41|185
1652828400000|2022-05-17 23:00:00|774.26|757.16|777.79|760.69|777.79|760.69|774.26|757.16|276
1652828700000|2022-05-17 23:05:00|777.8|760.7|778.69|761.59|781.31|764.21|777.8|760.7|388
1652829000000|2022-05-17 23:10:00|778.61|761.51|780.7|763.6|781.31|764.21|778.4|761.3|273
1652829300000|2022-05-17 23:15:00|780.6|763.5|780.78|763.68|781.79|764.69|780.21|763.11|148
1652829600000|2022-05-17 23:20:00|780.58|763.48|783.43|766.33|784.21|767.11|780.58|763.48|213
1652829900000|2022-05-17 23:25:00|783.35|766.25|782.53|765.43|784.2|767.1|781.25|764.15|304
1652830200000|2022-05-17 23:30:00|782.7|765.6|779.69|762.59|782.89|765.79|779.69|762.59|185
1652830500000|2022-05-17 23:35:00|779.55|762.45|779.42|762.32|780.33|763.23|779.13|762.03|255
1652830800000|2022-05-17 23:40:00|779.22|762.12|781.16|764.06|781.7|764.6|778.39|761.29|201
1652831100000|2022-05-17 23:45:00|781.05|763.95|780.37|763.27|783.2|766.1|780.18|763.08|284
1652831400000|2022-05-17 23:50:00|780.51|763.41|781.52|764.42|783.17|766.07|780.37|763.27|148
1652831700000|2022-05-17 23:55:00|781.54|764.44|779.29|762.19|781.8|764.7|779.29|762.19|176
1652832000000|2022-05-18 00:00:00|779.31|762.21|782.22|765.12|783.47|766.37|778.93|761.83|258
1652832300000|2022-05-18 00:05:00|782.27|765.17|786.48|769.38|787.21|770.11|782.27|765.17|208
1652832600000|2022-05-18 00:10:00|786.49|769.39|786.21|769.11|788.16|771.06|784.89|767.79|219
1652832900000|2022-05-18 00:15:00|786.24|769.14|787.47|770.37|788.13|771.03|785.19|768.09|186
1652833200000|2022-05-18 00:20:00|787.49|770.39|785.69|768.59|788.18|771.08|784.53|767.43|255
1652833500000|2022-05-18 00:25:00|785.67|768.57|788.14|771.04|788.14|771.04|785.29|768.19|209
1652833800000|2022-05-18 00:30:00|788.12|771.02|788.07|770.97|788.46|771.36|785.28|768.18|260
1652834100000|2022-05-18 00:35:00|788.14|771.04|785.92|768.82|788.3|771.2|785.13|768.03|198
1652834400000|2022-05-18 00:40:00|785.94|768.84|787.01|769.91|787.23|770.13|785.67|768.57|183
1652834700000|2022-05-18 00:45:00|787.03|769.93|785.06|767.96|787.17|770.07|784.29|767.19|192
1652835000000|2022-05-18 00:50:00|785.01|767.91|783.51|766.41|785.86|768.76|783.48|766.38|291
1652835300000|2022-05-18 00:55:00|783.52|766.42|781.37|764.27|785.04|767.94|781.23|764.13|206
1652835600000|2022-05-18 01:00:00|781.39|764.29|781.16|764.06|783.21|766.11|780.7|763.6|262
1652835900000|2022-05-18 01:05:00|781.13|764.03|780.5|763.4|781.68|764.58|780.36|763.26|207
1652836200000|2022-05-18 01:10:00|780.49|763.39|778.7|761.6|781.31|764.21|778.67|761.57|192
1652836500000|2022-05-18 01:15:00|778.72|761.62|778.57|761.47|780.7|763.6|778.27|761.17|161
1652836800000|2022-05-18 01:20:00|778.7|761.6|776.67|759.57|779.5|762.4|776.55|759.45|214
1652837100000|2022-05-18 01:25:00|776.66|759.56|772.03|754.93|777.05|759.95|771.92|754.82|250
1652837400000|2022-05-18 01:30:00|772.16|755.06|773.08|755.98|773.84|756.74|771.66|754.56|273
1652837700000|2022-05-18 01:35:00|773.1|756|773.36|756.26|773.81|756.71|772.55|755.45|182
1652838000000|2022-05-18 01:40:00|773.18|756.08|772.1|755|773.33|756.23|772.05|754.95|225
1652838300000|2022-05-18 01:45:00|772.11|755.01|769.36|752.26|772.31|755.21|768.97|751.87|245
1652838600000|2022-05-18 01:50:00|769.38|752.28|768.77|751.67|769.92|752.82|767.28|750.18|308
1652838900000|2022-05-18 01:55:00|768.66|751.56|767.63|750.53|769.96|752.86|767.2|750.1|291
1652839200000|2022-05-18 02:00:00|767.66|750.56|769.01|751.91|769.24|752.14|766.33|749.23|209
1652839500000|2022-05-18 02:05:00|768.66|751.56|768.64|751.54|769.39|752.29|768.17|751.07|160
1652839800000|2022-05-18 02:10:00|768.63|751.53|768.37|751.27|768.99|751.89|768.02|750.92|107
1652840100000|2022-05-18 02:15:00|768.4|751.3|769.1|752|769.49|752.39|767.82|750.72|133
1652840400000|2022-05-18 02:20:00|769.11|752.01|771.63|754.53|771.86|754.76|769.11|752.01|132
1652840700000|2022-05-18 02:25:00|771.57|754.47|772.26|755.16|772.97|755.87|770.94|753.84|125
1652841000000|2022-05-18 02:30:00|772.25|755.15|770.16|753.06|772.26|755.16|769.12|752.02|109
1652841300000|2022-05-18 02:35:00|770.14|753.04|769.94|752.84|770.85|753.75|769.1|752|85
1652841600000|2022-05-18 02:40:00|769.96|752.86|772.4|755.3|773.26|756.16|769.96|752.86|136
1652841900000|2022-05-18 02:45:00|772.48|755.38|772.16|755.06|773.05|755.95|770.9|753.8|99
1652842200000|2022-05-18 02:50:00|772.05|754.95|772.34|755.24|772.78|755.68|771.24|754.14|128
1652842500000|2022-05-18 02:55:00|772.36|755.26|772.93|755.83|773.24|756.14|772.35|755.25|81
1652842800000|2022-05-18 03:00:00|772.84|755.74|772.11|755.01|773.65|756.55|771.9|754.8|124
1652843100000|2022-05-18 03:05:00|771.92|754.82|771|753.9|772.82|755.72|770.37|753.27|150
1652843400000|2022-05-18 03:10:00|770.99|753.89|762.17|745.07|770.99|753.89|762.05|744.95|301
1652843700000|2022-05-18 03:15:00|762.19|745.09|762.2|745.1|763.92|746.82|760.52|743.42|416
1652844000000|2022-05-18 03:20:00|762.18|745.08|759.31|742.21|763.82|746.72|758.67|741.57|372
1652844300000|2022-05-18 03:25:00|759.36|742.26|759.31|742.21|760.35|743.25|758.67|741.57|331
1652844600000|2022-05-18 03:30:00|759.32|742.22|759.81|742.71|760.92|743.82|758.67|741.57|194
1652844900000|2022-05-18 03:35:00|759.51|742.41|759.1|742|760.01|742.91|756.05|738.95|238
1652845200000|2022-05-18 03:40:00|759.14|742.04|757.18|740.08|759.21|742.11|756.2|739.1|271
1652845500000|2022-05-18 03:45:00|757.14|740.04|755.8|738.7|757.19|740.09|754.07|736.97|218
1652845800000|2022-05-18 03:50:00|755.54|738.44|752|734.9|755.95|738.85|752|734.9|181
1652846100000|2022-05-18 03:55:00|751.9|734.8|752.05|734.95|753.8|736.7|749.83|732.73|233
1652846400000|2022-05-18 04:00:00|752.01|734.91|753.2|736.1|753.8|736.7|751.05|733.95|245
1652846700000|2022-05-18 04:05:00|753.22|736.12|755.22|738.12|755.78|738.68|753.18|736.08|197
1652847000000|2022-05-18 04:10:00|755.48|738.38|754.87|737.77|756.17|739.07|754.65|737.55|161
1652847300000|2022-05-18 04:15:00|754.96|737.86|754.29|737.19|755.86|738.76|753.92|736.82|134
1652847600000|2022-05-18 04:20:00|754.39|737.29|758.48|741.38|758.86|741.76|754.39|737.29|167
1652847900000|2022-05-18 04:25:00|758.55|741.45|758.85|741.75|759.96|742.86|758.1|741|196
1652848200000|2022-05-18 04:30:00|759.51|742.41|757.19|740.09|759.51|742.41|756.59|739.49|190
1652848500000|2022-05-18 04:35:00|757.18|740.08|756.66|739.56|758.47|741.37|756.48|739.38|216
1652848800000|2022-05-18 04:40:00|756.67|739.57|758.07|740.97|758.21|741.11|756.66|739.56|131
1652849100000|2022-05-18 04:45:00|758.08|740.98|757.02|739.92|758.55|741.45|754.95|737.85|195
1652849400000|2022-05-18 04:50:00|757.09|739.99|756.38|739.28|757.16|740.06|755.18|738.08|149
1652849700000|2022-05-18 04:55:00|756.14|739.04|755.66|738.56|756.91|739.81|754.36|737.26|216
1652850000000|2022-05-18 05:00:00|755.51|738.41|755.62|738.52|757.04|739.94|754.63|737.53|182
1652850300000|2022-05-18 05:05:00|755.6|738.5|760.93|743.83|760.95|743.85|755.6|738.5|318
1652850600000|2022-05-18 05:10:00|760.92|743.82|759.91|742.81|761.72|744.62|759.29|742.19|182
1652850900000|2022-05-18 05:15:00|759.96|742.86|762.73|745.63|762.91|745.81|759.11|742.01|261
1652851200000|2022-05-18 05:20:00|762.6|745.5|762.94|745.84|764.03|746.93|762.56|745.46|171
1652851500000|2022-05-18 05:25:00|762.67|745.57|762|744.9|763.92|746.82|761.55|744.45|179
1652851800000|2022-05-18 05:30:00|762.01|744.91|763.3|746.2|763.96|746.86|761.97|744.87|197
1652852100000|2022-05-18 05:35:00|763.34|746.24|761.95|744.85|764|746.9|761.71|744.61|147
1652852400000|2022-05-18 05:40:00|761.94|744.84|761.95|744.85|762.26|745.16|761.46|744.36|168
1652852700000|2022-05-18 05:45:00|761.96|744.86|761.71|744.61|763.07|745.97|761.66|744.56|152
1652853000000|2022-05-18 05:50:00|761.68|744.58|763.29|746.19|763.34|746.24|761.16|744.06|86
1652853300000|2022-05-18 05:55:00|763.37|746.27|764.27|747.17|764.78|747.68|762.69|745.59|130
1652853600000|2022-05-18 06:00:00|764.17|747.07|766.1|749|766.12|749.02|763.65|746.55|124
1652853900000|2022-05-18 06:05:00|766.05|748.95|764.99|747.89|766.61|749.51|764.72|747.62|147
1652854200000|2022-05-18 06:10:00|764.97|747.87|764.94|747.84|765.38|748.28|763.64|746.54|191
1652854500000|2022-05-18 06:15:00|764.75|747.65|763.69|746.59|764.94|747.84|763.65|746.55|168
1652854800000|2022-05-18 06:20:00|763.67|746.57|759.86|742.76|763.67|746.57|759.52|742.42|221
1652855100000|2022-05-18 06:25:00|759.84|742.74|759.48|742.38|759.98|742.88|759.43|742.33|66
1652855400000|2022-05-18 06:30:00|759.51|742.41|758.57|741.47|759.59|742.49|756.78|739.68|163
1652855700000|2022-05-18 06:35:00|758.36|741.26|758.07|740.97|759|741.9|756.72|739.62|155
1652856000000|2022-05-18 06:40:00|758.04|740.94|757.18|740.08|758.24|741.14|756.19|739.09|201
1652856300000|2022-05-18 06:45:00|757.16|740.06|754.99|737.89|757.16|740.06|754.3|737.2|134
1652856600000|2022-05-18 06:50:00|754.21|737.11|752.83|735.73|754.38|737.28|751.85|734.75|247
1652856900000|2022-05-18 06:55:00|752.84|735.74|751.1|734|753.48|736.38|750.58|733.48|235
1652857200000|2022-05-18 07:00:00|751.12|734.02|754.13|737.03|754.52|737.42|750.68|733.58|305
1652857500000|2022-05-18 07:05:00|754.15|737.05|754.89|737.79|755.3|738.2|753.2|736.1|273
1652857800000|2022-05-18 07:10:00|754.79|737.69|752.58|735.48|754.79|737.69|752.17|735.07|188
1652858100000|2022-05-18 07:15:00|752.82|735.72|752.3|735.2|753.94|736.84|751.16|734.06|191
1652858400000|2022-05-18 07:20:00|752.4|735.3|752.94|735.84|754.11|737.01|752.16|735.06|184
1652858700000|2022-05-18 07:25:00|752.96|735.86|751.95|734.85|754|736.9|751.95|734.85|170
1652859000000|2022-05-18 07:30:00|752|734.9|752.13|735.03|754.05|736.95|751.68|734.58|163
1652859300000|2022-05-18 07:35:00|752.45|735.35|753.14|736.04|753.88|736.78|752.45|735.35|129
1652859600000|2022-05-18 07:40:00|753.03|735.93|753.75|736.65|754.11|737.01|752.63|735.53|201
1652859900000|2022-05-18 07:45:00|753.76|736.66|754.68|737.58|755.79|738.69|753.48|736.38|166
1652860200000|2022-05-18 07:50:00|754.66|737.56|755.15|738.05|755.2|738.1|754.3|737.2|98
1652860500000|2022-05-18 07:55:00|755.14|738.04|758.53|741.43|758.86|741.76|754.97|737.87|148
1652860800000|2022-05-18 08:00:00|758.55|741.45|759.14|742.04|760.13|743.03|757.54|740.44|202
1652861100000|2022-05-18 08:05:00|759.24|742.14|757.94|740.84|759.35|742.25|757.3|740.2|139
1652861400000|2022-05-18 08:10:00|757.95|740.85|757.6|740.5|758.09|740.99|756.61|739.51|163
1652861700000|2022-05-18 08:15:00|757.68|740.58|755.95|738.85|759.66|742.56|755.71|738.61|227
1652862000000|2022-05-18 08:20:00|755.88|738.78|755.09|737.99|756.06|738.96|753.68|736.58|136
1652862300000|2022-05-18 08:25:00|755.08|737.98|757.44|740.34|758|740.9|754.63|737.53|149
1652862600000|2022-05-18 08:30:00|757.58|740.48|755.05|737.95|759.23|742.13|754.65|737.55|205
1652862900000|2022-05-18 08:35:00|755.39|738.29|754.65|737.55|756.95|739.85|754.62|737.52|216
1652863200000|2022-05-18 08:40:00|754.4|737.3|756.01|738.91|758.15|741.05|754.29|737.19|232
1652863500000|2022-05-18 08:45:00|755.98|738.88|756.39|739.29|757.91|740.81|755.18|738.08|238
1652863800000|2022-05-18 08:50:00|756.35|739.25|757.45|740.35|757.45|740.35|755.36|738.26|200
1652864100000|2022-05-18 08:55:00|757.21|740.11|758.04|740.94|759.01|741.91|757.07|739.97|204
1652864400000|2022-05-18 09:00:00|758.07|740.97|759.11|742.01|759.31|742.21|757.68|740.58|175
1652864700000|2022-05-18 09:05:00|759.09|741.99|759.21|742.11|759.21|742.11|758.16|741.06|98
1652865000000|2022-05-18 09:10:00|759.19|742.09|759.41|742.31|760.86|743.76|758.77|741.67|147
1652865300000|2022-05-18 09:15:00|759.39|742.29|750.96|733.86|759.39|742.29|750.58|733.48|240
1652865600000|2022-05-18 09:20:00|750.93|733.83|750.96|733.86|752.61|735.51|749.87|732.77|244
1652865900000|2022-05-18 09:25:00|750.95|733.85|753.03|735.93|754.24|737.14|750.95|733.85|267
1652866200000|2022-05-18 09:30:00|753.01|735.91|753.26|736.16|753.96|736.86|750.33|733.23|313
1652866500000|2022-05-18 09:35:00|753.24|736.14|753.1|736|754.23|737.13|753|735.9|171
1652866800000|2022-05-18 09:40:00|753.07|735.97|754.27|737.17|754.28|737.18|752.38|735.28|196
1652867100000|2022-05-18 09:45:00|754.26|737.16|756.4|739.3|756.97|739.87|753.78|736.68|213
1652867400000|2022-05-18 09:50:00|756.35|739.25|755.25|738.15|756.82|739.72|755.25|738.15|122
1652867700000|2022-05-18 09:55:00|755.39|738.29|755.4|738.3|756.11|739.01|753.09|735.99|128
1652868000000|2022-05-18 10:00:00|755.33|738.23|759.03|741.93|759.06|741.96|755.17|738.07|242
1652868300000|2022-05-18 10:05:00|759.04|741.94|759.16|742.06|759.95|742.85|758.25|741.15|133
1652868600000|2022-05-18 10:10:00|759.17|742.07|759.57|742.47|760.07|742.97|758.55|741.45|167
1652868900000|2022-05-18 10:15:00|759.38|742.28|759.18|742.08|759.66|742.56|757.13|740.03|127
1652869200000|2022-05-18 10:20:00|759.15|742.05|759.24|742.14|760.16|743.06|758.85|741.75|110
1652869500000|2022-05-18 10:25:00|759.23|742.13|759.29|742.19|760.12|743.02|758.33|741.23|119
1652869800000|2022-05-18 10:30:00|759.53|742.43|758.95|741.85|760|742.9|758.66|741.56|126
1652870100000|2022-05-18 10:35:00|758.94|741.84|758.86|741.76|758.98|741.88|757.59|740.49|99
1652870400000|2022-05-18 10:40:00|758.84|741.74|758.35|741.25|758.87|741.77|757.99|740.89|144
1652870700000|2022-05-18 10:45:00|758.4|741.3|758.18|741.08|758.43|741.33|758.18|741.08|64
1652871000000|2022-05-18 10:50:00|758.09|740.99|759.83|742.73|760.29|743.19|758.05|740.95|133
1652871300000|2022-05-18 10:55:00|759.77|742.67|760.98|743.88|761.17|744.07|759.05|741.95|137
1652871600000|2022-05-18 11:00:00|761|743.9|755.87|738.77|762.42|745.32|755.2|738.1|196
1652871900000|2022-05-18 11:05:00|755.85|738.75|754.62|737.52|755.85|738.75|754.62|737.52|104
1652872200000|2022-05-18 11:10:00|754.68|737.58|753.9|736.8|754.68|737.58|753.39|736.29|50
1652872500000|2022-05-18 11:15:00|753.68|736.58|755.82|738.72|756.09|738.99|753.66|736.56|261
1652872800000|2022-05-18 11:20:00|755.8|738.7|755.88|738.78|756.87|739.77|755.13|738.03|230
1652873100000|2022-05-18 11:25:00|755.59|738.49|753.28|736.18|755.98|738.88|753.2|736.1|203
1652873400000|2022-05-18 11:30:00|753.27|736.17|754.37|737.27|756.11|739.01|752.09|734.99|280
1652873700000|2022-05-18 11:35:00|754.24|737.14|754.21|737.11|755.34|738.24|753.21|736.11|208
1652874000000|2022-05-18 11:40:00|754.14|737.04|753.95|736.85|754.32|737.22|751.55|734.45|281
1652874300000|2022-05-18 11:45:00|753.96|736.86|756.89|739.79|757.87|740.77|753.25|736.15|301
1652874600000|2022-05-18 11:50:00|756.92|739.82|757.48|740.38|757.97|740.87|756.35|739.25|206
1652874900000|2022-05-18 11:55:00|757.14|740.04|756.53|739.43|757.88|740.78|755.4|738.3|194
1652875200000|2022-05-18 12:00:00|756.82|739.72|756.19|739.09|756.84|739.74|754.66|737.56|190
1652875500000|2022-05-18 12:05:00|756.11|739.01|755.25|738.15|757.09|739.99|755.25|738.15|190
1652875800000|2022-05-18 12:10:00|755.24|738.14|749.01|731.91|755.24|738.14|748.98|731.88|218
1652876100000|2022-05-18 12:15:00|748.99|731.89|751.21|734.11|752.15|735.05|748.55|731.45|286
1652876400000|2022-05-18 12:20:00|751.2|734.1|755.2|738.1|755.5|738.4|750.89|733.79|260
1652876700000|2022-05-18 12:25:00|755.22|738.12|756.19|739.09|756.92|739.82|755.22|738.12|147
1652877000000|2022-05-18 12:30:00|756.21|739.11|756.12|739.02|756.87|739.77|753.83|736.73|247
1652877300000|2022-05-18 12:35:00|756.14|739.04|753.83|736.73|756.28|739.18|752.13|735.03|268
1652877600000|2022-05-18 12:40:00|753.8|736.7|752.91|735.81|753.8|736.7|751.2|734.1|191
1652877900000|2022-05-18 12:45:00|752.89|735.79|744.88|727.78|754.5|737.4|744.16|727.06|312
1652878200000|2022-05-18 12:50:00|744.85|727.75|737.29|720.19|745.94|728.84|736.63|719.53|385
1652878500000|2022-05-18 12:55:00|737.3|720.2|737.8|720.7|738.55|721.45|735.22|718.12|360
1652878800000|2022-05-18 13:00:00|737.83|720.73|735.88|718.78|740.73|723.63|735.21|718.11|397
1652879100000|2022-05-18 13:05:00|735.98|718.88|735.71|718.61|738.84|721.74|734.53|717.43|293
1652879400000|2022-05-18 13:10:00|735.69|718.59|736.76|719.66|736.82|719.72|734.9|717.8|274
1652879700000|2022-05-18 13:15:00|736.57|719.47|735.3|718.2|738.1|721|734.95|717.85|308
1652880000000|2022-05-18 13:20:00|735.31|718.21|731.87|714.77|735.95|718.85|731.87|714.77|308
1652880300000|2022-05-18 13:25:00|731.85|714.75|730.99|713.89|731.93|714.83|726.79|709.69|444
1652880600000|2022-05-18 13:30:00|730.92|713.82|731.9|714.8|731.93|714.83|727.08|709.98|521
1652880900000|2022-05-18 13:35:00|731.88|714.78|729.11|712.01|735.12|718.02|728.73|711.63|402
1652881200000|2022-05-18 13:40:00|729.06|711.96|724.77|707.67|729.59|712.49|722.82|705.72|376
1652881500000|2022-05-18 13:45:00|724.96|707.86|727.77|710.67|727.83|710.73|724.96|707.86|376
1652881800000|2022-05-18 13:50:00|727.84|710.74|727.08|709.98|728.62|711.52|724.35|707.25|423
1652882100000|2022-05-18 13:55:00|727.07|709.97|724.79|707.69|727.95|710.85|724.17|707.07|417
1652882400000|2022-05-18 14:00:00|724.81|707.71|726.38|709.28|727.22|710.12|724.15|707.05|333
1652882700000|2022-05-18 14:05:00|726.07|708.97|726.03|708.93|728.56|711.46|724.84|707.74|354
1652883000000|2022-05-18 14:10:00|726.01|708.91|725.98|708.88|728.16|711.06|724.25|707.15|441
1652883300000|2022-05-18 14:15:00|726.16|709.06|729.56|712.46|729.66|712.56|725.15|708.05|196
1652883600000|2022-05-18 14:20:00|729.35|712.25|728.88|711.78|732.21|715.11|726.91|709.81|330
1652883900000|2022-05-18 14:25:00|728.87|711.77|725.24|708.14|729.97|712.87|725.19|708.09|344
1652884200000|2022-05-18 14:30:00|725.21|708.11|724.32|707.22|728.02|710.92|724.25|707.15|387
1652884500000|2022-05-18 14:35:00|724.3|707.2|721.95|704.85|724.3|707.2|721.25|704.15|432
1652884800000|2022-05-18 14:40:00|722.06|704.96|715.29|698.19|722.27|705.17|713.75|696.65|499
1652885100000|2022-05-18 14:45:00|715.21|698.11|718.92|701.82|720.64|703.54|712.55|695.45|456
1652885400000|2022-05-18 14:50:00|718.88|701.78|716.49|699.39|719.14|702.04|715.96|698.86|492
1652885700000|2022-05-18 14:55:00|716.43|699.33|716.84|699.74|717.91|700.81|715.17|698.07|331
1652886000000|2022-05-18 15:00:00|716.85|699.75|712.3|695.2|717.71|700.61|711.09|693.99|342
1652886300000|2022-05-18 15:05:00|712.33|695.23|712.98|695.88|714.06|696.96|710.79|693.69|289
1652886600000|2022-05-18 15:10:00|713.03|695.93|711.85|694.75|713.78|696.68|709.61|692.51|353
1652886900000|2022-05-18 15:15:00|711.63|694.53|706.42|689.32|712.11|695.01|705.93|688.83|423
1652887200000|2022-05-18 15:20:00|706.1|689|704.54|687.44|706.12|689.02|701.48|684.38|502
1652887500000|2022-05-18 15:25:00|704.62|687.52|706.15|689.05|707.98|690.88|704.1|687|489
1652887800000|2022-05-18 15:30:00|706.16|689.06|710.11|693.01|710.11|693.01|702.4|685.3|497
1652888100000|2022-05-18 15:35:00|710.12|693.02|707.07|689.97|711.06|693.96|707.07|689.97|225
1652888400000|2022-05-18 15:40:00|707.05|689.95|706.28|689.18|708.07|690.97|704.16|687.06|347
1652888700000|2022-05-18 15:45:00|706.25|689.15|705.35|688.25|707.25|690.15|704.04|686.94|411
1652889000000|2022-05-18 15:50:00|705.33|688.23|699.85|682.75|705.78|688.68|699.61|682.51|348
1652889300000|2022-05-18 15:55:00|699.87|682.77|703.27|686.17|705.25|688.15|699.87|682.77|350
1652889600000|2022-05-18 16:00:00|703.2|686.1|701.16|684.06|705.81|688.71|700.73|683.63|396
1652889900000|2022-05-18 16:05:00|701.14|684.04|699.51|682.41|703.02|685.92|698.55|681.45|334
1652890200000|2022-05-18 16:10:00|699.43|682.33|704.86|687.76|704.86|687.76|693.71|676.61|434
1652890500000|2022-05-18 16:15:00|704.92|687.82|709.59|692.49|713.12|696.02|703.09|685.99|474
1652890800000|2022-05-18 16:20:00|709.47|692.37|704.32|687.22|709.99|692.89|703.46|686.36|484
1652891100000|2022-05-18 16:25:00|704.29|687.19|708.69|691.59|710.42|693.32|704.27|687.17|403
1652891400000|2022-05-18 16:30:00|708.74|691.64|714.92|697.82|714.92|697.82|706.84|689.74|415
1652891700000|2022-05-18 16:35:00|715.42|698.32|709.8|692.7|716.6|699.5|708.16|691.06|446
1652892000000|2022-05-18 16:40:00|709.82|692.72|706.53|689.43|709.82|692.72|705.65|688.55|385
1652892300000|2022-05-18 16:45:00|706.56|689.46|710.89|693.79|712.09|694.99|706.04|688.94|354
1652892600000|2022-05-18 16:50:00|710.87|693.77|711.43|694.33|714.03|696.93|710.18|693.08|451
1652892900000|2022-05-18 16:55:00|711.97|694.87|712.47|695.37|712.47|695.37|708.29|691.19|376
1652893200000|2022-05-18 17:00:00|712.48|695.38|709.85|692.75|712.49|695.39|709.13|692.03|400
1652893500000|2022-05-18 17:05:00|709.88|692.78|706.29|689.19|709.88|692.78|705.58|688.48|273
1652893800000|2022-05-18 17:10:00|706.02|688.92|706.69|689.59|708.49|691.39|705.11|688.01|307
1652894100000|2022-05-18 17:15:00|706.48|689.38|706.89|689.79|707.83|690.73|706.13|689.03|342
1652894400000|2022-05-18 17:20:00|706.92|689.82|707.02|689.92|709.73|692.63|706.18|689.08|218
1652894700000|2022-05-18 17:25:00|707.01|689.91|707.9|690.8|708.99|691.89|705.88|688.78|234
1652895000000|2022-05-18 17:30:00|707.71|690.61|711.33|694.23|711.55|694.45|706.32|689.22|259
1652895300000|2022-05-18 17:35:00|711.35|694.25|711.09|693.99|711.56|694.46|709.32|692.22|211
1652895600000|2022-05-18 17:40:00|710.82|693.72|705.44|688.34|711.09|693.99|704.62|687.52|303
1652895900000|2022-05-18 17:45:00|705.5|688.4|704.93|687.83|706.12|689.02|703.46|686.36|328
1652896200000|2022-05-18 17:50:00|704.95|687.85|703.63|686.53|705.21|688.11|702.59|685.49|278
1652896500000|2022-05-18 17:55:00|703.59|686.49|702.54|685.44|703.59|686.49|701.42|684.32|247
1652896800000|2022-05-18 18:00:00|702.53|685.43|702.38|685.28|704.45|687.35|699.06|681.96|339
1652897100000|2022-05-18 18:05:00|702.59|685.49|700.05|682.95|702.62|685.52|698.62|681.52|375
1652897400000|2022-05-18 18:10:00|700.06|682.96|700.99|683.89|701.18|684.08|699.67|682.57|295
1652897700000|2022-05-18 18:15:00|700.86|683.76|703.93|686.83|704.92|687.82|700.45|683.35|324
1652898000000|2022-05-18 18:20:00|704|686.9|706.71|689.61|706.77|689.67|703.21|686.11|231
1652898300000|2022-05-18 18:25:00|706.72|689.62|708.79|691.69|708.79|691.69|706.2|689.1|150
1652898600000|2022-05-18 18:30:00|708.67|691.57|708.4|691.3|710.06|692.96|707.19|690.09|261
1652898900000|2022-05-18 18:35:00|708.39|691.29|706.76|689.66|708.39|691.29|705.94|688.84|229
1652899200000|2022-05-18 18:40:00|706.6|689.5|707.89|690.79|707.91|690.81|706.21|689.11|298
1652899500000|2022-05-18 18:45:00|707.88|690.78|709.07|691.97|709.68|692.58|706.07|688.97|343
1652899800000|2022-05-18 18:50:00|709.02|691.92|708.36|691.26|710.54|693.44|708.12|691.02|291
1652900100000|2022-05-18 18:55:00|708.45|691.35|708.04|690.94|710.53|693.43|707.3|690.2|285
1652900400000|2022-05-18 19:00:00|708.06|690.96|715.3|698.2|715.3|698.2|707.86|690.76|378
1652900700000|2022-05-18 19:05:00|715.66|698.56|717.01|699.91|718.83|701.73|714.88|697.78|393
1652901000000|2022-05-18 19:10:00|717.02|699.92|715.78|698.68|717.02|699.92|714.49|697.39|405
1652901300000|2022-05-18 19:15:00|715.8|698.7|715.84|698.74|717.88|700.78|715.18|698.08|329
1652901600000|2022-05-18 19:20:00|715.83|698.73|711.95|694.85|715.92|698.82|711.77|694.67|225
1652901900000|2022-05-18 19:25:00|712.25|695.15|713.29|696.19|713.47|696.37|711.28|694.18|249
1652902200000|2022-05-18 19:30:00|713.27|696.17|712.32|695.22|713.65|696.55|711.22|694.12|273
1652902500000|2022-05-18 19:35:00|712.25|695.15|716.52|699.42|716.92|699.82|711.88|694.78|193
1652902800000|2022-05-18 19:40:00|716.5|699.4|715.94|698.84|717.78|700.68|715.92|698.82|221
1652903100000|2022-05-18 19:45:00|716|698.9|716.67|699.57|716.99|699.89|715.13|698.03|275
1652903400000|2022-05-18 19:50:00|716.73|699.63|715.74|698.64|717.94|700.84|715.17|698.07|342
1652903700000|2022-05-18 19:55:00|715.75|698.65|716.11|699.01|717.15|700.05|715.22|698.12|350
1652904000000|2022-05-18 20:00:00|715.98|698.88|714.13|697.03|716.04|698.94|714.13|697.03|288
1652904300000|2022-05-18 20:05:00|714.12|697.02|712.01|694.91|714.12|697.02|711.9|694.8|256
1652904600000|2022-05-18 20:10:00|712.03|694.93|712.22|695.12|712.52|695.42|710.19|693.09|185
1652904900000|2022-05-18 20:15:00|712.23|695.13|712.03|694.93|712.29|695.19|710.25|693.15|193
1652905200000|2022-05-18 20:20:00|712|694.9|707.01|689.91|712.01|694.91|706.69|689.59|192
1652905500000|2022-05-18 20:25:00|706.99|689.89|707.63|690.53|707.78|690.68|706.52|689.42|173
1652905800000|2022-05-18 20:30:00|707.84|690.74|705.38|688.28|708.42|691.32|703.99|686.89|219
1652906100000|2022-05-18 20:35:00|705.4|688.3|704.91|687.81|705.67|688.57|702.41|685.31|238
1652906400000|2022-05-18 20:40:00|704.89|687.79|707.3|690.2|707.77|690.67|704.23|687.13|164
1652906700000|2022-05-18 20:45:00|707.17|690.07|708.24|691.14|708.24|691.14|707.04|689.94|156
1652907000000|2022-05-18 20:50:00|708.26|691.16|709.6|692.5|709.68|692.58|707.56|690.46|160
1652907300000|2022-05-18 20:55:00|709.65|692.55|709.79|692.69|709.93|692.83|709.41|692.31|70
1652907600000|2022-05-18 21:00:00|709.84|692.74|707.47|690.37|709.84|692.74|707.4|690.3|100
1652907900000|2022-05-18 21:05:00|707.48|690.38|708.38|691.28|708.62|691.52|706.32|689.22|86
1652908200000|2022-05-18 21:10:00|708.23|691.13|709.4|692.3|709.45|692.35|707.41|690.31|129
1652908500000|2022-05-18 21:15:00|709.41|692.31|709.23|692.13|709.8|692.7|708.41|691.31|53
1652908800000|2022-05-18 21:20:00|709.22|692.12|712.73|695.63|712.73|695.63|709.22|692.12|114
1652909100000|2022-05-18 21:25:00|712.7|695.6|712.3|695.2|713.55|696.45|712.27|695.17|72
1652909400000|2022-05-18 21:30:00|712.29|695.19|711.02|693.92|712.29|695.19|711.02|693.92|27
1652909700000|2022-05-18 21:35:00|710.95|693.85|708.79|691.69|710.95|693.85|708.79|691.69|38
1652910000000|2022-05-18 21:40:00|709.02|691.92|708.29|691.19|709.4|692.3|708.18|691.08|70
1652910300000|2022-05-18 21:45:00|708.3|691.2|707.47|690.37|708.34|691.24|707.29|690.19|57
1652910600000|2022-05-18 21:50:00|707.42|690.32|704.69|687.59|707.86|690.76|704.59|687.49|56
1652910900000|2022-05-18 21:55:00|704.76|687.66|706.24|689.14|706.24|689.14|704.66|687.56|63
1652911200000|2022-05-18 22:00:00|706.25|689.15|704.66|687.56|706.56|689.46|704.66|687.56|109
1652911500000|2022-05-18 22:05:00|705|687.9|705.74|688.64|705.74|688.64|704.24|687.14|91
1652911800000|2022-05-18 22:10:00|706.27|689.17|707.8|690.7|708.18|691.08|705.91|688.81|100
1652912100000|2022-05-18 22:15:00|707.99|690.89|711.44|694.34|711.54|694.44|706.89|689.79|138
1652912400000|2022-05-18 22:20:00|711.45|694.35|714.1|697|714.75|697.65|711.44|694.34|205
1652912700000|2022-05-18 22:25:00|714.12|697.02|706.57|689.47|714.43|697.33|706.55|689.45|212
1652913000000|2022-05-18 22:30:00|706.92|689.82|708.16|691.06|709.7|692.6|706.92|689.82|331
1652913300000|2022-05-18 22:35:00|708.18|691.08|706.88|689.78|709.27|692.17|705.97|688.87|209
1652913600000|2022-05-18 22:40:00|706.81|689.71|704.98|687.88|707.16|690.06|704.89|687.79|220
1652913900000|2022-05-18 22:45:00|704.97|687.87|706.7|689.6|707.58|690.48|704.96|687.86|160
1652914200000|2022-05-18 22:50:00|706.57|689.47|706.59|689.49|707.46|690.36|705.9|688.8|200
1652914500000|2022-05-18 22:55:00|706.57|689.47|706.4|689.3|706.79|689.69|704.72|687.62|171
1652914800000|2022-05-18 23:00:00|706.09|688.99|709.93|692.83|709.93|692.83|706.03|688.93|178
1652915100000|2022-05-18 23:05:00|709.94|692.84|705.3|688.2|710.87|693.77|705.3|688.2|173
1652915400000|2022-05-18 23:10:00|705.48|688.38|701.73|684.63|705.48|688.38|700.47|683.37|270
1652915700000|2022-05-18 23:15:00|701.85|684.75|703.31|686.21|703.88|686.78|701.08|683.98|271
1652916000000|2022-05-18 23:20:00|703.32|686.22|697.28|680.18|703.98|686.88|697.15|680.05|291
1652916300000|2022-05-18 23:25:00|697.45|680.35|691.45|674.35|698.21|681.11|689.05|671.95|514
1652916600000|2022-05-18 23:30:00|691.49|674.39|693.77|676.67|695.81|678.71|690.12|673.02|530
1652916900000|2022-05-18 23:35:00|693.75|676.65|689.46|672.36|695.37|678.27|687.02|669.92|517
1652917200000|2022-05-18 23:40:00|689.29|672.19|691.29|674.19|691.52|674.42|687.09|669.99|377
1652917500000|2022-05-18 23:45:00|691.35|674.25|689.13|672.03|691.47|674.37|688.03|670.93|427
1652917800000|2022-05-18 23:50:00|689.1|672|688.19|671.09|689.91|672.81|687.64|670.54|377
1652918100000|2022-05-18 23:55:00|688.14|671.04|687.89|670.79|689.39|672.29|685.61|668.51|383
1652918400000|2022-05-19 00:00:00|687.72|670.62|687.4|670.3|694.48|677.38|686.97|669.87|366
1652918700000|2022-05-19 00:05:00|687.42|670.32|688.11|671.01|690.51|673.41|683.06|665.96|323
1652919000000|2022-05-19 00:10:00|688.12|671.02|691.58|674.48|691.63|674.53|685.81|668.71|358
1652919300000|2022-05-19 00:15:00|691.31|674.21|692.44|675.34|695.13|678.03|691.31|674.21|374
1652919600000|2022-05-19 00:20:00|692.39|675.29|693.43|676.33|693.7|676.6|690.61|673.51|406
1652919900000|2022-05-19 00:25:00|693.46|676.36|693.39|676.29|694.75|677.65|693.13|676.03|257
1652920200000|2022-05-19 00:30:00|693.47|676.37|696|678.9|696.35|679.25|693.21|676.11|263
1652920500000|2022-05-19 00:35:00|695.97|678.87|696.8|679.7|698.61|681.51|695.97|678.87|275
1652920800000|2022-05-19 00:40:00|696.58|679.48|692.99|675.89|697.26|680.16|692.72|675.62|246
1652921100000|2022-05-19 00:45:00|692.84|675.74|694.89|677.79|694.89|677.79|692.81|675.71|187
1652921400000|2022-05-19 00:50:00|694.86|677.76|693.83|676.73|694.86|677.76|692.94|675.84|285
1652921700000|2022-05-19 00:55:00|693.59|676.49|691.01|673.91|693.59|676.49|690.17|673.07|316
1652922000000|2022-05-19 01:00:00|690.92|673.82|693.5|676.4|693.5|676.4|690.9|673.8|173
1652922300000|2022-05-19 01:05:00|693.45|676.35|691.46|674.36|694.12|677.02|691.28|674.18|307
1652922600000|2022-05-19 01:10:00|691.36|674.26|694.58|677.48|694.87|677.77|691.26|674.16|241
1652922900000|2022-05-19 01:15:00|694.71|677.61|696.85|679.75|696.85|679.75|694.34|677.24|54
1652923200000|2022-05-19 01:20:00|696.72|679.62|694.36|677.26|696.86|679.76|694.18|677.08|264
1652923500000|2022-05-19 01:25:00|694.18|677.08|694.71|677.61|695.79|678.69|694.18|677.08|188
1652923800000|2022-05-19 01:30:00|694.73|677.63|692.94|675.84|694.94|677.84|692.94|675.84|169
1652924100000|2022-05-19 01:35:00|692.92|675.82|692.05|674.95|693.19|676.09|691.91|674.81|305
1652924400000|2022-05-19 01:40:00|692.04|674.94|688.84|671.74|692.05|674.95|687.93|670.83|222
1652924700000|2022-05-19 01:45:00|688.66|671.56|684.12|667.02|688.85|671.75|683.48|666.38|264
1652925000000|2022-05-19 01:50:00|684.51|667.41|681.3|664.2|684.7|667.6|681.01|663.91|226
1652925300000|2022-05-19 01:55:00|681.31|664.21|676.88|659.78|681.88|664.78|673.99|656.89|371
1652925600000|2022-05-19 02:00:00|677.32|660.22|677.41|660.31|678.5|661.4|676.94|659.84|318
1652925900000|2022-05-19 02:05:00|677.13|660.03|677.35|660.25|680.94|663.84|676.96|659.86|384
1652926200000|2022-05-19 02:10:00|677.32|660.22|674.02|656.92|677.76|660.66|672.66|655.56|318
1652926500000|2022-05-19 02:15:00|674.04|656.94|678.31|661.21|678.31|661.21|673.88|656.78|336
1652926800000|2022-05-19 02:20:00|678.06|660.96|679.87|662.77|679.96|662.86|675.69|658.59|328
1652927100000|2022-05-19 02:25:00|679.86|662.76|678.31|661.21|679.97|662.87|677.31|660.21|351
1652927400000|2022-05-19 02:30:00|678.27|661.17|679.12|662.02|681.04|663.94|676.27|659.17|420
1652927700000|2022-05-19 02:35:00|679.21|662.11|679.7|662.6|679.93|662.83|677.18|660.08|295
1652928000000|2022-05-19 02:40:00|679.5|662.4|679.91|662.81|681.15|664.05|678.15|661.05|310
1652928300000|2022-05-19 02:45:00|679.9|662.8|692.13|675.03|696.05|678.95|679.89|662.79|466
1652928600000|2022-05-19 02:50:00|692.1|675|692.03|674.93|697.05|679.95|691.85|674.75|373
1652928900000|2022-05-19 02:55:00|692.01|674.91|696.72|679.62|697.56|680.46|691.8|674.7|361
1652929200000|2022-05-19 03:00:00|696.7|679.6|696.98|679.88|697.25|680.15|694.16|677.06|347
1652929500000|2022-05-19 03:05:00|696.99|679.89|698.94|681.84|701.66|684.56|696.48|679.38|406
1652929800000|2022-05-19 03:10:00|699.06|681.96|696.64|679.54|700.99|683.89|696.02|678.92|308
1652930100000|2022-05-19 03:15:00|696.91|679.81|695.08|677.98|697.39|680.29|694.91|677.81|289
1652930400000|2022-05-19 03:20:00|695.23|678.13|698.41|681.31|699.06|681.96|695.23|678.13|248
1652930700000|2022-05-19 03:25:00|698.42|681.32|698.06|680.96|699.05|681.95|696.92|679.82|247
1652931000000|2022-05-19 03:30:00|698.17|681.07|697.49|680.39|698.98|681.88|697.07|679.97|310
1652931300000|2022-05-19 03:35:00|697.53|680.43|699.14|682.04|699.46|682.36|697.29|680.19|220
1652931600000|2022-05-19 03:40:00|699.09|681.99|699.04|681.94|700.94|683.84|698.2|681.1|260
1652931900000|2022-05-19 03:45:00|698.95|681.85|699.39|682.29|700.16|683.06|698.3|681.2|203
1652932200000|2022-05-19 03:50:00|699.4|682.3|698.68|681.58|699.93|682.83|698.17|681.07|240
1652932500000|2022-05-19 03:55:00|698.87|681.77|697.71|680.61|699.09|681.99|697.61|680.51|169
1652932800000|2022-05-19 04:00:00|697.73|680.63|700.78|683.68|700.88|683.78|697.64|680.54|205
1652933100000|2022-05-19 04:05:00|700.8|683.7|702.22|685.12|702.74|685.64|700.66|683.56|94
1652933400000|2022-05-19 04:10:00|702.23|685.13|699.61|682.51|702.8|685.7|699.61|682.51|165
1652933700000|2022-05-19 04:15:00|699.76|682.66|701.29|684.19|702.08|684.98|699.76|682.66|169
1652934000000|2022-05-19 04:20:00|701.28|684.18|699.02|681.92|702.03|684.93|698.84|681.74|195
1652934300000|2022-05-19 04:25:00|698.87|681.77|697.58|680.48|698.96|681.86|697.58|680.48|125
1652934600000|2022-05-19 04:30:00|697.62|680.52|697.62|680.52|698.54|681.44|697.43|680.33|112
1652934900000|2022-05-19 04:35:00|697.61|680.51|696|678.9|697.69|680.59|695.67|678.57|129
1652935200000|2022-05-19 04:40:00|695.95|678.85|696.1|679|696.89|679.79|695.67|678.57|191
1652935500000|2022-05-19 04:45:00|696.08|678.98|695.3|678.2|696.2|679.1|694.69|677.59|190
1652935800000|2022-05-19 04:50:00|695.29|678.19|694.84|677.74|695.29|678.19|694.25|677.15|178
1652936100000|2022-05-19 04:55:00|694.75|677.65|693.85|676.75|695.05|677.95|693.11|676.01|250
1652936400000|2022-05-19 05:00:00|693.83|676.73|692.37|675.27|694.49|677.39|692.3|675.2|150
1652936700000|2022-05-19 05:05:00|692.38|675.28|693.27|676.17|695.05|677.95|692.09|674.99|191
1652937000000|2022-05-19 05:10:00|693.42|676.32|694.84|677.74|694.92|677.82|693.05|675.95|165
1652937300000|2022-05-19 05:15:00|694.92|677.82|694.62|677.52|695.18|678.08|694.34|677.24|108
1652937600000|2022-05-19 05:20:00|694.6|677.5|691.55|674.45|695.08|677.98|691.55|674.45|166
1652937900000|2022-05-19 05:25:00|691.66|674.56|691.96|674.86|692.33|675.23|690.31|673.21|185
1652938200000|2022-05-19 05:30:00|691.89|674.79|690.99|673.89|691.96|674.86|690.32|673.22|184
1652938500000|2022-05-19 05:35:00|690.95|673.85|689.15|672.05|691.59|674.49|688.72|671.62|194
1652938800000|2022-05-19 05:40:00|689.1|672|690.21|673.11|690.21|673.11|688.48|671.38|134
1652939100000|2022-05-19 05:45:00|690.23|673.13|689.55|672.45|691.1|674|689.23|672.13|183
1652939400000|2022-05-19 05:50:00|689.57|672.47|689.38|672.28|690.64|673.54|688.9|671.8|224
1652939700000|2022-05-19 05:55:00|689.37|672.27|690.52|673.42|691.33|674.23|689.27|672.17|233
1652940000000|2022-05-19 06:00:00|690.5|673.4|693.04|675.94|693.2|676.1|690.45|673.35|270
1652940300000|2022-05-19 06:05:00|693.02|675.92|696.65|679.55|697.15|680.05|692.88|675.78|296
1652940600000|2022-05-19 06:10:00|696.93|679.83|697.64|680.54|697.99|680.89|696.44|679.34|205
1652940900000|2022-05-19 06:15:00|697.67|680.57|699.3|682.2|700.26|683.16|697.64|680.54|230
1652941200000|2022-05-19 06:20:00|699.28|682.18|698.41|681.31|700.24|683.14|698.3|681.2|139
1652941500000|2022-05-19 06:25:00|698.43|681.33|698.97|681.87|699.78|682.68|698.27|681.17|191
1652941800000|2022-05-19 06:30:00|698.68|681.58|700.37|683.27|701.58|684.48|698.32|681.22|182
1652942100000|2022-05-19 06:35:00|700.47|683.37|699.24|682.14|700.82|683.72|699.19|682.09|171
1652942400000|2022-05-19 06:40:00|699.23|682.13|697.12|680.02|699.83|682.73|697.12|680.02|238
1652942700000|2022-05-19 06:45:00|697.2|680.1|698.52|681.42|699.17|682.07|697.19|680.09|198
1652943000000|2022-05-19 06:50:00|698.51|681.41|701.05|683.95|701.75|684.65|698.36|681.26|233
1652943300000|2022-05-19 06:55:00|701.06|683.96|704.18|687.08|705.64|688.54|700.25|683.15|304
1652943600000|2022-05-19 07:00:00|704.36|687.26|702.04|684.94|705.04|687.94|701.41|684.31|263
1652943900000|2022-05-19 07:05:00|702.17|685.07|703.15|686.05|703.33|686.23|702.06|684.96|338
1652944200000|2022-05-19 07:10:00|703.09|685.99|700.17|683.07|703.09|685.99|700.1|683|192
1652944500000|2022-05-19 07:15:00|700.15|683.05|699.42|682.32|701.38|684.28|698.36|681.26|244
1652944800000|2022-05-19 07:20:00|699.33|682.23|695.93|678.83|699.39|682.29|695.67|678.57|175
1652945100000|2022-05-19 07:25:00|695.92|678.82|695.45|678.35|696.21|679.11|695.1|678|126
1652945400000|2022-05-19 07:30:00|695.46|678.36|693.5|676.4|695.47|678.37|693.22|676.12|238
1652945700000|2022-05-19 07:35:00|693.36|676.26|691.05|673.95|693.4|676.3|690.21|673.11|219
1652946000000|2022-05-19 07:40:00|691.11|674.01|691.54|674.44|693.2|676.1|691.11|674.01|201
1652946300000|2022-05-19 07:45:00|691.64|674.54|691.57|674.47|692.69|675.59|691.56|674.46|164
1652946600000|2022-05-19 07:50:00|691.72|674.62|690.17|673.07|693.12|676.02|689.36|672.26|236
1652946900000|2022-05-19 07:55:00|690.23|673.13|691.35|674.25|691.37|674.27|690.04|672.94|128
1652947200000|2022-05-19 08:00:00|691.37|674.27|688.44|671.34|691.73|674.63|688.38|671.28|271
1652947500000|2022-05-19 08:05:00|688.43|671.33|687.12|670.02|688.43|671.33|684.81|667.71|210
1652947800000|2022-05-19 08:10:00|687.1|670|691.26|674.16|691.32|674.22|685.59|668.49|291
1652948100000|2022-05-19 08:15:00|691.28|674.18|690.13|673.03|691.37|674.27|689.72|672.62|219
1652948400000|2022-05-19 08:20:00|690.12|673.02|690.14|673.04|691.09|673.99|688.19|671.09|234
1652948700000|2022-05-19 08:25:00|690.16|673.06|691.93|674.83|692.37|675.27|690.14|673.04|260
1652949000000|2022-05-19 08:30:00|692.03|674.93|688.55|671.45|692.22|675.12|688.55|671.45|244
1652949300000|2022-05-19 08:35:00|688.56|671.46|689.15|672.05|690.06|672.96|687.28|670.18|230
1652949600000|2022-05-19 08:40:00|689.16|672.06|687.85|670.75|689.16|672.06|687.25|670.15|284
1652949900000|2022-05-19 08:45:00|688.07|670.97|687.01|669.91|689.16|672.06|686.29|669.19|276
1652950200000|2022-05-19 08:50:00|686.99|669.89|682.86|665.76|688.05|670.95|682.17|665.07|311
1652950500000|2022-05-19 08:55:00|682.84|665.74|682.24|665.14|684.29|667.19|682.24|665.14|346
1652950800000|2022-05-19 09:00:00|682.18|665.08|684.13|667.03|684.17|667.07|681.29|664.19|319
1652951100000|2022-05-19 09:05:00|684.15|667.05|687.03|669.93|687.98|670.88|684.13|667.03|267
1652951400000|2022-05-19 09:10:00|686.26|669.16|685.45|668.35|686.96|669.86|685.22|668.12|255
1652951700000|2022-05-19 09:15:00|685.58|668.48|685.4|668.3|686.37|669.27|685.14|668.04|175
1652952000000|2022-05-19 09:20:00|685.41|668.31|683.95|666.85|685.99|668.89|683.81|666.71|151
1652952300000|2022-05-19 09:25:00|683.48|666.38|680.25|663.15|684.71|667.61|680.16|663.06|347
1652952600000|2022-05-19 09:30:00|680.15|663.05|680.77|663.67|680.86|663.76|678.6|661.5|280
1652952900000|2022-05-19 09:35:00|680.81|663.71|679.35|662.25|680.85|663.75|679.03|661.93|196
1652953200000|2022-05-19 09:40:00|679.36|662.26|678.29|661.19|680.06|662.96|677.38|660.28|251
1652953500000|2022-05-19 09:45:00|678.28|661.18|680.97|663.87|681.26|664.16|676.22|659.12|257
1652953800000|2022-05-19 09:50:00|680.76|663.66|684.35|667.25|684.7|667.6|680.76|663.66|214
1652954100000|2022-05-19 09:55:00|684.14|667.04|682.22|665.12|684.15|667.05|681.25|664.15|279
1652954400000|2022-05-19 10:00:00|682.2|665.1|684.42|667.32|685.74|668.64|681.22|664.12|251
1652954700000|2022-05-19 10:05:00|684.41|667.31|684.47|667.37|685.29|668.19|683.36|666.26|163
1652955000000|2022-05-19 10:10:00|684.52|667.42|683.67|666.57|685.38|668.28|683.42|666.32|258
1652955300000|2022-05-19 10:15:00|683.68|666.58|685.4|668.3|686.5|669.4|683.38|666.28|232
1652955600000|2022-05-19 10:20:00|685.35|668.25|684.84|667.74|686.17|669.07|684.29|667.19|272
1652955900000|2022-05-19 10:25:00|684.82|667.72|683.08|665.98|685.11|668.01|682.16|665.06|209
1652956200000|2022-05-19 10:30:00|683.06|665.96|678.29|661.19|683.24|666.14|678.11|661.01|324
1652956500000|2022-05-19 10:35:00|678.31|661.21|684.26|667.16|684.26|667.16|678.31|661.21|306
1652956800000|2022-05-19 10:40:00|684.28|667.18|688.59|671.49|689.57|672.47|684.28|667.18|294
1652957100000|2022-05-19 10:45:00|688.7|671.6|689.33|672.23|691.29|674.19|688.7|671.6|252
1652957400000|2022-05-19 10:50:00|689.35|672.25|689.51|672.41|690.16|673.06|686.66|669.56|393
1652957700000|2022-05-19 10:55:00|689.63|672.53|687.13|670.03|690.32|673.22|686.65|669.55|373
1652958000000|2022-05-19 11:00:00|687.05|669.95|682.87|665.77|688.03|670.93|682.55|665.45|274
1652958300000|2022-05-19 11:05:00|682.9|665.8|680.95|663.85|683.17|666.07|680.6|663.5|165
1652958600000|2022-05-19 11:10:00|681.23|664.13|683.42|666.32|683.42|666.32|679.95|662.85|259
1652958900000|2022-05-19 11:15:00|683.44|666.34|684.22|667.12|684.36|667.26|681.37|664.27|342
1652959200000|2022-05-19 11:20:00|684.24|667.14|688.26|671.16|689.92|672.82|684.17|667.07|303
1652959500000|2022-05-19 11:25:00|688.27|671.17|689.26|672.16|690.51|673.41|688.05|670.95|386
1652959800000|2022-05-19 11:30:00|689.28|672.18|687.96|670.86|690.35|673.25|687.13|670.03|349
1652960100000|2022-05-19 11:35:00|688.14|671.04|692.93|675.83|693.08|675.98|688.14|671.04|368
1652960400000|2022-05-19 11:40:00|692.91|675.81|695.39|678.29|697.39|680.29|692.23|675.13|442
1652960700000|2022-05-19 11:45:00|695.51|678.41|699.43|682.33|700.05|682.95|693.37|676.27|411
1652961000000|2022-05-19 11:50:00|699.26|682.16|700.58|683.48|701.78|684.68|697.58|680.48|444
1652961300000|2022-05-19 11:55:00|700.69|683.59|704.68|687.58|707.53|690.43|700.69|683.59|553
1652961600000|2022-05-19 12:00:00|704.69|687.59|700.74|683.64|705.91|688.81|700.18|683.08|435
1652961900000|2022-05-19 12:05:00|700.59|683.49|699.23|682.13|700.82|683.72|698.22|681.12|329
1652962200000|2022-05-19 12:10:00|699.26|682.16|703.07|685.97|704.95|687.85|698.33|681.23|421
1652962500000|2022-05-19 12:15:00|703.02|685.92|699.85|682.75|703.02|685.92|699.25|682.15|517
1652962800000|2022-05-19 12:20:00|699.83|682.73|700.12|683.02|702.09|684.99|699.26|682.16|399
1652963100000|2022-05-19 12:25:00|700.1|683|703.31|686.21|704.94|687.84|700.05|682.95|524
1652963400000|2022-05-19 12:30:00|703.33|686.23|698.88|681.78|704.97|687.87|698.65|681.55|361
1652963700000|2022-05-19 12:35:00|698.81|681.71|697.38|680.28|699.11|682.01|697.21|680.11|340
1652964000000|2022-05-19 12:40:00|697.45|680.35|698.65|681.55|699.25|682.15|697.19|680.09|384
1652964300000|2022-05-19 12:45:00|698.56|681.46|699.17|682.07|700.05|682.95|697.21|680.11|351
1652964600000|2022-05-19 12:50:00|699.19|682.09|698.23|681.13|699.59|682.49|697.13|680.03|342
1652964900000|2022-05-19 12:55:00|698.25|681.15|698.58|681.48|699.68|682.58|698.25|681.15|295
1652965200000|2022-05-19 13:00:00|698.61|681.51|698.94|681.84|699.17|682.07|698.61|681.51|86
1652965500000|2022-05-19 13:05:00|699.08|681.98|699.48|682.38|699.79|682.69|698.96|681.86|104
1652965800000|2022-05-19 13:10:00|699.47|682.37|707.84|690.74|710.13|693.03|699.47|682.37|480
1652966100000|2022-05-19 13:15:00|707.8|690.7|706.43|689.33|709.22|692.12|705.4|688.3|512
1652966400000|2022-05-19 13:20:00|706.53|689.43|704.69|687.59|707.44|690.34|704.69|687.59|339
1652966700000|2022-05-19 13:25:00|704.46|687.36|705.07|687.97|708.19|691.09|704.08|686.98|355
1652967000000|2022-05-19 13:30:00|705.16|688.06|710.25|693.15|710.4|693.3|705.02|687.92|497
1652967300000|2022-05-19 13:35:00|710.31|693.21|712.26|695.16|714.32|697.22|708.3|691.2|500
1652967600000|2022-05-19 13:40:00|712.23|695.13|706.78|689.68|713.2|696.1|706.55|689.45|444
1652967900000|2022-05-19 13:45:00|706.75|689.65|700.16|683.06|706.75|689.65|697.92|680.82|558
1652968200000|2022-05-19 13:50:00|700.19|683.09|700.73|683.63|701.12|684.02|695.67|678.57|515
1652968500000|2022-05-19 13:55:00|700.7|683.6|704.51|687.41|708.12|691.02|700.49|683.39|491
1652968800000|2022-05-19 14:00:00|704.62|687.52|710.32|693.22|714.73|697.63|704.55|687.45|497
1652969100000|2022-05-19 14:05:00|710.17|693.07|708.32|691.22|712.75|695.65|707.37|690.27|597
1652969400000|2022-05-19 14:10:00|708.35|691.25|710.01|692.91|711.48|694.38|707.62|690.52|527
1652969700000|2022-05-19 14:15:00|710.03|692.93|712.73|695.63|714.36|697.26|710.03|692.93|534
1652970000000|2022-05-19 14:20:00|712.71|695.61|715.65|698.55|717.35|700.25|712.71|695.61|447
1652970300000|2022-05-19 14:25:00|715.51|698.41|711.39|694.29|716.23|699.13|710.02|692.92|337
1652970600000|2022-05-19 14:30:00|711.35|694.25|714.49|697.39|715|697.9|710.26|693.16|397
1652970900000|2022-05-19 14:35:00|714.48|697.38|711.24|694.14|714.72|697.62|709.25|692.15|427
1652971200000|2022-05-19 14:40:00|711.25|694.15|710.52|693.42|711.26|694.16|708.28|691.18|419
1652971500000|2022-05-19 14:45:00|710.67|693.57|706.4|689.3|711.46|694.36|705.71|688.61|410
1652971800000|2022-05-19 14:50:00|706.52|689.42|711.32|694.22|711.36|694.26|705.27|688.17|381
1652972100000|2022-05-19 14:55:00|711.23|694.13|710.98|693.88|712.13|695.03|709.35|692.25|366
1652972400000|2022-05-19 15:00:00|710.96|693.86|710.04|692.94|712.41|695.31|708.87|691.77|432
1652972700000|2022-05-19 15:05:00|710|692.9|710.34|693.24|710.85|693.75|707.85|690.75|377
1652973000000|2022-05-19 15:10:00|710.44|693.34|715.82|698.72|716.87|699.77|710.44|693.34|392
1652973300000|2022-05-19 15:15:00|715.6|698.5|716.41|699.31|716.68|699.58|713.01|695.91|398
1652973600000|2022-05-19 15:20:00|716.39|699.29|724.82|707.72|724.95|707.85|716.29|699.19|533
1652973900000|2022-05-19 15:25:00|724.84|707.74|720.96|703.86|724.84|707.74|719.15|702.05|561
1652974200000|2022-05-19 15:30:00|720.97|703.87|729.74|712.64|729.74|712.64|720.97|703.87|537
1652974500000|2022-05-19 15:35:00|729.65|712.55|726.66|709.56|729.95|712.85|726.26|709.16|439
1652974800000|2022-05-19 15:40:00|726.64|709.54|726.07|708.97|729.29|712.19|725.1|708|364
1652975100000|2022-05-19 15:45:00|725.77|708.67|732.14|715.04|732.85|715.75|725.15|708.05|438
1652975400000|2022-05-19 15:50:00|732.11|715.01|725.25|708.15|732.35|715.25|725.25|708.15|353
1652975700000|2022-05-19 15:55:00|725.2|708.1|728.69|711.59|729.02|711.92|724.23|707.13|351
1652976000000|2022-05-19 16:00:00|728.83|711.73|727.34|710.24|729.62|712.52|724.97|707.87|460
1652976300000|2022-05-19 16:05:00|727.42|710.32|727.77|710.67|729.71|712.61|725.29|708.19|369
1652976600000|2022-05-19 16:10:00|728.17|711.07|728.09|710.99|728.26|711.16|726.42|709.32|297
1652976900000|2022-05-19 16:15:00|727.57|710.47|729.33|712.23|730.1|713|726.33|709.23|355
1652977200000|2022-05-19 16:20:00|729.35|712.25|727.65|710.55|729.35|712.25|726.25|709.15|341
1652977500000|2022-05-19 16:25:00|727.62|710.52|726.78|709.68|728.13|711.03|725.37|708.27|334
1652977800000|2022-05-19 16:30:00|726.8|709.7|726.39|709.29|728.24|711.14|725.4|708.3|332
1652978100000|2022-05-19 16:35:00|726.49|709.39|723.67|706.57|727.17|710.07|723.58|706.48|278
1652978400000|2022-05-19 16:40:00|723.69|706.59|723.34|706.24|724.11|707.01|722.61|705.51|276
1652978700000|2022-05-19 16:45:00|723.31|706.21|723.34|706.24|725.22|708.12|723.12|706.02|363
1652979000000|2022-05-19 16:50:00|723.35|706.25|721.25|704.15|725|707.9|721.2|704.1|363
1652979300000|2022-05-19 16:55:00|721.2|704.1|722.41|705.31|722.41|705.31|720.55|703.45|322
1652979600000|2022-05-19 17:00:00|722.55|705.45|723.05|705.95|724.04|706.94|722.23|705.13|314
1652979900000|2022-05-19 17:05:00|723.2|706.1|723.74|706.64|727.06|709.96|722.32|705.22|298
1652980200000|2022-05-19 17:10:00|723.59|706.49|722.87|705.77|723.93|706.83|721.19|704.09|361
1652980500000|2022-05-19 17:15:00|722.9|705.8|723.63|706.53|724.85|707.75|721.2|704.1|361
1652980800000|2022-05-19 17:20:00|724|706.9|723.45|706.35|724|706.9|722.08|704.98|324
1652981100000|2022-05-19 17:25:00|723.37|706.27|721.85|704.75|723.46|706.36|721.31|704.21|320
1652981400000|2022-05-19 17:30:00|721.87|704.77|722.38|705.28|723.97|706.87|721.22|704.12|260
1652981700000|2022-05-19 17:35:00|722.4|705.3|725.42|708.32|726.02|708.92|722.4|705.3|296
1652982000000|2022-05-19 17:40:00|725.2|708.1|723.9|706.8|725.28|708.18|723.26|706.16|352
1652982300000|2022-05-19 17:45:00|723.85|706.75|719.32|702.22|724.89|707.79|719.16|702.06|476
1652982600000|2022-05-19 17:50:00|719.33|702.23|721.77|704.67|721.85|704.75|717.98|700.88|370
1652982900000|2022-05-19 17:55:00|721.56|704.46|725.15|708.05|727.13|710.03|721.56|704.46|271
1652983200000|2022-05-19 18:00:00|725.31|708.21|724.28|707.18|726.15|709.05|723.34|706.24|375
1652983500000|2022-05-19 18:05:00|724.29|707.19|726.19|709.09|727.38|710.28|724.18|707.08|446
1652983800000|2022-05-19 18:10:00|726.17|709.07|727.33|710.23|728.41|711.31|726.15|709.05|333
1652984100000|2022-05-19 18:15:00|727.38|710.28|725.14|708.04|728.19|711.09|724.31|707.21|250
1652984400000|2022-05-19 18:20:00|725.15|708.05|724.08|706.98|726.18|709.08|723.25|706.15|312
1652984700000|2022-05-19 18:25:00|724.27|707.17|722.04|704.94|724.6|707.5|721.72|704.62|281
1652985000000|2022-05-19 18:30:00|721.72|704.62|720.96|703.86|722.08|704.98|720.54|703.44|259
1652985300000|2022-05-19 18:35:00|720.97|703.87|723.11|706.01|724.4|707.3|720.54|703.44|239
1652985600000|2022-05-19 18:40:00|722.77|705.67|722.13|705.03|722.77|705.67|720.55|703.45|265
1652985900000|2022-05-19 18:45:00|722.15|705.05|723.31|706.21|723.44|706.34|721.17|704.07|264
1652986200000|2022-05-19 18:50:00|723.3|706.2|723.72|706.62|724.68|707.58|722.46|705.36|235
1652986500000|2022-05-19 18:55:00|723.64|706.54|722.72|705.62|724.27|707.17|721.14|704.04|359
1652986800000|2022-05-19 19:00:00|722.74|705.64|724.37|707.27|725.25|708.15|722.31|705.21|268
1652987100000|2022-05-19 19:05:00|724.38|707.28|718.66|701.56|724.45|707.35|718.66|701.56|277
1652987400000|2022-05-19 19:10:00|718.16|701.06|718.38|701.28|719.27|702.17|716.63|699.53|307
1652987700000|2022-05-19 19:15:00|718.39|701.29|719.03|701.93|720.04|702.94|717.2|700.1|369
1652988000000|2022-05-19 19:20:00|719|701.9|719.02|701.92|720.12|703.02|717.99|700.89|308
1652988300000|2022-05-19 19:25:00|718.95|701.85|717.76|700.66|720.12|703.02|717.3|700.2|368
1652988600000|2022-05-19 19:30:00|717.74|700.64|717.67|700.57|719.03|701.93|717.24|700.14|321
1652988900000|2022-05-19 19:35:00|717.68|700.58|717.28|700.18|719.02|701.92|717.03|699.93|381
1652989200000|2022-05-19 19:40:00|717.3|700.2|718.33|701.23|719.62|702.52|717.1|700|291
1652989500000|2022-05-19 19:45:00|718.35|701.25|717.83|700.73|719.25|702.15|716.61|699.51|307
1652989800000|2022-05-19 19:50:00|717.84|700.74|717.35|700.25|718.07|700.97|716.67|699.57|212
1652990100000|2022-05-19 19:55:00|717.38|700.28|714.89|697.79|718.16|701.06|714.72|697.62|298
1652990400000|2022-05-19 20:00:00|714.72|697.62|715.3|698.2|715.63|698.53|714.27|697.17|261
1652990700000|2022-05-19 20:05:00|715.34|698.24|716.6|699.5|717.48|700.38|715.23|698.13|207
1652991000000|2022-05-19 20:10:00|716.75|699.65|716.98|699.88|717.23|700.13|716.6|699.5|105
1652991300000|2022-05-19 20:15:00|717.05|699.95|717.78|700.68|718.31|701.21|716.64|699.54|148
1652991600000|2022-05-19 20:20:00|717.74|700.64|717.63|700.53|717.76|700.66|717.04|699.94|108
1652991900000|2022-05-19 20:25:00|717.69|700.59|718.31|701.21|718.67|701.57|717.42|700.32|258
1652992200000|2022-05-19 20:30:00|718.35|701.25|717.48|700.38|718.53|701.43|716.82|699.72|183
1652992500000|2022-05-19 20:35:00|717.39|700.29|719.13|702.03|719.28|702.18|717.23|700.13|202
1652992800000|2022-05-19 20:40:00|719.08|701.98|719.41|702.31|719.44|702.34|718.32|701.22|163
1652993100000|2022-05-19 20:45:00|719.3|702.2|720.11|703.01|720.68|703.58|719.03|701.93|176
1652993400000|2022-05-19 20:50:00|720.16|703.06|720.97|703.87|720.97|703.87|719.68|702.58|72
1652993700000|2022-05-19 20:55:00|720.98|703.88|721.74|704.64|722.16|705.06|720.98|703.88|63
1652994000000|2022-05-19 21:00:00|721.73|704.63|720.47|703.37|721.73|704.63|720.18|703.08|90
1652994300000|2022-05-19 21:05:00|720.45|703.35|720.13|703.03|721.18|704.08|719.48|702.38|140
1652994600000|2022-05-19 21:10:00|720.12|703.02|723.45|706.35|724.03|706.93|719.4|702.3|161
1652994900000|2022-05-19 21:15:00|723.49|706.39|725.09|707.99|725.34|708.24|723.49|706.39|167
1652995200000|2022-05-19 21:20:00|725.12|708.02|721.29|704.19|725.12|708.02|721.23|704.13|156
1652995500000|2022-05-19 21:25:00|721.33|704.23|721.16|704.06|722.19|705.09|721.16|704.06|94
1652995800000|2022-05-19 21:30:00|721.09|703.99|717.59|700.49|721.09|703.99|717.28|700.18|77
1652996100000|2022-05-19 21:35:00|717.66|700.56|717.92|700.82|718.26|701.16|717.41|700.31|119
1652996400000|2022-05-19 21:40:00|718.11|701.01|717.33|700.23|718.11|701.01|717.1|700|72
1652996700000|2022-05-19 21:45:00|717.36|700.26|717.09|699.99|718.23|701.13|717.05|699.95|103
1652997000000|2022-05-19 21:50:00|717.08|699.98|716.36|699.26|718.18|701.08|716.36|699.26|128
1652997300000|2022-05-19 21:55:00|716.33|699.23|717.99|700.89|718.41|701.31|716.33|699.23|99
1652997600000|2022-05-19 22:00:00|718.14|701.04|714.72|697.62|718.34|701.24|714.72|697.62|118
1652997900000|2022-05-19 22:05:00|714.89|697.79|714.15|697.05|715.28|698.18|713.55|696.45|47
1652998200000|2022-05-19 22:10:00|714.17|697.07|713.55|696.45|714.3|697.2|713.55|696.45|71
1652998500000|2022-05-19 22:15:00|713.2|696.1|713.19|696.09|713.77|696.67|712.35|695.25|84
1652998800000|2022-05-19 22:20:00|712.99|695.89|712.41|695.31|713.27|696.17|711.83|694.73|140
1652999100000|2022-05-19 22:25:00|712.43|695.33|712.8|695.7|713.19|696.09|712|694.9|173
1652999400000|2022-05-19 22:30:00|712.49|695.39|713.3|696.2|713.3|696.2|711.12|694.02|125
1652999700000|2022-05-19 22:35:00|713.33|696.23|712.14|695.04|714.19|697.09|712.14|695.04|106
1653000000000|2022-05-19 22:40:00|711.41|694.31|712.05|694.95|712.82|695.72|711.29|694.19|74
1653000300000|2022-05-19 22:45:00|711.98|694.88|710.73|693.63|712.12|695.02|710.69|693.59|135
1653000600000|2022-05-19 22:50:00|710.77|693.67|713.55|696.45|713.55|696.45|710.55|693.45|92
1653000900000|2022-05-19 22:55:00|713.62|696.52|716.02|698.92|716.45|699.35|713.62|696.52|159
1653001200000|2022-05-19 23:00:00|716.28|699.18|722.57|705.47|726.99|709.89|716.28|699.18|365
1653001500000|2022-05-19 23:05:00|722.5|705.4|718.66|701.56|723.05|705.95|718.66|701.56|131
1653001800000|2022-05-19 23:10:00|718.68|701.58|718.66|701.56|720.47|703.37|718.66|701.56|118
1653002100000|2022-05-19 23:15:00|718.16|701.06|722.69|705.59|722.96|705.86|716.78|699.68|223
1653002400000|2022-05-19 23:20:00|722.68|705.58|722.33|705.23|723.19|706.09|720.76|703.66|208
1653002700000|2022-05-19 23:25:00|722.35|705.25|723.66|706.56|724.23|707.13|720.72|703.62|161
1653003000000|2022-05-19 23:30:00|723.67|706.57|728.72|711.62|728.72|711.62|722.76|705.66|176
1653003300000|2022-05-19 23:35:00|728.81|711.71|727.22|710.12|729.37|712.27|726.32|709.22|231
1653003600000|2022-05-19 23:40:00|727.23|710.13|728.65|711.55|729.03|711.93|725.41|708.31|236
1653003900000|2022-05-19 23:45:00|728.93|711.83|732.62|715.52|733.25|716.15|728.33|711.23|303
1653004200000|2022-05-19 23:50:00|732.78|715.68|731.38|714.28|733.24|716.14|730.35|713.25|179
1653004500000|2022-05-19 23:55:00|731.29|714.19|729.29|712.19|731.44|714.34|728.48|711.38|128
1653004800000|2022-05-20 00:00:00|729.31|712.21|728.35|711.25|730.38|713.28|725.41|708.31|279
1653005100000|2022-05-20 00:05:00|728.36|711.26|727.78|710.68|730.4|713.3|725.92|708.82|267
1653005400000|2022-05-20 00:10:00|727.75|710.65|725.56|708.46|728.57|711.47|725.31|708.21|189
1653005700000|2022-05-20 00:15:00|725.54|708.44|724.41|707.31|726.59|709.49|724.41|707.31|167
1653006000000|2022-05-20 00:20:00|724.39|707.29|721.42|704.32|724.39|707.29|721.41|704.31|195
1653006300000|2022-05-20 00:25:00|721.44|704.34|720.62|703.52|722.2|705.1|720.55|703.45|140
1653006600000|2022-05-20 00:30:00|720.6|703.5|722.38|705.28|722.55|705.45|720.05|702.95|202
1653006900000|2022-05-20 00:35:00|722.33|705.23|724.32|707.22|724.57|707.47|721.4|704.3|185
1653007200000|2022-05-20 00:40:00|723.86|706.76|727.35|710.25|727.35|710.25|723.35|706.25|214
1653007500000|2022-05-20 00:45:00|727.19|710.09|727.15|710.05|727.97|710.87|726.39|709.29|176
1653007800000|2022-05-20 00:50:00|727.12|710.02|728.17|711.07|728.31|711.21|725.27|708.17|265
1653008100000|2022-05-20 00:55:00|728.18|711.08|726.31|709.21|728.35|711.25|726.29|709.19|136
1653008400000|2022-05-20 01:00:00|726.35|709.25|722.24|705.14|726.37|709.27|721.35|704.25|284
1653008700000|2022-05-20 01:05:00|722.14|705.04|720.55|703.45|722.23|705.13|720.55|703.45|231
1653009000000|2022-05-20 01:10:00|723.58|706.48|723.65|706.55|725.34|708.24|722.55|705.45|236
1653009300000|2022-05-20 01:15:00|723.66|706.56|725.27|708.17|726.11|709.01|723.29|706.19|256
1653009600000|2022-05-20 01:20:00|725.28|708.18|728.89|711.79|728.89|711.79|724.41|707.31|300
1653009900000|2022-05-20 01:25:00|729.75|712.65|732.17|715.07|732.85|715.75|729.75|712.65|226
1653010200000|2022-05-20 01:30:00|732.16|715.06|735.3|718.2|735.93|718.83|731.35|714.25|255
1653010500000|2022-05-20 01:35:00|734.84|717.74|742.24|725.14|743.83|726.73|734.43|717.33|317
1653010800000|2022-05-20 01:40:00|742.25|725.15|740.43|723.33|742.91|725.81|739.82|722.72|292
1653011100000|2022-05-20 01:45:00|740.44|723.34|736.66|719.56|741.31|724.21|736.24|719.14|286
1653011400000|2022-05-20 01:50:00|736.47|719.37|735.06|717.96|736.47|719.37|733.48|716.38|292
1653011700000|2022-05-20 01:55:00|735.1|718|734.25|717.15|735.45|718.35|734.22|717.12|242
1653012000000|2022-05-20 02:00:00|734.26|717.16|729.38|712.28|735.19|718.09|729.33|712.23|196
1653012300000|2022-05-20 02:05:00|729.36|712.26|728.64|711.54|730.14|713.04|728.36|711.26|224
1653012600000|2022-05-20 02:10:00|728.67|711.57|725.13|708.03|728.96|711.86|724.82|707.72|110
1653012900000|2022-05-20 02:15:00|725.36|708.26|725.92|708.82|726.81|709.71|725.12|708.02|171
1653013200000|2022-05-20 02:20:00|725.56|708.46|723.05|705.95|725.56|708.46|722.28|705.18|157
1653013500000|2022-05-20 02:25:00|722.92|705.82|723.97|706.87|724.42|707.32|722.71|705.61|187
1653013800000|2022-05-20 02:30:00|723.99|706.89|723.29|706.19|724.08|706.98|721.21|704.11|226
1653014100000|2022-05-20 02:35:00|723.28|706.18|725.36|708.26|725.97|708.87|723.15|706.05|243
1653014400000|2022-05-20 02:40:00|725.73|708.63|726.23|709.13|726.88|709.78|724.28|707.18|183
1653014700000|2022-05-20 02:45:00|726.21|709.11|726.45|709.35|727.98|710.88|725.22|708.12|229
1653015000000|2022-05-20 02:50:00|726.5|709.4|725.08|707.98|727.07|709.97|724.88|707.78|220
1653015300000|2022-05-20 02:55:00|725.04|707.94|724.55|707.45|725.4|708.3|723.61|706.51|219
1653015600000|2022-05-20 03:00:00|724.54|707.44|723.04|705.94|727.2|710.1|722.45|705.35|232
1653015900000|2022-05-20 03:05:00|723.09|705.99|722.43|705.33|723.23|706.13|720.74|703.64|282
1653016200000|2022-05-20 03:10:00|722.45|705.35|720.77|703.67|723.16|706.06|720.54|703.44|183
1653016500000|2022-05-20 03:15:00|720.86|703.76|719.84|702.74|721.05|703.95|719.37|702.27|146
1653016800000|2022-05-20 03:20:00|719.83|702.73|720.24|703.14|721.12|704.02|719.55|702.45|185
1653017100000|2022-05-20 03:25:00|720.26|703.16|720.13|703.03|720.55|703.45|719.79|702.69|208
1653017400000|2022-05-20 03:30:00|719.84|702.74|718.92|701.82|720.16|703.06|718.89|701.79|184
1653017700000|2022-05-20 03:35:00|718.91|701.81|719.6|702.5|720.69|703.59|718.88|701.78|132
1653018000000|2022-05-20 03:40:00|719.58|702.48|717.69|700.59|719.67|702.57|717.2|700.1|250
1653018300000|2022-05-20 03:45:00|717.66|700.56|719.03|701.93|719.03|701.93|716.65|699.55|226
1653018600000|2022-05-20 03:50:00|719.05|701.95|718.88|701.78|719.98|702.88|718.24|701.14|196
1653018900000|2022-05-20 03:55:00|718.9|701.8|719.34|702.24|719.81|702.71|718.2|701.1|176
1653019200000|2022-05-20 04:00:00|719.33|702.23|723.33|706.23|723.59|706.49|718.78|701.68|178
1653019500000|2022-05-20 04:05:00|723.38|706.28|722.53|705.43|723.79|706.69|721.4|704.3|254
1653019800000|2022-05-20 04:10:00|722.34|705.24|720.96|703.86|722.5|705.4|720.43|703.33|212
1653020100000|2022-05-20 04:15:00|720.98|703.88|720.67|703.57|723.23|706.13|720.67|703.57|212
1653020400000|2022-05-20 04:20:00|720.15|703.05|715.08|697.98|720.97|703.87|715|697.9|264
1653020700000|2022-05-20 04:25:00|715.17|698.07|718.14|701.04|718.22|701.12|715.12|698.02|283
1653021000000|2022-05-20 04:30:00|718.15|701.05|717.31|700.21|718.35|701.25|716.79|699.69|240
1653021300000|2022-05-20 04:35:00|717.43|700.33|718.42|701.32|718.51|701.41|717.36|700.26|197
1653021600000|2022-05-20 04:40:00|718.44|701.34|714.01|696.91|718.44|701.34|713.51|696.41|252
1653021900000|2022-05-20 04:45:00|714.07|696.97|714.17|697.07|714.45|697.35|710.55|693.45|317
1653022200000|2022-05-20 04:50:00|713.76|696.66|714.36|697.26|714.5|697.4|713.34|696.24|183
1653022500000|2022-05-20 04:55:00|714.31|697.21|714.38|697.28|714.43|697.33|713.04|695.94|207
1653022800000|2022-05-20 05:00:00|714.2|697.1|711.11|694.01|714.22|697.12|710.82|693.72|330
1653023100000|2022-05-20 05:05:00|711.29|694.19|712.3|695.2|712.93|695.83|711.15|694.05|327
1653023400000|2022-05-20 05:10:00|712.24|695.14|710.73|693.63|712.63|695.53|710.57|693.47|261
1653023700000|2022-05-20 05:15:00|710.74|693.64|711.36|694.26|712.21|695.11|710.57|693.47|264
1653024000000|2022-05-20 05:20:00|711.4|694.3|711.43|694.33|712.38|695.28|711.36|694.26|110
1653024300000|2022-05-20 05:25:00|711.44|694.34|713.15|696.05|714|696.9|711.44|694.34|304
1653024600000|2022-05-20 05:30:00|713.17|696.07|713.37|696.27|714.24|697.14|712.51|695.41|208
1653024900000|2022-05-20 05:35:00|713.39|696.29|713.85|696.75|713.85|696.75|712.27|695.17|205
1653025200000|2022-05-20 05:40:00|713.87|696.77|720.19|703.09|721.02|703.92|713.87|696.77|240
1653025500000|2022-05-20 05:45:00|720.15|703.05|717.41|700.31|720.15|703.05|717.17|700.07|200
1653025800000|2022-05-20 05:50:00|717.35|700.25|719.12|702.02|719.12|702.02|717.24|700.14|114
1653026100000|2022-05-20 05:55:00|719.13|702.03|720.4|703.3|720.97|703.87|719.13|702.03|204
1653026400000|2022-05-20 06:00:00|720.41|703.31|720.12|703.02|720.41|703.31|719.26|702.16|212
1653026700000|2022-05-20 06:05:00|720.03|702.93|718.55|701.45|720.03|702.93|717.32|700.22|214
1653027000000|2022-05-20 06:10:00|718.43|701.33|716.85|699.75|719.16|702.06|716.09|698.99|271
1653027300000|2022-05-20 06:15:00|716.83|699.73|713.35|696.25|716.86|699.76|712.49|695.39|197
1653027600000|2022-05-20 06:20:00|713.34|696.24|711.19|694.09|713.34|696.24|711.03|693.93|270
1653027900000|2022-05-20 06:25:00|711.21|694.11|707.32|690.22|711.29|694.19|706.87|689.77|144
1653028200000|2022-05-20 06:30:00|707.3|690.2|707.08|689.98|707.55|690.45|703.55|686.45|298
1653028500000|2022-05-20 06:35:00|707.02|689.92|707|689.9|708.07|690.97|705.69|688.59|283
1653028800000|2022-05-20 06:40:00|706.8|689.7|707.79|690.69|708.25|691.15|706.7|689.6|174
1653029100000|2022-05-20 06:45:00|707.75|690.65|704.57|687.47|708.24|691.14|703.55|686.45|248
1653029400000|2022-05-20 06:50:00|705.25|688.15|706.49|689.39|706.49|689.39|704.77|687.67|202
1653029700000|2022-05-20 06:55:00|706.43|689.33|710.37|693.27|710.37|693.27|706.43|689.33|139
1653030000000|2022-05-20 07:00:00|710.36|693.26|707.96|690.86|710.42|693.32|707.08|689.98|241
1653030300000|2022-05-20 07:05:00|707.95|690.85|709.56|692.46|709.99|692.89|707.3|690.2|208
1653030600000|2022-05-20 07:10:00|709.71|692.61|711.09|693.99|711.4|694.3|709.71|692.61|221
1653030900000|2022-05-20 07:15:00|711.11|694.01|710.59|693.49|712.3|695.2|709.84|692.74|140
1653031200000|2022-05-20 07:20:00|710.72|693.62|711.85|694.75|712.05|694.95|709.78|692.68|137
1653031500000|2022-05-20 07:25:00|711.88|694.78|711.42|694.32|712.3|695.2|710.51|693.41|175
1653031800000|2022-05-20 07:30:00|711.44|694.34|712.05|694.95|712.3|695.2|709.3|692.2|237
1653032100000|2022-05-20 07:35:00|712.3|695.2|713.27|696.17|713.41|696.31|712.05|694.95|52
1653032400000|2022-05-20 07:40:00|713.06|695.96|713.92|696.82|714.41|697.31|712.97|695.87|97
1653032700000|2022-05-20 07:45:00|713.9|696.8|714.88|697.78|714.89|697.79|713.71|696.61|212
1653033000000|2022-05-20 07:50:00|714.9|697.8|715.38|698.28|715.66|698.56|714.69|697.59|105
1653033300000|2022-05-20 07:55:00|715.37|698.27|713.89|696.79|715.37|698.27|711.76|694.66|213
1653033600000|2022-05-20 08:00:00|713.86|696.76|710.38|693.28|714.41|697.31|710.19|693.09|212
1653033900000|2022-05-20 08:05:00|710.47|693.37|712.34|695.24|712.63|695.53|710.47|693.37|130
1653034200000|2022-05-20 08:10:00|712.32|695.22|715.38|698.28|715.68|698.58|712.32|695.22|226
1653034500000|2022-05-20 08:15:00|715.35|698.25|714.76|697.66|715.36|698.26|714.31|697.21|158
1653034800000|2022-05-20 08:20:00|714.78|697.68|714.84|697.74|715.55|698.45|714.29|697.19|191
1653035100000|2022-05-20 08:25:00|714.91|697.81|717.66|700.56|717.71|700.61|714.89|697.79|140
1653035400000|2022-05-20 08:30:00|717.46|700.36|717.79|700.69|718.1|701|716.28|699.18|177
1653035700000|2022-05-20 08:35:00|717.81|700.71|717.92|700.82|718.55|701.45|717.29|700.19|185
1653036000000|2022-05-20 08:40:00|717.9|700.8|717.83|700.73|718.49|701.39|717.48|700.38|164
1653036300000|2022-05-20 08:45:00|717.78|700.68|715.67|698.57|717.85|700.75|715.47|698.37|182
1653036600000|2022-05-20 08:50:00|715.53|698.43|712.23|695.13|715.7|698.6|712.23|695.13|171
1653036900000|2022-05-20 08:55:00|712.24|695.14|715.39|698.29|715.47|698.37|711.95|694.85|156
1653037200000|2022-05-20 09:00:00|715.4|698.3|715.45|698.35|715.77|698.67|714.33|697.23|168
1653037500000|2022-05-20 09:05:00|715.28|698.18|713.32|696.22|715.37|698.27|713.26|696.16|119
1653037800000|2022-05-20 09:10:00|713.3|696.2|713.42|696.32|714.17|697.07|712.21|695.11|127
1653038100000|2022-05-20 09:15:00|713.49|696.39|717.52|700.42|717.84|700.74|713.42|696.32|216
1653038400000|2022-05-20 09:20:00|717.65|700.55|716.71|699.61|717.84|700.74|715.42|698.32|175
1653038700000|2022-05-20 09:25:00|716.84|699.74|716.73|699.63|717.12|700.02|715.33|698.23|207
1653039000000|2022-05-20 09:30:00|716.68|699.58|719.15|702.05|719.42|702.32|715.92|698.82|238
1653039300000|2022-05-20 09:35:00|719.14|702.04|723.12|706.02|724.3|707.2|719.01|701.91|230
1653039600000|2022-05-20 09:40:00|723.14|706.04|723.07|705.97|723.52|706.42|722.5|705.4|129
1653039900000|2022-05-20 09:45:00|723|705.9|722.83|705.73|723.63|706.53|721.52|704.42|229
1653040200000|2022-05-20 09:50:00|723.27|706.17|724.16|707.06|724.49|707.39|723.26|706.16|362
1653040500000|2022-05-20 09:55:00|724.18|707.08|723.46|706.36|726.17|709.07|723.3|706.2|234
1653040800000|2022-05-20 10:00:00|723.47|706.37|725.29|708.19|727.27|710.17|723.34|706.24|293
1653041100000|2022-05-20 10:05:00|725.49|708.39|727.39|710.29|727.43|710.33|725.49|708.39|319
1653041400000|2022-05-20 10:10:00|727.26|710.16|728.54|711.44|729.13|712.03|727.19|710.09|176
1653041700000|2022-05-20 10:15:00|728.55|711.45|729.41|712.31|729.85|712.75|727.47|710.37|287
1653042000000|2022-05-20 10:20:00|729.48|712.38|730.27|713.17|731.68|714.58|728.36|711.26|315
1653042300000|2022-05-20 10:25:00|730.13|713.03|727.66|710.56|730.2|713.1|727.66|710.56|218
1653042600000|2022-05-20 10:30:00|727.6|710.5|727.73|710.63|728.09|710.99|726.7|709.6|179
1653042900000|2022-05-20 10:35:00|727.75|710.65|728.06|710.96|728.86|711.76|727.33|710.23|191
1653043200000|2022-05-20 10:40:00|728.07|710.97|727.71|710.61|728.69|711.59|727.39|710.29|151
1653043500000|2022-05-20 10:45:00|727.73|710.63|728.42|711.32|728.82|711.72|726.3|709.2|199
1653043800000|2022-05-20 10:50:00|728.38|711.28|727.65|710.55|728.38|711.28|727.16|710.06|99
1653044100000|2022-05-20 10:55:00|727.46|710.36|732.16|715.06|732.17|715.07|727.46|710.36|393
1653044400000|2022-05-20 11:00:00|732.13|715.03|736.58|719.48|736.69|719.59|732.07|714.97|201
1653044700000|2022-05-20 11:05:00|736.56|719.46|735.21|718.11|736.67|719.57|734.44|717.34|253
1653045000000|2022-05-20 11:10:00|735.19|718.09|735.05|717.95|735.24|718.14|731.38|714.28|243
1653045300000|2022-05-20 11:15:00|735.06|717.96|731.93|714.83|738.3|721.2|730.65|713.55|275
1653045600000|2022-05-20 11:20:00|731.98|714.88|729.2|712.1|732.22|715.12|728.96|711.86|247
1653045900000|2022-05-20 11:25:00|729.17|712.07|729.42|712.32|729.88|712.78|727.87|710.77|244
1653046200000|2022-05-20 11:30:00|729.43|712.33|732.28|715.18|732.28|715.18|729.32|712.22|166
1653046500000|2022-05-20 11:35:00|732.3|715.2|733.32|716.22|733.79|716.69|731.85|714.75|179
1653046800000|2022-05-20 11:40:00|733.13|716.03|734|716.9|735.86|718.76|732.86|715.76|262
1653047100000|2022-05-20 11:45:00|733.98|716.88|736.06|718.96|736.74|719.64|733.95|716.85|270
1653047400000|2022-05-20 11:50:00|736.04|718.94|737.05|719.95|739.13|722.03|735.82|718.72|288
1653047700000|2022-05-20 11:55:00|737.13|720.03|736.88|719.78|740.01|722.91|736.61|719.51|400
1653048000000|2022-05-20 12:00:00|736.89|719.79|736.22|719.12|738.27|721.17|736.22|719.12|296
1653048300000|2022-05-20 12:05:00|736.2|719.1|735.54|718.44|737.18|720.08|735.15|718.05|225
1653048600000|2022-05-20 12:10:00|735.29|718.19|733.79|716.69|735.54|718.44|733.74|716.64|214
1653048900000|2022-05-20 12:15:00|733.82|716.72|733.83|716.73|736.89|719.79|733.8|716.7|222
1653049200000|2022-05-20 12:20:00|733.71|716.61|733.73|716.63|734.29|717.19|732.89|715.79|140
1653049500000|2022-05-20 12:25:00|733.7|716.6|732.84|715.74|734.24|717.14|732.81|715.71|156
1653049800000|2022-05-20 12:30:00|732.83|715.73|730.55|713.45|732.9|715.8|730.55|713.45|140
1653050100000|2022-05-20 12:35:00|730.58|713.48|731.63|714.53|731.63|714.53|730.27|713.17|124
1653050400000|2022-05-20 12:40:00|732.09|714.99|730.85|713.75|732.27|715.17|729.45|712.35|194
1653050700000|2022-05-20 12:45:00|731.08|713.98|725.45|708.35|731.29|714.19|723.05|705.95|241
1653051000000|2022-05-20 12:50:00|725.48|708.38|725.15|708.05|725.75|708.65|723.5|706.4|399
1653051300000|2022-05-20 12:55:00|725.18|708.08|728.18|711.08|728.37|711.27|724.32|707.22|291
1653051600000|2022-05-20 13:00:00|727.93|710.83|723.91|706.81|728.76|711.66|723.83|706.73|321
1653051900000|2022-05-20 13:05:00|723.88|706.78|724.35|707.25|724.57|707.47|722.41|705.31|230
1653052200000|2022-05-20 13:10:00|724.37|707.27|730.04|712.94|730.41|713.31|723.83|706.73|298
1653052500000|2022-05-20 13:15:00|730.07|712.97|729.29|712.19|730.81|713.71|727.55|710.45|281
1653052800000|2022-05-20 13:20:00|729.27|712.17|733.55|716.45|733.55|716.45|728.84|711.74|252
1653053100000|2022-05-20 13:25:00|733.71|716.61|732.35|715.25|736.23|719.13|731.88|714.78|270
1653053400000|2022-05-20 13:30:00|732.17|715.07|730.91|713.81|738.03|720.93|730.55|713.45|511
1653053700000|2022-05-20 13:35:00|731.07|713.97|726.63|709.53|731.07|713.97|724.32|707.22|335
1653054000000|2022-05-20 13:40:00|726.48|709.38|733.55|716.45|733.55|716.45|725.98|708.88|432
1653054300000|2022-05-20 13:45:00|733.54|716.44|730.74|713.64|733.55|716.45|730.03|712.93|497
1653054600000|2022-05-20 13:50:00|730.73|713.63|733.38|716.28|733.55|716.45|730.53|713.43|493
1653054900000|2022-05-20 13:55:00|732.97|715.87|733.75|716.65|734.26|717.16|731.26|714.16|350
1653055200000|2022-05-20 14:00:00|733.76|716.66|732.04|714.94|734.34|717.24|731.41|714.31|265
1653055500000|2022-05-20 14:05:00|732.05|714.95|726.28|709.18|732.05|714.95|725.45|708.35|148
1653055800000|2022-05-20 14:10:00|726.26|709.16|723.82|706.72|726.26|709.16|723.34|706.24|321
1653056100000|2022-05-20 14:15:00|723.9|706.8|722.68|705.58|725.41|708.31|721.87|704.77|285
1653056400000|2022-05-20 14:20:00|722.73|705.63|719.03|701.93|722.86|705.76|717.38|700.28|314
1653056700000|2022-05-20 14:25:00|719.26|702.16|716.56|699.46|719.47|702.37|715.21|698.11|371
1653057000000|2022-05-20 14:30:00|716.36|699.26|718.71|701.61|719.83|702.73|715.01|697.91|386
1653057300000|2022-05-20 14:35:00|718.78|701.68|712.15|695.05|718.81|701.71|711.29|694.19|272
1653057600000|2022-05-20 14:40:00|712.36|695.26|716.05|698.95|717.27|700.17|711.09|693.99|397
1653057900000|2022-05-20 14:45:00|716.07|698.97|712.91|695.81|718.62|701.52|712.91|695.81|494
1653058200000|2022-05-20 14:50:00|713.27|696.17|708.52|691.42|715|697.9|708.1|691|453
1653058500000|2022-05-20 14:55:00|708.55|691.45|708.18|691.08|709.52|692.42|706.55|689.45|363
1653058800000|2022-05-20 15:00:00|708.2|691.1|699.33|682.23|708.27|691.17|698.08|680.98|355
1653059100000|2022-05-20 15:05:00|699.34|682.24|701.84|684.74|702.23|685.13|697.39|680.29|436
1653059400000|2022-05-20 15:10:00|701.83|684.73|698.69|681.59|702.12|685.02|696.83|679.73|303
1653059700000|2022-05-20 15:15:00|698.67|681.57|694.09|676.99|698.67|681.57|692.75|675.65|339
1653060000000|2022-05-20 15:20:00|693.97|676.87|694.72|677.62|695.6|678.5|693.01|675.91|421
1653060300000|2022-05-20 15:25:00|694.71|677.61|697.39|680.29|700.26|683.16|694.4|677.3|375
1653060600000|2022-05-20 15:30:00|697.37|680.27|695.09|677.99|699.28|682.18|694.58|677.48|327
1653060900000|2022-05-20 15:35:00|695.11|678.01|694.16|677.06|696.67|679.57|694.12|677.02|218
1653061200000|2022-05-20 15:40:00|694.18|677.08|694.04|676.94|696.93|679.83|693.67|676.57|286
1653061500000|2022-05-20 15:45:00|694.08|676.98|693.23|676.13|696.03|678.93|692.38|675.28|357
1653061800000|2022-05-20 15:50:00|693.24|676.14|692.89|675.79|695.42|678.32|692.04|674.94|323
1653062100000|2022-05-20 15:55:00|692.91|675.81|693.42|676.32|694.29|677.19|692.3|675.2|309
1653062400000|2022-05-20 16:00:00|693.44|676.34|689.12|672.02|693.49|676.39|688.88|671.78|293
1653062700000|2022-05-20 16:05:00|689.14|672.04|685.17|668.07|691.19|674.09|685.06|667.96|282
1653063000000|2022-05-20 16:10:00|685.28|668.18|689.91|672.81|690.06|672.96|684.08|666.98|378
1653063300000|2022-05-20 16:15:00|689.9|672.8|686.11|669.01|689.9|672.8|685.65|668.55|432
1653063600000|2022-05-20 16:20:00|686.2|669.1|690.1|673|690.16|673.06|686.2|669.1|253
1653063900000|2022-05-20 16:25:00|690.08|672.98|687.47|670.37|690.08|672.98|686.39|669.29|242
1653064200000|2022-05-20 16:30:00|687.25|670.15|687.44|670.34|690.51|673.41|686.29|669.19|311
1653064500000|2022-05-20 16:35:00|687.37|670.27|686.4|669.3|688.4|671.3|686.21|669.11|287
1653064800000|2022-05-20 16:40:00|686.32|669.22|685.07|667.97|686.69|669.59|684.17|667.07|421
1653065100000|2022-05-20 16:45:00|684.98|667.88|691.92|674.82|692.42|675.32|683.69|666.59|352
1653065400000|2022-05-20 16:50:00|691.91|674.81|689.62|672.52|692.05|674.95|688.71|671.61|222
1653065700000|2022-05-20 16:55:00|689.84|672.74|690.02|672.92|690.29|673.19|688.36|671.26|322
1653066000000|2022-05-20 17:00:00|690.08|672.98|688.83|671.73|690.08|672.98|688.02|670.92|279
1653066300000|2022-05-20 17:05:00|688.85|671.75|687.26|670.16|689|671.9|686.38|669.28|300
1653066600000|2022-05-20 17:10:00|687.41|670.31|692.41|675.31|692.46|675.36|687.28|670.18|229
1653066900000|2022-05-20 17:15:00|692.45|675.35|691.33|674.23|693.37|676.27|691.23|674.13|291
1653067200000|2022-05-20 17:20:00|691.32|674.22|688.01|670.91|691.32|674.22|687.04|669.94|257
1653067500000|2022-05-20 17:25:00|688|670.9|687.01|669.91|688.01|670.91|685.44|668.34|215
1653067800000|2022-05-20 17:30:00|687.03|669.93|690.17|673.07|690.29|673.19|686.01|668.91|346
1653068100000|2022-05-20 17:35:00|690.16|673.06|690.38|673.28|691.31|674.21|689.04|671.94|309
1653068400000|2022-05-20 17:40:00|690.44|673.34|690.19|673.09|690.51|673.41|689.13|672.03|230
1653068700000|2022-05-20 17:45:00|690.18|673.08|692.07|674.97|692.45|675.35|688.3|671.2|326
1653069000000|2022-05-20 17:50:00|692.19|675.09|693.34|676.24|693.35|676.25|691.15|674.05|220
1653069300000|2022-05-20 17:55:00|693.36|676.26|692.44|675.34|693.53|676.43|691.66|674.56|172
1653069600000|2022-05-20 18:00:00|692.31|675.21|689.34|672.24|692.51|675.41|689.05|671.95|238
1653069900000|2022-05-20 18:05:00|689.36|672.26|688.24|671.14|689.43|672.33|687.09|669.99|172
1653070200000|2022-05-20 18:10:00|688.26|671.16|688.58|671.48|689.21|672.11|687.03|669.93|180
1653070500000|2022-05-20 18:15:00|688.31|671.21|688.21|671.11|689.27|672.17|687.18|670.08|250
1653070800000|2022-05-20 18:20:00|688.19|671.09|685.72|668.62|688.25|671.15|685.62|668.52|287
1653071100000|2022-05-20 18:25:00|685.69|668.59|686.44|669.34|686.64|669.54|685.55|668.45|226
1653071400000|2022-05-20 18:30:00|686.27|669.17|684.08|666.98|686.78|669.68|683.55|666.45|206
1653071700000|2022-05-20 18:35:00|684.02|666.92|685.17|668.07|686.1|669|684.01|666.91|237
1653072000000|2022-05-20 18:40:00|685.19|668.09|688.55|671.45|688.55|671.45|684.68|667.58|173
1653072300000|2022-05-20 18:45:00|688.56|671.46|690.39|673.29|691.37|674.27|687.78|670.68|212
1653072600000|2022-05-20 18:50:00|690.38|673.28|693.29|676.19|693.36|676.26|690.38|673.28|275
1653072900000|2022-05-20 18:55:00|693.37|676.27|690.75|673.65|693.47|676.37|690.55|673.45|168
1653073200000|2022-05-20 19:00:00|691.15|674.05|689.66|672.56|692.47|675.37|689.22|672.12|335
1653073500000|2022-05-20 19:05:00|689.64|672.54|692.58|675.48|692.58|675.48|688.86|671.76|175
1653073800000|2022-05-20 19:10:00|692.57|675.47|692.62|675.52|693.02|675.92|691.89|674.79|111
1653074100000|2022-05-20 19:15:00|693.02|675.92|690.77|673.67|693.37|676.27|689.84|672.74|193
1653074400000|2022-05-20 19:20:00|691.17|674.07|691.37|674.27|693.15|676.05|689.91|672.81|169
1653074700000|2022-05-20 19:25:00|691.38|674.28|694.2|677.1|694.31|677.21|691.27|674.17|218
1653075000000|2022-05-20 19:30:00|694.24|677.14|695.92|678.82|696.23|679.13|693.34|676.24|239
1653075300000|2022-05-20 19:35:00|696.09|678.99|696.46|679.36|697.13|680.03|695.33|678.23|182
1653075600000|2022-05-20 19:40:00|696.63|679.53|700.94|683.84|702.98|685.88|696.24|679.14|421
1653075900000|2022-05-20 19:45:00|700.96|683.86|703.41|686.31|704.46|687.36|700.31|683.21|270
1653076200000|2022-05-20 19:50:00|703.49|686.39|706.1|689|706.27|689.17|703.27|686.17|399
1653076500000|2022-05-20 19:55:00|706.08|688.98|705.85|688.75|706.44|689.34|704.58|687.48|274
1653076800000|2022-05-20 20:00:00|705.95|688.85|701.86|684.76|706.61|689.51|701.05|683.95|212
1653077100000|2022-05-20 20:05:00|701.83|684.73|704.19|687.09|704.53|687.43|701.26|684.16|297
1653077400000|2022-05-20 20:10:00|704.2|687.1|704.57|687.47|704.97|687.87|703.09|685.99|241
1653077700000|2022-05-20 20:15:00|704.21|687.11|708.21|691.11|708.21|691.11|704.21|687.11|206
1653078000000|2022-05-20 20:20:00|708.06|690.96|706.36|689.26|708.42|691.32|706.05|688.95|198
1653078300000|2022-05-20 20:25:00|706.58|689.48|707.08|689.98|707.23|690.13|705.79|688.69|185
1653078600000|2022-05-20 20:30:00|707.09|689.99|704.09|686.99|707.18|690.08|704.07|686.97|208
1653078900000|2022-05-20 20:35:00|704.07|686.97|700.01|682.91|704.07|686.97|698.38|681.28|233
1653079200000|2022-05-20 20:40:00|700|682.9|699.11|682.01|701.03|683.93|698.99|681.89|264
1653079500000|2022-05-20 20:45:00|699.23|682.13|695.79|678.69|699.32|682.22|694.05|676.95|336
1653079800000|2022-05-20 20:50:00|695.8|678.7|696.1|679|696.52|679.42|694.95|677.85|235
1653080100000|2022-05-20 20:55:00|696.16|679.06|696.67|679.57|697.53|680.43|696.04|678.94|190
1653116400000|2022-05-21 07:00:00|703.79|686.69|701.75|684.65|704.2|687.1|701.75|684.65|97
1653116700000|2022-05-21 07:05:00|701.96|684.86|701.75|684.65|702.25|685.15|701.75|684.65|33
1653117000000|2022-05-21 07:10:00|701.74|684.64|700.55|683.45|701.74|684.64|700.55|683.45|52
1653117300000|2022-05-21 07:15:00|700.57|683.47|701.95|684.85|702.06|684.96|700.57|683.47|111
1653117600000|2022-05-21 07:20:00|701.93|684.83|704.85|687.75|705.16|688.06|701.93|684.83|220
1653117900000|2022-05-21 07:25:00|704.82|687.72|706.96|689.86|707.02|689.92|704.82|687.72|174
1653118200000|2022-05-21 07:30:00|707.03|689.93|706.94|689.84|708.35|691.25|705.68|688.58|162
1653118500000|2022-05-21 07:35:00|706.87|689.77|711.59|694.49|711.59|694.49|706.87|689.77|99
1653118800000|2022-05-21 07:40:00|711.42|694.32|710.92|693.82|711.94|694.84|710.92|693.82|81
1653119100000|2022-05-21 07:45:00|711.3|694.2|711.4|694.3|712.27|695.17|710.59|693.49|116
1653119400000|2022-05-21 07:50:00|711.35|694.25|709.59|692.49|711.35|694.25|709.3|692.2|66
1653119700000|2022-05-21 07:55:00|709.71|692.61|709.19|692.09|710.49|693.39|709.15|692.05|64
1653120000000|2022-05-21 08:00:00|709.21|692.11|711.21|694.11|711.55|694.45|708.58|691.48|96
1653120300000|2022-05-21 08:05:00|711.27|694.17|710.5|693.4|712.09|694.99|710.5|693.4|67
1653120600000|2022-05-21 08:10:00|710.65|693.55|711.44|694.34|712.25|695.15|710.5|693.4|87
1653120900000|2022-05-21 08:15:00|711.28|694.18|708.38|691.28|711.29|694.19|708.34|691.24|62
1653121200000|2022-05-21 08:20:00|708.6|691.5|708.34|691.24|709.44|692.34|708.19|691.09|66
1653121500000|2022-05-21 08:25:00|708.48|691.38|707.63|690.53|709.42|692.32|707.2|690.1|111
1653121800000|2022-05-21 08:30:00|707.36|690.26|707.34|690.24|707.46|690.36|706.7|689.6|69
1653122100000|2022-05-21 08:35:00|707.35|690.25|708|690.9|709.18|692.08|707.21|690.11|128
1653122400000|2022-05-21 08:40:00|707.97|690.87|707.3|690.2|708|690.9|706.33|689.23|77
1653122700000|2022-05-21 08:45:00|707.19|690.09|704.85|687.75|707.21|690.11|704.67|687.57|110
1653123000000|2022-05-21 08:50:00|704.84|687.74|707.13|690.03|707.13|690.03|704.21|687.11|235
1653123300000|2022-05-21 08:55:00|707.12|690.02|707.49|690.39|707.49|690.39|706.23|689.13|154
1653123600000|2022-05-21 09:00:00|707.5|690.4|707.44|690.34|708.42|691.32|706.28|689.18|208
1653123900000|2022-05-21 09:05:00|707.42|690.32|704.98|687.88|707.44|690.34|704.66|687.56|140
1653124200000|2022-05-21 09:10:00|704.96|687.86|705.46|688.36|706.46|689.36|704.96|687.86|162
1653124500000|2022-05-21 09:15:00|705.57|688.47|705.48|688.38|707.27|690.17|705.21|688.11|115
1653124800000|2022-05-21 09:20:00|705.66|688.56|705.83|688.73|706.16|689.06|705.27|688.17|129
1653125100000|2022-05-21 09:25:00|705.82|688.72|703.81|686.71|706.01|688.91|703.67|686.57|108
1653125400000|2022-05-21 09:30:00|703.73|686.63|704.79|687.69|705.19|688.09|703.37|686.27|129
1653125700000|2022-05-21 09:35:00|704.75|687.65|705.06|687.96|705.29|688.19|704.23|687.13|147
1653126000000|2022-05-21 09:40:00|705.04|687.94|703.84|686.74|705.12|688.02|703.46|686.36|109
1653126300000|2022-05-21 09:45:00|703.89|686.79|703.46|686.36|704.6|687.5|703.46|686.36|101
1653126600000|2022-05-21 09:50:00|703.45|686.35|704.15|687.05|704.46|687.36|702.3|685.2|140
1653126900000|2022-05-21 09:55:00|704.17|687.07|704.25|687.15|704.44|687.34|703.39|686.29|142
1653127200000|2022-05-21 10:00:00|704.28|687.18|708.48|691.38|708.55|691.45|704.28|687.18|176
1653127500000|2022-05-21 10:05:00|708.55|691.45|708.79|691.69|709.17|692.07|708.18|691.08|78
1653127800000|2022-05-21 10:10:00|708.4|691.3|707.34|690.24|708.79|691.69|707.23|690.13|64
1653128100000|2022-05-21 10:15:00|707.32|690.22|707.78|690.68|708.41|691.31|706.33|689.23|146
1653128400000|2022-05-21 10:20:00|707.76|690.66|706.45|689.35|708.22|691.12|706.15|689.05|108
1653128700000|2022-05-21 10:25:00|706.43|689.33|704.11|687.01|706.49|689.39|703.9|686.8|117
1653129000000|2022-05-21 10:30:00|704.13|687.03|705.16|688.06|706.13|689.03|704.13|687.03|164
1653129300000|2022-05-21 10:35:00|705.14|688.04|706.31|689.21|707.08|689.98|705.01|687.91|160
1653129600000|2022-05-21 10:40:00|706.32|689.22|705.17|688.07|706.32|689.22|705.13|688.03|80
1653129900000|2022-05-21 10:45:00|705.32|688.22|705.92|688.82|706.87|689.77|705.17|688.07|195
1653130200000|2022-05-21 10:50:00|705.94|688.84|706.88|689.78|706.88|689.78|705.17|688.07|155
1653130500000|2022-05-21 10:55:00|706.84|689.74|706.32|689.22|706.86|689.76|705.74|688.64|168
1653130800000|2022-05-21 11:00:00|706.2|689.1|704|686.9|706.78|689.68|703.12|686.02|168
1653131100000|2022-05-21 11:05:00|704.01|686.91|705.2|688.1|705.98|688.88|704.01|686.91|158
1653131400000|2022-05-21 11:10:00|705.21|688.11|704.77|687.67|705.46|688.36|704.17|687.07|126
1653131700000|2022-05-21 11:15:00|704.78|687.68|705.15|688.05|705.4|688.3|704.78|687.68|142
1653132000000|2022-05-21 11:20:00|705.16|688.06|705.24|688.14|706.11|689.01|705.01|687.91|102
1653132300000|2022-05-21 11:25:00|705.12|688.02|703.69|686.59|705.23|688.13|703.67|686.57|226
1653132600000|2022-05-21 11:30:00|703.83|686.73|702.93|685.83|705.3|688.2|702.92|685.82|210
1653132900000|2022-05-21 11:35:00|702.31|685.21|702.06|684.96|702.72|685.62|700.55|683.45|231
1653133200000|2022-05-21 11:40:00|702.08|684.98|703.38|686.28|703.48|686.38|700.55|683.45|165
1653133500000|2022-05-21 11:45:00|703.36|686.26|704.49|687.39|705.44|688.34|702.4|685.3|138
1653133800000|2022-05-21 11:50:00|704.57|687.47|706.3|689.2|706.45|689.35|704.49|687.39|116
1653134100000|2022-05-21 11:55:00|706.28|689.18|706.38|689.28|706.51|689.41|705.1|688|165
1653134400000|2022-05-21 12:00:00|706.39|689.29|707.53|690.43|708.24|691.14|706.2|689.1|223
1653134700000|2022-05-21 12:05:00|707.55|690.45|707.11|690.01|708.79|691.69|707.11|690.01|96
1653135000000|2022-05-21 12:10:00|707.13|690.03|706.05|688.95|708.26|691.16|706.05|688.95|114
1653135300000|2022-05-21 12:15:00|706.03|688.93|703.33|686.23|707.27|690.17|703.25|686.15|206
1653135600000|2022-05-21 12:20:00|703.39|686.29|702.94|685.84|704.21|687.11|702.94|685.84|160
1653135900000|2022-05-21 12:25:00|703.03|685.93|703.48|686.38|703.55|686.45|702.94|685.84|120
1653136200000|2022-05-21 12:30:00|703.47|686.37|702.33|685.23|704.66|687.56|702.01|684.91|201
1653136500000|2022-05-21 12:35:00|702.4|685.3|702.05|684.95|702.4|685.3|700.55|683.45|152
1653136800000|2022-05-21 12:40:00|702.07|684.97|704.97|687.87|705.13|688.03|702.07|684.97|186
1653137100000|2022-05-21 12:45:00|705.04|687.94|706.04|688.94|707.14|690.04|705.04|687.94|184
1653137400000|2022-05-21 12:50:00|705.75|688.65|703.4|686.3|705.75|688.65|703.14|686.04|170
1653137700000|2022-05-21 12:55:00|703.43|686.33|705.25|688.15|705.31|688.21|703.43|686.33|145
1653138000000|2022-05-21 13:00:00|705.24|688.14|705.36|688.26|706.47|689.37|705.17|688.07|204
1653138300000|2022-05-21 13:05:00|705.34|688.24|704.34|687.24|706.23|689.13|704.31|687.21|134
1653138600000|2022-05-21 13:10:00|704.35|687.25|707.08|689.98|707.2|690.1|704.33|687.23|162
1653138900000|2022-05-21 13:15:00|706.93|689.83|706.1|689|706.93|689.83|705.42|688.32|152
1653139200000|2022-05-21 13:20:00|706.08|688.98|707.63|690.53|707.92|690.82|706.07|688.97|141
1653139500000|2022-05-21 13:25:00|707.92|690.82|708.26|691.16|708.43|691.33|707.2|690.1|107
1653139800000|2022-05-21 13:30:00|708.41|691.31|709.19|692.09|710.31|693.21|708.17|691.07|144
1653140100000|2022-05-21 13:35:00|709.13|692.03|709.37|692.27|709.53|692.43|707.68|690.58|193
1653140400000|2022-05-21 13:40:00|709.38|692.28|709.38|692.28|710.23|693.13|708.99|691.89|161
1653140700000|2022-05-21 13:45:00|709.39|692.29|708.47|691.37|709.4|692.3|708.23|691.13|84
1653141000000|2022-05-21 13:50:00|708.48|691.38|706.47|689.37|709.48|692.38|706.32|689.22|172
1653141300000|2022-05-21 13:55:00|706.57|689.47|705.91|688.81|706.58|689.48|705.2|688.1|137
1653141600000|2022-05-21 14:00:00|705.98|688.88|706.26|689.16|707.19|690.09|705.95|688.85|139
1653141900000|2022-05-21 14:05:00|706.12|689.02|706.64|689.54|707.63|690.53|706.1|689|153
1653142200000|2022-05-21 14:10:00|706.66|689.56|704.67|687.57|706.67|689.57|704.66|687.56|102
1653142500000|2022-05-21 14:15:00|704.68|687.58|703.48|686.38|704.68|687.58|703.46|686.36|72
1653142800000|2022-05-21 14:20:00|702.98|685.88|702.38|685.28|703.64|686.54|702.24|685.14|63
1653143100000|2022-05-21 14:25:00|702.39|685.29|702.39|685.29|704.16|687.06|701.68|684.58|235
1653143400000|2022-05-21 14:30:00|702.19|685.09|703.68|686.58|704.35|687.25|701.67|684.57|127
1653143700000|2022-05-21 14:35:00|703.69|686.59|704.42|687.32|704.44|687.34|703.63|686.53|70
1653144000000|2022-05-21 14:40:00|704.44|687.34|710.24|693.14|710.65|693.55|704.44|687.34|288
1653144300000|2022-05-21 14:45:00|710.22|693.12|713.09|695.99|713.12|696.02|708.75|691.65|261
1653144600000|2022-05-21 14:50:00|712.94|695.84|712.34|695.24|713.26|696.16|711.2|694.1|191
1653144900000|2022-05-21 14:55:00|712.31|695.21|712.6|695.5|713.05|695.95|711.05|693.95|225
1653145200000|2022-05-21 15:00:00|712.56|695.46|714.17|697.07|714.48|697.38|710.64|693.54|265
1653145500000|2022-05-21 15:05:00|714.22|697.12|713.41|696.31|715.11|698.01|713.3|696.2|151
1653145800000|2022-05-21 15:10:00|712.91|695.81|705.73|688.63|712.91|695.81|705.41|688.31|173
1653146100000|2022-05-21 15:15:00|706.05|688.95|709.17|692.07|709.8|692.7|705.73|688.63|326
1653146400000|2022-05-21 15:20:00|709.22|692.12|708.51|691.41|709.52|692.42|708.06|690.96|172
1653146700000|2022-05-21 15:25:00|708.36|691.26|707.1|690|708.36|691.26|706|688.9|213
1653147000000|2022-05-21 15:30:00|707.12|690.02|710.36|693.26|710.36|693.26|705.6|688.5|228
1653147300000|2022-05-21 15:35:00|710.3|693.2|710.41|693.31|710.77|693.67|709.21|692.11|106
1653147600000|2022-05-21 15:40:00|710.53|693.43|709.65|692.55|710.55|693.45|709.24|692.14|93
1653147900000|2022-05-21 15:45:00|709.74|692.64|710.33|693.23|710.43|693.33|708.19|691.09|197
1653148200000|2022-05-21 15:50:00|710.21|693.11|713.23|696.13|714.42|697.32|709.64|692.54|333
1653148500000|2022-05-21 15:55:00|713.24|696.14|714.06|696.96|714.28|697.18|712.64|695.54|201
1653148800000|2022-05-21 16:00:00|714.08|696.98|715.5|698.4|715.72|698.62|713.27|696.17|293
1653149100000|2022-05-21 16:05:00|715.51|698.41|715.17|698.07|715.77|698.67|715.09|697.99|120
1653149400000|2022-05-21 16:10:00|715.15|698.05|716.71|699.61|719.1|702|715.06|697.96|340
1653149700000|2022-05-21 16:15:00|716.7|699.6|713.08|695.98|716.7|699.6|713.08|695.98|299
1653150000000|2022-05-21 16:20:00|713.26|696.16|715.31|698.21|716.11|699.01|712.34|695.24|286
1653150300000|2022-05-21 16:25:00|715.3|698.2|713.84|696.74|715.3|698.2|713.65|696.55|171
1653150600000|2022-05-21 16:30:00|713.71|696.61|713.88|696.78|714.9|697.8|712.66|695.56|255
1653150900000|2022-05-21 16:35:00|713.85|696.75|712.26|695.16|714.27|697.17|712.05|694.95|162
1653151200000|2022-05-21 16:40:00|712.14|695.04|711.05|693.95|712.44|695.34|711.05|693.95|129
1653151500000|2022-05-21 16:45:00|711.03|693.93|711.12|694.02|712|694.9|711.03|693.93|107
1653151800000|2022-05-21 16:50:00|711.17|694.07|711.94|694.84|712.3|695.2|711.17|694.07|162
1653152100000|2022-05-21 16:55:00|711.92|694.82|712.19|695.09|713.42|696.32|711.69|694.59|130
1653152400000|2022-05-21 17:00:00|712.31|695.21|711.9|694.8|713.32|696.22|711.9|694.8|159
1653152700000|2022-05-21 17:05:00|711.93|694.83|714.15|697.05|715.06|697.96|711.93|694.83|152
1653153000000|2022-05-21 17:10:00|714.22|697.12|715.59|698.49|715.92|698.82|714.11|697.01|156
1653153300000|2022-05-21 17:15:00|715.6|698.5|712.92|695.82|715.95|698.85|712.92|695.82|179
1653153600000|2022-05-21 17:20:00|712.91|695.81|711.31|694.21|713.14|696.04|711.17|694.07|246
1653153900000|2022-05-21 17:25:00|711.33|694.23|711.74|694.64|712.12|695.02|711.29|694.19|161
1653154200000|2022-05-21 17:30:00|711.76|694.66|712.16|695.06|712.79|695.69|711.18|694.08|151
1653154500000|2022-05-21 17:35:00|712.14|695.04|711.11|694.01|712.14|695.04|710.23|693.13|216
1653154800000|2022-05-21 17:40:00|711.12|694.02|710.96|693.86|711.84|694.74|710.8|693.7|113
1653155100000|2022-05-21 17:45:00|711.18|694.08|712.56|695.46|712.85|695.75|711.14|694.04|114
1653155400000|2022-05-21 17:50:00|712.63|695.53|711.69|694.59|712.8|695.7|711.28|694.18|103
1653155700000|2022-05-21 17:55:00|711.76|694.66|711.83|694.73|712.91|695.81|711.7|694.6|125
1653156000000|2022-05-21 18:00:00|711.94|694.84|712.75|695.65|712.99|695.89|711.65|694.55|177
1653156300000|2022-05-21 18:05:00|712.6|695.5|715.3|698.2|715.82|698.72|712.58|695.48|240
1653156600000|2022-05-21 18:10:00|715.28|698.18|714.03|696.93|715.28|698.18|713.82|696.72|156
1653156900000|2022-05-21 18:15:00|714.07|696.97|714.82|697.72|715.28|698.18|713.87|696.77|157
1653157200000|2022-05-21 18:20:00|714.8|697.7|715.17|698.07|715.99|698.89|713.91|696.81|165
1653157500000|2022-05-21 18:25:00|715.2|698.1|713.78|696.68|715.92|698.82|713.75|696.65|158
1653157800000|2022-05-21 18:30:00|713.76|696.66|716.73|699.63|716.77|699.67|713.72|696.62|153
1653158100000|2022-05-21 18:35:00|716.71|699.61|716.14|699.04|716.93|699.83|715.87|698.77|113
1653158400000|2022-05-21 18:40:00|716.12|699.02|715.98|698.88|717.35|700.25|715.82|698.72|140
1653158700000|2022-05-21 18:45:00|716|698.9|715.39|698.29|716.01|698.91|715.08|697.98|131
1653159000000|2022-05-21 18:50:00|715.23|698.13|715.49|698.39|715.8|698.7|715.14|698.04|67
1653159300000|2022-05-21 18:55:00|715.33|698.23|716.73|699.63|717.06|699.96|715.23|698.13|156
1653159600000|2022-05-21 19:00:00|716.75|699.65|716.86|699.76|717.35|700.25|716.05|698.95|123
1653159900000|2022-05-21 19:05:00|716.84|699.74|717.09|699.99|717.89|700.79|716.76|699.66|120
1653160200000|2022-05-21 19:10:00|717.02|699.92|716.06|698.96|717.35|700.25|715.9|698.8|129
1653160500000|2022-05-21 19:15:00|716.07|698.97|714.53|697.43|716.07|698.97|714.49|697.39|96
1653160800000|2022-05-21 19:20:00|714.59|697.49|714.66|697.56|714.99|697.89|714|696.9|123
1653161100000|2022-05-21 19:25:00|714.62|697.52|710.74|693.64|714.62|697.52|709.15|692.05|254
1653161400000|2022-05-21 19:30:00|710.7|693.6|710.79|693.69|710.85|693.75|709.63|692.53|118
1653161700000|2022-05-21 19:35:00|710.8|693.7|711.07|693.97|711.26|694.16|709.9|692.8|156
1653162000000|2022-05-21 19:40:00|711.05|693.95|712.57|695.47|712.84|695.74|710.78|693.68|162
1653162300000|2022-05-21 19:45:00|712.56|695.46|713.24|696.14|713.87|696.77|711.93|694.83|108
1653162600000|2022-05-21 19:50:00|713.31|696.21|711.56|694.46|713.33|696.23|711.24|694.14|92
1653162900000|2022-05-21 19:55:00|711.54|694.44|713.09|695.99|713.28|696.18|711.12|694.02|111
1653163200000|2022-05-21 20:00:00|713.07|695.97|711.96|694.86|713.09|695.99|710.6|693.5|148
1653163500000|2022-05-21 20:05:00|711.65|694.55|712.55|695.45|712.56|695.46|711.6|694.5|52
1653163800000|2022-05-21 20:10:00|712.7|695.6|714.35|697.25|714.57|697.47|712.56|695.46|86
1653164100000|2022-05-21 20:15:00|714.26|697.16|715.29|698.19|715.62|698.52|713.95|696.85|108
1653164400000|2022-05-21 20:20:00|715.35|698.25|715.16|698.06|715.77|698.67|714.95|697.85|84
1653164700000|2022-05-21 20:25:00|715.15|698.05|712.25|695.15|715.15|698.05|711.66|694.56|139
1653165000000|2022-05-21 20:30:00|712.3|695.2|711.04|693.94|713.19|696.09|710.21|693.11|137
1653165300000|2022-05-21 20:35:00|711.08|693.98|710.51|693.41|711.34|694.24|709.58|692.48|123
1653165600000|2022-05-21 20:40:00|710.59|693.49|710.12|693.02|710.61|693.51|709.51|692.41|189
1653165900000|2022-05-21 20:45:00|710.14|693.04|711.07|693.97|711.22|694.12|709.78|692.68|131
1653166200000|2022-05-21 20:50:00|711.08|693.98|710.79|693.69|711.91|694.81|710.61|693.51|87
1653166500000|2022-05-21 20:55:00|710.8|693.7|711.96|694.86|712.18|695.08|710.57|693.47|122
1653166800000|2022-05-21 21:00:00|711.94|694.84|711.2|694.1|711.94|694.84|710.29|693.19|114
1653167100000|2022-05-21 21:05:00|711.18|694.08|711.2|694.1|711.24|694.14|710.56|693.46|71
1653167400000|2022-05-21 21:10:00|711.19|694.09|710.27|693.17|711.19|694.09|710.08|692.98|84
1653167700000|2022-05-21 21:15:00|710.31|693.21|709.19|692.09|710.31|693.21|709.08|691.98|80
1653168000000|2022-05-21 21:20:00|709.21|692.11|709.3|692.2|709.32|692.22|709.04|691.94|24
1653168300000|2022-05-21 21:25:00|711.62|694.52|712.21|695.11|712.79|695.69|711.62|694.52|82
1653168600000|2022-05-21 21:30:00|712.19|695.09|711.88|694.78|712.21|695.11|711.63|694.53|13
1653168900000|2022-05-21 21:35:00|711.66|694.56|711.66|694.56|711.94|694.84|711.66|694.56|5
1653169200000|2022-05-21 21:40:00|711.84|694.74|711.06|693.96|712.02|694.92|711|693.9|63
1653169500000|2022-05-21 21:45:00|711.05|693.95|709.1|692|711.07|693.97|709.05|691.95|143
1653169800000|2022-05-21 21:50:00|709.08|691.98|709.53|692.43|709.58|692.48|708.95|691.85|189
1653170100000|2022-05-21 21:55:00|709.52|692.42|708.16|691.06|709.52|692.42|708.12|691.02|158
1653170400000|2022-05-21 22:00:00|708.15|691.05|709.58|692.48|709.58|692.48|707.87|690.77|155
1653170700000|2022-05-21 22:05:00|709.79|692.69|709.55|692.45|709.97|692.87|708.74|691.64|158
1653171000000|2022-05-21 22:10:00|709.46|692.36|708.96|691.86|709.46|692.36|708.57|691.47|145
1653171300000|2022-05-21 22:15:00|708.9|691.8|709.12|692.02|709.92|692.82|708.55|691.45|79
1653171600000|2022-05-21 22:20:00|709.1|692|709.21|692.11|710.01|692.91|708.78|691.68|151
1653171900000|2022-05-21 22:25:00|709.23|692.13|709.93|692.83|710|692.9|708.53|691.43|125
1653172200000|2022-05-21 22:30:00|709.95|692.85|710.3|693.2|711.19|694.09|709.95|692.85|146
1653172500000|2022-05-21 22:35:00|710.32|693.22|710.71|693.61|711.28|694.18|710.32|693.22|147
1653172800000|2022-05-21 22:40:00|710.73|693.63|711.51|694.41|711.7|694.6|710.43|693.33|219
1653173100000|2022-05-21 22:45:00|711.53|694.43|711.94|694.84|711.96|694.86|710.91|693.81|143
1653173400000|2022-05-21 22:50:00|711.8|694.7|710.73|693.63|711.8|694.7|709.65|692.55|146
1653173700000|2022-05-21 22:55:00|710.68|693.58|712.9|695.8|712.93|695.83|710.66|693.56|139
1653174000000|2022-05-21 23:00:00|712.91|695.81|714.06|696.96|714.08|696.98|712.71|695.61|118
1653174300000|2022-05-21 23:05:00|713.98|696.88|712.43|695.33|714.02|696.92|711.98|694.88|153
1653174600000|2022-05-21 23:10:00|712.42|695.32|713.14|696.04|713.98|696.88|712.29|695.19|99
1653174900000|2022-05-21 23:15:00|713.15|696.05|713.05|695.95|713.92|696.82|712.27|695.17|132
1653175200000|2022-05-21 23:20:00|713.08|695.98|713.99|696.89|714.14|697.04|713.08|695.98|50
1653175500000|2022-05-21 23:25:00|714.12|697.02|715.61|698.51|715.77|698.67|713.06|695.96|114
1653175800000|2022-05-21 23:30:00|715.63|698.53|716.2|699.1|717.85|700.75|715.63|698.53|100
1653176100000|2022-05-21 23:35:00|716.22|699.12|714.94|697.84|717|699.9|714.92|697.82|105
1653176400000|2022-05-21 23:40:00|714.99|697.89|713.89|696.79|715.08|697.98|713.76|696.66|142
1653176700000|2022-05-21 23:45:00|713.9|696.8|713.8|696.7|715.86|698.76|713.51|696.41|135
1653177000000|2022-05-21 23:50:00|713.76|696.66|712.94|695.84|714.08|696.98|712.92|695.82|124
1653177300000|2022-05-21 23:55:00|712.93|695.83|712.84|695.74|713.23|696.13|712.16|695.06|104
1653177600000|2022-05-22 00:00:00|712.83|695.73|713.84|696.74|714.8|697.7|712.72|695.62|142
1653177900000|2022-05-22 00:05:00|713.82|696.72|713.19|696.09|715.25|698.15|713.12|696.02|165
1653178200000|2022-05-22 00:10:00|713.29|696.19|712.8|695.7|714.1|697|712.79|695.69|81
1653178500000|2022-05-22 00:15:00|712.79|695.69|715.13|698.03|715.19|698.09|712.11|695.01|129
1653178800000|2022-05-22 00:20:00|714.99|697.89|715.4|698.3|716.01|698.91|714.94|697.84|61
1653179100000|2022-05-22 00:25:00|715.38|698.28|716.08|698.98|716.31|699.21|715.38|698.28|91
1653179400000|2022-05-22 00:30:00|716.19|699.09|717.13|700.03|717.89|700.79|716.08|698.98|126
1653179700000|2022-05-22 00:35:00|717.15|700.05|715.97|698.87|717.24|700.14|715.19|698.09|146
1653180000000|2022-05-22 00:40:00|716|698.9|714.18|697.08|716.07|698.97|714.04|696.94|100
1653180300000|2022-05-22 00:45:00|714.5|697.4|715.34|698.24|715.68|698.58|714.2|697.1|131
1653180600000|2022-05-22 00:50:00|715.38|698.28|715.13|698.03|715.4|698.3|714.2|697.1|112
1653180900000|2022-05-22 00:55:00|715.09|697.99|715.28|698.18|715.28|698.18|714.56|697.46|54
1653181200000|2022-05-22 01:00:00|715.3|698.2|716.02|698.92|716.54|699.44|715.2|698.1|151
1653181500000|2022-05-22 01:05:00|716.01|698.91|715.28|698.18|716.01|698.91|715.07|697.97|96
1653181800000|2022-05-22 01:10:00|715.39|698.29|714.99|697.89|715.92|698.82|714.36|697.26|81
1653182100000|2022-05-22 01:15:00|715.25|698.15|715.48|698.38|716.86|699.76|714.97|697.87|142
1653182400000|2022-05-22 01:20:00|715.51|698.41|712.17|695.07|715.84|698.74|712.17|695.07|109
1653182700000|2022-05-22 01:25:00|712.15|695.05|711.92|694.82|712.29|695.19|711.11|694.01|94
1653183000000|2022-05-22 01:30:00|711.85|694.75|714.16|697.06|714.47|697.37|711.73|694.63|154
1653183300000|2022-05-22 01:35:00|714.08|696.98|713.14|696.04|714.83|697.73|713.12|696.02|78
1653183600000|2022-05-22 01:40:00|713.12|696.02|713.91|696.81|714.08|696.98|712.27|695.17|129
1653183900000|2022-05-22 01:45:00|713.84|696.74|713.85|696.75|714.27|697.17|713.29|696.19|97
1653184200000|2022-05-22 01:50:00|713.88|696.78|713.96|696.86|714.3|697.2|713.72|696.62|80
1653184500000|2022-05-22 01:55:00|713.98|696.88|714.22|697.12|714.73|697.63|713.96|696.86|144
1653184800000|2022-05-22 02:00:00|714.18|697.08|711.99|694.89|714.19|697.09|711.85|694.75|149
1653185100000|2022-05-22 02:05:00|712.1|695|710.27|693.17|712.1|695|710.07|692.97|135
1653185400000|2022-05-22 02:10:00|710.25|693.15|711.18|694.08|711.25|694.15|710.2|693.1|100
1653185700000|2022-05-22 02:15:00|711.2|694.1|708.65|691.55|711.2|694.1|708.63|691.53|129
1653186000000|2022-05-22 02:20:00|708.76|691.66|710.81|693.71|710.83|693.73|708.65|691.55|86
1653186300000|2022-05-22 02:25:00|710.79|693.69|710.22|693.12|711.04|693.94|710.02|692.92|95
1653186600000|2022-05-22 02:30:00|710.2|693.1|708.9|691.8|710.22|693.12|708.58|691.48|145
1653186900000|2022-05-22 02:35:00|708.83|691.73|708.65|691.55|709.51|692.41|708.55|691.45|79
1653187200000|2022-05-22 02:40:00|708.7|691.6|709.11|692.01|709.18|692.08|708.55|691.45|73
1653187500000|2022-05-22 02:45:00|709.21|692.11|709.85|692.75|710.68|693.58|708.89|691.79|131
1653187800000|2022-05-22 02:50:00|709.87|692.77|709.84|692.74|710.51|693.41|709.16|692.06|116
1653188100000|2022-05-22 02:55:00|709.82|692.72|709.85|692.75|710.35|693.25|709.06|691.96|115
1653188400000|2022-05-22 03:00:00|709.75|692.65|709.74|692.64|710.19|693.09|708.84|691.74|129
1653188700000|2022-05-22 03:05:00|709.27|692.17|712.98|695.88|712.98|695.88|709.06|691.96|130
1653189000000|2022-05-22 03:10:00|712.97|695.87|712.99|695.89|714.07|696.97|712.14|695.04|174
1653189300000|2022-05-22 03:15:00|713|695.9|711.33|694.23|713.99|696.89|711.19|694.09|182
1653189600000|2022-05-22 03:20:00|711.35|694.25|713.05|695.95|713.05|695.95|710.9|693.8|176
1653189900000|2022-05-22 03:25:00|713.03|695.93|713.3|696.2|713.92|696.82|712.74|695.64|105
1653190200000|2022-05-22 03:30:00|713.05|695.95|712.68|695.58|713.53|696.43|712.55|695.45|130
1653190500000|2022-05-22 03:35:00|712.69|695.59|710.85|693.75|712.92|695.82|710.55|693.45|130
1653190800000|2022-05-22 03:40:00|710.83|693.73|709.88|692.78|710.83|693.73|709.88|692.78|40
1653191100000|2022-05-22 03:45:00|709.87|692.77|708.94|691.84|709.87|692.77|708.94|691.84|152
1653191400000|2022-05-22 03:50:00|709.06|691.96|710.33|693.23|710.33|693.23|708.43|691.33|120
1653191700000|2022-05-22 03:55:00|710.43|693.33|709.95|692.85|711.75|694.65|709.91|692.81|126
1653192000000|2022-05-22 04:00:00|709.93|692.83|708.99|691.89|709.93|692.83|708.95|691.85|128
1653192300000|2022-05-22 04:05:00|708.95|691.85|708.62|691.52|709.29|692.19|708.39|691.29|122
1653192600000|2022-05-22 04:10:00|708.64|691.54|708.99|691.89|709.44|692.34|708.47|691.37|54
1653192900000|2022-05-22 04:15:00|709.01|691.91|703.13|686.03|709.93|692.83|703.13|686.03|204
1653193200000|2022-05-22 04:20:00|703.16|686.06|704.7|687.6|705.86|688.76|703.16|686.06|157
1653193500000|2022-05-22 04:25:00|704.86|687.76|704.52|687.42|705.83|688.73|704.2|687.1|131
1653193800000|2022-05-22 04:30:00|704.78|687.68|703.93|686.83|704.78|687.68|702.59|685.49|179
1653194100000|2022-05-22 04:35:00|703.94|686.84|702.73|685.63|704.94|687.84|702.6|685.5|115
1653194400000|2022-05-22 04:40:00|702.72|685.62|702.97|685.87|703.27|686.17|702.68|685.58|49
1653194700000|2022-05-22 04:45:00|702.96|685.86|702.8|685.7|704.05|686.95|702.8|685.7|87
1653195000000|2022-05-22 04:50:00|702.81|685.71|701.54|684.44|703.81|686.71|701.54|684.44|98
1653195300000|2022-05-22 04:55:00|701.37|684.27|699.98|682.88|701.86|684.76|699.94|682.84|183
1653195600000|2022-05-22 05:00:00|699.96|682.86|700.85|683.75|700.87|683.77|699.09|681.99|89
1653195900000|2022-05-22 05:05:00|700.54|683.44|701.42|684.32|701.44|684.34|700.54|683.44|20
1653196200000|2022-05-22 05:10:00|701.41|684.31|700.4|683.3|701.41|684.31|699.88|682.78|90
1653196500000|2022-05-22 05:15:00|700.38|683.28|700.57|683.47|701.88|684.78|700.28|683.18|77
1653196800000|2022-05-22 05:20:00|700.49|683.39|702.65|685.55|702.77|685.67|700.47|683.37|81
1653197100000|2022-05-22 05:25:00|702.63|685.53|704.57|687.47|704.73|687.63|701.99|684.89|101
1653197400000|2022-05-22 05:30:00|704.66|687.56|706.45|689.35|706.99|689.89|704.64|687.54|168
1653197700000|2022-05-22 05:35:00|706.44|689.34|706.03|688.93|707.03|689.93|705.72|688.62|148
1653198000000|2022-05-22 05:40:00|706.01|688.91|704.64|687.54|706.19|689.09|704.19|687.09|173
1653198300000|2022-05-22 05:45:00|704.66|687.56|704.07|686.97|705.27|688.17|703.85|686.75|148
1653198600000|2022-05-22 05:50:00|704.05|686.95|703.51|686.41|704.19|687.09|702.93|685.83|151
1653198900000|2022-05-22 05:55:00|703.41|686.31|703.41|686.31|703.51|686.41|703.15|686.05|21
1653199200000|2022-05-22 06:00:00|703.4|686.3|704.16|687.06|704.17|687.07|703.4|686.3|56
1653199500000|2022-05-22 06:05:00|704.12|687.02|703.82|686.72|704.91|687.81|703|685.9|144
1653199800000|2022-05-22 06:10:00|703.79|686.69|706.14|689.04|706.14|689.04|703.68|686.58|127
1653200100000|2022-05-22 06:15:00|706.17|689.07|706.43|689.33|706.45|689.35|705.74|688.64|36
1653200400000|2022-05-22 06:20:00|706.24|689.14|705.92|688.82|706.43|689.33|705.79|688.69|25
1653200700000|2022-05-22 06:25:00|705.9|688.8|708.31|691.21|708.31|691.21|705.68|688.58|98
1653201000000|2022-05-22 06:30:00|708.65|691.55|708.12|691.02|709.48|692.38|707.55|690.45|160
1653201300000|2022-05-22 06:35:00|708.11|691.01|708.18|691.08|708.85|691.75|708.08|690.98|115
1653201600000|2022-05-22 06:40:00|708.16|691.06|709.72|692.62|709.88|692.78|708.09|690.99|62
1653201900000|2022-05-22 06:45:00|709.73|692.63|708.46|691.36|709.82|692.72|708.46|691.36|57
1653202200000|2022-05-22 06:50:00|708.52|691.42|709.6|692.5|709.78|692.68|708.49|691.39|103
1653202500000|2022-05-22 06:55:00|709.59|692.49|708.67|691.57|709.72|692.62|708.47|691.37|120
1653202800000|2022-05-22 07:00:00|708.65|691.55|709.75|692.65|710.28|693.18|708.52|691.42|103
1653203100000|2022-05-22 07:05:00|709.74|692.64|708.87|691.77|709.81|692.71|708.64|691.54|130
1653203400000|2022-05-22 07:10:00|708.85|691.75|707.55|690.45|708.87|691.77|707.55|690.45|106
1653203700000|2022-05-22 07:15:00|707.56|690.46|709.38|692.28|709.44|692.34|707.56|690.46|87
1653204000000|2022-05-22 07:20:00|709.36|692.26|709.87|692.77|709.87|692.77|708.63|691.53|71
1653204300000|2022-05-22 07:25:00|710.26|693.16|709.25|692.15|710.28|693.18|709.25|692.15|27
1653204600000|2022-05-22 07:30:00|708.69|691.59|709.63|692.53|710.28|693.18|707.69|690.59|148
1653204900000|2022-05-22 07:35:00|709.61|692.51|708.87|691.77|709.8|692.7|708.87|691.77|74
1653205200000|2022-05-22 07:40:00|708.85|691.75|710.65|693.55|710.73|693.63|708.63|691.53|117
1653205500000|2022-05-22 07:45:00|710.64|693.54|712.67|695.57|713.41|696.31|710.56|693.46|96
1653205800000|2022-05-22 07:50:00|712.66|695.56|711.13|694.03|713.41|696.31|710.94|693.84|168
1653206100000|2022-05-22 07:55:00|711.21|694.11|712.44|695.34|713.34|696.24|710.99|693.89|88
1653206400000|2022-05-22 08:00:00|712.42|695.32|712.34|695.24|712.87|695.77|712.01|694.91|117
1653206700000|2022-05-22 08:05:00|712.32|695.22|711.58|694.48|712.7|695.6|711.43|694.33|84
1653207000000|2022-05-22 08:10:00|711.56|694.46|711.32|694.22|711.71|694.61|710.92|693.82|85
1653207300000|2022-05-22 08:15:00|711.62|694.52|712.71|695.61|713.02|695.92|711.6|694.5|100
1653207600000|2022-05-22 08:20:00|712.69|695.59|712.4|695.3|712.8|695.7|712.37|695.27|59
1653207900000|2022-05-22 08:25:00|712.49|695.39|712.55|695.45|713.04|695.94|712.39|695.29|54
1653208200000|2022-05-22 08:30:00|712.54|695.44|715.08|697.98|715.52|698.42|712.52|695.42|132
1653208500000|2022-05-22 08:35:00|715.06|697.96|715.52|698.42|715.52|698.42|714.74|697.64|146
1653208800000|2022-05-22 08:40:00|715.48|698.38|716.75|699.65|717.35|700.25|715.11|698.01|47
1653209100000|2022-05-22 08:45:00|716.77|699.67|717.54|700.44|717.89|700.79|716.77|699.67|76
1653209400000|2022-05-22 08:50:00|717.7|700.6|717.56|700.46|717.89|700.79|716.79|699.69|112
1653209700000|2022-05-22 08:55:00|717.52|700.42|718|700.9|718.81|701.71|717.05|699.95|150
1653210000000|2022-05-22 09:00:00|718.28|701.18|719.37|702.27|719.42|702.32|718.28|701.18|39
1653210300000|2022-05-22 09:05:00|719.35|702.25|722.64|705.54|723.19|706.09|719.28|702.18|127
1653210600000|2022-05-22 09:10:00|722.63|705.53|726.22|709.12|731.13|714.03|721.72|704.62|291
1653210900000|2022-05-22 09:15:00|726.21|709.11|724.91|707.81|728.45|711.35|721.25|704.15|238
1653211200000|2022-05-22 09:20:00|724.89|707.79|724.53|707.43|729.95|712.85|724.53|707.43|231
1653211500000|2022-05-22 09:25:00|724.03|706.93|726.97|709.87|727.18|710.08|720.8|703.7|267
1653211800000|2022-05-22 09:30:00|727.84|710.74|730.08|712.98|735.41|718.31|727.83|710.73|346
1653212100000|2022-05-22 09:35:00|729.59|712.49|730|712.9|731.21|714.11|728.03|710.93|396
1653212400000|2022-05-22 09:40:00|730.01|712.91|738.03|720.93|738.55|721.45|730.01|712.91|320
1653212700000|2022-05-22 09:45:00|738.04|720.94|735.09|717.99|738.04|720.94|728.41|711.31|305
1653213000000|2022-05-22 09:50:00|734.88|717.78|730.55|713.45|742.93|725.83|730.55|713.45|305
1653213300000|2022-05-22 09:55:00|730.05|712.95|739.85|722.75|739.85|722.75|729.92|712.82|321
1653213600000|2022-05-22 10:00:00|740.17|723.07|737.62|720.52|747.32|730.22|737.62|720.52|349
1653213900000|2022-05-22 10:05:00|737.79|720.69|737.34|720.24|738.14|721.04|735.19|718.09|269
1653214200000|2022-05-22 10:10:00|737.25|720.15|743.15|726.05|746.03|728.93|735.44|718.34|289
1653214500000|2022-05-22 10:15:00|743.2|726.1|734.21|717.11|743.27|726.17|734.2|717.1|191
1653214800000|2022-05-22 10:20:00|734.26|717.16|737.1|720|737.36|720.26|733.08|715.98|184
1653215100000|2022-05-22 10:25:00|737.09|719.99|737.17|720.07|738.2|721.1|736.16|719.06|172
1653215400000|2022-05-22 10:30:00|737.16|720.06|734.62|717.52|737.16|720.06|734.1|717|172
1653215700000|2022-05-22 10:35:00|734.56|717.46|734.65|717.55|734.65|717.55|732.96|715.86|73
1653216000000|2022-05-22 10:40:00|734.7|717.6|734.98|717.88|735.59|718.49|734.04|716.94|139
1653216300000|2022-05-22 10:45:00|734.96|717.86|737.54|720.44|737.54|720.44|734.07|716.97|147
1653216600000|2022-05-22 10:50:00|737.51|720.41|736.12|719.02|738.89|721.79|736.12|719.02|101
1653216900000|2022-05-22 10:55:00|736.6|719.5|736.04|718.94|737.61|720.51|735.95|718.85|133
1653217200000|2022-05-22 11:00:00|736.24|719.14|738.2|721.1|739.91|722.81|735.97|718.87|179
1653217500000|2022-05-22 11:05:00|738.21|721.11|739.91|722.81|739.91|722.81|738.1|721|99
1653217800000|2022-05-22 11:10:00|740.23|723.13|740.64|723.54|740.96|723.86|739.05|721.95|149
1653218100000|2022-05-22 11:15:00|740.63|723.53|740.65|723.55|740.97|723.87|740.1|723|100
1653218400000|2022-05-22 11:20:00|740.62|723.52|740.88|723.78|741.89|724.79|740.62|723.52|70
1653218700000|2022-05-22 11:25:00|740.89|723.79|736.28|719.18|740.91|723.81|735.85|718.75|237
1653219000000|2022-05-22 11:30:00|736.27|719.17|730.91|713.81|736.27|719.17|730.55|713.45|307
1653219300000|2022-05-22 11:35:00|731.05|713.95|732.78|715.68|733.19|716.09|730.92|713.82|271
1653219600000|2022-05-22 11:40:00|732.8|715.7|734.14|717.04|734.27|717.17|732.8|715.7|139
1653219900000|2022-05-22 11:45:00|734.16|717.06|733.87|716.77|734.24|717.14|730.99|713.89|170
1653220200000|2022-05-22 11:50:00|733.9|716.8|733.24|716.14|735.04|717.94|733.15|716.05|115
1653220500000|2022-05-22 11:55:00|733.23|716.13|734.32|717.22|735.31|718.21|733.18|716.08|185
1653220800000|2022-05-22 12:00:00|734.35|717.25|739.35|722.25|739.91|722.81|734.22|717.12|259
1653221100000|2022-05-22 12:05:00|739.36|722.26|740.78|723.68|740.78|723.68|739.27|722.17|92
1653221400000|2022-05-22 12:10:00|740.73|723.63|741.97|724.87|742.1|725|740.09|722.99|139
1653221700000|2022-05-22 12:15:00|741.6|724.5|743.35|726.25|744.75|727.65|741.04|723.94|200
1653222000000|2022-05-22 12:20:00|743.26|726.16|744.81|727.71|744.81|727.71|742.76|725.66|161
1653222300000|2022-05-22 12:25:00|744.85|727.75|745.07|727.97|746.24|729.14|744.64|727.54|138
1653222600000|2022-05-22 12:30:00|744.64|727.54|745.57|728.47|746.05|728.95|744.64|727.54|155
1653222900000|2022-05-22 12:35:00|745.5|728.4|744.94|727.84|746.09|728.99|744.26|727.16|155
1653223200000|2022-05-22 12:40:00|744.95|727.85|743.26|726.16|745.15|728.05|742.24|725.14|116
1653223500000|2022-05-22 12:45:00|743.24|726.14|744.36|727.26|745.21|728.11|742.27|725.17|154
1653223800000|2022-05-22 12:50:00|744.43|727.33|745.01|727.91|745.2|728.1|743.63|726.53|102
1653224100000|2022-05-22 12:55:00|744.84|727.74|744.14|727.04|745.91|728.81|744.05|726.95|199
1653224400000|2022-05-22 13:00:00|744.17|727.07|744.26|727.16|745.32|728.22|744.17|727.07|144
1653224700000|2022-05-22 13:05:00|744.28|727.18|742.39|725.29|744.57|727.47|742.39|725.29|67
1653225000000|2022-05-22 13:10:00|742.32|725.22|743.39|726.29|744.14|727.04|742.13|725.03|119
1653225300000|2022-05-22 13:15:00|743.4|726.3|742.26|725.16|744.02|726.92|741.15|724.05|175
1653225600000|2022-05-22 13:20:00|742.25|725.15|743.35|726.25|743.45|726.35|741.37|724.27|149
1653225900000|2022-05-22 13:25:00|743.37|726.27|741.98|724.88|743.44|726.34|741.23|724.13|152
1653226200000|2022-05-22 13:30:00|741.96|724.86|742.21|725.11|742.3|725.2|741.23|724.13|188
1653226500000|2022-05-22 13:35:00|742.22|725.12|742.18|725.08|742.26|725.16|741.31|724.21|112
1653226800000|2022-05-22 13:40:00|742.23|725.13|743.44|726.34|744.14|727.04|741.37|724.27|187
1653227100000|2022-05-22 13:45:00|743.4|726.3|740.23|723.13|744.39|727.29|739.06|721.96|149
1653227400000|2022-05-22 13:50:00|740.21|723.11|737.32|720.22|740.23|723.13|736.46|719.36|128
1653227700000|2022-05-22 13:55:00|737.31|720.21|737.2|720.1|737.4|720.3|736.31|719.21|111
1653228000000|2022-05-22 14:00:00|737.22|720.12|740.43|723.33|741.03|723.93|737.22|720.12|127
1653228300000|2022-05-22 14:05:00|740.36|723.26|736.67|719.57|740.43|723.33|736.67|719.57|186
1653228600000|2022-05-22 14:10:00|736.18|719.08|739.28|722.18|740.04|722.94|735.19|718.09|221
1653228900000|2022-05-22 14:15:00|739.27|722.17|738.29|721.19|739.37|722.27|737.32|720.22|166
1653229200000|2022-05-22 14:20:00|738.31|721.21|739.4|722.3|740.23|723.13|738.31|721.21|198
1653229500000|2022-05-22 14:25:00|739.34|722.24|741.59|724.49|742.03|724.93|739.14|722.04|207
1653229800000|2022-05-22 14:30:00|741.74|724.64|740.1|723|741.93|724.83|740.09|722.99|98
1653230100000|2022-05-22 14:35:00|740|722.9|740.87|723.77|740.87|723.77|738.33|721.23|199
1653230400000|2022-05-22 14:40:00|740.94|723.84|742.26|725.16|743.6|726.5|740.84|723.74|174
1653230700000|2022-05-22 14:45:00|742.61|725.51|740.31|723.21|742.94|725.84|740.29|723.19|86
1653231000000|2022-05-22 14:50:00|740.29|723.19|739.91|722.81|740.74|723.64|739.38|722.28|67
1653231300000|2022-05-22 14:55:00|739.9|722.8|741.47|724.37|742.09|724.99|739.86|722.76|98
1653231600000|2022-05-22 15:00:00|741.49|724.39|738.81|721.71|742.94|725.84|738.41|721.31|194
1653231900000|2022-05-22 15:05:00|738.83|721.73|739.23|722.13|740.26|723.16|738.2|721.1|126
1653232200000|2022-05-22 15:10:00|739.21|722.11|738.2|721.1|740.19|723.09|738.03|720.93|143
1653232500000|2022-05-22 15:15:00|738.12|721.02|734.93|717.83|738.43|721.33|733.76|716.66|181
1653232800000|2022-05-22 15:20:00|734.78|717.68|730.6|713.5|734.85|717.75|727.83|710.73|300
1653233100000|2022-05-22 15:25:00|730.67|713.57|729.66|712.56|731.11|714.01|728.95|711.85|278
1653233400000|2022-05-22 15:30:00|729.67|712.57|729.64|712.54|731.15|714.05|728.84|711.74|258
1653233700000|2022-05-22 15:35:00|729.65|712.55|730|712.9|731.61|714.51|728.99|711.89|194
1653234000000|2022-05-22 15:40:00|730.01|712.91|730.53|713.43|730.71|713.61|729.41|712.31|165
1653234300000|2022-05-22 15:45:00|730.6|713.5|734.22|717.12|734.83|717.73|730.58|713.48|244
1653234600000|2022-05-22 15:50:00|734.18|717.08|732.88|715.78|734.18|717.08|732.2|715.1|147
1653234900000|2022-05-22 15:55:00|732.95|715.85|732.13|715.03|733.03|715.93|730.59|713.49|130
1653235200000|2022-05-22 16:00:00|732.15|715.05|733.42|716.32|734.31|717.21|732.08|714.98|137
1653235500000|2022-05-22 16:05:00|733.3|716.2|732.38|715.28|733.3|716.2|730.59|713.49|153
1653235800000|2022-05-22 16:10:00|732.37|715.27|726.03|708.93|732.37|715.27|725.14|708.04|204
1653236100000|2022-05-22 16:15:00|726.05|708.95|727.41|710.31|729.2|712.1|726.05|708.95|187
1653236400000|2022-05-22 16:20:00|727.48|710.38|728.98|711.88|728.98|711.88|727.25|710.15|133
1653236700000|2022-05-22 16:25:00|729.04|711.94|731.68|714.58|731.68|714.58|729.04|711.94|179
1653237000000|2022-05-22 16:30:00|731.61|714.51|733.24|716.14|733.24|716.14|731.59|714.49|99
1653237300000|2022-05-22 16:35:00|733.55|716.45|732.02|714.92|733.55|716.45|731.48|714.38|173
1653237600000|2022-05-22 16:40:00|731.9|714.8|732.89|715.79|733.24|716.14|731.6|714.5|124
1653237900000|2022-05-22 16:45:00|732.87|715.77|732.69|715.59|732.87|715.77|731.59|714.49|85
1653238200000|2022-05-22 16:50:00|732.67|715.57|734.09|716.99|734.64|717.54|732.57|715.47|81
1653238500000|2022-05-22 16:55:00|734.08|716.98|734.14|717.04|734.72|717.62|733.65|716.55|177
1653238800000|2022-05-22 17:00:00|734.16|717.06|734.58|717.48|735.07|717.97|733.13|716.03|171
1653239100000|2022-05-22 17:05:00|734.61|717.51|738.79|721.69|739.74|722.64|734.61|717.51|177
1653239400000|2022-05-22 17:10:00|738.77|721.67|738.33|721.23|738.87|721.77|738.13|721.03|155
1653239700000|2022-05-22 17:15:00|738.35|721.25|739.79|722.69|739.79|722.69|736.15|719.05|184
1653240000000|2022-05-22 17:20:00|739.81|722.71|741.13|724.03|741.66|724.56|739.11|722.01|133
1653240300000|2022-05-22 17:25:00|741.03|723.93|741.03|723.93|741.24|724.14|740.24|723.14|194
1653240600000|2022-05-22 17:30:00|741.09|723.99|739.64|722.54|741.24|724.14|739.12|722.02|148
1653240900000|2022-05-22 17:35:00|739.68|722.58|738.21|721.11|739.79|722.69|737.61|720.51|149
1653241200000|2022-05-22 17:40:00|738.3|721.2|737.2|720.1|738.33|721.23|737.03|719.93|152
1653241500000|2022-05-22 17:45:00|737.3|720.2|732.29|715.19|737.35|720.25|732.15|715.05|188
1653241800000|2022-05-22 17:50:00|732.31|715.21|733.39|716.29|733.71|716.61|732.31|715.21|167
1653242100000|2022-05-22 17:55:00|733.47|716.37|732.68|715.58|734.36|717.26|732.07|714.97|145
1653242400000|2022-05-22 18:00:00|732.66|715.56|731.5|714.4|732.66|715.56|729.6|712.5|197
1653242700000|2022-05-22 18:05:00|731.51|714.41|731.21|714.11|731.64|714.54|730.66|713.56|114
1653243000000|2022-05-22 18:10:00|731.32|714.22|731.19|714.09|731.32|714.22|730.59|713.49|102
1653243300000|2022-05-22 18:15:00|731.22|714.12|728.95|711.85|732.2|715.1|728.58|711.48|128
1653243600000|2022-05-22 18:20:00|728.96|711.86|731.15|714.05|731.16|714.06|728.96|711.86|123
1653243900000|2022-05-22 18:25:00|731.13|714.03|734.87|717.77|735.35|718.25|730.61|713.51|175
1653244200000|2022-05-22 18:30:00|734.86|717.76|736.32|719.22|736.53|719.43|733.13|716.03|163
1653244500000|2022-05-22 18:35:00|736.3|719.2|735.12|718.02|736.3|719.2|735.06|717.96|140
1653244800000|2022-05-22 18:40:00|735.1|718|735.18|718.08|735.73|718.63|734.19|717.09|107
1653245100000|2022-05-22 18:45:00|735.17|718.07|734.41|717.31|735.36|718.26|734.15|717.05|154
1653245400000|2022-05-22 18:50:00|734.62|717.52|735.4|718.3|736.11|719.01|734.14|717.04|127
1653245700000|2022-05-22 18:55:00|735.41|718.31|735.92|718.82|736.15|719.05|735.17|718.07|101
1653246000000|2022-05-22 19:00:00|735.85|718.75|737.31|720.21|738.1|721|735.21|718.11|131
1653246300000|2022-05-22 19:05:00|737.28|720.18|735.32|718.22|737.69|720.59|735.23|718.13|150
1653246600000|2022-05-22 19:10:00|735.3|718.2|734.71|717.61|735.69|718.59|734.71|717.61|105
1653246900000|2022-05-22 19:15:00|734.69|717.59|734.89|717.79|735.59|718.49|734.6|717.5|114
1653247200000|2022-05-22 19:20:00|734.91|717.81|735.14|718.04|735.24|718.14|734.31|717.21|97
1653247500000|2022-05-22 19:25:00|735.13|718.03|731.68|714.58|735.14|718.04|731.62|714.52|182
1653247800000|2022-05-22 19:30:00|731.7|714.6|732.14|713.54|733|714.6|731.7|713.54|119
1653248100000|2022-05-22 19:35:00|732.13|713.53|733.81|715.21|734.01|715.41|732.07|713.47|82
1653248400000|2022-05-22 19:40:00|733.69|715.09|733.84|715.24|733.88|715.28|732.27|713.67|118
1653248700000|2022-05-22 19:45:00|733.89|715.29|734.92|716.32|736.06|717.46|733.51|714.91|159
1653249000000|2022-05-22 19:50:00|734.91|716.31|731.55|712.95|734.91|716.31|731.3|712.7|206
1653249300000|2022-05-22 19:55:00|731.56|712.96|731.47|712.87|731.67|713.07|731.3|712.7|61
1653249600000|2022-05-22 20:00:00|731.49|712.89|731.96|713.36|733.09|714.49|731.3|712.7|127
1653249900000|2022-05-22 20:05:00|731.92|713.32|731.3|712.7|731.94|713.34|731.3|712.7|73
1653250200000|2022-05-22 20:10:00|731.31|712.71|732.48|713.88|732.49|713.89|731.31|712.71|75
1653250500000|2022-05-22 20:15:00|732.47|713.87|734.42|715.82|734.81|716.21|732.47|713.87|136
1653250800000|2022-05-22 20:20:00|734.4|715.8|735.06|716.46|735.11|716.51|733.88|715.28|110
1653251100000|2022-05-22 20:25:00|735.08|716.48|735.13|716.53|735.22|716.62|733.99|715.39|72
1653251400000|2022-05-22 20:30:00|735.21|716.61|736.79|718.19|736.85|718.25|735.21|716.61|165
1653251700000|2022-05-22 20:35:00|736.75|718.15|735.07|716.47|736.97|718.37|734.95|716.35|170
1653252000000|2022-05-22 20:40:00|735.24|716.64|735.17|716.57|736.17|717.57|735.11|716.51|60
1653252300000|2022-05-22 20:45:00|735.19|716.59|733.21|714.61|735.71|717.11|733.19|714.59|70
1653252600000|2022-05-22 20:50:00|733.25|714.65|732.32|713.72|733.25|714.65|731.78|713.18|58
1653252900000|2022-05-22 20:55:00|731.57|712.97|731.32|712.72|731.93|713.33|731.3|712.7|50
1653253200000|2022-05-22 21:00:00|730.82|712.22|729.88|711.28|731.35|712.75|729.48|710.88|83
1653253500000|2022-05-22 21:05:00|729.76|711.16|731.3|712.7|731.84|713.24|728.35|709.75|126
1653253800000|2022-05-22 21:10:00|731.07|712.47|731.17|712.57|732.05|713.45|731.01|712.41|84
1653254100000|2022-05-22 21:15:00|731.18|712.58|731.01|712.41|731.18|712.58|730.08|711.48|41
1653254400000|2022-05-22 21:20:00|731|712.4|731.91|714.81|732.07|714.97|730.58|712.28|85
1653254700000|2022-05-22 21:25:00|731.97|714.87|731.09|713.99|731.97|714.87|730.98|713.88|77
1653255000000|2022-05-22 21:30:00|731.31|714.21|731.46|714.36|731.76|714.66|730.94|713.84|41
1653255300000|2022-05-22 21:35:00|731.42|714.32|731.16|714.06|731.46|714.36|731.16|714.06|84
1653255600000|2022-05-22 21:40:00|731.13|714.03|730.24|713.14|731.13|714.03|729.18|712.08|88
1653255900000|2022-05-22 21:45:00|730.23|713.13|728.3|711.2|730.31|713.21|727.65|710.55|84
1653256200000|2022-05-22 21:50:00|728.31|711.21|729.05|711.95|729.05|711.95|728.14|711.04|90
1653256500000|2022-05-22 21:55:00|729.06|711.96|727.6|710.5|729.32|712.22|727.6|710.5|102
1653256800000|2022-05-22 22:00:00|727.75|710.65|735.97|718.87|736.39|719.29|727.75|710.65|298
1653257100000|2022-05-22 22:05:00|735.83|718.73|737.55|720.45|737.55|720.45|735.83|718.73|116
1653257400000|2022-05-22 22:10:00|738|720.9|741.81|724.71|742.03|724.93|738|720.9|95
1653257700000|2022-05-22 22:15:00|741.79|724.69|740.19|723.09|742.1|725|738.48|721.38|223
1653258000000|2022-05-22 22:20:00|740.22|723.12|745.82|728.72|747.46|730.36|739.26|722.16|345
1653258300000|2022-05-22 22:25:00|746.12|729.02|745.34|728.24|747.08|729.98|745.05|727.95|236
1653258600000|2022-05-22 22:30:00|745.31|728.21|744.32|727.22|747.19|730.09|744.18|727.08|355
1653258900000|2022-05-22 22:35:00|744.47|727.37|743.42|726.32|745.37|728.27|742.24|725.14|265
1653259200000|2022-05-22 22:40:00|743.28|726.18|742.14|725.04|743.58|726.48|741.51|724.41|151
1653259500000|2022-05-22 22:45:00|742.18|725.08|743.4|726.3|744.29|727.19|741.23|724.13|199
1653259800000|2022-05-22 22:50:00|743.38|726.28|741.75|724.65|744.28|727.18|741.31|724.21|211
1653260100000|2022-05-22 22:55:00|741.59|724.49|740.27|723.17|741.59|724.49|739.66|722.56|175
1653260400000|2022-05-22 23:00:00|740.29|723.19|740.64|723.54|741.54|724.44|739.44|722.34|247
1653260700000|2022-05-22 23:05:00|740.59|723.49|742.01|724.91|742.35|725.25|739.69|722.59|139
1653261000000|2022-05-22 23:10:00|742.18|725.08|741.97|724.87|742.35|725.25|741.34|724.24|97
1653261300000|2022-05-22 23:15:00|742.16|725.06|743.26|726.16|743.49|726.39|741.37|724.27|185
1653261600000|2022-05-22 23:20:00|743.19|726.09|742.32|725.22|743.48|726.38|742.28|725.18|123
1653261900000|2022-05-22 23:25:00|742.3|725.2|744.75|727.65|745.69|728.59|741.22|724.12|195
1653262200000|2022-05-22 23:30:00|744.69|727.59|742.12|725.02|744.91|727.81|741.64|724.54|154
1653262500000|2022-05-22 23:35:00|742.25|725.15|741.9|724.8|742.54|725.44|741.26|724.16|116
1653262800000|2022-05-22 23:40:00|741.94|724.84|745.62|728.52|745.62|728.52|741.26|724.16|176
1653263100000|2022-05-22 23:45:00|746.16|729.06|745.31|728.21|747.91|730.81|745.31|728.21|136
1653263400000|2022-05-22 23:50:00|745.35|728.25|744.09|726.99|745.52|728.42|744.09|726.99|95
1653263700000|2022-05-22 23:55:00|744.07|726.97|740.3|723.2|744.92|727.82|740.21|723.11|133
1653264000000|2022-05-23 00:00:00|740.29|723.19|739.13|722.03|740.29|723.19|737.68|720.58|198
1653264300000|2022-05-23 00:05:00|739.14|722.04|743.88|726.78|744.49|727.39|738.62|721.52|240
1653264600000|2022-05-23 00:10:00|743.86|726.76|745.44|728.34|746.03|728.93|742.17|725.07|259
1653264900000|2022-05-23 00:15:00|745.45|728.35|748.65|731.55|748.88|731.78|744.48|727.38|234
1653265200000|2022-05-23 00:20:00|748.63|731.53|745.5|728.4|749.24|732.14|745.5|728.4|263
1653265500000|2022-05-23 00:25:00|745.42|728.32|742.06|724.96|745.42|728.32|741.49|724.39|139
1653265800000|2022-05-23 00:30:00|742.11|725.01|742.32|725.22|743.2|726.1|741.97|724.87|172
1653266100000|2022-05-23 00:35:00|742.95|725.85|744.46|727.36|745.63|728.53|742.95|725.85|179
1653266400000|2022-05-23 00:40:00|744.48|727.38|745.29|728.19|746.28|729.18|744.22|727.12|194
1653266700000|2022-05-23 00:45:00|745.32|728.22|747.98|730.88|747.98|730.88|743.41|726.31|193
1653267000000|2022-05-23 00:50:00|747.99|730.89|745.84|728.74|748.08|730.98|745.42|728.32|144
1653267300000|2022-05-23 00:55:00|746.1|729|745.8|728.7|746.62|729.52|745.27|728.17|104
1653267600000|2022-05-23 01:00:00|745.86|728.76|742.37|725.27|746.4|729.3|742.37|725.27|123
1653267900000|2022-05-23 01:05:00|742.63|725.53|739.94|722.84|743.13|726.03|738.84|721.74|185
1653268200000|2022-05-23 01:10:00|740.07|722.97|739.03|721.93|740.09|722.99|738.53|721.43|160
1653268500000|2022-05-23 01:15:00|739.02|721.92|736.27|719.17|739.1|722|736.14|719.04|216
1653268800000|2022-05-23 01:20:00|736.26|719.16|736.93|719.83|737.31|720.21|735.96|718.86|121
1653269100000|2022-05-23 01:25:00|736.95|719.85|737.93|720.83|738.6|721.5|736.62|719.52|124
1653269400000|2022-05-23 01:30:00|737.6|720.5|736.86|719.76|737.63|720.53|736.18|719.08|152
1653269700000|2022-05-23 01:35:00|736.79|719.69|736.6|719.5|737.52|720.42|735.64|718.54|114
1653270000000|2022-05-23 01:40:00|736.58|719.48|734.84|717.74|736.58|719.48|734.69|717.59|63
1653270300000|2022-05-23 01:45:00|734.82|717.72|734.91|717.81|735.43|718.33|734.82|717.72|44
1653270600000|2022-05-23 01:50:00|734.9|717.8|735.1|718|735.79|718.69|734.69|717.59|45
1653270900000|2022-05-23 01:55:00|735.09|717.99|735.52|718.42|735.94|718.84|734.82|717.72|68
1653271200000|2022-05-23 02:00:00|735.59|718.49|730.83|713.73|735.59|718.49|730.83|713.73|123
1653271500000|2022-05-23 02:05:00|730.95|713.85|731.24|714.14|731.62|714.52|730.59|713.49|177
1653271800000|2022-05-23 02:10:00|731.25|714.15|731.45|714.35|732.45|715.35|731|713.9|146
1653272100000|2022-05-23 02:15:00|731.2|714.1|732.54|715.44|732.54|715.44|730.88|713.78|159
1653272400000|2022-05-23 02:20:00|732.46|715.36|732.68|715.58|733.1|716|731.62|714.52|114
1653272700000|2022-05-23 02:25:00|733.12|716.02|731.55|714.45|733.12|716.02|731.16|714.06|115
1653273000000|2022-05-23 02:30:00|731.53|714.43|728.96|711.86|731.55|714.45|728.7|711.6|181
1653273300000|2022-05-23 02:35:00|729.21|712.11|730.56|713.46|731.14|714.04|729.21|712.11|83
1653273600000|2022-05-23 02:40:00|730.59|713.49|730.28|713.18|730.98|713.88|729.7|712.6|52
1653273900000|2022-05-23 02:45:00|730.27|713.17|731.22|714.12|731.34|714.24|729.74|712.64|75
1653274200000|2022-05-23 02:50:00|731.19|714.09|730.6|713.5|731.4|714.3|730.17|713.07|95
1653274500000|2022-05-23 02:55:00|730.37|713.27|729.58|712.48|730.37|713.27|728.67|711.57|95
1653274800000|2022-05-23 03:00:00|729.61|712.51|730.44|713.34|730.96|713.86|729.61|712.51|107
1653275100000|2022-05-23 03:05:00|730.6|713.5|731.96|714.86|732.15|715.05|730.44|713.34|103
1653275400000|2022-05-23 03:10:00|731.98|714.88|732.22|715.12|732.22|715.12|731.66|714.56|40
1653275700000|2022-05-23 03:15:00|732.23|715.13|731.27|714.17|732.65|715.55|731.24|714.14|80
1653276000000|2022-05-23 03:20:00|731.26|714.16|731.12|714.02|731.63|714.53|730.87|713.77|73
1653276300000|2022-05-23 03:25:00|731.32|714.22|730.53|713.43|731.32|714.22|730.22|713.12|114
1653276600000|2022-05-23 03:30:00|730.64|713.54|732.88|715.78|733.2|716.1|730.3|713.2|152
1653276900000|2022-05-23 03:35:00|732.62|715.52|732.36|715.26|733.35|716.25|731.39|714.29|138
1653277200000|2022-05-23 03:40:00|732.38|715.28|733.16|716.06|733.25|716.15|732.33|715.23|89
1653277500000|2022-05-23 03:45:00|733.14|716.04|735.29|718.19|735.29|718.19|732.28|715.18|141
1653277800000|2022-05-23 03:50:00|735.27|718.17|735.31|718.21|736.1|719|735.17|718.07|71
1653278100000|2022-05-23 03:55:00|735.33|718.23|735.27|718.17|735.53|718.43|734.71|717.61|48
1653278400000|2022-05-23 04:00:00|735.26|718.16|736.39|719.29|736.39|719.29|734.26|717.16|107
1653278700000|2022-05-23 04:05:00|736.89|719.79|739.21|722.11|739.63|722.53|736.39|719.29|61
1653279000000|2022-05-23 04:10:00|739.22|722.12|740.78|723.68|741.16|724.06|739.19|722.09|86
1653279300000|2022-05-23 04:15:00|740.71|723.61|744.88|727.78|746.07|728.97|740.71|723.61|72
1653279600000|2022-05-23 04:20:00|744.9|727.8|745.71|728.61|746.04|728.94|744.3|727.2|30
1653279900000|2022-05-23 04:25:00|745.94|728.84|746.79|729.69|747.17|730.07|745.94|728.84|102
1653280200000|2022-05-23 04:30:00|746.99|729.89|744.5|727.4|747.12|730.02|744.32|727.22|107
1653280500000|2022-05-23 04:35:00|744.55|727.45|744.04|726.94|745.22|728.12|743.38|726.28|93
1653280800000|2022-05-23 04:40:00|744.03|726.93|743.13|726.03|744.03|726.93|742.33|725.23|100
1653281100000|2022-05-23 04:45:00|743.22|726.12|742.35|725.25|744.31|727.21|742.32|725.22|152
1653281400000|2022-05-23 04:50:00|742.32|725.22|742.02|724.92|742.83|725.73|741.23|724.13|159
1653281700000|2022-05-23 04:55:00|742.04|724.94|741.28|724.18|742.15|725.05|740.92|723.82|129
1653282000000|2022-05-23 05:00:00|741.29|724.19|743.07|725.97|743.43|726.33|741.01|723.91|172
1653282300000|2022-05-23 05:05:00|743|725.9|744.07|726.97|744.23|727.13|742.14|725.04|121
1653282600000|2022-05-23 05:10:00|743.91|726.81|743.34|726.24|744.07|726.97|743.09|725.99|100
1653282900000|2022-05-23 05:15:00|743.35|726.25|741.75|724.65|744.15|727.05|741.27|724.17|118
1653283200000|2022-05-23 05:20:00|741.74|724.64|742.04|724.94|742.13|725.03|741.18|724.08|78
1653283500000|2022-05-23 05:25:00|742.03|724.93|741.7|724.6|742.12|725.02|741.23|724.13|80
1653283800000|2022-05-23 05:30:00|741.5|724.4|740.96|723.86|742.04|724.94|739.79|722.69|121
1653284100000|2022-05-23 05:35:00|740.95|723.85|740.91|723.81|741.08|723.98|740.07|722.97|107
1653284400000|2022-05-23 05:40:00|740.71|723.61|742.21|725.11|742.25|725.15|740.69|723.59|107
1653284700000|2022-05-23 05:45:00|742.19|725.09|746.73|729.63|746.99|729.89|742.19|725.09|182
1653285000000|2022-05-23 05:50:00|746.6|729.5|746.66|729.56|747.07|729.97|745.3|728.2|203
1653285300000|2022-05-23 05:55:00|746.55|729.45|746.88|729.78|747.18|730.08|746.14|729.04|143
1653285600000|2022-05-23 06:00:00|746.86|729.76|748.86|731.76|749.29|732.19|746.86|729.76|169
1653285900000|2022-05-23 06:05:00|748.87|731.77|748.63|731.53|749.09|731.99|748.19|731.09|123
1653286200000|2022-05-23 06:10:00|748.44|731.34|748.21|731.11|748.51|731.41|747.61|730.51|74
1653286500000|2022-05-23 06:15:00|748.26|731.16|746.03|728.93|748.29|731.19|745.72|728.62|110
1653286800000|2022-05-23 06:20:00|746.29|729.19|749.22|732.12|749.45|732.35|746.29|729.19|164
1653287100000|2022-05-23 06:25:00|749.21|732.11|748.26|731.16|749.28|732.18|748.09|730.99|138
1653287400000|2022-05-23 06:30:00|748.3|731.2|749.34|732.24|749.5|732.4|746.94|729.84|147
1653287700000|2022-05-23 06:35:00|748.95|731.85|748.65|731.55|749.5|732.4|748.37|731.27|102
1653288000000|2022-05-23 06:40:00|748.83|731.73|752.58|735.48|754.17|737.07|748.82|731.72|369
1653288300000|2022-05-23 06:45:00|752.43|735.33|754.58|737.48|754.71|737.61|752.38|735.28|182
1653288600000|2022-05-23 06:50:00|754.08|736.98|754.58|737.48|754.58|737.48|754.08|736.98|4
1653288900000|2022-05-23 06:55:00|754.69|737.59|756.56|739.46|756.73|739.63|754.66|737.56|37
1653289200000|2022-05-23 07:00:00|756.67|739.57|754.3|737.2|757.7|740.6|754.3|737.2|180
1653289500000|2022-05-23 07:05:00|754.22|737.12|754.46|737.36|755.15|738.05|754.07|736.97|163
1653289800000|2022-05-23 07:10:00|754.47|737.37|754.47|737.37|755.02|737.92|754.03|736.93|178
1653290100000|2022-05-23 07:15:00|754.32|737.22|754.62|737.52|755.17|738.07|754.02|736.92|225
1653290400000|2022-05-23 07:20:00|754.61|737.51|758.56|741.46|758.79|741.69|754.27|737.17|271
1653290700000|2022-05-23 07:25:00|758.32|741.22|760.25|743.15|762.15|745.05|757.66|740.56|199
1653291000000|2022-05-23 07:30:00|760.27|743.17|759.52|742.42|761.04|743.94|758.85|741.75|209
1653291300000|2022-05-23 07:35:00|759.38|742.28|760.05|742.95|761.11|744.01|759.13|742.03|186
1653291600000|2022-05-23 07:40:00|760.04|742.94|757.03|739.93|760.04|742.94|756.49|739.39|208
1653291900000|2022-05-23 07:45:00|757.01|739.91|757.38|740.28|758.35|741.25|756.02|738.92|164
1653292200000|2022-05-23 07:50:00|757.3|740.2|758.85|741.75|759.9|742.8|757.3|740.2|175
1653292500000|2022-05-23 07:55:00|758.87|741.77|759.55|742.45|760.14|743.04|758.67|741.57|172
1653292800000|2022-05-23 08:00:00|759.44|742.34|759.34|742.24|760.94|743.84|757.16|740.06|214
1653293100000|2022-05-23 08:05:00|759.5|742.4|763.62|746.52|764.09|746.99|759.5|742.4|133
1653293400000|2022-05-23 08:10:00|764.09|746.99|760.41|743.31|764.23|747.13|760.3|743.2|123
1653293700000|2022-05-23 08:15:00|760.4|743.3|756.49|739.39|762.05|744.95|756.49|739.39|144
1653294000000|2022-05-23 08:20:00|756.25|739.15|758.58|741.48|759.25|742.15|756.19|739.09|167
1653294300000|2022-05-23 08:25:00|758.56|741.46|758.63|741.53|759.36|742.26|758.4|741.3|171
1653294600000|2022-05-23 08:30:00|758.56|741.46|755.82|738.72|759.3|742.2|755.82|738.72|107
1653294900000|2022-05-23 08:35:00|755.32|738.22|755.33|738.23|755.34|738.24|753.41|736.31|167
1653295200000|2022-05-23 08:40:00|755.29|738.19|754.6|737.5|756.41|739.31|754.41|737.31|171
1653295500000|2022-05-23 08:45:00|754.53|737.43|755.34|738.24|755.4|738.3|753.14|736.04|195
1653295800000|2022-05-23 08:50:00|755.36|738.26|755.38|738.28|756.41|739.31|754.45|737.35|155
1653296100000|2022-05-23 08:55:00|755.4|738.3|754.77|737.67|756.34|739.24|754.45|737.35|139
1653296400000|2022-05-23 09:00:00|754.85|737.75|754.41|737.31|755.78|738.68|752.81|735.71|192
1653296700000|2022-05-23 09:05:00|754.38|737.28|753.36|736.26|754.39|737.29|752.81|735.71|133
1653297000000|2022-05-23 09:10:00|753.23|736.13|753.2|736.1|753.43|736.33|751.72|734.62|111
1653297300000|2022-05-23 09:15:00|753.13|736.03|752.17|735.07|753.28|736.18|751.33|734.23|144
1653297600000|2022-05-23 09:20:00|752.25|735.15|751.41|734.31|752.43|735.33|750.58|733.48|114
1653297900000|2022-05-23 09:25:00|751.45|734.35|751.86|734.76|751.87|734.77|750.58|733.48|96
1653298200000|2022-05-23 09:30:00|751.87|734.77|754.69|737.59|755.78|738.68|751.87|734.77|206
1653298500000|2022-05-23 09:35:00|754.45|737.35|756.41|739.31|757.55|740.45|754.45|737.35|100
1653298800000|2022-05-23 09:40:00|755.91|738.81|756.47|739.37|757.68|740.58|755.62|738.52|130
1653299100000|2022-05-23 09:45:00|756.49|739.39|756.65|739.55|756.74|739.64|754.53|737.43|107
1653299400000|2022-05-23 09:50:00|756.72|739.62|760.37|743.27|760.37|743.27|756.63|739.53|165
1653299700000|2022-05-23 09:55:00|760.31|743.21|758.76|741.66|760.33|743.23|758.48|741.38|164
1653300000000|2022-05-23 10:00:00|758.77|741.67|760.61|743.51|761.03|743.93|758.77|741.67|133
1653300300000|2022-05-23 10:05:00|760.62|743.52|762.47|745.37|764.23|747.13|760.62|743.52|233
1653300600000|2022-05-23 10:10:00|762.48|745.38|763.52|746.42|764.27|747.17|762.36|745.26|188
1653300900000|2022-05-23 10:15:00|763.54|746.44|761.29|744.19|763.6|746.5|761.14|744.04|107
1653301200000|2022-05-23 10:20:00|761.51|744.41|760.1|743|762.27|745.17|759.37|742.27|186
1653301500000|2022-05-23 10:25:00|760.11|743.01|760.43|743.33|761.1|744|759.21|742.11|164
1653301800000|2022-05-23 10:30:00|760.46|743.36|758.41|741.31|761.33|744.23|758.13|741.03|157
1653302100000|2022-05-23 10:35:00|758.45|741.35|758.53|741.43|758.56|741.46|757.01|739.91|167
1653302400000|2022-05-23 10:40:00|758.51|741.41|759.98|742.88|760.37|743.27|757.44|740.34|156
1653302700000|2022-05-23 10:45:00|759.97|742.87|760.55|743.45|761.23|744.13|759.97|742.87|85
1653303000000|2022-05-23 10:50:00|760.05|742.95|760.48|743.38|760.55|743.45|758.4|741.3|96
1653303300000|2022-05-23 10:55:00|760.47|743.37|762.1|745|762.21|745.11|760.13|743.03|175
1653303600000|2022-05-23 11:00:00|762.13|745.03|762.5|745.4|764.38|747.28|761.11|744.01|220
1653303900000|2022-05-23 11:05:00|762.3|745.2|763.97|746.87|764.29|747.19|762.3|745.2|161
1653304200000|2022-05-23 11:10:00|763.99|746.89|766.7|749.6|768.08|750.98|763.97|746.87|258
1653304500000|2022-05-23 11:15:00|766.59|749.49|766.1|749|767.25|750.15|764.38|747.28|153
1653304800000|2022-05-23 11:20:00|766.08|748.98|765.3|748.2|767.15|750.05|765.26|748.16|187
1653305100000|2022-05-23 11:25:00|765.54|748.44|767.52|750.42|767.52|750.42|765.21|748.11|176
1653305400000|2022-05-23 11:30:00|767.5|750.4|763.3|746.2|768.37|751.27|763.3|746.2|193
1653305700000|2022-05-23 11:35:00|763.53|746.43|764.91|747.81|764.91|747.81|762.12|745.02|192
1653306000000|2022-05-23 11:40:00|764.61|747.51|767.31|750.21|767.61|750.51|764.19|747.09|145
1653306300000|2022-05-23 11:45:00|767.33|750.23|763.49|746.39|767.4|750.3|762.75|745.65|114
1653306600000|2022-05-23 11:50:00|763.51|746.41|763.22|746.12|764.24|747.14|762.45|745.35|170
1653306900000|2022-05-23 11:55:00|763.53|746.43|763.63|746.53|764.13|747.03|763.01|745.91|109
1653307200000|2022-05-23 12:00:00|763.95|746.85|765.02|747.92|765.02|747.92|758.67|741.57|190
1653307500000|2022-05-23 12:05:00|765.03|747.93|766.33|749.23|767.92|750.82|764.26|747.16|130
1653307800000|2022-05-23 12:10:00|766.35|749.25|766.34|749.24|766.89|749.79|765.18|748.08|165
1653308100000|2022-05-23 12:15:00|766.36|749.26|766.85|749.75|768.34|751.24|766.24|749.14|324
1653308400000|2022-05-23 12:20:00|766.79|749.69|766.07|748.97|767.31|750.21|765.45|748.35|305
1653308700000|2022-05-23 12:25:00|765.74|748.64|766.46|749.36|767.2|750.1|764.35|747.25|132
1653309000000|2022-05-23 12:30:00|766.56|749.46|763.28|746.18|767.43|750.33|763.24|746.14|144
1653309300000|2022-05-23 12:35:00|763.27|746.17|764.16|747.06|764.31|747.21|762.45|745.35|202
1653309600000|2022-05-23 12:40:00|764.02|746.92|763.32|746.22|764.02|746.92|761.52|744.42|169
1653309900000|2022-05-23 12:45:00|763.22|746.12|763.04|745.94|763.32|746.22|761.47|744.37|202
1653310200000|2022-05-23 12:50:00|763.06|745.96|761.48|744.38|763.38|746.28|761.48|744.38|213
1653310500000|2022-05-23 12:55:00|761.5|744.4|759.55|742.45|761.62|744.52|758.37|741.27|167
1653310800000|2022-05-23 13:00:00|759.54|742.44|754.55|737.45|759.55|742.45|753.36|736.26|354
1653311100000|2022-05-23 13:05:00|754.38|737.28|757.07|739.97|758.18|741.08|754.31|737.21|174
1653311400000|2022-05-23 13:10:00|757.29|740.19|759.23|742.13|759.4|742.3|757.04|739.94|433
1653311700000|2022-05-23 13:15:00|759.26|742.16|766.01|748.91|767.21|750.11|757.82|740.72|544
1653312000000|2022-05-23 13:20:00|766.08|748.98|765.11|748.01|766.59|749.49|764.7|747.6|390
1653312300000|2022-05-23 13:25:00|765.17|748.07|763.08|745.98|765.26|748.16|762.11|745.01|431
1653312600000|2022-05-23 13:30:00|763.1|746|763.21|746.11|768.05|750.95|761.11|744.01|847
1653312900000|2022-05-23 13:35:00|763.05|745.95|758.69|741.59|764.73|747.63|757.37|740.27|684
1653313200000|2022-05-23 13:40:00|758.38|741.28|764.88|747.78|765|747.9|754.25|737.15|802
1653313500000|2022-05-23 13:45:00|764.87|747.77|767.39|750.29|769.07|751.97|763.08|745.98|774
1653313800000|2022-05-23 13:50:00|767.31|750.21|765.23|748.13|769.47|752.37|764.9|747.8|706
1653314100000|2022-05-23 13:55:00|765.24|748.14|761.28|744.18|766.11|749.01|760.98|743.88|762
1653314400000|2022-05-23 14:00:00|761.3|744.2|755.04|737.94|761.74|744.64|753.76|736.66|783
1653314700000|2022-05-23 14:05:00|755.05|737.95|753.2|736.1|757.18|740.08|751.18|734.08|731
1653315000000|2022-05-23 14:10:00|753.18|736.08|755.23|738.13|756.31|739.21|751.98|734.88|733
1653315300000|2022-05-23 14:15:00|755.18|738.08|758.53|741.43|759.54|742.44|754.91|737.81|734
1653315600000|2022-05-23 14:20:00|758.54|741.44|756.43|739.33|758.54|741.44|755.53|738.43|694
1653315900000|2022-05-23 14:25:00|756.44|739.34|759.05|741.95|759.05|741.95|753.78|736.68|658
1653316200000|2022-05-23 14:30:00|759.06|741.96|761.26|744.16|762.26|745.16|757.65|740.55|610
1653316500000|2022-05-23 14:35:00|761.27|744.17|759.87|742.77|762.17|745.07|758.24|741.14|614
1653316800000|2022-05-23 14:40:00|759.83|742.73|760.18|743.08|761.61|744.51|759.04|741.94|609
1653317100000|2022-05-23 14:45:00|760.21|743.11|760.18|743.08|763.04|745.94|758.9|741.8|561
1653317400000|2022-05-23 14:50:00|760.27|743.17|753.66|746.06|760.45|746.84|752.18|741.19|602
1653317700000|2022-05-23 14:55:00|753.63|746.03|754.55|746.95|754.55|746.95|751.97|744.37|537
1653318000000|2022-05-23 15:00:00|754.56|746.96|760.05|752.45|760.14|752.54|753.2|745.6|547
1653318300000|2022-05-23 15:05:00|760.03|752.43|761.07|753.47|761.19|753.59|759.25|751.65|513
1653318600000|2022-05-23 15:10:00|761.06|753.46|761.88|754.28|761.88|754.28|758.23|750.63|474
1653318900000|2022-05-23 15:15:00|761.98|754.38|761.82|754.22|763.52|755.92|761.04|753.44|458
1653319200000|2022-05-23 15:20:00|761.8|754.2|761.86|754.26|762.97|755.37|761.28|753.68|413
1653319500000|2022-05-23 15:25:00|761.91|754.31|762.55|754.95|763.18|755.58|761.35|753.75|479
1653319800000|2022-05-23 15:30:00|762.72|755.12|763.66|756.06|763.88|756.28|762.26|754.66|372
1653320100000|2022-05-23 15:35:00|763.62|756.02|764.98|757.38|765.41|757.81|763.31|755.71|380
1653320400000|2022-05-23 15:40:00|764.99|757.39|764.45|756.85|765.37|757.77|764.18|756.58|366
1653320700000|2022-05-23 15:45:00|764.46|756.86|760.7|753.1|765.85|758.25|760.41|752.81|522
1653321000000|2022-05-23 15:50:00|760.69|753.09|760.31|752.71|761.45|753.85|760.04|752.44|365
1653321300000|2022-05-23 15:55:00|760.25|752.65|760.54|752.94|761.38|753.78|760.01|752.41|363
1653321600000|2022-05-23 16:00:00|760.59|752.99|763.64|756.04|763.64|756.04|760.59|752.99|538
1653321900000|2022-05-23 16:05:00|763.63|756.03|764.96|757.36|765.67|758.07|763.59|755.99|433
1653322200000|2022-05-23 16:10:00|764.93|757.33|763.8|756.2|766.31|758.71|763.79|756.19|328
1653322500000|2022-05-23 16:15:00|763.94|756.34|765.38|757.78|765.38|757.78|763.57|755.97|300
1653322800000|2022-05-23 16:20:00|765.36|757.76|770.9|763.3|771.01|763.41|765.36|757.76|415
1653323100000|2022-05-23 16:25:00|771.03|763.43|769.25|761.65|771.03|763.43|769.08|761.48|377
1653323400000|2022-05-23 16:30:00|769.26|761.66|765.28|757.68|769.26|761.66|765.19|757.59|481
1653323700000|2022-05-23 16:35:00|765.3|757.7|766.43|758.83|766.47|758.87|765.06|757.46|503
1653324000000|2022-05-23 16:40:00|766.45|758.85|766.09|758.49|767.34|759.74|765.92|758.32|322
1653324300000|2022-05-23 16:45:00|766.1|758.5|763.02|755.42|766.14|758.54|762.2|754.6|413
1653324600000|2022-05-23 16:50:00|763.03|755.43|758.85|751.25|763.1|755.5|758.41|750.81|442
1653324900000|2022-05-23 16:55:00|758.81|751.21|760.32|752.72|761.56|753.96|758.08|750.48|405
1653325200000|2022-05-23 17:00:00|760.27|752.67|756.7|749.1|760.9|753.3|756.07|748.47|530
1653325500000|2022-05-23 17:05:00|756.71|749.11|757.59|749.99|757.94|750.34|756.08|748.48|401
1653325800000|2022-05-23 17:10:00|757.6|750|757.8|750.2|758.86|751.26|757.06|749.46|380
1653326100000|2022-05-23 17:15:00|757.24|749.64|754.56|746.96|757.41|749.81|754.04|746.44|325
1653326400000|2022-05-23 17:20:00|754.57|746.97|755.63|748.03|755.76|748.16|753.27|745.67|325
1653326700000|2022-05-23 17:25:00|755.88|748.28|755.87|748.27|756.25|748.65|755.16|747.56|353
1653327000000|2022-05-23 17:30:00|755.88|748.28|756.08|748.48|756.87|749.27|753.56|745.96|428
1653327300000|2022-05-23 17:35:00|756.07|748.47|757.52|749.92|757.86|750.26|756.01|748.41|385
1653327600000|2022-05-23 17:40:00|757.53|749.93|756.98|749.38|757.61|750.01|756.3|748.7|380
1653327900000|2022-05-23 17:45:00|757.06|749.46|756.97|749.37|757.49|749.89|755.45|747.85|358
1653328200000|2022-05-23 17:50:00|757.01|749.41|756.2|748.6|757.01|749.41|755.34|747.74|408
1653328500000|2022-05-23 17:55:00|756.19|748.59|756.18|748.58|756.63|749.03|754.99|747.39|379
1653328800000|2022-05-23 18:00:00|756.19|748.59|754.36|746.76|756.26|748.66|753.3|745.7|402
1653329100000|2022-05-23 18:05:00|754.34|746.74|756.88|749.28|757.55|749.95|753.58|745.98|400
1653329400000|2022-05-23 18:10:00|756.87|749.27|758.22|750.62|758.62|751.02|756.72|749.12|383
1653329700000|2022-05-23 18:15:00|758.21|750.61|756.91|749.31|758.22|750.62|756.72|749.12|306
1653330000000|2022-05-23 18:20:00|756.95|749.35|755.64|748.04|756.99|749.39|755.35|747.75|275
1653330300000|2022-05-23 18:25:00|755.63|748.03|755.73|748.13|755.88|748.28|754.88|747.28|380
1653330600000|2022-05-23 18:30:00|755.75|748.15|758.79|751.19|758.81|751.21|755.23|747.63|319
1653330900000|2022-05-23 18:35:00|758.78|751.18|758.58|750.98|758.79|751.19|756.12|748.52|364
1653331200000|2022-05-23 18:40:00|758.56|750.96|763.57|755.97|763.58|755.98|757.85|750.25|480
1653331500000|2022-05-23 18:45:00|763.62|756.02|763.4|755.8|765.03|757.43|762.89|755.29|465
1653331800000|2022-05-23 18:50:00|763.38|755.78|755.39|747.79|764.59|756.99|755.33|747.73|602
1653332100000|2022-05-23 18:55:00|755.37|747.77|749.3|741.7|755.37|747.77|748.57|740.97|689
1653332400000|2022-05-23 19:00:00|749.32|741.72|741.27|733.67|749.36|741.76|740.66|733.06|705
1653332700000|2022-05-23 19:05:00|741.28|733.68|744.32|736.72|744.55|736.95|741.2|733.6|654
1653333000000|2022-05-23 19:10:00|744.33|736.73|738.84|731.24|744.33|736.73|738.59|730.99|639
1653333300000|2022-05-23 19:15:00|738.83|731.23|736.48|728.88|738.89|731.29|732.07|724.47|774
1653333600000|2022-05-23 19:20:00|736.49|728.89|732.87|725.27|736.7|729.1|731.65|724.05|638
1653333900000|2022-05-23 19:25:00|732.9|725.3|731.55|723.95|734.31|726.71|728.06|720.46|701
1653334200000|2022-05-23 19:30:00|731.56|723.96|731.86|724.26|733.15|725.55|730.04|722.44|621
1653334500000|2022-05-23 19:35:00|731.83|724.23|728.93|721.33|732.52|724.92|728.16|720.56|600
1653334800000|2022-05-23 19:40:00|728.95|721.35|727.41|719.81|729.81|722.21|725.75|718.15|544
1653335100000|2022-05-23 19:45:00|727.43|719.83|726.33|718.73|727.99|720.39|725.75|718.15|595
1653335400000|2022-05-23 19:50:00|726.55|718.95|725.27|717.67|730.97|723.37|724.44|716.84|630
1653335700000|2022-05-23 19:55:00|725.3|717.7|722|714.4|725.63|718.03|721.33|713.73|630
1653336000000|2022-05-23 20:00:00|722.02|714.42|724.13|716.53|726.25|718.65|720.07|712.47|714
1653336300000|2022-05-23 20:05:00|724.12|716.52|725.36|717.76|727.43|719.83|723.02|715.42|581
1653336600000|2022-05-23 20:10:00|725.35|717.75|720.84|713.24|725.6|718|720.83|713.23|526
1653336900000|2022-05-23 20:15:00|720.86|713.26|724.02|716.42|724.9|717.3|720.45|712.85|604
1653337200000|2022-05-23 20:20:00|724.05|716.45|723.1|715.5|724.79|717.19|723.1|715.5|352
1653337500000|2022-05-23 20:25:00|723.15|715.55|725.37|717.77|725.86|718.26|723.14|715.54|434
1653337800000|2022-05-23 20:30:00|725.28|717.68|728.57|720.97|728.73|721.13|725.11|717.51|382
1653338100000|2022-05-23 20:35:00|728.58|720.98|727.83|720.23|728.63|721.03|727.46|719.86|300
1653338400000|2022-05-23 20:40:00|727.84|720.24|730.56|722.96|731.46|723.86|727.33|719.73|375
1653338700000|2022-05-23 20:45:00|730.61|723.01|733.26|725.66|733.98|726.38|730.47|722.87|424
1653339000000|2022-05-23 20:50:00|733.25|725.65|731.7|724.1|734.11|726.51|730.29|722.69|422
1653339300000|2022-05-23 20:55:00|731.66|724.06|734.5|726.9|734.62|727.02|730.99|723.39|361
1653339600000|2022-05-23 21:00:00|734.47|726.87|730.82|723.22|734.87|727.27|730.45|722.85|365
1653339900000|2022-05-23 21:05:00|730.81|723.21|731|723.4|731.41|723.81|730.22|722.62|300
1653340200000|2022-05-23 21:10:00|731.06|723.46|734.75|727.15|735.54|727.94|731.06|723.46|319
1653340500000|2022-05-23 21:15:00|734.8|727.2|734.91|727.31|735.45|727.85|734.8|727.2|228
1653340800000|2022-05-23 21:20:00|734.78|727.18|733.66|726.06|734.79|727.19|733.65|726.05|240
1653341100000|2022-05-23 21:25:00|733.69|726.09|734.19|726.59|734.26|726.66|733.39|725.79|296
1653341400000|2022-05-23 21:30:00|734.2|726.6|734.96|727.36|735.07|727.47|734|726.4|170
1653341700000|2022-05-23 21:35:00|735.06|727.46|734.97|727.37|735.62|728.02|734.63|727.03|252
1653342000000|2022-05-23 21:40:00|734.96|727.36|734.06|726.46|734.96|727.36|733.67|726.07|242
1653342300000|2022-05-23 21:45:00|734.13|726.53|732.12|724.52|734.84|727.24|732.1|724.5|316
1653342600000|2022-05-23 21:50:00|732.09|724.49|731.17|723.57|732.09|724.49|731|723.4|183
1653342900000|2022-05-23 21:55:00|731.14|723.54|727.08|719.48|731.14|723.54|726.38|718.78|291
1653343200000|2022-05-23 22:00:00|727.07|719.47|722.77|715.17|727.09|719.49|721.18|713.58|579
1653343500000|2022-05-23 22:05:00|722.78|715.18|721.29|713.69|722.78|715.18|719.86|712.26|462
1653343800000|2022-05-23 22:10:00|721.25|713.65|722.11|714.51|723.29|715.69|721.18|713.58|352
1653344100000|2022-05-23 22:15:00|722.12|714.52|718.59|710.99|722.13|714.53|717.25|709.65|489
1653344400000|2022-05-23 22:20:00|718.53|710.93|711.93|704.33|719.01|711.41|709.38|701.78|509
1653344700000|2022-05-23 22:25:00|711.94|704.34|708.74|701.14|712.52|704.92|708.07|700.47|507
1653345000000|2022-05-23 22:30:00|708.71|701.11|707.57|699.97|709.84|702.24|706.65|699.05|517
1653345300000|2022-05-23 22:35:00|707.5|699.9|710.84|703.24|712.17|704.57|707.01|699.41|508
1653345600000|2022-05-23 22:40:00|710.79|703.19|709.82|702.22|711.37|703.77|709.57|701.97|423
1653345900000|2022-05-23 22:45:00|709.84|702.24|711.79|704.19|713.19|705.59|709.84|702.24|433
1653346200000|2022-05-23 22:50:00|711.85|704.25|713.76|706.16|713.76|706.16|711.09|703.49|367
1653346500000|2022-05-23 22:55:00|713.73|706.13|714.01|706.41|714.34|706.74|712.78|705.18|375
1653346800000|2022-05-23 23:00:00|714|706.4|710.78|703.18|714|706.4|710.34|702.74|362
1653347100000|2022-05-23 23:05:00|710.85|703.25|711.43|703.83|711.58|703.98|708.24|700.64|394
1653347400000|2022-05-23 23:10:00|711.27|703.67|708.87|701.27|711.34|703.74|708.79|701.19|484
1653347700000|2022-05-23 23:15:00|708.86|701.26|704.47|696.87|709.74|702.14|702.27|694.67|583
1653348000000|2022-05-23 23:20:00|704.48|696.88|708.43|700.83|708.43|700.83|704.48|696.88|608
1653348300000|2022-05-23 23:25:00|708.53|700.93|706.47|698.87|708.57|700.97|705.94|698.34|532
1653348600000|2022-05-23 23:30:00|706.49|698.89|708.22|700.62|709.04|701.44|706.2|698.6|491
1653348900000|2022-05-23 23:35:00|708.24|700.64|707.54|699.94|708.86|701.26|706.25|698.65|482
1653349200000|2022-05-23 23:40:00|707.53|699.93|706.91|699.31|708.47|700.87|706.08|698.48|414
1653349500000|2022-05-23 23:45:00|706.93|699.33|705.75|698.15|707.72|700.12|705.01|697.41|446
1653349800000|2022-05-23 23:50:00|705.64|698.04|705.06|697.46|706.15|698.55|704.97|697.37|311
1653350100000|2022-05-23 23:55:00|705.05|697.45|705.35|697.75|705.5|697.9|704.22|696.62|319
1653350400000|2022-05-24 00:00:00|705.41|697.81|707.16|699.56|707.8|700.2|702.72|695.12|617
1653350700000|2022-05-24 00:05:00|707.15|699.55|709.36|701.76|710.27|702.67|706.27|698.67|569
1653351000000|2022-05-24 00:10:00|709.35|701.75|707.5|699.9|709.45|701.85|705.29|697.69|493
1653351300000|2022-05-24 00:15:00|707.53|699.93|708.11|700.51|708.76|701.16|706.29|698.69|448
1653351600000|2022-05-24 00:20:00|708.12|700.52|706.95|699.35|708.56|700.96|706.19|698.59|381
1653351900000|2022-05-24 00:25:00|706.94|699.34|708.96|701.36|709.19|701.59|706.83|699.23|406
1653352200000|2022-05-24 00:30:00|708.97|701.37|708.88|701.28|709.89|702.29|708.13|700.53|407
1653352500000|2022-05-24 00:35:00|709.19|701.59|708.83|701.23|709.26|701.66|708.66|701.06|185
1653352800000|2022-05-24 00:40:00|708.88|701.28|707.14|699.54|708.96|701.36|707|699.4|297
1653353100000|2022-05-24 00:45:00|707.13|699.53|707.54|699.94|707.78|700.18|706.13|698.53|291
1653353400000|2022-05-24 00:50:00|707.55|699.95|706.87|699.27|707.82|700.22|706.73|699.13|309
1653353700000|2022-05-24 00:55:00|706.85|699.25|705.19|697.59|707.08|699.48|705.12|697.52|251
1653354000000|2022-05-24 01:00:00|705.15|697.55|706.09|698.49|706.12|698.52|703.8|696.2|386
1653354300000|2022-05-24 01:05:00|706.07|698.47|706.31|698.71|706.81|699.21|704.9|697.3|380
1653354600000|2022-05-24 01:10:00|706.33|698.73|707.06|699.46|707.55|699.95|705.94|698.34|429
1653354900000|2022-05-24 01:15:00|707.05|699.45|704.68|697.08|707.23|699.63|704.33|696.73|415
1653355200000|2022-05-24 01:20:00|704.75|697.15|705.22|697.62|705.85|698.25|704.75|697.15|284
1653355500000|2022-05-24 01:25:00|705.19|697.59|705.94|698.34|706.01|698.41|705.19|697.59|260
1653355800000|2022-05-24 01:30:00|705.96|698.36|706|698.4|706.18|698.58|704.39|696.79|364
1653356100000|2022-05-24 01:35:00|705.98|698.38|706.9|699.3|706.99|699.39|705.39|697.79|321
1653356400000|2022-05-24 01:40:00|706.91|699.31|707.01|699.41|707.1|699.5|706.31|698.71|256
1653356700000|2022-05-24 01:45:00|707|699.4|709.15|701.55|709.25|701.65|706.95|699.35|318
1653357000000|2022-05-24 01:50:00|709.16|701.56|712.05|704.45|712.05|704.45|709.16|701.56|303
1653357300000|2022-05-24 01:55:00|711.84|704.24|712.07|704.47|712.56|704.96|711.8|704.2|244
1653357600000|2022-05-24 02:00:00|712.06|704.46|712.64|705.04|712.97|705.37|711.9|704.3|304
1653357900000|2022-05-24 02:05:00|712.65|705.05|712.05|704.45|713.8|706.2|711.99|704.39|273
1653358200000|2022-05-24 02:10:00|712.06|704.46|711.84|704.24|712.1|704.5|711.39|703.79|270
1653358500000|2022-05-24 02:15:00|712.08|704.48|706.91|699.31|712.45|704.85|706.56|698.96|468
1653358800000|2022-05-24 02:20:00|706.9|699.3|709.83|702.23|710.19|702.59|706.19|698.59|540
1653359100000|2022-05-24 02:25:00|709.84|702.24|709.29|701.69|710.94|703.34|709.24|701.64|376
1653359400000|2022-05-24 02:30:00|709.27|701.67|709.06|701.46|709.51|701.91|708.66|701.06|328
1653359700000|2022-05-24 02:35:00|709.05|701.45|709.06|701.46|709.76|702.16|709.01|701.41|305
1653360000000|2022-05-24 02:40:00|709.07|701.47|709.41|701.81|709.86|702.26|708.95|701.35|269
1653360300000|2022-05-24 02:45:00|709.39|701.79|709.74|702.14|710.24|702.64|709.21|701.61|262
1653360600000|2022-05-24 02:50:00|709.86|702.26|710.21|702.61|710.33|702.73|709.68|702.08|219
1653360900000|2022-05-24 02:55:00|710.2|702.6|711.2|703.6|711.8|704.2|709.99|702.39|232
1653361200000|2022-05-24 03:00:00|711.19|703.59|711.07|703.47|711.65|704.05|709.76|702.16|322
1653361500000|2022-05-24 03:05:00|711.1|703.5|711.01|703.41|711.49|703.89|710.76|703.16|196
1653361800000|2022-05-24 03:10:00|711.05|703.45|712|704.4|712.16|704.56|711.01|703.41|193
1653362100000|2022-05-24 03:15:00|712.01|704.41|711.39|703.79|712.27|704.67|711.31|703.71|351
1653362400000|2022-05-24 03:20:00|711.38|703.78|710.91|703.31|711.38|703.78|709.56|701.96|286
1653362700000|2022-05-24 03:25:00|710.88|703.28|709.11|701.51|710.88|703.28|709.11|701.51|291
1653363000000|2022-05-24 03:30:00|709.1|701.5|709.38|701.78|709.99|702.39|709.01|701.41|287
1653363300000|2022-05-24 03:35:00|709.4|701.8|709.98|702.38|710.61|703.01|709.28|701.68|284
1653363600000|2022-05-24 03:40:00|709.97|702.37|711.08|703.48|711.13|703.53|709.96|702.36|289
1653363900000|2022-05-24 03:45:00|711.02|703.42|711.74|704.14|712.07|704.47|710.87|703.27|299
1653364200000|2022-05-24 03:50:00|711.75|704.15|712.04|704.44|712.08|704.48|710.95|703.35|185
1653364500000|2022-05-24 03:55:00|712|704.4|710.23|702.63|712.85|705.25|709.73|702.13|287
1653364800000|2022-05-24 04:00:00|710.22|702.62|705.75|698.15|710.24|702.64|704.56|696.96|389
1653365100000|2022-05-24 04:05:00|705.76|698.16|706.69|699.09|706.73|699.13|705.67|698.07|282
1653365400000|2022-05-24 04:10:00|706.66|699.06|707.6|700|707.97|700.37|706.66|699.06|218
1653365700000|2022-05-24 04:15:00|707.44|699.84|708.34|700.74|708.87|701.27|706.87|699.27|300
1653366000000|2022-05-24 04:20:00|708.35|700.75|709.62|702.02|709.76|702.16|708.28|700.68|256
1653366300000|2022-05-24 04:25:00|709.66|702.06|711.99|704.39|712.69|705.09|709.64|702.04|325
1653366600000|2022-05-24 04:30:00|712|704.4|711.98|704.38|712.08|704.48|711.64|704.04|248
1653366900000|2022-05-24 04:35:00|711.97|704.37|713.59|705.99|713.6|706|711.61|704.01|228
1653367200000|2022-05-24 04:40:00|713.6|706|714.76|707.16|715.23|707.63|713.45|705.85|271
1653367500000|2022-05-24 04:45:00|714.74|707.14|715.07|707.47|715.14|707.54|714.3|706.7|274
1653367800000|2022-05-24 04:50:00|715.06|707.46|713.36|705.76|715.16|707.56|713.12|705.52|250
1653368100000|2022-05-24 04:55:00|713.37|705.77|711.09|703.49|713.37|705.77|711.09|703.49|247
1653368400000|2022-05-24 05:00:00|711.07|703.47|711.03|703.43|711.17|703.57|709.76|702.16|322
1653368700000|2022-05-24 05:05:00|711.23|703.63|714.02|706.42|714.22|706.62|711.23|703.63|320
1653369000000|2022-05-24 05:10:00|714.01|706.41|713.03|705.43|714.02|706.42|712.7|705.1|275
1653369300000|2022-05-24 05:15:00|713.01|705.41|714.62|707.02|714.67|707.07|712.24|704.64|330
1653369600000|2022-05-24 05:20:00|714.63|707.03|714.73|707.13|714.86|707.26|714.17|706.57|214
1653369900000|2022-05-24 05:25:00|714.67|707.07|714.84|707.24|715.02|707.42|714.49|706.89|163
1653370200000|2022-05-24 05:30:00|714.86|707.26|714.98|707.38|715.48|707.88|714.1|706.5|299
1653370500000|2022-05-24 05:35:00|714.97|707.37|713.16|705.56|715.02|707.42|712.12|704.52|403
1653370800000|2022-05-24 05:40:00|713.14|705.54|710.12|702.52|713.16|705.56|710.05|702.45|274
1653371100000|2022-05-24 05:45:00|709.99|702.39|710.05|702.45|710.56|702.96|709.83|702.23|196
1653371400000|2022-05-24 05:50:00|709.98|702.38|709.79|702.19|710.09|702.49|709.79|702.19|198
1653371700000|2022-05-24 05:55:00|709.8|702.2|709.04|701.44|709.92|702.32|708.79|701.19|242
1653372000000|2022-05-24 06:00:00|709.12|701.52|712.47|704.87|712.56|704.96|709.12|701.52|302
1653372300000|2022-05-24 06:05:00|712.45|704.85|713.12|705.52|713.2|705.6|712.26|704.66|248
1653372600000|2022-05-24 06:10:00|713.13|705.53|712.02|704.42|713.5|705.9|711.94|704.34|288
1653372900000|2022-05-24 06:15:00|712.16|704.56|713.03|705.43|713.15|705.55|712.16|704.56|225
1653373200000|2022-05-24 06:20:00|713.02|705.42|713.06|705.46|713.22|705.62|712.9|705.3|211
1653373500000|2022-05-24 06:25:00|713.07|705.47|713.02|705.42|714.21|706.61|713|705.4|177
1653373800000|2022-05-24 06:30:00|713.09|705.49|712.5|704.9|713.28|705.68|711.21|703.61|229
1653374100000|2022-05-24 06:35:00|712.51|704.91|709.94|702.34|713.07|705.47|708.91|701.31|387
1653374400000|2022-05-24 06:40:00|709.95|702.35|708.84|701.24|709.97|702.37|708.82|701.22|170
1653374700000|2022-05-24 06:45:00|708.66|701.06|707.57|699.97|709.01|701.41|705.84|698.24|343
1653375000000|2022-05-24 06:50:00|707.87|700.27|709.04|701.44|709.22|701.62|707.8|700.2|224
1653375300000|2022-05-24 06:55:00|709.03|701.43|710.03|702.43|710.04|702.44|708.07|700.47|295
1653375600000|2022-05-24 07:00:00|710.07|702.47|709.22|701.62|710.68|703.08|708.84|701.24|270
1653375900000|2022-05-24 07:05:00|709.2|701.6|709.67|702.07|710.52|702.92|707.23|699.63|378
1653376200000|2022-05-24 07:10:00|709.61|702.01|712.83|705.23|713.04|705.44|709.51|701.91|270
1653376500000|2022-05-24 07:15:00|712.95|705.35|711.75|704.15|713.06|705.46|711.28|703.68|223
1653376800000|2022-05-24 07:20:00|711.74|704.14|712.1|704.5|712.28|704.68|711.64|704.04|280
1653377100000|2022-05-24 07:25:00|712.11|704.51|713.03|705.43|713.23|705.63|711.99|704.39|215
1653377400000|2022-05-24 07:30:00|713.04|705.44|712.42|704.82|714.08|706.48|712.4|704.8|275
1653377700000|2022-05-24 07:35:00|712.41|704.81|712.21|704.61|712.83|705.23|711.29|703.69|289
1653378000000|2022-05-24 07:40:00|712.2|704.6|711.91|704.31|712.29|704.69|711.82|704.22|256
1653378300000|2022-05-24 07:45:00|712.04|704.44|713.9|706.3|714.04|706.44|710.45|702.85|305
1653378600000|2022-05-24 07:50:00|713.76|706.16|713.94|706.34|714.17|706.57|713.01|705.41|249
1653378900000|2022-05-24 07:55:00|713.95|706.35|714.65|707.05|714.69|707.09|713.94|706.34|232
1653379200000|2022-05-24 08:00:00|714.64|707.04|713.12|705.52|714.75|707.15|712.63|705.03|325
1653379500000|2022-05-24 08:05:00|713.09|705.49|712.73|705.13|713.17|705.57|712.18|704.58|315
1653379800000|2022-05-24 08:10:00|712.72|705.12|713.6|706|713.6|706|712.1|704.5|310
1653380100000|2022-05-24 08:15:00|713.61|706.01|710.25|702.65|713.69|706.09|709.82|702.22|389
1653380400000|2022-05-24 08:20:00|710.26|702.66|710.72|703.12|711.01|703.41|709.99|702.39|226
1653380700000|2022-05-24 08:25:00|710.69|703.09|710.38|702.78|711|703.4|710.08|702.48|207
1653381000000|2022-05-24 08:30:00|710.37|702.77|708.28|700.68|710.64|703.04|708.16|700.56|322
1653381300000|2022-05-24 08:35:00|708.27|700.67|709.02|701.42|709.02|701.42|707.83|700.23|236
1653381600000|2022-05-24 08:40:00|708.99|701.39|707.13|699.53|709.06|701.46|707.05|699.45|178
1653381900000|2022-05-24 08:45:00|707.23|699.63|707.53|699.93|707.67|700.07|706.09|698.49|205
1653382200000|2022-05-24 08:50:00|707.57|699.97|699.4|691.8|707.88|700.28|696.84|689.24|378
1653382500000|2022-05-24 08:55:00|699.39|691.79|696.11|688.51|699.58|691.98|696.06|688.46|404
1653382800000|2022-05-24 09:00:00|696.1|688.5|699.37|691.77|700.07|692.47|696|688.4|465
1653383100000|2022-05-24 09:05:00|699.36|691.76|693.74|686.14|700.57|692.97|690.47|682.87|556
1653383400000|2022-05-24 09:10:00|693.72|686.12|699.71|692.11|700.2|692.6|693.69|686.09|456
1653383700000|2022-05-24 09:15:00|699.86|692.26|706.11|698.51|721.74|714.14|699.86|692.26|863
1653384000000|2022-05-24 09:20:00|706.1|698.5|699.94|692.34|706.84|699.24|699.94|692.34|611
1653384300000|2022-05-24 09:25:00|700.03|692.43|700.55|692.95|701.41|693.81|699.59|691.99|544
1653384600000|2022-05-24 09:30:00|700.56|692.96|699.67|692.07|702.31|694.71|698.4|690.8|653
1653384900000|2022-05-24 09:35:00|699.68|692.08|701.45|693.85|702.65|695.05|698.87|691.27|507
1653385200000|2022-05-24 09:40:00|701.46|693.86|699.99|692.39|702.07|694.47|699.95|692.35|403
1653385500000|2022-05-24 09:45:00|699.7|692.1|697.86|690.26|700.86|693.26|697.38|689.78|413
1653385800000|2022-05-24 09:50:00|697.88|690.28|698.58|690.98|698.58|690.98|696.17|688.57|400
1653386100000|2022-05-24 09:55:00|698.55|690.95|702.98|695.38|703|695.4|698.43|690.83|418
1653386400000|2022-05-24 10:00:00|702.96|695.36|701.97|694.37|703.91|696.31|701.32|693.72|407
1653386700000|2022-05-24 10:05:00|701.96|694.36|702.66|695.06|702.77|695.17|700.83|693.23|448
1653387000000|2022-05-24 10:10:00|702.67|695.07|702.16|694.56|704.26|696.66|702.13|694.53|423
1653387300000|2022-05-24 10:15:00|702.18|694.58|704.22|696.62|704.52|696.92|701.29|693.69|339
1653387600000|2022-05-24 10:20:00|704.23|696.63|704.85|697.25|706.38|698.78|704.04|696.44|334
1653387900000|2022-05-24 10:25:00|704.8|697.2|704.78|697.18|704.9|697.3|703.28|695.68|442
1653388200000|2022-05-24 10:30:00|704.71|697.11|704.94|697.34|706.38|698.78|704.05|696.45|319
1653388500000|2022-05-24 10:35:00|704.9|697.3|706.08|698.48|706.08|698.48|703.71|696.11|401
1653388800000|2022-05-24 10:40:00|706.09|698.49|708.09|700.49|708.38|700.78|705.93|698.33|262
1653389100000|2022-05-24 10:45:00|708.07|700.47|707.26|699.66|708.14|700.54|706.13|698.53|322
1653389400000|2022-05-24 10:50:00|707.09|699.49|708.11|700.51|708.43|700.83|706.82|699.22|324
1653389700000|2022-05-24 10:55:00|708.08|700.48|709.75|702.15|710.57|702.97|708.08|700.48|386
1653390000000|2022-05-24 11:00:00|709.76|702.16|707.84|700.24|710.64|703.04|707.83|700.23|407
1653390300000|2022-05-24 11:05:00|707.86|700.26|709.77|702.17|710.51|702.91|707.86|700.26|388
1653390600000|2022-05-24 11:10:00|709.72|702.12|709.26|701.66|709.99|702.39|708.65|701.05|341
1653390900000|2022-05-24 11:15:00|709.28|701.68|710.97|703.37|711.91|704.31|709.03|701.43|480
1653391200000|2022-05-24 11:20:00|710.99|703.39|708.75|701.15|711.01|703.41|708.75|701.15|349
1653391500000|2022-05-24 11:25:00|708.74|701.14|705.36|697.76|708.9|701.3|705.32|697.72|400
1653391800000|2022-05-24 11:30:00|705.37|697.77|705.74|698.14|705.83|698.23|704.36|696.76|269
1653392100000|2022-05-24 11:35:00|705.75|698.15|703.74|696.14|706.63|699.03|703.73|696.13|393
1653392400000|2022-05-24 11:40:00|703.75|696.15|704.62|697.02|704.76|697.16|703.58|695.98|263
1653392700000|2022-05-24 11:45:00|704.63|697.03|702.25|694.65|704.69|697.09|701.87|694.27|388
1653393000000|2022-05-24 11:50:00|702.26|694.66|702.06|694.46|703.54|695.94|701.93|694.33|283
1653393300000|2022-05-24 11:55:00|702.05|694.45|703.59|695.99|703.63|696.03|700.79|693.19|419
1653393600000|2022-05-24 12:00:00|703.55|695.95|706.3|698.7|706.98|699.38|701.92|694.32|470
1653393900000|2022-05-24 12:05:00|706.24|698.64|703.12|695.52|706.99|699.39|703.07|695.47|487
1653394200000|2022-05-24 12:10:00|703|695.4|700.23|692.63|703.56|695.96|700.15|692.55|399
1653394500000|2022-05-24 12:15:00|700.18|692.58|702.33|694.73|702.46|694.86|699.25|691.65|383
1653394800000|2022-05-24 12:20:00|702.29|694.69|699.89|692.29|702.29|694.69|699.1|691.5|383
1653395100000|2022-05-24 12:25:00|699.82|692.22|700.14|692.54|701.56|693.96|697.31|689.71|453
1653395400000|2022-05-24 12:30:00|700.18|692.58|701.82|694.22|702.53|694.93|699.1|691.5|395
1653395700000|2022-05-24 12:35:00|701.79|694.19|704.01|696.41|704.1|696.5|700.51|692.91|359
1653396000000|2022-05-24 12:40:00|703.85|696.25|704.63|697.03|704.77|697.17|703.85|696.25|239
1653396300000|2022-05-24 12:45:00|704.57|696.97|704.78|697.18|705.61|698.01|704.14|696.54|279
1653396600000|2022-05-24 12:50:00|704.8|697.2|705.06|697.46|706.44|698.84|704.79|697.19|290
1653396900000|2022-05-24 12:55:00|705.05|697.45|703.02|695.42|705.48|697.88|702.74|695.14|270
1653397200000|2022-05-24 13:00:00|702.93|695.33|700.61|693.01|703.65|696.05|699.17|691.57|490
1653397500000|2022-05-24 13:05:00|700.59|692.99|702.6|695|702.71|695.11|700.52|692.92|329
1653397800000|2022-05-24 13:10:00|702.61|695.01|703.38|695.78|703.48|695.88|700.67|693.07|447
1653398100000|2022-05-24 13:15:00|703.39|695.79|702.88|695.28|704.85|697.25|702.85|695.25|380
1653398400000|2022-05-24 13:20:00|702.89|695.29|703.69|696.09|704.78|697.18|702.62|695.02|315
1653398700000|2022-05-24 13:25:00|703.63|696.03|698.04|690.44|703.63|696.03|698.03|690.43|550
1653399000000|2022-05-24 13:30:00|698.02|690.42|700.16|692.56|703.69|696.09|698|690.4|816
1653399300000|2022-05-24 13:35:00|700.07|692.47|697.38|689.78|701.19|693.59|696.45|688.85|603
1653399600000|2022-05-24 13:40:00|697.39|689.79|696.36|688.76|700.44|692.84|696.35|688.75|691
1653399900000|2022-05-24 13:45:00|696.35|688.75|685.86|678.26|699.22|691.62|685.86|678.26|782
1653400200000|2022-05-24 13:50:00|685.53|677.93|687.01|679.41|691.46|683.86|685.24|677.64|821
1653400500000|2022-05-24 13:55:00|687.05|679.45|683.65|676.05|688.51|680.91|681.15|673.55|746
1653400800000|2022-05-24 14:00:00|683.69|676.09|684.18|676.58|686.23|678.63|680.36|672.76|794
1653401100000|2022-05-24 14:05:00|684.19|676.59|680.23|672.63|685.32|677.72|678.14|670.54|851
1653401400000|2022-05-24 14:10:00|680.08|672.48|679.58|671.98|682.22|674.62|676.25|668.65|849
1653401700000|2022-05-24 14:15:00|679.57|671.97|678.63|671.03|682.37|674.77|678.29|670.69|766
1653402000000|2022-05-24 14:20:00|678.67|671.07|683.48|675.88|685.61|678.01|678.54|670.94|762
1653402300000|2022-05-24 14:25:00|683.44|675.84|687.44|679.84|687.55|679.95|681.64|674.04|681
1653402600000|2022-05-24 14:30:00|687.45|679.85|690.99|683.39|694.83|687.23|686.41|678.81|734
1653402900000|2022-05-24 14:35:00|690.98|683.38|689.22|681.62|693.58|685.98|689.15|681.55|655
1653403200000|2022-05-24 14:40:00|689.16|681.56|690.38|682.78|691.45|683.85|687.25|679.65|596
1653403500000|2022-05-24 14:45:00|690.47|682.87|688.4|680.8|693.41|685.81|687.94|680.34|624
1653403800000|2022-05-24 14:50:00|688.43|680.83|689.92|682.32|691.3|683.7|688.43|680.83|526
1653404100000|2022-05-24 14:55:00|689.9|682.3|693.38|685.78|693.4|685.8|689.9|682.3|563
1653404400000|2022-05-24 15:00:00|693.41|685.81|693.05|685.45|694.46|686.86|692.16|684.56|511
1653404700000|2022-05-24 15:05:00|693.1|685.5|695.12|687.52|695.93|688.33|692.09|684.49|483
1653405000000|2022-05-24 15:10:00|695.08|687.48|694.01|686.41|695.78|688.18|693.47|685.87|478
1653405300000|2022-05-24 15:15:00|694|686.4|693.8|686.2|697.03|689.43|692.85|685.25|501
1653405600000|2022-05-24 15:20:00|693.95|686.35|696.24|688.64|696.24|688.64|692.39|684.79|476
1653405900000|2022-05-24 15:25:00|696.29|688.69|700.1|692.5|700.44|692.84|696.07|688.47|482
1653406200000|2022-05-24 15:30:00|700.11|692.51|698.9|691.3|701.27|693.67|697.88|690.28|512
1653406500000|2022-05-24 15:35:00|698.94|691.34|698.91|691.31|699.84|692.24|697.92|690.32|360
1653406800000|2022-05-24 15:40:00|698.9|691.3|705.54|697.94|705.66|698.06|698.86|691.26|511
1653407100000|2022-05-24 15:45:00|705.62|698.02|714.3|706.7|716.83|709.23|705.56|697.96|770
1653407400000|2022-05-24 15:50:00|714.27|706.67|712.54|704.94|714.31|706.71|711.1|703.5|666
1653407700000|2022-05-24 15:55:00|712.5|704.9|711.1|703.5|712.69|705.09|708.61|701.01|556
1653408000000|2022-05-24 16:00:00|710.98|703.38|710.38|702.78|713.49|705.89|709.09|701.49|640
1653408300000|2022-05-24 16:05:00|710.39|702.79|714.22|706.62|714.25|706.65|708.81|701.21|666
1653408600000|2022-05-24 16:10:00|714.24|706.64|715.94|708.34|716.88|709.28|713.9|706.3|500
1653408900000|2022-05-24 16:15:00|716|708.4|712.99|705.39|718.47|710.87|712.35|704.75|683
1653409200000|2022-05-24 16:20:00|712.96|705.36|711.8|704.2|713|705.4|710.79|703.19|522
1653409500000|2022-05-24 16:25:00|711.79|704.19|709.51|701.91|712.4|704.8|709.49|701.89|432
1653409800000|2022-05-24 16:30:00|709.52|701.92|707.01|699.41|710.53|702.93|706.68|699.08|465
1653410100000|2022-05-24 16:35:00|706.91|699.31|706.57|698.97|707.86|700.26|705.91|698.31|484
1653410400000|2022-05-24 16:40:00|706.58|698.98|708.14|700.54|709.3|701.7|706.58|698.98|541
1653410700000|2022-05-24 16:45:00|708.11|700.51|707.74|700.14|709.33|701.73|707.41|699.81|405
1653411000000|2022-05-24 16:50:00|707.72|700.12|705.02|697.42|708.41|700.81|703.74|696.14|528
1653411300000|2022-05-24 16:55:00|705.03|697.43|708.82|701.22|709.56|701.96|705.03|697.43|524
1653411600000|2022-05-24 17:00:00|708.83|701.23|703.36|695.76|708.93|701.33|703.36|695.76|498
1653411900000|2022-05-24 17:05:00|703.35|695.75|703.43|695.83|704.76|697.16|703.17|695.57|465
1653412200000|2022-05-24 17:10:00|703.4|695.8|702.83|695.23|704.5|696.9|702.83|695.23|462
1653412500000|2022-05-24 17:15:00|702.79|695.19|701.61|694.01|704.08|696.48|701.4|693.8|493
1653412800000|2022-05-24 17:20:00|701.62|694.02|698.08|690.48|702.06|694.46|696.19|688.59|639
1653413100000|2022-05-24 17:25:00|698.07|690.47|699.52|691.92|699.57|691.97|697.25|689.65|412
1653413400000|2022-05-24 17:30:00|699.33|691.73|699.66|692.06|699.76|692.16|697.87|690.27|417
1653413700000|2022-05-24 17:35:00|699.67|692.07|702.16|694.56|702.6|695|699.11|691.51|454
1653414000000|2022-05-24 17:40:00|702.11|694.51|704.15|696.55|705.21|697.61|702.04|694.44|482
1653414300000|2022-05-24 17:45:00|704.14|696.54|704.71|697.11|706.55|698.95|704.02|696.42|479
1653414600000|2022-05-24 17:50:00|704.72|697.12|705.91|698.31|706.02|698.42|704.23|696.63|510
1653414900000|2022-05-24 17:55:00|705.81|698.21|707.76|700.16|708.92|701.32|705.29|697.69|481
1653415200000|2022-05-24 18:00:00|707.77|700.17|707.99|700.39|708.69|701.09|707.34|699.74|456
1653415500000|2022-05-24 18:05:00|708|700.4|711.33|703.73|712.75|705.15|707.55|699.95|506
1653415800000|2022-05-24 18:10:00|711.32|703.72|712.04|704.44|715.49|707.89|710.94|703.34|483
1653416100000|2022-05-24 18:15:00|711.99|704.39|711.27|703.67|713.81|706.21|711.11|703.51|523
1653416400000|2022-05-24 18:20:00|711.26|703.66|713.83|706.23|714.26|706.66|710.22|702.62|489
1653416700000|2022-05-24 18:25:00|713.82|706.22|712.27|704.67|714.63|707.03|712.27|704.67|460
1653417000000|2022-05-24 18:30:00|712.24|704.64|713.35|705.75|713.36|705.76|711.16|703.56|551
1653417300000|2022-05-24 18:35:00|713.25|705.65|713.45|705.85|714.43|706.83|712.04|704.44|544
1653417600000|2022-05-24 18:40:00|713.46|705.86|708.34|700.74|713.72|706.12|708.34|700.74|542
1653417900000|2022-05-24 18:45:00|708.31|700.71|706.5|698.9|709.68|702.08|706.13|698.53|529
1653418200000|2022-05-24 18:50:00|706.58|698.98|706.61|699.01|708.58|700.98|706.14|698.54|623
1653418500000|2022-05-24 18:55:00|706.63|699.03|706.33|698.73|706.76|699.16|705.32|697.72|507
1653418800000|2022-05-24 19:00:00|706.38|698.78|706.39|698.79|708.47|700.87|705.5|697.9|485
1653419100000|2022-05-24 19:05:00|706.38|698.78|706.5|698.9|708.25|700.65|706.09|698.49|426
1653419400000|2022-05-24 19:10:00|706.49|698.89|705.76|698.16|707.87|700.27|705.35|697.75|457
1653419700000|2022-05-24 19:15:00|705.77|698.17|705.04|697.44|706.64|699.04|704.95|697.35|426
1653420000000|2022-05-24 19:20:00|705.03|697.43|707.15|699.55|707.43|699.83|703.57|695.97|500
1653420300000|2022-05-24 19:25:00|707.16|699.56|709.59|701.99|710.79|703.19|706.75|699.15|535
1653420600000|2022-05-24 19:30:00|709.63|702.03|709.2|701.6|710.59|702.99|709.08|701.48|411
1653420900000|2022-05-24 19:35:00|709.21|701.61|711.75|704.15|712.51|704.91|709.21|701.61|472
1653421200000|2022-05-24 19:40:00|711.77|704.17|712.15|704.55|713.58|705.98|711.34|703.74|386
1653421500000|2022-05-24 19:45:00|712.08|704.48|712.76|705.16|713.67|706.07|712.08|704.48|421
1653421800000|2022-05-24 19:50:00|712.77|705.17|711.16|703.56|713.5|705.9|711.15|703.55|423
1653422100000|2022-05-24 19:55:00|711.08|703.48|710.78|703.18|711.1|703.5|710.01|702.41|395
1653422400000|2022-05-24 20:00:00|710.79|703.19|712.06|704.46|712.65|705.05|710.25|702.65|391
1653422700000|2022-05-24 20:05:00|712.04|704.44|709.41|701.81|712.53|704.93|709.07|701.47|375
1653423000000|2022-05-24 20:10:00|709.3|701.7|709.57|701.97|709.81|702.21|708.61|701.01|264
1653423300000|2022-05-24 20:15:00|709.7|702.1|709.62|702.02|710.58|702.98|708.93|701.33|333
1653423600000|2022-05-24 20:20:00|709.59|701.99|708.52|700.92|709.74|702.14|706.63|699.03|317
1653423900000|2022-05-24 20:25:00|708.51|700.91|710.41|702.81|710.81|703.21|707.96|700.36|321
1653424200000|2022-05-24 20:30:00|710.44|702.84|710.98|703.38|711.62|704.02|710.23|702.63|233
1653424500000|2022-05-24 20:35:00|710.99|703.39|712.51|704.91|712.51|704.91|710.97|703.37|267
1653424800000|2022-05-24 20:40:00|712.66|705.06|714.4|706.8|714.4|706.8|712.66|705.06|258
1653425100000|2022-05-24 20:45:00|714.43|706.83|715.46|707.86|715.93|708.33|714.21|706.61|295
1653425400000|2022-05-24 20:50:00|715.45|707.85|716.46|708.86|716.53|708.93|714.98|707.38|258
1653425700000|2022-05-24 20:55:00|716.44|708.84|718.44|710.84|719.35|711.75|716.44|708.84|443
1653426000000|2022-05-24 21:00:00|718.3|710.7|716.75|709.15|720.38|712.78|716.75|709.15|430
1653426300000|2022-05-24 21:05:00|716.86|709.26|718.45|710.85|718.49|710.89|716.75|709.15|231
1653426600000|2022-05-24 21:10:00|718.5|710.9|718.86|711.26|719.94|712.34|717.84|710.24|335
1653426900000|2022-05-24 21:15:00|718.83|711.23|717.42|709.82|718.84|711.24|716.31|708.71|323
1653427200000|2022-05-24 21:20:00|717.49|709.89|722|714.4|722.18|714.58|717.48|709.88|282
1653427500000|2022-05-24 21:25:00|722.08|714.48|723.77|716.17|723.8|716.2|721.81|714.21|312
1653427800000|2022-05-24 21:30:00|723.85|716.25|725.3|717.7|725.37|717.77|722.92|715.32|336
1653428100000|2022-05-24 21:35:00|725.36|717.76|724.66|717.06|726.62|719.02|723.14|715.54|456
1653428400000|2022-05-24 21:40:00|724.7|717.1|724.44|716.84|724.71|717.11|723.22|715.62|244
1653428700000|2022-05-24 21:45:00|724.42|716.82|725.43|717.83|725.72|718.12|724.27|716.67|350
1653429000000|2022-05-24 21:50:00|725.41|717.81|727.9|720.3|728.58|720.98|725.08|717.48|332
1653429300000|2022-05-24 21:55:00|727.94|720.34|725.19|717.59|730.17|722.57|724.53|716.93|428
1653429600000|2022-05-24 22:00:00|725.21|717.61|723.47|715.87|726.46|718.86|723.24|715.64|527
1653429900000|2022-05-24 22:05:00|723.46|715.86|725.58|717.98|725.77|718.17|723.29|715.69|386
1653430200000|2022-05-24 22:10:00|725.62|718.02|727.61|720.01|727.87|720.27|725.62|718.02|354
1653430500000|2022-05-24 22:15:00|727.62|720.02|727.55|719.95|728.81|721.21|727.14|719.54|370
1653430800000|2022-05-24 22:20:00|727.58|719.98|726.16|718.56|728.6|721|726.16|718.56|378
1653431100000|2022-05-24 22:25:00|726.17|718.57|725.25|717.65|726.21|718.61|724.69|717.09|321
1653431400000|2022-05-24 22:30:00|725.23|717.63|723.98|716.38|725.67|718.07|723.94|716.34|290
1653431700000|2022-05-24 22:35:00|723.93|716.33|725|717.4|725.47|717.87|723.18|715.58|398
1653432000000|2022-05-24 22:40:00|724.99|717.39|725.06|717.46|725.16|717.56|724.83|717.23|179
1653432300000|2022-05-24 22:45:00|725.05|717.45|724.98|717.38|726.28|718.68|724.91|717.31|287
1653432600000|2022-05-24 22:50:00|724.96|717.36|725.54|717.94|725.68|718.08|723.85|716.25|324
1653432900000|2022-05-24 22:55:00|725.58|717.98|725.51|717.91|725.88|718.28|725.07|717.47|274
1653433200000|2022-05-24 23:00:00|725.52|717.92|724.55|716.95|726.12|718.52|723.74|716.14|310
1653433500000|2022-05-24 23:05:00|724.56|716.96|730.19|722.59|730.6|723|723.87|716.27|332
1653433800000|2022-05-24 23:10:00|730.2|722.6|730|722.4|731.82|724.22|728.28|720.68|477
1653434100000|2022-05-24 23:15:00|729.99|722.39|733.52|725.92|733.54|725.94|729.99|722.39|409
1653434400000|2022-05-24 23:20:00|733.53|725.93|728.24|720.64|733.85|726.25|728.24|720.64|398
1653434700000|2022-05-24 23:25:00|728.28|720.68|728.26|720.66|729.07|721.47|727.18|719.58|344
1653435000000|2022-05-24 23:30:00|728.27|720.67|727.8|720.2|729.84|722.24|727.23|719.63|366
1653435300000|2022-05-24 23:35:00|727.81|720.21|727.01|719.41|728.14|720.54|727.01|719.41|278
1653435600000|2022-05-24 23:40:00|727.11|719.51|725.84|718.24|727.79|720.19|725.78|718.18|229
1653435900000|2022-05-24 23:45:00|725.83|718.23|725.92|718.32|726.12|718.52|725.18|717.58|183
1653436200000|2022-05-24 23:50:00|725.93|718.33|728.05|720.45|728.54|720.94|725.33|717.73|449
1653436500000|2022-05-24 23:55:00|728.11|720.51|727.11|719.51|728.11|720.51|726.7|719.1|367
1653436800000|2022-05-25 00:00:00|727.1|719.5|729.27|721.67|731.03|723.43|726|718.4|459
1653437100000|2022-05-25 00:05:00|729.28|721.68|727.21|719.61|729.28|721.68|726.28|718.68|254
1653437400000|2022-05-25 00:10:00|727.17|719.57|726.35|718.75|727.17|719.57|725.17|717.57|363
1653437700000|2022-05-25 00:15:00|726.34|718.74|726.17|718.57|727.18|719.58|725.2|717.6|231
1653438000000|2022-05-25 00:20:00|726.15|718.55|726.08|718.48|726.88|719.28|725.35|717.75|259
1653438300000|2022-05-25 00:25:00|726.09|718.49|723.04|715.44|726.44|718.84|723.04|715.44|381
1653438600000|2022-05-25 00:30:00|723.06|715.46|722.74|715.14|723.66|716.06|722.43|714.83|210
1653438900000|2022-05-25 00:35:00|722.62|715.02|723.17|715.57|723.87|716.27|722.6|715|130
1653439200000|2022-05-25 00:40:00|723.45|715.85|724.72|717.12|724.85|717.25|723.41|715.81|263
1653439500000|2022-05-25 00:45:00|724.71|717.11|723.31|715.71|725.24|717.64|723.3|715.7|247
1653439800000|2022-05-25 00:50:00|723.29|715.69|723.4|715.8|724.52|716.92|723.21|715.61|288
1653440100000|2022-05-25 00:55:00|723.41|715.81|722|714.4|723.41|715.81|721.99|714.39|231
1653440400000|2022-05-25 01:00:00|721.99|714.39|719.47|711.87|722|714.4|718.06|710.46|347
1653440700000|2022-05-25 01:05:00|719.48|711.88|721.74|714.14|722.17|714.57|719.48|711.88|224
1653441000000|2022-05-25 01:10:00|721.68|714.08|722.14|714.54|722.74|715.14|721.01|713.41|166
1653441300000|2022-05-25 01:15:00|722.18|714.58|721.01|713.41|722.82|715.22|720.95|713.35|336
1653441600000|2022-05-25 01:20:00|720.95|713.35|717.89|710.29|721|713.4|717.23|709.63|370
1653441900000|2022-05-25 01:25:00|717.86|710.26|717.8|710.2|718.07|710.47|717.17|709.57|297
1653442200000|2022-05-25 01:30:00|717.79|710.19|718.99|711.39|719.52|711.92|717.77|710.17|356
1653442500000|2022-05-25 01:35:00|718.98|711.38|718.95|711.35|719.04|711.44|717.98|710.38|248
1653442800000|2022-05-25 01:40:00|718.94|711.34|718.14|710.54|719|711.4|717.89|710.29|173
1653443100000|2022-05-25 01:45:00|718.21|710.61|718.96|711.36|719.82|712.22|716.93|709.33|290
1653443400000|2022-05-25 01:50:00|719.33|711.73|719.02|711.42|719.59|711.99|718.27|710.67|230
1653443700000|2022-05-25 01:55:00|719.06|711.46|724.35|716.75|724.78|717.18|718.92|711.32|404
1653444000000|2022-05-25 02:00:00|724.21|716.61|724.28|716.68|726.96|719.36|724.02|716.42|389
1653444300000|2022-05-25 02:05:00|724.43|716.83|721.72|714.12|724.86|717.26|721.36|713.76|285
1653444600000|2022-05-25 02:10:00|721.65|714.05|724.25|716.65|724.85|717.25|721.25|713.65|405
1653444900000|2022-05-25 02:15:00|724.26|716.66|726.2|718.6|726.78|719.18|724|716.4|294
1653445200000|2022-05-25 02:20:00|726.21|718.61|733.43|725.83|734.93|727.33|726.16|718.56|406
1653445500000|2022-05-25 02:25:00|733.44|725.84|732.26|724.66|733.66|726.06|730.42|722.82|437
1653445800000|2022-05-25 02:30:00|732.27|724.67|734.44|726.84|735.08|727.48|731.97|724.37|531
1653446100000|2022-05-25 02:35:00|734.3|726.7|736.14|728.54|736.87|729.27|733.98|726.38|376
1653446400000|2022-05-25 02:40:00|736.13|728.53|736.72|729.12|737.97|730.37|735.96|728.36|302
1653446700000|2022-05-25 02:45:00|736.82|729.22|737.86|730.26|738.26|730.66|735.88|728.28|357
1653447000000|2022-05-25 02:50:00|737.82|730.22|738.95|731.35|740.32|732.72|737.82|730.22|430
1653447300000|2022-05-25 02:55:00|738.96|731.36|740.78|733.18|741.66|734.06|738.96|731.36|463
1653447600000|2022-05-25 03:00:00|740.77|733.17|741.59|733.99|742.88|735.28|740.77|733.17|309
1653447900000|2022-05-25 03:05:00|741.61|734.01|740.16|732.56|741.89|734.29|739.97|732.37|158
1653448200000|2022-05-25 03:10:00|740.08|732.48|740.25|732.65|740.47|732.87|739.65|732.05|191
1653448500000|2022-05-25 03:15:00|740.2|732.6|736.92|729.32|740.2|732.6|736.87|729.27|342
1653448800000|2022-05-25 03:20:00|736.95|729.35|737.42|729.82|737.59|729.99|736.56|728.96|300
1653449100000|2022-05-25 03:25:00|737.56|729.96|737.42|729.82|739.4|731.8|737.39|729.79|409
1653449400000|2022-05-25 03:30:00|737.43|729.83|735.62|728.02|738.08|730.48|735.12|727.52|359
1653449700000|2022-05-25 03:35:00|735.61|728.01|736.84|729.24|737.87|730.27|734.92|727.32|341
1653450000000|2022-05-25 03:40:00|736.89|729.29|738.53|730.93|739.07|731.47|736.29|728.69|383
1653450300000|2022-05-25 03:45:00|738.33|730.73|737.27|729.67|738.82|731.22|737.08|729.48|332
1653450600000|2022-05-25 03:50:00|737.26|729.66|737.99|730.39|738.4|730.8|737.19|729.59|173
1653450900000|2022-05-25 03:55:00|737.97|730.37|737.08|729.48|737.97|730.37|736.81|729.21|323
1653451200000|2022-05-25 04:00:00|737.16|729.56|736.86|729.26|737.25|729.65|736.53|728.93|299
1653451500000|2022-05-25 04:05:00|736.98|729.38|734.93|727.33|737.19|729.59|733.83|726.23|276
1653451800000|2022-05-25 04:10:00|734.88|727.28|735.29|727.69|736.14|728.54|734.59|726.99|244
1653452100000|2022-05-25 04:15:00|735.27|727.67|734.17|726.57|736.01|728.41|733.93|726.33|168
1653452400000|2022-05-25 04:20:00|734.13|726.53|733.52|725.92|734.15|726.55|733.07|725.47|200
1653452700000|2022-05-25 04:25:00|733.47|725.87|733.15|725.55|733.62|726.02|732.75|725.15|206
1653453000000|2022-05-25 04:30:00|733.13|725.53|732.95|725.35|733.16|725.56|732.67|725.07|204
1653453300000|2022-05-25 04:35:00|733.03|725.43|731.51|723.91|733.24|725.64|730.88|723.28|311
1653453600000|2022-05-25 04:40:00|731.52|723.92|731.75|724.15|732.07|724.47|731.46|723.86|171
1653453900000|2022-05-25 04:45:00|731.74|724.14|729.81|722.21|731.82|724.22|729.77|722.17|349
1653454200000|2022-05-25 04:50:00|729.8|722.2|730|722.4|730.37|722.77|729.5|721.9|211
1653454500000|2022-05-25 04:55:00|730.01|722.41|729.87|722.27|730.15|722.55|729.22|721.62|298
1653454800000|2022-05-25 05:00:00|729.86|722.26|729.77|722.17|729.93|722.33|729.54|721.94|235
1653455100000|2022-05-25 05:05:00|729.78|722.18|729.55|721.95|729.88|722.28|729.04|721.44|124
1653455400000|2022-05-25 05:10:00|729.45|721.85|733.04|725.44|733.11|725.51|729.45|721.85|255
1653455700000|2022-05-25 05:15:00|733.19|725.59|734.08|726.48|734.54|726.94|733.08|725.48|155
1653456000000|2022-05-25 05:20:00|734|726.4|733.35|725.75|734.07|726.47|732.9|725.3|252
1653456300000|2022-05-25 05:25:00|733.34|725.74|732.28|724.68|733.34|725.74|731.94|724.34|274
1653456600000|2022-05-25 05:30:00|732.24|724.64|727.18|719.58|732.34|724.74|727.04|719.44|430
1653456900000|2022-05-25 05:35:00|727.17|719.57|726.08|718.48|727.17|719.57|725.46|717.86|302
1653457200000|2022-05-25 05:40:00|726.07|718.47|727.16|719.56|727.44|719.84|725.86|718.26|220
1653457500000|2022-05-25 05:45:00|727.17|719.57|724.29|716.69|727.88|720.28|724.29|716.69|366
1653457800000|2022-05-25 05:50:00|724.28|716.68|722.72|715.12|724.76|717.16|721.65|714.05|378
1653458100000|2022-05-25 05:55:00|722.73|715.13|722.96|715.36|723.56|715.96|722.7|715.1|259
1653458400000|2022-05-25 06:00:00|723.21|715.61|721.61|714.01|724.87|717.27|721.22|713.62|440
1653458700000|2022-05-25 06:05:00|721.84|714.24|718.3|710.7|722|714.4|718.13|710.53|381
1653459000000|2022-05-25 06:10:00|718.24|710.64|719.81|712.21|719.81|712.21|717.11|709.51|416
1653459300000|2022-05-25 06:15:00|719.79|712.19|717.1|709.5|720.12|712.52|716.1|708.5|414
1653459600000|2022-05-25 06:20:00|717.09|709.49|715.92|708.32|718.49|710.89|715.89|708.29|451
1653459900000|2022-05-25 06:25:00|715.91|708.31|716.93|709.33|717.5|709.9|714.49|706.89|375
1653460200000|2022-05-25 06:30:00|716.87|709.27|721.34|713.74|721.64|714.04|715.66|708.06|365
1653460500000|2022-05-25 06:35:00|721.27|713.67|721.35|713.75|721.47|713.87|719.97|712.37|297
1653460800000|2022-05-25 06:40:00|721.29|713.69|722.7|715.1|722.74|715.14|720.7|713.1|333
1653461100000|2022-05-25 06:45:00|722.56|714.96|723.48|715.88|723.48|715.88|721.88|714.28|327
1653461400000|2022-05-25 06:50:00|723.47|715.87|722.9|715.3|723.65|716.05|722.16|714.56|388
1653461700000|2022-05-25 06:55:00|722.99|715.39|721.52|713.92|722.99|715.39|721.11|713.51|449
1653462000000|2022-05-25 07:00:00|721.53|713.93|719.74|712.14|721.75|714.15|719.38|711.78|368
1653462300000|2022-05-25 07:05:00|719.91|712.31|720.49|712.89|720.63|713.03|719.28|711.68|322
1653462600000|2022-05-25 07:10:00|720.52|712.92|722.6|715|722.6|715|720.48|712.88|377
1653462900000|2022-05-25 07:15:00|722.63|715.03|721.7|714.1|722.91|715.31|721.7|714.1|318
1653463200000|2022-05-25 07:20:00|721.71|714.11|720.5|712.9|721.92|714.32|719.81|712.21|309
1653463500000|2022-05-25 07:25:00|720.49|712.89|719.88|712.28|720.93|713.33|719.83|712.23|220
1653463800000|2022-05-25 07:30:00|719.9|712.3|717.54|709.94|719.9|712.3|716.94|709.34|351
1653464100000|2022-05-25 07:35:00|717.56|709.96|717.59|709.99|718.96|711.36|717.5|709.9|349
1653464400000|2022-05-25 07:40:00|717.7|710.1|718.43|710.83|718.88|711.28|717.59|709.99|349
1653464700000|2022-05-25 07:45:00|718.41|710.81|718.4|710.8|718.47|710.87|716.09|708.49|376
1653465000000|2022-05-25 07:50:00|718.39|710.79|718.04|710.44|718.67|711.07|717.86|710.26|240
1653465300000|2022-05-25 07:55:00|717.91|710.31|716.76|709.16|718.06|710.46|715.73|708.13|407
1653465600000|2022-05-25 08:00:00|716.77|709.17|714.49|706.89|717.56|709.96|709.97|702.37|602
1653465900000|2022-05-25 08:05:00|714.48|706.88|715.6|708|715.91|708.31|714.04|706.44|386
1653466200000|2022-05-25 08:10:00|715.59|707.99|717.98|710.38|718.4|710.8|715.06|707.46|368
1653466500000|2022-05-25 08:15:00|717.99|710.39|716.96|709.36|718.56|710.96|716.79|709.19|416
1653466800000|2022-05-25 08:20:00|716.92|709.32|717.3|709.7|717.84|710.24|716.64|709.04|314
1653467100000|2022-05-25 08:25:00|717.28|709.68|716.2|708.6|717.3|709.7|715.92|708.32|295
1653467400000|2022-05-25 08:30:00|716.19|708.59|716.51|708.91|716.96|709.36|714.73|707.13|402
1653467700000|2022-05-25 08:35:00|716.55|708.95|715.91|708.31|717.64|710.04|715.12|707.52|366
1653468000000|2022-05-25 08:40:00|715.88|708.28|716.88|709.28|717.69|710.09|714.68|707.08|389
1653468300000|2022-05-25 08:45:00|716.87|709.27|720.04|712.44|720.12|712.52|716.79|709.19|300
1653468600000|2022-05-25 08:50:00|720.05|712.45|720.24|712.64|720.98|713.38|720.03|712.43|408
1653468900000|2022-05-25 08:55:00|720.06|712.46|719.11|711.51|720.71|713.11|719.09|711.49|363
1653469200000|2022-05-25 09:00:00|719.12|711.52|718.81|711.21|719.66|712.06|716.6|709|366
1653469500000|2022-05-25 09:05:00|718.82|711.22|719|711.4|719.95|712.35|718.75|711.15|281
1653469800000|2022-05-25 09:10:00|718.99|711.39|715.23|707.63|719.06|711.46|715.17|707.57|403
1653470100000|2022-05-25 09:15:00|715.19|707.59|716.58|708.98|717.32|709.72|714.3|706.7|511
1653470400000|2022-05-25 09:20:00|716.57|708.97|716.64|709.04|717.54|709.94|716.05|708.45|321
1653470700000|2022-05-25 09:25:00|716.62|709.02|716.12|708.52|717.53|709.93|715.14|707.54|326
1653471000000|2022-05-25 09:30:00|716.13|708.53|717.72|710.12|717.75|710.15|714.57|706.97|359
1653471300000|2022-05-25 09:35:00|717.71|710.11|718.09|710.49|718.1|710.5|717.3|709.7|186
1653471600000|2022-05-25 09:40:00|718.1|710.5|717.73|710.13|718.75|711.15|717.73|710.13|307
1653471900000|2022-05-25 09:45:00|717.75|710.15|720|712.4|720.03|712.43|717.75|710.15|290
1653472200000|2022-05-25 09:50:00|719.98|712.38|719.75|712.15|720.07|712.47|719.35|711.75|125
1653472500000|2022-05-25 09:55:00|719.76|712.16|718.95|711.35|719.76|712.16|718.39|710.79|184
1653472800000|2022-05-25 10:00:00|719.06|711.46|719.97|712.37|719.99|712.39|718.18|710.58|222
1653473100000|2022-05-25 10:05:00|719.96|712.36|718.57|710.97|719.97|712.37|718.15|710.55|227
1653473400000|2022-05-25 10:10:00|718.56|710.96|716.92|709.32|718.74|711.14|716.08|708.48|441
1653473700000|2022-05-25 10:15:00|716.99|709.39|715.11|707.51|717.52|709.92|715.1|707.5|296
1653474000000|2022-05-25 10:20:00|715.12|707.52|715.56|707.96|716.8|709.2|714.93|707.33|279
1653474300000|2022-05-25 10:25:00|715.57|707.97|717.35|709.75|717.49|709.89|715.47|707.87|241
1653474600000|2022-05-25 10:30:00|717.38|709.78|714.16|706.56|717.55|709.95|714.16|706.56|261
1653474900000|2022-05-25 10:35:00|714.25|706.65|714.83|707.23|715.76|708.16|714.11|706.51|267
1653475200000|2022-05-25 10:40:00|714.82|707.22|716.29|708.69|716.78|709.18|714.82|707.22|324
1653475500000|2022-05-25 10:45:00|716.28|708.68|713.84|706.24|716.53|708.93|713.55|705.95|370
1653475800000|2022-05-25 10:50:00|713.85|706.25|712.77|705.17|713.85|706.25|712.1|704.5|319
1653476100000|2022-05-25 10:55:00|712.78|705.18|712.36|704.76|713.76|706.16|712.19|704.59|330
1653476400000|2022-05-25 11:00:00|712.39|704.79|714.08|706.48|714.53|706.93|712.09|704.49|337
1653476700000|2022-05-25 11:05:00|714.03|706.43|712.8|705.2|714.67|707.07|712.77|705.17|264
1653477000000|2022-05-25 11:10:00|712.81|705.21|703.64|696.04|712.96|705.36|702.61|695.01|503
1653477300000|2022-05-25 11:15:00|703.66|696.06|708.2|700.6|708.43|700.83|703.66|696.06|627
1653477600000|2022-05-25 11:20:00|708.16|700.56|706.32|698.72|708.55|700.95|705.83|698.23|391
1653477900000|2022-05-25 11:25:00|706.33|698.73|704.2|696.6|706.33|698.73|703.41|695.81|421
1653478200000|2022-05-25 11:30:00|704.07|696.47|702.65|695.05|705.61|698.01|702.3|694.7|545
1653478500000|2022-05-25 11:35:00|702.57|694.97|702.45|694.85|704|696.4|701.81|694.21|489
1653478800000|2022-05-25 11:40:00|702.46|694.86|704.42|696.82|704.76|697.16|702.43|694.83|366
1653479100000|2022-05-25 11:45:00|704.33|696.73|703.66|696.06|705.44|697.84|702.26|694.66|450
1653479400000|2022-05-25 11:50:00|703.65|696.05|701.6|694|704.36|696.76|700.32|692.72|445
1653479700000|2022-05-25 11:55:00|701.59|693.99|702.33|694.73|703.16|695.56|701.01|693.41|370
1653480000000|2022-05-25 12:00:00|702.3|694.7|702.19|694.59|702.58|694.98|699.21|691.61|580
1653480300000|2022-05-25 12:05:00|702.2|694.6|704.08|696.48|704.99|697.39|702.02|694.42|486
1653480600000|2022-05-25 12:10:00|704.1|696.5|704.55|696.95|704.58|696.98|703.26|695.66|368
1653480900000|2022-05-25 12:15:00|704.53|696.93|703.23|695.63|705.56|697.96|703.02|695.42|477
1653481200000|2022-05-25 12:20:00|703.25|695.65|703.02|695.42|703.64|696.04|702.88|695.28|355
1653481500000|2022-05-25 12:25:00|702.97|695.37|702.19|694.59|703.71|696.11|702.13|694.53|469
1653481800000|2022-05-25 12:30:00|702.18|694.58|705.64|698.04|705.81|698.21|701.1|693.5|521
1653482100000|2022-05-25 12:35:00|705.65|698.05|706.6|699|706.61|699.01|705.58|697.98|435
1653482400000|2022-05-25 12:40:00|706.59|698.99|705.59|697.99|706.6|699|705.09|697.49|327
1653482700000|2022-05-25 12:45:00|705.58|697.98|709.02|701.42|709.61|702.01|705.3|697.7|425
1653483000000|2022-05-25 12:50:00|708.96|701.36|709.4|701.8|709.53|701.93|708.81|701.21|368
1653483300000|2022-05-25 12:55:00|709.28|701.68|709.29|701.69|709.35|701.75|708.03|700.43|414
1653483600000|2022-05-25 13:00:00|709.3|701.7|711.84|704.24|712.33|704.73|709|701.4|611
1653483900000|2022-05-25 13:05:00|711.85|704.25|712.27|704.67|713.7|706.1|711.21|703.61|481
1653484200000|2022-05-25 13:10:00|712.26|704.66|710.52|702.92|712.28|704.68|709.98|702.38|403
1653484500000|2022-05-25 13:15:00|710.51|702.91|711.08|703.48|711.81|704.21|710.13|702.53|331
1653484800000|2022-05-25 13:20:00|711.07|703.47|712.15|704.55|712.15|704.55|710.42|702.82|287
1653485100000|2022-05-25 13:25:00|712.16|704.56|708.08|700.48|712.42|704.82|708.08|700.48|375
1653485400000|2022-05-25 13:30:00|708.32|700.72|716.35|708.75|716.69|709.09|708.32|700.72|733
1653485700000|2022-05-25 13:35:00|716.36|708.76|720.14|712.54|722.66|715.06|715.4|707.8|715
1653486000000|2022-05-25 13:40:00|720|712.4|720.32|712.72|720.37|712.77|716.3|708.7|682
1653486300000|2022-05-25 13:45:00|720.33|712.73|715.21|707.61|723.36|715.76|714.98|707.38|685
1653486600000|2022-05-25 13:50:00|715.24|707.64|715.95|708.35|716.66|709.06|715.18|707.58|620
1653486900000|2022-05-25 13:55:00|715.96|708.36|716.99|709.39|718.28|710.68|715.96|708.36|636
1653487200000|2022-05-25 14:00:00|716.97|709.37|719.51|711.91|720.14|712.54|715.33|707.73|651
1653487500000|2022-05-25 14:05:00|719.45|711.85|716.5|708.9|719.45|711.85|716.17|708.57|498
1653487800000|2022-05-25 14:10:00|716.58|708.98|718.54|710.94|718.79|711.19|715.8|708.2|569
1653488100000|2022-05-25 14:15:00|718.6|711|718.84|711.24|719.06|711.46|716.37|708.77|614
1653488400000|2022-05-25 14:20:00|718.85|711.25|719.02|711.42|720.31|712.71|717.91|710.31|467
1653488700000|2022-05-25 14:25:00|718.99|711.39|720.93|713.33|721.46|713.86|718.02|710.42|476
1653489000000|2022-05-25 14:30:00|720.96|713.36|718.48|710.88|721.62|714.02|717.94|710.34|529
1653489300000|2022-05-25 14:35:00|718.49|710.89|720.73|713.13|720.81|713.21|718.32|710.72|421
1653489600000|2022-05-25 14:40:00|720.62|713.02|717.44|709.84|720.77|713.17|716.67|709.07|511
1653489900000|2022-05-25 14:45:00|717.45|709.85|711.16|703.56|717.5|709.9|710.36|702.76|523
1653490200000|2022-05-25 14:50:00|711.15|703.55|711.22|703.62|712.45|704.85|710.95|703.35|439
1653490500000|2022-05-25 14:55:00|711.24|703.64|711.91|704.31|713.11|705.51|711.12|703.52|440
1653490800000|2022-05-25 15:00:00|712.11|704.51|709.38|701.78|713.66|706.06|708.39|700.79|588
1653491100000|2022-05-25 15:05:00|709.34|701.74|709.56|701.96|709.59|701.99|707.78|700.18|546
1653491400000|2022-05-25 15:10:00|709.57|701.97|712.92|705.32|713.4|705.8|709.57|701.97|367
1653491700000|2022-05-25 15:15:00|712.91|705.31|712.78|705.18|713.58|705.98|711.77|704.17|457
1653492000000|2022-05-25 15:20:00|712.56|704.96|711|703.4|712.56|704.96|710.51|702.91|450
1653492300000|2022-05-25 15:25:00|710.96|703.36|710.21|702.61|711.35|703.75|710.11|702.51|336
1653492600000|2022-05-25 15:30:00|710.22|702.62|706.23|698.63|710.26|702.66|706.18|698.58|529
1653492900000|2022-05-25 15:35:00|706.24|698.64|706.91|699.31|707.05|699.45|704.29|696.69|609
1653493200000|2022-05-25 15:40:00|706.88|699.28|707.84|700.24|709.06|701.46|706.86|699.26|367
1653493500000|2022-05-25 15:45:00|707.85|700.25|707.27|699.67|708.76|701.16|707.14|699.54|501
1653493800000|2022-05-25 15:50:00|707.28|699.68|709.03|701.43|710.34|702.74|706.24|698.64|479
1653494100000|2022-05-25 15:55:00|709.27|701.67|709.82|702.22|710.79|703.19|709.21|701.61|438
1653494400000|2022-05-25 16:00:00|709.84|702.24|708.97|701.37|710.41|702.81|708.13|700.53|469
1653494700000|2022-05-25 16:05:00|708.95|701.35|706.63|699.03|709.49|701.89|706.29|698.69|451
1653495000000|2022-05-25 16:10:00|706.61|699.01|709.9|702.3|709.94|702.34|705.28|697.68|523
1653495300000|2022-05-25 16:15:00|709.91|702.31|707.56|699.96|710.37|702.77|707.12|699.52|425
1653495600000|2022-05-25 16:20:00|707.55|699.95|705.07|697.47|707.61|700.01|704.21|696.61|524
1653495900000|2022-05-25 16:25:00|705.08|697.48|705.69|698.09|705.72|698.12|704.27|696.67|441
1653496200000|2022-05-25 16:30:00|705.67|698.07|704.61|697.01|706.83|699.23|704.43|696.83|522
1653496500000|2022-05-25 16:35:00|704.63|697.03|705.09|697.49|705.58|697.98|703.63|696.03|421
1653496800000|2022-05-25 16:40:00|705.1|697.5|706.16|698.56|706.59|698.99|704.91|697.31|343
1653497100000|2022-05-25 16:45:00|706.25|698.65|707.08|699.48|707.85|700.25|706.03|698.43|364
1653497400000|2022-05-25 16:50:00|707.07|699.47|706.8|699.2|707.1|699.5|706.02|698.42|350
1653497700000|2022-05-25 16:55:00|706.63|699.03|706.85|699.25|706.94|699.34|705.26|697.66|304
1653498000000|2022-05-25 17:00:00|706.79|699.19|706.8|699.2|707.03|699.43|706.24|698.64|220
1653498300000|2022-05-25 17:05:00|706.83|699.23|706.79|699.19|707.06|699.46|705.88|698.28|349
1653498600000|2022-05-25 17:10:00|706.64|699.04|705.15|697.55|707.28|699.68|704.22|696.62|417
1653498900000|2022-05-25 17:15:00|705.14|697.54|706.49|698.89|706.64|699.04|704.87|697.27|317
1653499200000|2022-05-25 17:20:00|706.5|698.9|706.53|698.93|706.66|699.06|705.36|697.76|390
1653499500000|2022-05-25 17:25:00|706.72|699.12|707.74|700.14|707.84|700.24|706.06|698.46|371
1653499800000|2022-05-25 17:30:00|707.73|700.13|707.91|700.31|708.16|700.56|707.29|699.69|421
1653500100000|2022-05-25 17:35:00|707.92|700.32|708.97|701.37|709.07|701.47|707.88|700.28|373
1653500400000|2022-05-25 17:40:00|708.93|701.33|708.81|701.21|709.01|701.41|708.05|700.45|292
1653500700000|2022-05-25 17:45:00|708.83|701.23|706.43|698.83|709.03|701.43|705.61|698.01|431
1653501000000|2022-05-25 17:50:00|706.37|698.77|704.52|696.92|706.71|699.11|704.27|696.67|371
1653501300000|2022-05-25 17:55:00|704.46|696.86|705.18|697.58|705.52|697.92|703.83|696.23|371
1653501600000|2022-05-25 18:00:00|705.17|697.57|709|701.4|712.07|704.47|704.28|696.68|853
1653501900000|2022-05-25 18:05:00|708.99|701.39|702.74|695.14|711.07|703.47|698.83|691.23|872
1653502200000|2022-05-25 18:10:00|702.75|695.15|705.49|697.89|707.73|700.13|702.34|694.74|827
1653502500000|2022-05-25 18:15:00|705.51|697.91|705.21|697.61|709.3|701.7|704.73|697.13|763
1653502800000|2022-05-25 18:20:00|705.22|697.62|705.71|698.11|706.61|699.01|704.82|697.22|690
1653503100000|2022-05-25 18:25:00|705.66|698.06|708.78|701.18|709.19|701.59|705.21|697.61|620
1653503400000|2022-05-25 18:30:00|708.77|701.17|710.6|703|710.9|703.3|708.75|701.15|549
1653503700000|2022-05-25 18:35:00|710.59|702.99|708.87|701.27|711.57|703.97|708.81|701.21|624
1653504000000|2022-05-25 18:40:00|708.86|701.26|708.63|701.03|710.83|703.23|708.38|700.78|581
1653504300000|2022-05-25 18:45:00|708.64|701.04|708.06|700.46|709.5|701.9|708.06|700.46|515
1653504600000|2022-05-25 18:50:00|708.03|700.43|710.33|702.73|710.52|702.92|707.99|700.39|477
1653504900000|2022-05-25 18:55:00|710.48|702.88|711.81|704.21|712.64|705.04|710.48|702.88|375
1653505200000|2022-05-25 19:00:00|711.83|704.23|713.32|705.72|714.1|706.5|711.28|703.68|428
1653505500000|2022-05-25 19:05:00|713.27|705.67|712.56|704.96|713.46|705.86|711.21|703.61|452
1653505800000|2022-05-25 19:10:00|712.59|704.99|713.01|705.41|713.71|706.11|712.05|704.45|391
1653506100000|2022-05-25 19:15:00|713|705.4|710.24|702.64|713.14|705.54|710.2|702.6|458
1653506400000|2022-05-25 19:20:00|710.27|702.67|709.74|702.14|710.57|702.97|708.89|701.29|367
1653506700000|2022-05-25 19:25:00|709.73|702.13|709.81|702.21|710.8|703.2|709.25|701.65|357
1653507000000|2022-05-25 19:30:00|709.68|702.08|708.98|701.38|710.04|702.44|708.71|701.11|402
1653507300000|2022-05-25 19:35:00|708.94|701.34|709|701.4|709.58|701.98|707.83|700.23|300
1653507600000|2022-05-25 19:40:00|708.99|701.39|709.79|702.19|709.84|702.24|708.68|701.08|183
1653507900000|2022-05-25 19:45:00|709.77|702.17|706.48|698.88|709.77|702.17|706.2|698.6|444
1653508200000|2022-05-25 19:50:00|706.65|699.05|705.8|698.2|706.65|699.05|704.16|696.56|410
1653508500000|2022-05-25 19:55:00|705.79|698.19|702.55|694.95|706.44|698.84|702.07|694.47|456
1653508800000|2022-05-25 20:00:00|702.56|694.96|703.37|695.77|703.43|695.83|701.82|694.22|305
1653509100000|2022-05-25 20:05:00|703.38|695.78|702.85|695.25|703.75|696.15|702.79|695.19|344
1653509400000|2022-05-25 20:10:00|702.89|695.29|703.03|695.43|703.31|695.71|702.61|695.01|321
1653509700000|2022-05-25 20:15:00|703.02|695.42|705.54|697.94|705.77|698.17|702.33|694.73|354
1653510000000|2022-05-25 20:20:00|705.53|697.93|703.58|695.98|705.94|698.34|703.21|695.61|476
1653510300000|2022-05-25 20:25:00|703.66|696.06|702.49|694.89|703.67|696.07|701.47|693.87|337
1653510600000|2022-05-25 20:30:00|702.52|694.92|704.7|697.1|704.94|697.34|702.16|694.56|447
1653510900000|2022-05-25 20:35:00|704.72|697.12|705.43|697.83|705.73|698.13|704.59|696.99|352
1653511200000|2022-05-25 20:40:00|705.42|697.82|705.77|698.17|705.86|698.26|705.39|697.79|169
1653511500000|2022-05-25 20:45:00|705.76|698.16|707.96|700.36|708.26|700.66|705.67|698.07|292
1653511800000|2022-05-25 20:50:00|707.97|700.37|706.8|699.2|707.97|700.37|706.73|699.13|270
1653512100000|2022-05-25 20:55:00|706.7|699.1|707.87|700.27|708.65|701.05|706.7|699.1|340
1653512400000|2022-05-25 21:00:00|707.84|700.24|709.03|701.43|709.39|701.79|707.8|700.2|273
1653512700000|2022-05-25 21:05:00|709.02|701.42|707.27|699.67|709.07|701.47|707.06|699.46|299
1653513000000|2022-05-25 21:10:00|707.31|699.71|707.2|699.6|707.31|699.71|706.67|699.07|191
1653513300000|2022-05-25 21:15:00|707.18|699.58|706.19|698.59|707.21|699.61|706.12|698.52|190
1653513600000|2022-05-25 21:20:00|706.2|698.6|706.96|699.36|707.06|699.46|706.12|698.52|184
1653513900000|2022-05-25 21:25:00|706.97|699.37|709.41|701.81|709.41|701.81|706.85|699.25|271
1653514200000|2022-05-25 21:30:00|709.45|701.85|709.91|702.31|709.96|702.36|709.41|701.81|247
1653514500000|2022-05-25 21:35:00|709.97|702.37|710.35|702.75|710.55|702.95|709.67|702.07|221
1653514800000|2022-05-25 21:40:00|710.37|702.77|709.98|702.38|710.57|702.97|709.65|702.05|343
1653515100000|2022-05-25 21:45:00|709.95|702.35|709.21|701.61|710.13|702.53|709.1|701.5|169
1653515400000|2022-05-25 21:50:00|709.22|701.62|710.01|702.41|710.37|702.77|709.05|701.45|258
1653515700000|2022-05-25 21:55:00|710|702.4|710.2|702.6|711.06|703.46|709.83|702.23|291
1653516000000|2022-05-25 22:00:00|710.22|702.62|708.81|701.21|710.22|702.62|708.7|701.1|406
1653516300000|2022-05-25 22:05:00|708.82|701.22|707.23|699.63|709.11|701.51|707.23|699.63|369
1653516600000|2022-05-25 22:10:00|707.25|699.65|707.31|699.71|707.72|700.12|706.89|699.29|257
1653516900000|2022-05-25 22:15:00|707.3|699.7|707.38|699.78|707.62|700.02|706.05|698.45|245
1653517200000|2022-05-25 22:20:00|707.39|699.79|708.62|701.02|708.87|701.27|706.99|699.39|224
1653517500000|2022-05-25 22:25:00|708.61|701.01|706.49|698.89|708.61|701.01|706.05|698.45|310
1653517800000|2022-05-25 22:30:00|706.48|698.88|706.47|698.87|706.56|698.96|705.49|697.89|262
1653518100000|2022-05-25 22:35:00|706.46|698.86|709.81|702.21|709.9|702.3|706.44|698.84|321
1653518400000|2022-05-25 22:40:00|709.82|702.22|709.08|701.48|710.66|703.06|709.03|701.43|195
1653518700000|2022-05-25 22:45:00|709.07|701.47|707|699.4|709.09|701.49|706.94|699.34|287
1653519000000|2022-05-25 22:50:00|707.04|699.44|707.91|700.31|707.95|700.35|706.92|699.32|130
1653519300000|2022-05-25 22:55:00|707.89|700.29|708.86|701.26|709|701.4|707.13|699.53|254
1653519600000|2022-05-25 23:00:00|708.84|701.24|706.9|699.3|709.64|702.04|706.78|699.18|382
1653519900000|2022-05-25 23:05:00|706.91|699.31|706.13|698.53|708.03|700.43|705.98|698.38|301
1653520200000|2022-05-25 23:10:00|706.14|698.54|706.93|699.33|706.94|699.34|705.2|697.6|310
1653520500000|2022-05-25 23:15:00|706.94|699.34|705.21|697.61|707.45|699.85|705.2|697.6|344
1653520800000|2022-05-25 23:20:00|705.16|697.56|702.9|695.3|705.62|698.02|702.81|695.21|390
1653521100000|2022-05-25 23:25:00|702.89|695.29|705.94|698.34|706.01|698.41|702.82|695.22|286
1653521400000|2022-05-25 23:30:00|705.93|698.33|703.09|695.49|705.95|698.35|703.01|695.41|345
1653521700000|2022-05-25 23:35:00|703.08|695.48|702.63|695.03|703.87|696.27|702.25|694.65|380
1653522000000|2022-05-25 23:40:00|702.64|695.04|703.15|695.55|704.39|696.79|702.15|694.55|332
1653522300000|2022-05-25 23:45:00|703.16|695.56|702.99|695.39|703.72|696.12|702.39|694.79|320
1653522600000|2022-05-25 23:50:00|702.97|695.37|700.19|692.59|703.16|695.56|700.16|692.56|336
1653522900000|2022-05-25 23:55:00|700.18|692.58|699.03|691.43|700.51|692.91|698.14|690.54|408
1653523200000|2022-05-26 00:00:00|699.12|691.52|700.71|693.11|700.85|693.25|696.74|689.14|490
1653523500000|2022-05-26 00:05:00|700.79|693.19|703.88|696.28|703.94|696.34|700.74|693.14|366
1653523800000|2022-05-26 00:10:00|703.9|696.3|706.45|698.85|706.61|699.01|702.78|695.18|435
1653524100000|2022-05-26 00:15:00|706.47|698.87|707.71|700.11|707.83|700.23|704.89|697.29|464
1653524400000|2022-05-26 00:20:00|707.7|700.1|708.35|700.75|708.7|701.1|707.17|699.57|330
1653524700000|2022-05-26 00:25:00|708.37|700.77|710.85|703.25|711.1|703.5|708.36|700.76|350
1653525000000|2022-05-26 00:30:00|710.87|703.27|712.01|704.41|712.51|704.91|710|702.4|404
1653525300000|2022-05-26 00:35:00|712.13|704.53|709.18|701.58|712.13|704.53|709.14|701.54|345
1653525600000|2022-05-26 00:40:00|709.19|701.59|709.5|701.9|709.98|702.38|708.05|700.45|394
1653525900000|2022-05-26 00:45:00|709.49|701.89|709.73|702.13|710.14|702.54|709.19|701.59|336
1653526200000|2022-05-26 00:50:00|709.74|702.14|708.18|700.58|709.79|702.19|708.18|700.58|352
1653526500000|2022-05-26 00:55:00|708.13|700.53|706.63|699.03|708.31|700.71|706.22|698.62|339
1653526800000|2022-05-26 01:00:00|706.58|698.98|705.99|698.39|708.31|700.71|705.95|698.35|438
1653527100000|2022-05-26 01:05:00|705.95|698.35|705.83|698.23|706.2|698.6|705.71|698.11|254
1653527400000|2022-05-26 01:10:00|705.86|698.26|705.64|698.04|706.26|698.66|705.01|697.41|311
1653527700000|2022-05-26 01:15:00|705.66|698.06|706.8|699.2|706.96|699.36|705.64|698.04|409
1653528000000|2022-05-26 01:20:00|706.76|699.16|706.68|699.08|706.82|699.22|704.27|696.67|390
1653528300000|2022-05-26 01:25:00|706.69|699.09|707.5|699.9|707.98|700.38|706.02|698.42|319
1653528600000|2022-05-26 01:30:00|707.52|699.92|705.17|697.57|708.49|700.89|705.11|697.51|337
1653528900000|2022-05-26 01:35:00|705.14|697.54|702.09|694.49|705.19|697.59|701.9|694.3|337
1653529200000|2022-05-26 01:40:00|702.17|694.57|702.8|695.2|702.98|695.38|701.9|694.3|241
1653529500000|2022-05-26 01:45:00|702.78|695.18|700.43|692.83|702.79|695.19|700.09|692.49|316
1653529800000|2022-05-26 01:50:00|700.45|692.85|702.56|694.96|702.57|694.97|700.43|692.83|272
1653530100000|2022-05-26 01:55:00|702.55|694.95|701.96|694.36|702.55|694.95|701.04|693.44|357
1653530400000|2022-05-26 02:00:00|701.97|694.37|703.39|695.79|703.97|696.37|701.84|694.24|376
1653530700000|2022-05-26 02:05:00|703.4|695.8|704.31|696.71|704.35|696.75|702.56|694.96|292
1653531000000|2022-05-26 02:10:00|704.33|696.73|702.48|694.88|705.01|697.41|702.19|694.59|381
1653531300000|2022-05-26 02:15:00|702.49|694.89|704.92|697.32|705.02|697.42|702.48|694.88|264
1653531600000|2022-05-26 02:20:00|704.93|697.33|705.08|697.48|705.7|698.1|703.82|696.22|360
1653531900000|2022-05-26 02:25:00|705.07|697.47|704.96|697.36|705.74|698.14|704.52|696.92|309
1653532200000|2022-05-26 02:30:00|704.98|697.38|705.95|698.35|706.56|698.96|704.8|697.2|313
1653532500000|2022-05-26 02:35:00|705.92|698.32|707.12|699.52|707.8|700.2|705.91|698.31|337
1653532800000|2022-05-26 02:40:00|707.11|699.51|706.17|698.57|708.4|700.8|706.15|698.55|351
1653533100000|2022-05-26 02:45:00|706.18|698.58|707.56|699.96|707.57|699.97|706.17|698.57|260
1653533400000|2022-05-26 02:50:00|707.55|699.95|708.53|700.93|708.87|701.27|707.06|699.46|371
1653533700000|2022-05-26 02:55:00|708.52|700.92|706.74|699.14|708.62|701.02|706.45|698.85|276
1653534000000|2022-05-26 03:00:00|706.65|699.05|704.81|697.21|707.42|699.82|704.43|696.83|272
1653534300000|2022-05-26 03:05:00|704.83|697.23|702.88|695.28|705.04|697.44|702.55|694.95|308
1653534600000|2022-05-26 03:10:00|702.66|695.06|700.35|692.75|702.71|695.11|700.34|692.74|323
1653534900000|2022-05-26 03:15:00|700.31|692.71|698.32|690.72|701.1|693.5|698.19|690.59|410
1653535200000|2022-05-26 03:20:00|698.31|690.71|699.98|692.38|700|692.4|698.19|690.59|209
1653535500000|2022-05-26 03:25:00|699.97|692.37|700.84|693.24|700.86|693.26|699.09|691.49|261
1653535800000|2022-05-26 03:30:00|700.9|693.3|703.2|695.6|704.03|696.43|700.22|692.62|398
1653536100000|2022-05-26 03:35:00|703.21|695.61|703.08|695.48|703.85|696.25|702.23|694.63|297
1653536400000|2022-05-26 03:40:00|703.1|695.5|702.66|695.06|703.47|695.87|702.66|695.06|214
1653536700000|2022-05-26 03:45:00|702.67|695.07|701.78|694.18|702.91|695.31|701.53|693.93|330
1653537000000|2022-05-26 03:50:00|701.79|694.19|703.17|695.57|703.17|695.57|701.65|694.05|219
1653537300000|2022-05-26 03:55:00|703.46|695.86|704.62|697.02|704.67|697.07|703.46|695.86|290
1653537600000|2022-05-26 04:00:00|704.63|697.03|703.48|695.88|704.69|697.09|703.42|695.82|219
1653537900000|2022-05-26 04:05:00|703.49|695.89|704.1|696.5|704.71|697.11|703.49|695.89|251
1653538200000|2022-05-26 04:10:00|704.08|696.48|703.92|696.32|704.55|696.95|703.64|696.04|273
1653538500000|2022-05-26 04:15:00|703.9|696.3|703.9|696.3|703.96|696.36|703.59|695.99|300
1653538800000|2022-05-26 04:20:00|703.89|696.29|701.49|693.89|704.03|696.43|701.48|693.88|381
1653539100000|2022-05-26 04:25:00|701.48|693.88|700.46|692.86|701.71|694.11|699.98|692.38|371
1653539400000|2022-05-26 04:30:00|700.53|692.93|699.75|692.15|700.53|692.93|699.48|691.88|278
1653539700000|2022-05-26 04:35:00|699.76|692.16|701.03|693.43|701.59|693.99|699.76|692.16|256
1653540000000|2022-05-26 04:40:00|701.1|693.5|700.95|693.35|702.06|694.46|700.7|693.1|335
1653540300000|2022-05-26 04:45:00|700.94|693.34|699.83|692.23|701.64|694.04|699.8|692.2|276
1653540600000|2022-05-26 04:50:00|699.81|692.21|699.86|692.26|700.47|692.87|699.17|691.57|357
1653540900000|2022-05-26 04:55:00|699.88|692.28|697.7|690.1|699.88|692.28|696.5|688.9|441
1653541200000|2022-05-26 05:00:00|697.68|690.08|698.38|690.78|698.38|690.78|696.23|688.63|441
1653541500000|2022-05-26 05:05:00|698.37|690.77|701.28|693.68|701.28|693.68|697.99|690.39|371
1653541800000|2022-05-26 05:10:00|701.27|693.67|700.46|692.86|701.54|693.94|700.02|692.42|363
1653542100000|2022-05-26 05:15:00|700.53|692.93|700.49|692.89|700.6|693|699.4|691.8|225
1653542400000|2022-05-26 05:20:00|700.47|692.87|693.51|685.91|700.62|693.02|692.5|684.9|532
1653542700000|2022-05-26 05:25:00|693.52|685.92|690.8|683.2|693.52|685.92|688.28|680.68|536
1653543000000|2022-05-26 05:30:00|690.81|683.21|689.26|681.66|691.5|683.9|687.44|679.84|425
1653543300000|2022-05-26 05:35:00|689.25|681.65|685.67|678.07|689.57|681.97|683.27|675.67|584
1653543600000|2022-05-26 05:40:00|685.66|678.06|685.49|677.89|686.48|678.88|684.18|676.58|406
1653543900000|2022-05-26 05:45:00|685.61|678.01|682.45|674.85|686.47|678.87|682.45|674.85|366
1653544200000|2022-05-26 05:50:00|682.44|674.84|682.06|674.46|683.18|675.58|680.15|672.55|520
1653544500000|2022-05-26 05:55:00|682.07|674.47|682.58|674.98|684.34|676.74|681.94|674.34|463
1653544800000|2022-05-26 06:00:00|682.59|674.99|680.34|672.74|683.21|675.61|680|672.4|456
1653545100000|2022-05-26 06:05:00|680.33|672.73|677.39|669.79|680.74|673.14|677.01|669.41|474
1653545400000|2022-05-26 06:10:00|677.4|669.8|676.65|669.05|680.26|672.66|676.02|668.42|591
1653545700000|2022-05-26 06:15:00|676.66|669.06|678.87|671.27|679.6|672|675.35|667.75|607
1653546000000|2022-05-26 06:20:00|678.97|671.37|681.1|673.5|681.43|673.83|678.96|671.36|429
1653546300000|2022-05-26 06:25:00|681.09|673.49|679.02|671.42|681.1|673.5|678.78|671.18|405
1653546600000|2022-05-26 06:30:00|678.99|671.39|678.99|671.39|679.44|671.84|677.59|669.99|421
1653546900000|2022-05-26 06:35:00|679.01|671.41|680.05|672.45|680.75|673.15|678.89|671.29|393
1653547200000|2022-05-26 06:40:00|680.11|672.51|679.89|672.29|680.84|673.24|679.69|672.09|318
1653547500000|2022-05-26 06:45:00|679.93|672.33|678.94|671.34|680.53|672.93|678.74|671.14|310
1653547800000|2022-05-26 06:50:00|678.95|671.35|678.87|671.27|679.49|671.89|678.74|671.14|272
1653548100000|2022-05-26 06:55:00|678.86|671.26|681.07|673.47|681.1|673.5|678.86|671.26|263
1653548400000|2022-05-26 07:00:00|681.06|673.46|679.86|672.26|681.45|673.85|679.86|672.26|348
1653548700000|2022-05-26 07:05:00|679.85|672.25|679.49|671.89|680.06|672.46|679.19|671.59|303
1653549000000|2022-05-26 07:10:00|679.52|671.92|678.93|671.33|681.56|673.96|678.9|671.3|397
1653549300000|2022-05-26 07:15:00|679.05|671.45|677|669.4|679.45|671.85|676.6|669|432
1653549600000|2022-05-26 07:20:00|676.96|669.36|682.04|674.44|682.42|674.82|676.94|669.34|481
1653549900000|2022-05-26 07:25:00|682.05|674.45|682.5|674.9|682.5|674.9|681.04|673.44|367
1653550200000|2022-05-26 07:30:00|682.49|674.89|683.58|675.98|683.64|676.04|681.65|674.05|298
1653550500000|2022-05-26 07:35:00|683.59|675.99|686|678.4|686.5|678.9|682.97|675.37|326
1653550800000|2022-05-26 07:40:00|685.99|678.39|685.12|677.52|686.04|678.44|685.07|677.47|277
1653551100000|2022-05-26 07:45:00|685.11|677.51|684.65|677.05|685.78|678.18|683.99|676.39|315
1653551400000|2022-05-26 07:50:00|684.64|677.04|685.83|678.23|685.84|678.24|684|676.4|266
1653551700000|2022-05-26 07:55:00|685.81|678.21|687.01|679.41|687.64|680.04|685.74|678.14|353
1653552000000|2022-05-26 08:00:00|687|679.4|684.09|676.49|688.02|680.42|684.03|676.43|462
1653552300000|2022-05-26 08:05:00|684.08|676.48|684.04|676.44|684.36|676.76|682|674.4|295
1653552600000|2022-05-26 08:10:00|683.94|676.34|681.76|674.16|683.96|676.36|681.75|674.15|228
1653552900000|2022-05-26 08:15:00|681.63|674.03|679.18|671.58|682.44|674.84|679.17|671.57|346
1653553200000|2022-05-26 08:20:00|679.16|671.56|667.06|659.46|680.31|672.71|662.09|654.49|759
1653553500000|2022-05-26 08:25:00|667.07|659.47|658.66|651.06|667.08|659.48|658.39|650.79|699
1653553800000|2022-05-26 08:30:00|658.69|651.09|654.89|647.29|661.59|653.99|653.82|646.22|617
1653554100000|2022-05-26 08:35:00|654.75|647.15|658.35|650.75|658.42|650.82|654.35|646.75|449
1653554400000|2022-05-26 08:40:00|658.37|650.77|652.76|645.16|658.58|650.98|652.62|645.02|395
1653554700000|2022-05-26 08:45:00|652.78|645.18|655.56|647.96|655.65|648.05|648.11|640.51|722
1653555000000|2022-05-26 08:50:00|655.55|647.95|654.66|647.06|656.79|649.19|653.62|646.02|478
1653555300000|2022-05-26 08:55:00|654.67|647.07|654.69|647.09|655.6|648|654.07|646.47|393
1653555600000|2022-05-26 09:00:00|654.7|647.1|650.51|642.91|654.96|647.36|650.16|642.56|500
1653555900000|2022-05-26 09:05:00|650.53|642.93|652.65|645.05|653.73|646.13|650.42|642.82|457
1653556200000|2022-05-26 09:10:00|652.66|645.06|653.7|646.1|653.74|646.14|652.62|645.02|234
1653556500000|2022-05-26 09:15:00|653.67|646.07|654.27|646.67|655.85|648.25|653.64|646.04|395
1653556800000|2022-05-26 09:20:00|654.26|646.66|653.61|646.01|654.31|646.71|652.85|645.25|428
1653557100000|2022-05-26 09:25:00|653.68|646.08|654.51|646.91|654.72|647.12|652.92|645.32|260
1653557400000|2022-05-26 09:30:00|654.53|646.93|654.64|647.04|655.59|647.99|653.81|646.21|347
1653557700000|2022-05-26 09:35:00|654.67|647.07|655.76|648.16|655.77|648.17|654.55|646.95|356
1653558000000|2022-05-26 09:40:00|655.67|648.07|659.59|651.99|659.67|652.07|654.92|647.32|375
1653558300000|2022-05-26 09:45:00|659.6|652|657.47|649.87|660.02|652.42|657|649.4|219
1653558600000|2022-05-26 09:50:00|657.45|649.85|656.1|648.5|658.3|650.7|655.22|647.62|358
1653558900000|2022-05-26 09:55:00|656.09|648.49|657.25|649.65|657.68|650.08|656.06|648.46|303
1653559200000|2022-05-26 10:00:00|657.26|649.66|657.56|649.96|657.58|649.98|656.75|649.15|198
1653559500000|2022-05-26 10:05:00|657.57|649.97|658.41|650.81|658.51|650.91|657.54|649.94|209
1653559800000|2022-05-26 10:10:00|658.48|650.88|657.67|650.07|658.88|651.28|656.62|649.02|300
1653560100000|2022-05-26 10:15:00|657.66|650.06|655.84|648.24|657.77|650.17|655.13|647.53|209
1653560400000|2022-05-26 10:20:00|655.83|648.23|655.98|648.38|656.05|648.45|655.71|648.11|117
1653560700000|2022-05-26 10:25:00|655.99|648.39|655.12|647.52|657.28|649.68|655.09|647.49|196
1653561000000|2022-05-26 10:30:00|655.14|647.54|657.97|650.37|657.97|650.37|655.14|647.54|370
1653561300000|2022-05-26 10:35:00|657.91|650.31|656.9|649.3|658.01|650.41|656.5|648.9|321
1653561600000|2022-05-26 10:40:00|656.91|649.31|655.62|648.02|656.91|649.31|655.59|647.99|133
1653561900000|2022-05-26 10:45:00|655.61|648.01|656.04|648.44|656.04|648.44|654.72|647.12|161
1653562200000|2022-05-26 10:50:00|656.09|648.49|656.07|648.47|656.92|649.32|655.75|648.15|174
1653562500000|2022-05-26 10:55:00|656.08|648.48|655.69|648.09|656.89|649.29|655.68|648.08|272
1653562800000|2022-05-26 11:00:00|655.68|648.08|654.25|646.65|656.6|649|653.97|646.37|304
1653563100000|2022-05-26 11:05:00|654.26|646.66|650.58|642.98|654.46|646.86|650.56|642.96|378
1653563400000|2022-05-26 11:10:00|650.57|642.97|650|642.4|650.65|643.05|644.38|636.78|567
1653563700000|2022-05-26 11:15:00|649.91|642.31|645.21|637.61|649.97|642.37|645.06|637.46|723
1653564000000|2022-05-26 11:20:00|645.2|637.6|646.18|638.58|646.18|638.58|642.09|634.49|623
1653564300000|2022-05-26 11:25:00|646.17|638.57|649.34|641.74|649.37|641.77|645.59|637.99|444
1653564600000|2022-05-26 11:30:00|649.35|641.75|646.93|639.33|649.67|642.07|646.93|639.33|407
1653564900000|2022-05-26 11:35:00|646.9|639.3|648.75|641.15|648.95|641.35|645.94|638.34|512
1653565200000|2022-05-26 11:40:00|648.76|641.16|648.37|640.77|650.75|643.15|648.18|640.58|410
1653565500000|2022-05-26 11:45:00|648.34|640.74|649.44|641.84|650.68|643.08|647.21|639.61|488
1653565800000|2022-05-26 11:50:00|649.42|641.82|647.57|639.97|649.66|642.06|646.74|639.14|377
1653566100000|2022-05-26 11:55:00|647.55|639.95|647.79|640.19|649.49|641.89|647.35|639.75|373
1653566400000|2022-05-26 12:00:00|647.78|640.18|647.87|640.27|648.25|640.65|647.09|639.49|422
1653566700000|2022-05-26 12:05:00|647.85|640.25|647.8|640.2|648.67|641.07|647.37|639.77|383
1653567000000|2022-05-26 12:10:00|647.81|640.21|656.59|648.99|656.65|649.05|647.03|639.43|615
1653567300000|2022-05-26 12:15:00|656.58|648.98|654.11|646.51|656.61|649.01|653.99|646.39|480
1653567600000|2022-05-26 12:20:00|654.07|646.47|652.11|644.51|654.6|647|651.94|644.34|464
1653567900000|2022-05-26 12:25:00|652.12|644.52|652.93|645.33|653.66|646.06|651.61|644.01|475
1653568200000|2022-05-26 12:30:00|652.85|645.25|649.93|642.33|652.85|645.25|649.2|641.6|689
1653568500000|2022-05-26 12:35:00|649.92|642.32|648.2|640.6|650.06|642.46|648.12|640.52|550
1653568800000|2022-05-26 12:40:00|648.16|640.56|649.32|641.72|650.01|642.41|645.41|637.81|566
1653569100000|2022-05-26 12:45:00|649.27|641.67|648.67|641.07|649.52|641.92|647.99|640.39|421
1653569400000|2022-05-26 12:50:00|648.62|641.02|650.73|643.13|650.86|643.26|647.9|640.3|357
1653569700000|2022-05-26 12:55:00|650.77|643.17|650.94|643.34|651.86|644.26|650.76|643.16|368
1653570000000|2022-05-26 13:00:00|650.95|643.35|651.01|643.41|652.41|644.81|650.63|643.03|267
1653570300000|2022-05-26 13:05:00|651|643.4|646.21|638.61|651.11|643.51|646.13|638.53|470
1653570600000|2022-05-26 13:10:00|646.14|638.54|640.99|633.39|647.77|640.17|639|631.4|793
1653570900000|2022-05-26 13:15:00|640.98|633.38|630.78|623.18|641.02|633.42|625.9|618.3|935
1653571200000|2022-05-26 13:20:00|630.8|623.2|631.24|623.64|633.31|625.71|628.23|620.63|862
1653571500000|2022-05-26 13:25:00|631.22|623.62|633.11|625.51|636.01|628.41|631.08|623.48|817
1653571800000|2022-05-26 13:30:00|633.1|625.5|642.39|634.79|642.97|635.37|632.6|625|885
1653572100000|2022-05-26 13:35:00|642.38|634.78|642.51|634.91|644.1|636.5|640.96|633.36|856
1653572400000|2022-05-26 13:40:00|642.53|634.93|645.63|638.03|645.7|638.1|639.89|632.29|679
1653572700000|2022-05-26 13:45:00|645.66|638.06|656.95|649.35|657.25|649.65|645.33|637.73|838
1653573000000|2022-05-26 13:50:00|656.85|649.25|655.68|648.08|658.51|650.91|655.01|647.41|787
1653573300000|2022-05-26 13:55:00|655.66|648.06|657.61|650.01|659.21|651.61|654.8|647.2|668
1653573600000|2022-05-26 14:00:00|657.52|649.92|660.26|652.66|662.17|654.57|657.37|649.77|726
1653573900000|2022-05-26 14:05:00|660.27|652.67|667.38|659.78|670.1|662.5|660.23|652.63|812
1653574200000|2022-05-26 14:10:00|667.43|659.83|670.36|662.76|672.2|664.6|665.65|658.05|764
1653574500000|2022-05-26 14:15:00|670.35|662.75|667.57|659.97|671.43|663.83|667.09|659.49|730
1653574800000|2022-05-26 14:20:00|667.55|659.95|671.28|663.68|672.01|664.41|665.91|658.31|671
1653575100000|2022-05-26 14:25:00|671.27|663.67|669.87|662.27|672.53|664.93|669.75|662.15|631
1653575400000|2022-05-26 14:30:00|669.86|662.26|667.25|659.65|670.89|663.29|666.41|658.81|644
1653575700000|2022-05-26 14:35:00|667.24|659.64|669.4|661.8|669.53|661.93|667.12|659.52|527
1653576000000|2022-05-26 14:40:00|669.44|661.84|671.88|664.28|673.1|665.5|668.25|660.65|573
1653576300000|2022-05-26 14:45:00|671.89|664.29|672.75|665.15|672.76|665.16|670|662.4|530
1653576600000|2022-05-26 14:50:00|672.76|665.16|670.56|662.96|673.65|666.05|670.18|662.58|536
1653576900000|2022-05-26 14:55:00|670.55|662.95|671.48|663.88|671.91|664.31|670.52|662.92|439
1653577200000|2022-05-26 15:00:00|671.49|663.89|676|668.4|676.64|669.04|670.88|663.28|567
1653577500000|2022-05-26 15:05:00|676.01|668.41|674.24|666.64|678.21|670.61|674.21|666.61|528
1653577800000|2022-05-26 15:10:00|674.25|666.65|674.64|667.04|674.81|667.21|673.92|666.32|467
1653578100000|2022-05-26 15:15:00|674.65|667.05|673.65|666.05|675.86|668.26|673.13|665.53|535
1653578400000|2022-05-26 15:20:00|673.68|666.08|673.89|666.29|676.23|668.63|673.34|665.74|548
1653578700000|2022-05-26 15:25:00|673.9|666.3|671.14|663.54|674.57|666.97|670.99|663.39|468
1653579000000|2022-05-26 15:30:00|671.13|663.53|669.38|661.78|671.51|663.91|668.76|661.16|533
1653579300000|2022-05-26 15:35:00|669.36|661.76|672.49|664.89|672.53|664.93|668.94|661.34|404
1653579600000|2022-05-26 15:40:00|672.5|664.9|673.49|665.89|674.03|666.43|672.17|664.57|408
1653579900000|2022-05-26 15:45:00|673.5|665.9|672.23|664.63|673.59|665.99|672.05|664.45|368
1653580200000|2022-05-26 15:50:00|672.25|664.65|675.34|667.74|675.52|667.92|672.17|664.57|417
1653580500000|2022-05-26 15:55:00|675.32|667.72|674.74|667.14|676.4|668.8|674.73|667.13|354
1653580800000|2022-05-26 16:00:00|674.73|667.13|679.24|671.64|681.95|674.35|673.97|666.37|503
1653581100000|2022-05-26 16:05:00|679.25|671.65|678.8|671.2|679.32|671.72|677.87|670.27|413
1653581400000|2022-05-26 16:10:00|678.81|671.21|683.27|675.67|684.27|676.67|678.81|671.21|600
1653581700000|2022-05-26 16:15:00|683.24|675.64|688.45|680.85|689.46|681.86|681.85|674.25|581
1653582000000|2022-05-26 16:20:00|688.52|680.92|687.19|679.59|691.88|684.28|686.35|678.75|711
1653582300000|2022-05-26 16:25:00|687.18|679.58|687|679.4|687.35|679.75|685.56|677.96|477
1653582600000|2022-05-26 16:30:00|686.99|679.39|684.3|676.7|686.99|679.39|684.27|676.67|544
1653582900000|2022-05-26 16:35:00|684.31|676.71|683.49|675.89|684.34|676.74|682.89|675.29|388
1653583200000|2022-05-26 16:40:00|683.48|675.88|681.35|673.75|683.66|676.06|680.72|673.12|572
1653583500000|2022-05-26 16:45:00|681.37|673.77|681.44|673.84|682.27|674.67|680.41|672.81|449
1653583800000|2022-05-26 16:50:00|681.45|673.85|682.09|674.49|682.09|674.49|680.62|673.02|406
1653584100000|2022-05-26 16:55:00|682.06|674.46|680.92|673.32|682.06|674.46|680.24|672.64|350
1653584400000|2022-05-26 17:00:00|680.89|673.29|681.14|673.54|683.42|675.82|680.7|673.1|291
1653584700000|2022-05-26 17:05:00|681.12|673.52|679.9|672.3|681.94|674.34|679.4|671.8|353
1653585000000|2022-05-26 17:10:00|679.94|672.34|677.9|670.3|679.99|672.39|677.26|669.66|381
1653585300000|2022-05-26 17:15:00|677.88|670.28|677.91|670.31|678.43|670.83|677.12|669.52|274
1653585600000|2022-05-26 17:20:00|677.92|670.32|677.89|670.29|678.4|670.8|677.17|669.57|287
1653585900000|2022-05-26 17:25:00|678.01|670.41|677.72|670.12|678.51|670.91|677.54|669.94|188
1653586200000|2022-05-26 17:30:00|677.73|670.13|679.37|671.77|679.75|672.15|677.58|669.98|326
1653586500000|2022-05-26 17:35:00|679.38|671.78|680.96|673.36|681.24|673.64|678.62|671.02|362
1653586800000|2022-05-26 17:40:00|680.92|673.32|681.55|673.95|681.69|674.09|680.75|673.15|231
1653587100000|2022-05-26 17:45:00|681.53|673.93|682.02|674.42|683.46|675.86|681.21|673.61|324
1653587400000|2022-05-26 17:50:00|682.06|674.46|681.61|674.01|682.06|674.46|681.06|673.46|204
1653587700000|2022-05-26 17:55:00|681.6|674|682.72|675.12|682.72|675.12|679.73|672.13|370
1653588000000|2022-05-26 18:00:00|682.64|675.04|679.76|672.16|683|675.4|679.63|672.03|344
1653588300000|2022-05-26 18:05:00|679.75|672.15|678.53|670.93|679.98|672.38|677.79|670.19|398
1653588600000|2022-05-26 18:10:00|678.55|670.95|679.54|671.94|679.89|672.29|678.55|670.95|297
1653588900000|2022-05-26 18:15:00|679.52|671.92|677.79|670.19|680.01|672.41|677.51|669.91|412
1653589200000|2022-05-26 18:20:00|677.78|670.18|678.88|671.28|679.62|672.02|677.75|670.15|319
1653589500000|2022-05-26 18:25:00|678.73|671.13|676.16|668.56|678.73|671.13|675.71|668.11|384
1653589800000|2022-05-26 18:30:00|676.14|668.54|675.37|667.77|676.59|668.99|674.35|666.75|372
1653590100000|2022-05-26 18:35:00|675.38|667.78|676.35|668.75|676.52|668.92|674.26|666.66|514
1653590400000|2022-05-26 18:40:00|676.33|668.73|676.62|669.02|676.66|669.06|675.7|668.1|301
1653590700000|2022-05-26 18:45:00|676.61|669.01|677.49|669.89|677.52|669.92|675.96|668.36|306
1653591000000|2022-05-26 18:50:00|677.57|669.97|674.85|667.25|677.81|670.21|674.84|667.24|414
1653591300000|2022-05-26 18:55:00|674.84|667.24|673.87|666.27|675.46|667.86|673.61|666.01|396
1653591600000|2022-05-26 19:00:00|673.79|666.19|670.85|663.25|674.36|666.76|669.81|662.21|454
1653591900000|2022-05-26 19:05:00|670.84|663.24|671.98|664.38|672.79|665.19|670.56|662.96|395
1653592200000|2022-05-26 19:10:00|671.96|664.36|671.38|663.78|672.47|664.87|669.14|661.54|490
1653592500000|2022-05-26 19:15:00|671.37|663.77|670.91|663.31|672.36|664.76|669.3|661.7|457
1653592800000|2022-05-26 19:20:00|670.94|663.34|670.63|663.03|672.07|664.47|668.95|661.35|545
1653593100000|2022-05-26 19:25:00|670.64|663.04|670.94|663.34|671.42|663.82|668.97|661.37|438
1653593400000|2022-05-26 19:30:00|670.9|663.3|670.89|663.29|671.07|663.47|669.11|661.51|425
1653593700000|2022-05-26 19:35:00|670.88|663.28|665.61|658.01|670.9|663.3|664.89|657.29|433
1653594000000|2022-05-26 19:40:00|665.58|657.98|667.48|659.88|667.48|659.88|665.56|657.96|286
1653594300000|2022-05-26 19:45:00|667.37|659.77|669.77|662.17|669.82|662.22|667.37|659.77|353
1653594600000|2022-05-26 19:50:00|669.76|662.16|664.95|657.35|670.02|662.42|664.93|657.33|527
1653594900000|2022-05-26 19:55:00|664.94|657.34|664.15|656.55|664.95|657.35|663.58|655.98|428
1653595200000|2022-05-26 20:00:00|664.14|656.54|663.13|655.53|666.77|659.17|663.13|655.53|474
1653595500000|2022-05-26 20:05:00|663.15|655.55|662.66|655.06|664.79|657.19|662.37|654.77|461
1653595800000|2022-05-26 20:10:00|662.68|655.08|661.97|654.37|663.65|656.05|661.78|654.18|432
1653596100000|2022-05-26 20:15:00|661.98|654.38|663.95|656.35|664.26|656.66|661.03|653.43|449
1653596400000|2022-05-26 20:20:00|663.94|656.34|660.55|652.95|663.98|656.38|660.12|652.52|378
1653596700000|2022-05-26 20:25:00|660.68|653.08|667.02|659.42|667.02|659.42|660.67|653.07|424
1653597000000|2022-05-26 20:30:00|667.03|659.43|665.54|657.94|669|661.4|665.04|657.44|608
1653597300000|2022-05-26 20:35:00|665.55|657.95|666.43|658.83|667.6|660|664.89|657.29|452
1653597600000|2022-05-26 20:40:00|666.44|658.84|667.18|659.58|667.6|660|665.77|658.17|331
1653597900000|2022-05-26 20:45:00|667.17|659.57|667.56|659.96|668.44|660.84|666.41|658.81|379
1653598200000|2022-05-26 20:50:00|667.55|659.95|666.32|658.72|667.58|659.98|665.28|657.68|440
1653598500000|2022-05-26 20:55:00|666.35|658.75|665.73|658.13|667.51|659.91|665.64|658.04|447
1653598800000|2022-05-26 21:00:00|665.7|658.1|667.84|660.24|667.84|660.24|665.7|658.1|214
1653599100000|2022-05-26 21:05:00|667.85|660.25|673.44|665.84|673.44|665.84|667.82|660.22|414
1653599400000|2022-05-26 21:10:00|673.53|665.93|673.09|665.49|674.58|666.98|672.4|664.8|328
1653599700000|2022-05-26 21:15:00|673.1|665.5|673.64|666.04|673.67|666.07|672.91|665.31|246
1653600000000|2022-05-26 21:20:00|673.62|666.02|673.93|666.33|674.25|666.65|673.61|666.01|130
1653600300000|2022-05-26 21:25:00|673.94|666.34|671.69|664.09|674|666.4|671.57|663.97|282
1653600600000|2022-05-26 21:30:00|671.68|664.08|670.92|663.32|671.68|664.08|670.68|663.08|148
1653600900000|2022-05-26 21:35:00|671.12|663.52|671.15|663.55|671.83|664.23|670.89|663.29|189
1653601200000|2022-05-26 21:40:00|671.14|663.54|671.08|663.48|672.03|664.43|671.06|663.46|286
1653601500000|2022-05-26 21:45:00|671.1|663.5|669.89|662.29|671.15|663.55|669.54|661.94|368
1653601800000|2022-05-26 21:50:00|669.88|662.28|670.75|663.15|670.79|663.19|669.82|662.22|243
1653602100000|2022-05-26 21:55:00|670.67|663.07|672.42|664.82|672.48|664.88|669.8|662.2|304
1653602400000|2022-05-26 22:00:00|672.41|664.81|672.15|664.55|672.9|665.3|670.7|663.1|366
1653602700000|2022-05-26 22:05:00|672.16|664.56|674.69|667.09|674.75|667.15|672.04|664.44|280
1653603000000|2022-05-26 22:10:00|674.67|667.07|677.43|669.83|677.47|669.87|674.6|667|332
1653603300000|2022-05-26 22:15:00|677.44|669.84|679.24|671.64|679.88|672.28|677.12|669.52|333
1653603600000|2022-05-26 22:20:00|679.04|671.44|678.89|671.29|679.09|671.49|677.9|670.3|264
1653603900000|2022-05-26 22:25:00|678.86|671.26|678.62|671.02|679.15|671.55|677.97|670.37|252
1653604200000|2022-05-26 22:30:00|678.63|671.03|678.32|670.72|681.14|673.54|678.31|670.71|337
1653604500000|2022-05-26 22:35:00|678.31|670.71|674.31|666.71|678.31|670.71|674.3|666.7|302
1653604800000|2022-05-26 22:40:00|674.3|666.7|674.67|667.07|675|667.4|673.77|666.17|273
1653605100000|2022-05-26 22:45:00|674.66|667.06|672.88|665.28|675.17|667.57|672.59|664.99|329
1653605400000|2022-05-26 22:50:00|672.89|665.29|673.44|665.84|673.83|666.23|671.82|664.22|293
1653605700000|2022-05-26 22:55:00|673.5|665.9|672.54|664.94|673.59|665.99|671.68|664.08|253
1653606000000|2022-05-26 23:00:00|672.53|664.93|672.5|664.9|673.46|665.86|670.48|662.88|389
1653606300000|2022-05-26 23:05:00|672.57|664.97|673.16|665.56|675.53|667.93|672.14|664.54|262
1653606600000|2022-05-26 23:10:00|673.18|665.58|666.46|658.86|676.42|668.82|665.94|658.34|546
1653606900000|2022-05-26 23:15:00|666.47|658.87|669.51|661.91|669.75|662.15|665.62|658.02|553
1653607200000|2022-05-26 23:20:00|669.28|661.68|668.92|661.32|670.51|662.91|668.22|660.62|355
1653607500000|2022-05-26 23:25:00|668.93|661.33|667.21|659.61|669.5|661.9|667.14|659.54|265
1653607800000|2022-05-26 23:30:00|667.2|659.6|669.03|661.43|669.64|662.04|667.1|659.5|368
1653608100000|2022-05-26 23:35:00|669.05|661.45|668.52|660.92|669.05|661.45|667.07|659.47|380
1653608400000|2022-05-26 23:40:00|668.53|660.93|668.73|661.13|669.99|662.39|668.2|660.6|303
1653608700000|2022-05-26 23:45:00|668.74|661.14|665.49|657.89|668.74|661.14|662.9|655.3|632
1653609000000|2022-05-26 23:50:00|665.5|657.9|665.76|658.16|665.81|658.21|664.37|656.77|443
1653609300000|2022-05-26 23:55:00|665.77|658.17|660.62|653.02|665.82|658.22|659.48|651.88|551
1653609600000|2022-05-27 00:00:00|660.63|653.03|664.18|656.58|665.65|658.05|660.2|652.6|608
1653609900000|2022-05-27 00:05:00|664.19|656.59|660.42|652.82|664.49|656.89|659.26|651.66|614
1653610200000|2022-05-27 00:10:00|660.43|652.83|663.91|656.31|663.91|656.31|658.99|651.39|547
1653610500000|2022-05-27 00:15:00|663.9|656.3|665.19|657.59|666.28|658.68|662.69|655.09|591
1653610800000|2022-05-27 00:20:00|665.16|657.56|665.49|657.89|665.77|658.17|663.53|655.93|450
1653611100000|2022-05-27 00:25:00|665.5|657.9|666.25|658.65|668.3|660.7|665.45|657.85|392
1653611400000|2022-05-27 00:30:00|666.24|658.64|665.1|657.5|667.31|659.71|664.82|657.22|369
1653611700000|2022-05-27 00:35:00|665.11|657.51|663.57|655.97|665.13|657.53|662.38|654.78|470
1653612000000|2022-05-27 00:40:00|663.68|656.08|656.45|648.85|663.71|656.11|656.44|648.84|590
1653612300000|2022-05-27 00:45:00|656.43|648.83|656.46|648.86|657.58|649.98|654.86|647.26|667
1653612600000|2022-05-27 00:50:00|656.49|648.89|657.18|649.58|658.12|650.52|655|647.4|616
1653612900000|2022-05-27 00:55:00|657.14|649.54|655.53|647.93|657.44|649.84|655.17|647.57|542
1653613200000|2022-05-27 01:00:00|655.54|647.94|654.14|646.54|658.56|650.96|654.14|646.54|646
1653613500000|2022-05-27 01:05:00|654.1|646.5|653.37|645.77|654.72|647.12|652.15|644.55|624
1653613800000|2022-05-27 01:10:00|653.38|645.78|652.91|645.31|654.34|646.74|652.01|644.41|508
1653614100000|2022-05-27 01:15:00|652.9|645.3|650.92|643.32|655.55|647.95|650.86|643.26|539
1653614400000|2022-05-27 01:20:00|650.98|643.38|648.3|640.7|651.49|643.89|647.68|640.08|581
1653614700000|2022-05-27 01:25:00|648.45|640.85|646.8|639.2|649.8|642.2|646.73|639.13|532
1653615000000|2022-05-27 01:30:00|646.96|639.36|646.47|638.87|649.44|641.84|646.47|638.87|573
1653615300000|2022-05-27 01:35:00|646.46|638.86|649.2|641.6|650.01|642.41|645.06|637.46|585
1653615600000|2022-05-27 01:40:00|649.23|641.63|648.4|640.8|650.27|642.67|648.35|640.75|489
1653615900000|2022-05-27 01:45:00|648.39|640.79|646.09|638.49|649.91|642.31|646.09|638.49|635
1653616200000|2022-05-27 01:50:00|646.11|638.51|643.84|636.24|646.19|638.59|643.25|635.65|461
1653616500000|2022-05-27 01:55:00|643.83|636.23|641.43|633.83|643.94|636.34|639.35|631.75|634
1653616800000|2022-05-27 02:00:00|641.44|633.84|635.19|627.59|641.47|633.87|635.16|627.56|652
1653617100000|2022-05-27 02:05:00|635.17|627.57|637.68|630.08|638.82|631.22|635.17|627.57|572
1653617400000|2022-05-27 02:10:00|637.69|630.09|633.97|626.37|638.39|630.79|633.89|626.29|608
1653617700000|2022-05-27 02:15:00|633.96|626.36|637.39|629.79|637.4|629.8|633.16|625.56|555
1653618000000|2022-05-27 02:20:00|637.4|629.8|645.9|638.3|647.32|639.72|637.09|629.49|708
1653618300000|2022-05-27 02:25:00|646.2|638.6|643.21|635.61|646.34|638.74|641.39|633.79|690
1653618600000|2022-05-27 02:30:00|643.2|635.6|640.68|633.08|643.2|635.6|640.25|632.65|632
1653618900000|2022-05-27 02:35:00|640.55|632.95|641.98|634.38|643.57|635.97|640.39|632.79|614
1653619200000|2022-05-27 02:40:00|641.97|634.37|641.5|633.9|641.98|634.38|640.1|632.5|565
1653619500000|2022-05-27 02:45:00|641.49|633.89|638.76|631.16|641.81|634.21|637.31|629.71|611
1653619800000|2022-05-27 02:50:00|638.73|631.13|639.05|631.45|640.78|633.18|637.39|629.79|519
1653620100000|2022-05-27 02:55:00|639.06|631.46|642.48|634.88|642.66|635.06|639.06|631.46|536
1653620400000|2022-05-27 03:00:00|642.49|634.89|645.08|637.48|645.89|638.29|641.65|634.05|489
1653620700000|2022-05-27 03:05:00|645.07|637.47|646.99|639.39|647.35|639.75|644.23|636.63|476
1653621000000|2022-05-27 03:10:00|646.98|639.38|645.99|638.39|648.04|640.44|645.32|637.72|395
1653621300000|2022-05-27 03:15:00|646|638.4|649.67|642.07|649.67|642.07|645.82|638.22|456
1653621600000|2022-05-27 03:20:00|649.74|642.14|649.39|641.79|650.28|642.68|648.33|640.73|382
1653621900000|2022-05-27 03:25:00|649.31|641.71|651.73|644.13|651.74|644.14|648.25|640.65|517
1653622200000|2022-05-27 03:30:00|652.14|644.54|656.95|649.35|657.12|649.52|652.14|644.54|519
1653622500000|2022-05-27 03:35:00|656.58|648.98|654.09|646.49|657.07|649.47|654.09|646.49|450
1653622800000|2022-05-27 03:40:00|654.1|646.5|653.13|645.53|654.24|646.64|652.95|645.35|441
1653623100000|2022-05-27 03:45:00|653.11|645.51|655.18|647.58|655.69|648.09|652.62|645.02|425
1653623400000|2022-05-27 03:50:00|655.46|647.86|655.12|647.52|655.64|648.04|654.23|646.63|307
1653623700000|2022-05-27 03:55:00|655.09|647.49|654.17|646.57|655.89|648.29|654.11|646.51|383
1653624000000|2022-05-27 04:00:00|654.16|646.56|651.53|643.93|654.59|646.99|651.29|643.69|430
1653624300000|2022-05-27 04:05:00|651.54|643.94|651.35|643.75|652.43|644.83|651.18|643.58|325
1653624600000|2022-05-27 04:10:00|651.36|643.76|654.27|646.67|654.98|647.38|651.34|643.74|323
1653624900000|2022-05-27 04:15:00|654.28|646.68|657.17|649.57|657.5|649.9|654.26|646.66|426
1653625200000|2022-05-27 04:20:00|657.18|649.58|655.94|648.34|657.73|650.13|655.38|647.78|499
1653625500000|2022-05-27 04:25:00|655.91|648.31|653.03|645.43|656.06|648.46|653|645.4|429
1653625800000|2022-05-27 04:30:00|653.11|645.51|648.97|641.37|653.58|645.98|648.73|641.13|562
1653626100000|2022-05-27 04:35:00|648.96|641.36|647.08|639.48|649.42|641.82|647.02|639.42|484
1653626400000|2022-05-27 04:40:00|647.05|639.45|646.36|638.76|647.67|640.07|645.77|638.17|429
1653626700000|2022-05-27 04:45:00|646.39|638.79|644.35|636.75|646.47|638.87|643.54|635.94|508
1653627000000|2022-05-27 04:50:00|644.34|636.74|643.91|636.31|645.47|637.87|642|634.4|464
1653627300000|2022-05-27 04:55:00|643.86|636.26|642.31|634.71|644.95|637.35|641.47|633.87|371
1653627600000|2022-05-27 05:00:00|642.46|634.86|639.58|631.98|644.72|637.12|638.51|630.91|632
1653627900000|2022-05-27 05:05:00|639.62|632.02|647.03|639.43|647.03|639.43|638.92|631.32|552
1653628200000|2022-05-27 05:10:00|647.04|639.44|645.78|638.18|647.61|640.01|645.51|637.91|485
1653628500000|2022-05-27 05:15:00|645.81|638.21|643.81|636.21|646.56|638.96|642.65|635.05|501
1653628800000|2022-05-27 05:20:00|643.79|636.19|642.32|634.72|645.46|637.86|640.73|633.13|454
1653629100000|2022-05-27 05:25:00|642.33|634.73|643.36|635.76|643.98|636.38|641.12|633.52|531
1653629400000|2022-05-27 05:30:00|643.61|636.01|641.65|634.05|644.2|636.6|640.16|632.56|467
1653629700000|2022-05-27 05:35:00|641.64|634.04|629.49|621.89|642.05|634.45|629.49|621.89|677
1653630000000|2022-05-27 05:40:00|629.54|621.94|630.37|622.77|631.43|623.83|627.3|619.7|719
1653630300000|2022-05-27 05:45:00|630.38|622.78|633.85|626.25|635.84|628.24|629.02|621.42|765
1653630600000|2022-05-27 05:50:00|633.84|626.24|632.88|625.28|634.08|626.48|632.19|624.59|593
1653630900000|2022-05-27 05:55:00|632.89|625.29|634.32|626.72|634.32|626.72|631.21|623.61|597
1653631200000|2022-05-27 06:00:00|634.26|626.66|628.74|621.14|634.43|626.83|628.61|621.01|673
1653631500000|2022-05-27 06:05:00|628.68|621.08|628.88|621.28|629.74|622.14|626.4|618.8|654
1653631800000|2022-05-27 06:10:00|628.89|621.29|636.94|629.34|638.69|631.09|628.84|621.24|672
1653632100000|2022-05-27 06:15:00|636.98|629.38|632.08|624.48|637.57|629.97|631.94|624.34|651
1653632400000|2022-05-27 06:20:00|632.01|624.41|635.89|628.29|635.89|628.29|629.67|622.07|610
1653632700000|2022-05-27 06:25:00|635.9|628.3|636.02|628.42|636.73|629.13|633.72|626.12|643
1653633000000|2022-05-27 06:30:00|635.96|628.36|641.12|633.52|641.64|634.04|633.84|626.24|601
1653633300000|2022-05-27 06:35:00|641.13|633.53|643.94|636.34|645.83|638.23|641.13|633.53|651
1653633600000|2022-05-27 06:40:00|643.75|636.15|643.55|635.95|644.25|636.65|642.15|634.55|520
1653633900000|2022-05-27 06:45:00|643.54|635.94|644.99|637.39|645.85|638.25|642.99|635.39|382
1653634200000|2022-05-27 06:50:00|644.88|637.28|644.79|637.19|645.32|637.72|642.52|634.92|427
1653634500000|2022-05-27 06:55:00|644.8|637.2|648.27|640.67|649.58|641.98|643.77|636.17|614
1653634800000|2022-05-27 07:00:00|648.26|640.66|647.56|639.96|649.69|642.09|647.13|639.53|592
1653635100000|2022-05-27 07:05:00|647.82|640.22|647.23|639.63|648|640.4|646.26|638.66|490
1653635400000|2022-05-27 07:10:00|647.22|639.62|649.25|641.65|651.8|644.2|647.22|639.62|449
1653635700000|2022-05-27 07:15:00|649.31|641.71|653.25|645.65|653.93|646.33|648.38|640.78|599
1653636000000|2022-05-27 07:20:00|653.24|645.64|654.71|647.11|654.86|647.26|651.36|643.76|427
1653636300000|2022-05-27 07:25:00|654.7|647.1|658.41|650.81|659.53|651.93|654.26|646.66|527
1653636600000|2022-05-27 07:30:00|658.42|650.82|655.87|648.27|658.73|651.13|655.87|648.27|447
1653636900000|2022-05-27 07:35:00|655.86|648.26|655.86|648.26|656.79|649.19|655.75|648.15|354
1653637200000|2022-05-27 07:40:00|655.87|648.27|654.9|647.3|656.12|648.52|654.76|647.16|309
1653637500000|2022-05-27 07:45:00|654.85|647.25|653.09|645.49|655.03|647.43|653.09|645.49|360
1653637800000|2022-05-27 07:50:00|653.05|645.45|652.44|644.84|653.17|645.57|651.65|644.05|304
1653638100000|2022-05-27 07:55:00|652.24|644.64|649.24|641.64|652.75|645.15|649.18|641.58|346
1653638400000|2022-05-27 08:00:00|649.26|641.66|644.66|637.06|649.26|641.66|643.59|635.99|484
1653638700000|2022-05-27 08:05:00|644.67|637.07|651.33|643.73|652.56|644.96|643.59|635.99|579
1653639000000|2022-05-27 08:10:00|651.29|643.69|653.95|646.35|655.11|647.51|650.59|642.99|533
1653639300000|2022-05-27 08:15:00|653.94|646.34|654.83|647.23|656.09|648.49|653.16|645.56|512
1653639600000|2022-05-27 08:20:00|654.82|647.22|652.15|644.55|655.53|647.93|651.32|643.72|509
1653639900000|2022-05-27 08:25:00|652.11|644.51|652.65|645.05|652.93|645.33|652.11|644.51|260
1653640200000|2022-05-27 08:30:00|652.67|645.07|653.32|645.72|653.78|646.18|650.2|642.6|477
1653640500000|2022-05-27 08:35:00|653.41|645.81|653.15|645.55|654.51|646.91|653.13|645.53|192
1653640800000|2022-05-27 08:40:00|653.14|645.54|649.95|642.35|653.15|645.55|649.13|641.53|404
1653641100000|2022-05-27 08:45:00|649.96|642.36|649.12|641.52|650.58|642.98|649|641.4|348
1653641400000|2022-05-27 08:50:00|649.11|641.51|644.97|637.37|650.28|642.68|644.47|636.87|456
1653641700000|2022-05-27 08:55:00|644.96|637.36|644.58|636.98|647.19|639.59|644.18|636.58|441
1653642000000|2022-05-27 09:00:00|644.67|637.07|643.69|636.09|644.95|637.35|643|635.4|474
1653642300000|2022-05-27 09:05:00|643.71|636.11|644.44|636.84|644.67|637.07|642.49|634.89|401
1653642600000|2022-05-27 09:10:00|644.45|636.85|644.63|637.03|645.48|637.88|643.78|636.18|362
1653642900000|2022-05-27 09:15:00|644.64|637.04|645.69|638.09|645.78|638.18|643.68|636.08|395
1653643200000|2022-05-27 09:20:00|645.7|638.1|644.31|636.71|646.14|638.54|643.23|635.63|395
1653643500000|2022-05-27 09:25:00|644.28|636.68|646.03|638.43|646.38|638.78|644.2|636.6|337
1653643800000|2022-05-27 09:30:00|646.07|638.47|646.63|639.03|647|639.4|644.48|636.88|482
1653644100000|2022-05-27 09:35:00|646.64|639.04|648.53|640.93|648.54|640.94|646.1|638.5|335
1653644400000|2022-05-27 09:40:00|648.49|640.89|647.52|639.92|649.41|641.81|647.52|639.92|393
1653644700000|2022-05-27 09:45:00|647.5|639.9|644.76|637.16|647.88|640.28|643.84|636.24|341
1653645000000|2022-05-27 09:50:00|644.77|637.17|650.9|643.3|650.9|643.3|644.27|636.67|358
1653645300000|2022-05-27 09:55:00|650.91|643.31|653.77|646.17|654.01|646.41|650.83|643.23|390
1653645600000|2022-05-27 10:00:00|653.72|646.12|652.23|644.63|654.66|647.06|652.09|644.49|418
1653645900000|2022-05-27 10:05:00|652.22|644.62|653.69|646.09|654.72|647.12|650.46|642.86|429
1653646200000|2022-05-27 10:10:00|653.72|646.12|654.8|647.2|657.63|650.03|653.69|646.09|460
1653646500000|2022-05-27 10:15:00|654.81|647.21|655.76|648.16|656.97|649.37|654.12|646.52|404
1653646800000|2022-05-27 10:20:00|655.84|648.24|652.55|644.95|656.54|648.94|652.54|644.94|407
1653647100000|2022-05-27 10:25:00|652.5|644.9|655.05|647.45|655.12|647.52|651.65|644.05|383
1653647400000|2022-05-27 10:30:00|655.06|647.46|652.23|644.63|655.83|648.23|652.06|644.46|434
1653647700000|2022-05-27 10:35:00|652.09|644.49|654.67|647.07|655.46|647.86|651.97|644.37|342
1653648000000|2022-05-27 10:40:00|654.68|647.08|656.39|648.79|658.41|650.81|654.41|646.81|543
1653648300000|2022-05-27 10:45:00|656.38|648.78|652.04|644.44|656.4|648.8|652|644.4|343
1653648600000|2022-05-27 10:50:00|652.05|644.45|652.97|645.37|653.61|646.01|651.09|643.49|461
1653648900000|2022-05-27 10:55:00|652.89|645.29|650.4|642.8|654.15|646.55|648.31|640.71|579
1653649200000|2022-05-27 11:00:00|650.54|642.94|651.15|643.55|652.33|644.73|649.07|641.47|587
1653649500000|2022-05-27 11:05:00|651.14|643.54|655.49|647.89|655.51|647.91|651.12|643.52|423
1653649800000|2022-05-27 11:10:00|655.5|647.9|657.54|649.94|657.97|650.37|655.06|647.46|335
1653650100000|2022-05-27 11:15:00|657.62|650.02|657.29|649.69|658.45|650.85|656.71|649.11|292
1653650400000|2022-05-27 11:20:00|657.27|649.67|659.76|652.16|659.76|652.16|655.26|647.66|430
1653650700000|2022-05-27 11:25:00|660.12|652.52|666.15|658.55|666.38|658.78|660.11|652.51|578
1653651000000|2022-05-27 11:30:00|666.16|658.56|663.8|656.2|666.62|659.02|663.13|655.53|433
1653651300000|2022-05-27 11:35:00|663.81|656.21|663.13|655.53|664.54|656.94|662.2|654.6|332
1653651600000|2022-05-27 11:40:00|663.01|655.41|661.9|654.3|664.57|656.97|661.82|654.22|402
1653651900000|2022-05-27 11:45:00|661.92|654.32|659.23|651.63|662.39|654.79|659.02|651.42|410
1653652200000|2022-05-27 11:50:00|659.18|651.58|657.18|649.58|659.69|652.09|657.11|649.51|462
1653652500000|2022-05-27 11:55:00|657.17|649.57|658.99|651.39|659.15|651.55|657.16|649.56|329
1653652800000|2022-05-27 12:00:00|658.93|651.33|658.85|651.25|659.51|651.91|656.73|649.13|502
1653653100000|2022-05-27 12:05:00|658.86|651.26|661.95|654.35|662.71|655.11|658.86|651.26|304
1653653400000|2022-05-27 12:10:00|661.96|654.36|660.92|653.32|662.73|655.13|660.03|652.43|381
1653653700000|2022-05-27 12:15:00|660.87|653.27|663.18|655.58|663.22|655.62|658.44|650.84|430
1653654000000|2022-05-27 12:20:00|663.22|655.62|667.78|660.18|668.4|660.8|663.18|655.58|520
1653654300000|2022-05-27 12:25:00|667.84|660.24|665.96|658.36|668.15|660.55|665.11|657.51|534
1653654600000|2022-05-27 12:30:00|665.99|658.39|665.61|658.01|670.09|662.49|662.25|654.65|781
1653654900000|2022-05-27 12:35:00|665.71|658.11|670.19|662.59|670.33|662.73|665.61|658.01|537
1653655200000|2022-05-27 12:40:00|670.1|662.5|672.49|664.89|672.75|665.15|669.25|661.65|548
1653655500000|2022-05-27 12:45:00|672.54|664.94|671.65|664.05|673.74|666.14|670.25|662.65|513
1653655800000|2022-05-27 12:50:00|671.6|664|669.16|661.56|672.05|664.45|668.58|660.98|420
1653656100000|2022-05-27 12:55:00|669.14|661.54|669.07|661.47|669.28|661.68|667.38|659.78|299
1653656400000|2022-05-27 13:00:00|669|661.4|666.39|658.79|669.01|661.41|666.3|658.7|421
1653656700000|2022-05-27 13:05:00|666.38|658.78|666.58|658.98|667.79|660.19|666.21|658.61|343
1653657000000|2022-05-27 13:10:00|666.63|659.03|666.95|659.35|667.12|659.52|665.91|658.31|315
1653657300000|2022-05-27 13:15:00|666.89|659.29|665.5|657.9|668|660.4|665.5|657.9|347
1653657600000|2022-05-27 13:20:00|665.29|657.69|661.35|653.75|665.32|657.72|661.25|653.65|428
1653657900000|2022-05-27 13:25:00|661.34|653.74|662.1|654.5|662.4|654.8|661.02|653.42|273
1653658200000|2022-05-27 13:30:00|661.97|654.37|662.3|654.7|665.64|658.04|661.7|654.1|614
1653658500000|2022-05-27 13:35:00|662.31|654.71|665.57|657.97|665.96|658.36|661.59|653.99|544
1653658800000|2022-05-27 13:40:00|665.58|657.98|662.74|655.14|667.48|659.88|662.74|655.14|578
1653659100000|2022-05-27 13:45:00|662.61|655.01|664.79|657.19|664.88|657.28|661.32|653.72|495
1653659400000|2022-05-27 13:50:00|664.86|657.26|668.51|660.91|668.55|660.95|664.71|657.11|515
1653659700000|2022-05-27 13:55:00|668.49|660.89|669.3|661.7|671.57|663.97|668.49|660.89|482
1653660000000|2022-05-27 14:00:00|669.28|661.68|668.95|661.35|670.97|663.37|668.29|660.69|487
1653660300000|2022-05-27 14:05:00|668.97|661.37|664.71|657.11|669.02|661.42|664.62|657.02|407
1653660600000|2022-05-27 14:10:00|664.75|657.15|664.86|657.26|666.36|658.76|664.2|656.6|502
1653660900000|2022-05-27 14:15:00|664.83|657.23|661.42|653.82|665.48|657.88|661.11|653.51|436
1653661200000|2022-05-27 14:20:00|661.48|653.88|663.64|656.04|663.81|656.21|661.15|653.55|312
1653661500000|2022-05-27 14:25:00|663.63|656.03|661.54|653.94|664.48|656.88|661.31|653.71|279
1653661800000|2022-05-27 14:30:00|661.53|653.93|656.31|648.71|661.61|654.01|656.3|648.7|429
1653662100000|2022-05-27 14:35:00|656.32|648.72|657.19|649.59|657.55|649.95|654.28|646.68|439
1653662400000|2022-05-27 14:40:00|657.15|649.55|651.35|643.75|657.34|649.74|651.35|643.75|440
1653662700000|2022-05-27 14:45:00|651.37|643.77|651.46|643.86|652.61|645.01|648.49|640.89|564
1653663000000|2022-05-27 14:50:00|651.32|643.72|650.49|642.89|652.51|644.91|648.78|641.18|581
1653663300000|2022-05-27 14:55:00|650.33|642.73|649.27|641.67|651.22|643.62|649.07|641.47|458
1653663600000|2022-05-27 15:00:00|649.3|641.7|647.81|640.21|650.49|642.89|645.22|637.62|583
1653663900000|2022-05-27 15:05:00|647.85|640.25|648.28|640.68|650.58|642.98|646.82|639.22|578
1653664200000|2022-05-27 15:10:00|648.29|640.69|648.83|641.23|651.25|643.65|648.29|640.69|477
1653664500000|2022-05-27 15:15:00|648.85|641.25|653.31|645.71|655.36|647.76|648.15|640.55|588
1653664800000|2022-05-27 15:20:00|653.13|645.53|651.33|643.73|653.24|645.64|650.38|642.78|507
1653665100000|2022-05-27 15:25:00|651.27|643.67|653.52|645.92|656.29|648.69|650.21|642.61|660
1653665400000|2022-05-27 15:30:00|653.51|645.91|654.96|647.36|657.81|650.21|653.39|645.79|627
1653665700000|2022-05-27 15:35:00|655.03|647.43|655.24|647.64|657.02|649.42|654.72|647.12|459
1653666000000|2022-05-27 15:40:00|655.23|647.63|657.59|649.99|658.54|650.94|654.38|646.78|425
1653666300000|2022-05-27 15:45:00|657.6|650|658.68|651.08|658.96|651.36|657.03|649.43|454
1653666600000|2022-05-27 15:50:00|658.81|651.21|655.35|647.75|659.23|651.63|654.4|646.8|409
1653666900000|2022-05-27 15:55:00|655.33|647.73|652.1|644.5|655.33|647.73|650.37|642.77|495
1653667200000|2022-05-27 16:00:00|652.11|644.51|648.39|640.79|652.99|645.39|648.39|640.79|425
1653667500000|2022-05-27 16:05:00|648.38|640.78|645.42|637.82|648.4|640.8|644.07|636.47|572
1653667800000|2022-05-27 16:10:00|645.43|637.83|652.03|644.43|653.32|645.72|645.43|637.83|591
1653668100000|2022-05-27 16:15:00|652.01|644.41|649.03|641.43|652.01|644.41|648.23|640.63|538
1653668400000|2022-05-27 16:20:00|649.1|641.5|645.56|637.96|649.83|642.23|644.38|636.78|540
1653668700000|2022-05-27 16:25:00|645.54|637.94|643.03|635.43|645.86|638.26|643.01|635.41|502
1653669000000|2022-05-27 16:30:00|643.1|635.5|644.47|636.87|644.58|636.98|641.07|633.47|590
1653669300000|2022-05-27 16:35:00|644.48|636.88|646.23|638.63|647.47|639.87|641.8|634.2|598
1653669600000|2022-05-27 16:40:00|646.22|638.62|646.89|639.29|647.81|640.21|646.05|638.45|435
1653669900000|2022-05-27 16:45:00|646.92|639.32|648.41|640.81|648.87|641.27|646.18|638.58|414
1653670200000|2022-05-27 16:50:00|648.28|640.68|640.19|632.59|648.67|641.07|639.89|632.29|526
1653670500000|2022-05-27 16:55:00|640.2|632.6|640.89|633.29|641.52|633.92|639.63|632.03|405
1653670800000|2022-05-27 17:00:00|640.94|633.34|641.8|634.2|641.8|634.2|639.37|631.77|456
1653671100000|2022-05-27 17:05:00|641.81|634.21|644.55|636.95|644.66|637.06|641.16|633.56|427
1653671400000|2022-05-27 17:10:00|644.56|636.96|643.83|636.23|646.08|638.48|643.22|635.62|425
1653671700000|2022-05-27 17:15:00|643.82|636.22|634.94|627.34|643.83|636.23|633.44|625.84|709
1653672000000|2022-05-27 17:20:00|634.95|627.35|634.25|626.65|635.47|627.87|630.91|623.31|688
1653672300000|2022-05-27 17:25:00|634.48|626.88|637.17|629.57|638.87|631.27|634.48|626.88|723
1653672600000|2022-05-27 17:30:00|637.24|629.64|629.85|622.25|638.63|631.03|628.73|621.13|709
1653672900000|2022-05-27 17:35:00|629.87|622.27|632.99|625.39|633.32|625.72|629.17|621.57|626
1653673200000|2022-05-27 17:40:00|632.98|625.38|630.56|622.96|633.65|626.05|630.1|622.5|588
1653673500000|2022-05-27 17:45:00|630.63|623.03|632.85|625.25|633.24|625.64|629.31|621.71|690
1653673800000|2022-05-27 17:50:00|632.87|625.27|632.95|625.35|635.81|628.21|632.74|625.14|584
1653674100000|2022-05-27 17:55:00|632.92|625.32|631.97|624.37|632.92|625.32|629.46|621.86|616
1653674400000|2022-05-27 18:00:00|632.15|624.55|635.56|627.96|635.57|627.97|629.35|621.75|690
1653674700000|2022-05-27 18:05:00|635.57|627.97|634.35|626.75|635.6|628|633.41|625.81|546
1653675000000|2022-05-27 18:10:00|634.43|626.83|631.11|623.51|635.36|627.76|630.93|623.33|532
1653675300000|2022-05-27 18:15:00|631.16|623.56|632.07|624.47|633.38|625.78|629.88|622.28|642
1653675600000|2022-05-27 18:20:00|632.08|624.48|631.73|624.13|633.17|625.57|630.95|623.35|473
1653675900000|2022-05-27 18:25:00|631.7|624.1|631.55|623.95|631.89|624.29|630.26|622.66|463
1653676200000|2022-05-27 18:30:00|631.56|623.96|634.4|626.8|634.59|626.99|631.42|623.82|525
1653676500000|2022-05-27 18:35:00|634.34|626.74|633.92|626.32|635.53|627.93|633.89|626.29|493
1653676800000|2022-05-27 18:40:00|633.82|626.22|626.69|619.09|634.08|626.48|625.9|618.3|673
1653677100000|2022-05-27 18:45:00|626.65|619.05|630.83|623.23|630.83|623.23|625.87|618.27|648
1653677400000|2022-05-27 18:50:00|630.82|623.22|629.74|622.14|631.01|623.41|628.37|620.77|595
1653677700000|2022-05-27 18:55:00|629.77|622.17|630.9|623.3|632.55|624.95|629.56|621.96|501
1653678000000|2022-05-27 19:00:00|630.91|623.31|630.29|622.69|633.53|625.93|628.93|621.33|628
1653678300000|2022-05-27 19:05:00|630.28|622.68|630.78|623.18|631.78|624.18|630.14|622.54|382
1653678600000|2022-05-27 19:10:00|630.83|623.23|628.01|620.41|630.95|623.35|627.4|619.8|417
1653678900000|2022-05-27 19:15:00|628.02|620.42|626.58|618.98|629.08|621.48|626.21|618.61|499
1653679200000|2022-05-27 19:20:00|626.57|618.97|629.74|622.14|629.84|622.24|626.37|618.77|433
1653679500000|2022-05-27 19:25:00|629.76|622.16|630.09|622.49|631.28|623.68|629.76|622.16|397
1653679800000|2022-05-27 19:30:00|630.04|622.44|631.43|623.83|632.51|624.91|629.25|621.65|522
1653680100000|2022-05-27 19:35:00|631.42|623.82|632.46|624.86|632.58|624.98|630.18|622.58|414
1653680400000|2022-05-27 19:40:00|632.48|624.88|633.64|626.04|633.65|626.05|631.87|624.27|410
1653680700000|2022-05-27 19:45:00|633.65|626.05|635.12|627.52|635.17|627.57|631.25|623.65|371
1653681000000|2022-05-27 19:50:00|635.2|627.6|645.7|638.1|645.83|638.23|635.13|627.53|801
1653681300000|2022-05-27 19:55:00|645.86|638.26|640.95|633.35|646.89|639.29|640.92|633.32|565
1653681600000|2022-05-27 20:00:00|641.05|633.45|644.38|636.78|644.42|636.82|637.55|629.95|654
1653681900000|2022-05-27 20:05:00|644.39|636.79|645.78|638.18|646.18|638.58|644.3|636.7|544
1653682200000|2022-05-27 20:10:00|645.79|638.19|641.65|634.05|645.79|638.19|641.37|633.77|521
1653682500000|2022-05-27 20:15:00|641.73|634.13|643.71|636.11|644.67|637.07|641.73|634.13|421
1653682800000|2022-05-27 20:20:00|643.7|636.1|648.3|640.7|648.56|640.96|643.11|635.51|600
1653683100000|2022-05-27 20:25:00|648.31|640.71|646.01|638.41|648.55|640.95|645.15|637.55|499
1653683400000|2022-05-27 20:30:00|646|638.4|644.67|637.07|646|638.4|644.2|636.6|458
1653683700000|2022-05-27 20:35:00|644.61|637.01|643.99|636.39|645.12|637.52|643.93|636.33|189
1653684000000|2022-05-27 20:40:00|644|636.4|644.16|636.56|644.48|636.88|643.45|635.85|263
1653684300000|2022-05-27 20:45:00|644.1|636.5|643.72|636.12|644.39|636.79|642.92|635.32|341
1653684600000|2022-05-27 20:50:00|643.73|636.13|641.89|634.29|644.62|637.02|641.89|634.29|387
1653684900000|2022-05-27 20:55:00|641.88|634.28|641.88|634.28|642.62|635.02|641.73|634.13|169
1653721200000|2022-05-28 07:00:00|647.11|639.51|647.04|639.44|647.86|640.26|646.83|639.23|245
1653721500000|2022-05-28 07:05:00|647.07|639.47|645.19|637.59|647.08|639.48|644.93|637.33|273
1653721800000|2022-05-28 07:10:00|645.2|637.6|644.58|636.98|645.32|637.72|644.14|636.54|197
1653722100000|2022-05-28 07:15:00|644.57|636.97|644.15|636.55|644.57|636.97|642.93|635.33|334
1653722400000|2022-05-28 07:20:00|644.16|636.56|643.22|635.62|644.19|636.59|643.22|635.62|197
1653722700000|2022-05-28 07:25:00|643.26|635.66|643.02|635.42|644.07|636.47|643|635.4|168
1653723000000|2022-05-28 07:30:00|643.05|635.45|641.6|634|643.7|636.1|641.13|633.53|265
1653723300000|2022-05-28 07:35:00|641.58|633.98|642.69|635.09|642.77|635.17|641.57|633.97|152
1653723600000|2022-05-28 07:40:00|642.68|635.08|641.14|633.54|643.02|635.42|641.12|633.52|203
1653723900000|2022-05-28 07:45:00|641.15|633.55|641.79|634.19|641.8|634.2|641.01|633.41|222
1653724200000|2022-05-28 07:50:00|641.8|634.2|644.88|637.28|644.9|637.3|641.77|634.17|255
1653724500000|2022-05-28 07:55:00|644.79|637.19|643.89|636.29|645.04|637.44|643.8|636.2|192
1653724800000|2022-05-28 08:00:00|643.84|636.24|643.15|635.55|644.61|637.01|643.14|635.54|332
1653725100000|2022-05-28 08:05:00|643.08|635.48|643.44|635.84|643.55|635.95|642.71|635.11|120
1653725400000|2022-05-28 08:10:00|643.53|635.93|643.22|635.62|644.51|636.91|643.22|635.62|223
1653725700000|2022-05-28 08:15:00|643.21|635.61|642.99|635.39|643.82|636.22|642.97|635.37|201
1653726000000|2022-05-28 08:20:00|642.97|635.37|640.71|633.11|643.08|635.48|640.69|633.09|286
1653726300000|2022-05-28 08:25:00|640.67|633.07|641.19|633.59|641.42|633.82|640.63|633.03|237
1653726600000|2022-05-28 08:30:00|641.2|633.6|638.49|630.89|641.5|633.9|637.76|630.16|407
1653726900000|2022-05-28 08:35:00|638.51|630.91|640.77|633.17|640.87|633.27|638.51|630.91|154
1653727200000|2022-05-28 08:40:00|640.82|633.22|643.01|635.41|643.11|635.51|640.28|632.68|274
1653727500000|2022-05-28 08:45:00|643.03|635.43|641.37|633.77|643.57|635.97|641.37|633.77|300
1653727800000|2022-05-28 08:50:00|641.33|633.73|640.8|633.2|641.63|634.03|640.77|633.17|154
1653728100000|2022-05-28 08:55:00|640.79|633.19|641.05|633.45|641.94|634.34|640.67|633.07|206
1653728400000|2022-05-28 09:00:00|641.13|633.53|640.6|633|641.47|633.87|639.67|632.07|274
1653728700000|2022-05-28 09:05:00|640.56|632.96|640.08|632.48|640.75|633.15|639.2|631.6|253
1653729000000|2022-05-28 09:10:00|640.09|632.49|642.85|635.25|642.89|635.29|640.07|632.47|229
1653729300000|2022-05-28 09:15:00|642.84|635.24|643.79|636.19|644.11|636.51|642.3|634.7|228
1653729600000|2022-05-28 09:20:00|643.83|636.23|644.39|636.79|644.43|636.83|643.64|636.04|186
1653729900000|2022-05-28 09:25:00|644.4|636.8|643.01|635.41|644.43|636.83|642.99|635.39|182
1653730200000|2022-05-28 09:30:00|643.04|635.44|640.9|633.3|643.46|635.86|640.66|633.06|363
1653730500000|2022-05-28 09:35:00|640.89|633.29|641.95|634.35|642.57|634.97|640.72|633.12|231
1653730800000|2022-05-28 09:40:00|641.94|634.34|641.37|633.77|642.23|634.63|641.37|633.77|195
1653731100000|2022-05-28 09:45:00|641.35|633.75|641.66|634.06|641.66|634.06|639.77|632.17|217
1653731400000|2022-05-28 09:50:00|641.71|634.11|643.25|635.65|643.76|636.16|641.67|634.07|149
1653731700000|2022-05-28 09:55:00|643.24|635.64|642.03|634.43|643.24|635.64|641.68|634.08|267
1653732000000|2022-05-28 10:00:00|642.06|634.46|640.92|633.32|642.47|634.87|640.74|633.14|301
1653732300000|2022-05-28 10:05:00|640.91|633.31|640.08|632.48|641.86|634.26|640.08|632.48|234
1653732600000|2022-05-28 10:10:00|640.06|632.46|639.96|632.36|640.58|632.98|639.95|632.35|130
1653732900000|2022-05-28 10:15:00|639.93|632.33|640.18|632.58|641.52|633.92|639.9|632.3|261
1653733200000|2022-05-28 10:20:00|640.19|632.59|644.34|636.74|644.34|636.74|638.79|631.19|344
1653733500000|2022-05-28 10:25:00|644.32|636.72|645.23|637.63|645.66|638.06|644.31|636.71|349
1653733800000|2022-05-28 10:30:00|645.14|637.54|642.47|634.87|645.18|637.58|642.44|634.84|230
1653734100000|2022-05-28 10:35:00|642.42|634.82|641.9|634.3|643.04|635.44|641.87|634.27|230
1653734400000|2022-05-28 10:40:00|641.91|634.31|640.76|633.16|641.91|634.31|640.39|632.79|281
1653734700000|2022-05-28 10:45:00|640.77|633.17|642.17|634.57|642.32|634.72|640.76|633.16|242
1653735000000|2022-05-28 10:50:00|642.2|634.6|643.95|636.35|644.17|636.57|642.18|634.58|233
1653735300000|2022-05-28 10:55:00|643.93|636.33|644.1|636.5|644.65|637.05|643.02|635.42|204
1653735600000|2022-05-28 11:00:00|644.16|636.56|641.82|634.22|644.24|636.64|641.72|634.12|243
1653735900000|2022-05-28 11:05:00|641.81|634.21|645.49|637.89|645.53|637.93|641.69|634.09|166
1653736200000|2022-05-28 11:10:00|645.5|637.9|648.87|641.27|648.87|641.27|645.18|637.58|424
1653736500000|2022-05-28 11:15:00|648.93|641.33|647.28|639.68|648.93|641.33|645.67|638.07|366
1653736800000|2022-05-28 11:20:00|647.33|639.73|651.27|643.67|652.08|644.48|647.12|639.52|307
1653737100000|2022-05-28 11:25:00|651.28|643.68|650.28|642.68|651.32|643.72|649.85|642.25|422
1653737400000|2022-05-28 11:30:00|650.31|642.71|647.06|639.46|650.31|642.71|646.33|638.73|370
1653737700000|2022-05-28 11:35:00|647.04|639.44|648.72|641.12|648.85|641.25|646.86|639.26|286
1653738000000|2022-05-28 11:40:00|648.87|641.27|648.47|640.87|649.3|641.7|647.99|640.39|147
1653738300000|2022-05-28 11:45:00|648.56|640.96|647.92|640.32|648.78|641.18|647.73|640.13|264
1653738600000|2022-05-28 11:50:00|647.9|640.3|647.49|639.89|648.01|640.41|646.91|639.31|236
1653738900000|2022-05-28 11:55:00|647.53|639.93|647.65|640.05|648.29|640.69|646.55|638.95|253
1653739200000|2022-05-28 12:00:00|647.62|640.02|649.57|641.97|649.83|642.23|647.23|639.63|241
1653739500000|2022-05-28 12:05:00|649.69|642.09|650.4|642.8|650.73|643.13|649.61|642.01|181
1653739800000|2022-05-28 12:10:00|650.39|642.79|646.87|639.27|650.6|643|646.87|639.27|268
1653740100000|2022-05-28 12:15:00|646.93|639.33|647.6|640|647.68|640.08|646.35|638.75|282
1653740400000|2022-05-28 12:20:00|647.66|640.06|649.68|642.08|649.95|642.35|647.65|640.05|238
1653740700000|2022-05-28 12:25:00|649.62|642.02|652.61|645.01|652.91|645.31|649.6|642|288
1653741000000|2022-05-28 12:30:00|652.66|645.06|651.73|644.13|652.66|645.06|651.32|643.72|304
1653741300000|2022-05-28 12:35:00|651.75|644.15|651.66|644.06|652.32|644.72|651.66|644.06|196
1653741600000|2022-05-28 12:40:00|651.56|643.96|651.14|643.54|652.4|644.8|651.12|643.52|212
1653741900000|2022-05-28 12:45:00|651.13|643.53|650.98|643.38|651.14|643.54|650.09|642.49|183
1653742200000|2022-05-28 12:50:00|651|643.4|653.83|646.23|654.19|646.59|650.98|643.38|406
1653742500000|2022-05-28 12:55:00|653.82|646.22|653.12|645.52|654.37|646.77|652.51|644.91|424
1653742800000|2022-05-28 13:00:00|653.11|645.51|651.82|644.22|653.62|646.02|651.73|644.13|417
1653743100000|2022-05-28 13:05:00|651.83|644.23|652.21|644.61|653.32|645.72|651.74|644.14|223
1653743400000|2022-05-28 13:10:00|652.22|644.62|655.16|647.56|655.51|647.91|652.22|644.62|367
1653743700000|2022-05-28 13:15:00|655.18|647.58|657.86|650.26|658.11|650.51|655.16|647.56|544
1653744000000|2022-05-28 13:20:00|657.85|650.25|656.97|649.37|658.49|650.89|656.97|649.37|372
1653744300000|2022-05-28 13:25:00|656.94|649.34|654.48|646.88|657.01|649.41|653.99|646.39|341
1653744600000|2022-05-28 13:30:00|654.69|647.09|653.42|645.82|655.11|647.51|652.04|644.44|380
1653744900000|2022-05-28 13:35:00|653.43|645.83|653.49|645.89|654|646.4|652.98|645.38|302
1653745200000|2022-05-28 13:40:00|653.43|645.83|652.8|645.2|655.39|647.79|652.69|645.09|348
1653745500000|2022-05-28 13:45:00|652.79|645.19|653.53|645.93|653.78|646.18|652.78|645.18|250
1653745800000|2022-05-28 13:50:00|653.52|645.92|653.08|645.48|653.68|646.08|652.89|645.29|253
1653746100000|2022-05-28 13:55:00|653.11|645.51|654.21|646.61|654.65|647.05|653.01|645.41|213
1653746400000|2022-05-28 14:00:00|654.2|646.6|655.32|647.72|656.17|648.57|654.2|646.6|323
1653746700000|2022-05-28 14:05:00|655.33|647.73|651.94|644.34|655.33|647.73|651.59|643.99|284
1653747000000|2022-05-28 14:10:00|651.95|644.35|650.39|642.79|651.96|644.36|650.2|642.6|292
1653747300000|2022-05-28 14:15:00|650.38|642.78|650.71|643.11|650.85|643.25|649.66|642.06|275
1653747600000|2022-05-28 14:20:00|650.74|643.14|650.22|642.62|651|643.4|650.03|642.43|252
1653747900000|2022-05-28 14:25:00|650.21|642.61|650.34|642.74|650.69|643.09|650.04|642.44|135
1653748200000|2022-05-28 14:30:00|650.39|642.79|652.81|645.21|652.81|645.21|650.33|642.73|217
1653748500000|2022-05-28 14:35:00|652.66|645.06|651.26|643.66|652.78|645.18|651.26|643.66|171
1653748800000|2022-05-28 14:40:00|651.25|643.65|652.08|644.48|652.13|644.53|651.19|643.59|239
1653749100000|2022-05-28 14:45:00|652.07|644.47|650.41|642.81|652.11|644.51|649.3|641.7|406
1653749400000|2022-05-28 14:50:00|650.42|642.82|650.99|643.39|651.19|643.59|650.38|642.78|200
1653749700000|2022-05-28 14:55:00|651.01|643.41|651.64|644.04|651.89|644.29|650.41|642.81|146
1653750000000|2022-05-28 15:00:00|651.66|644.06|652.24|644.64|652.55|644.95|649.63|642.03|322
1653750300000|2022-05-28 15:05:00|652.19|644.59|652.68|645.08|653.94|646.34|652.13|644.53|168
1653750600000|2022-05-28 15:10:00|652.69|645.09|653.5|645.9|653.9|646.3|652.3|644.7|209
1653750900000|2022-05-28 15:15:00|653.53|645.93|653.12|645.52|654.68|647.08|652.56|644.96|294
1653751200000|2022-05-28 15:20:00|653.14|645.54|654.08|646.48|654.7|647.1|652.66|645.06|274
1653751500000|2022-05-28 15:25:00|654.05|646.45|655.53|647.93|655.95|648.35|653.78|646.18|291
1653751800000|2022-05-28 15:30:00|655.57|647.97|659.4|651.8|659.42|651.82|655.45|647.85|527
1653752100000|2022-05-28 15:35:00|659.41|651.81|659.52|651.92|660.62|653.02|658.94|651.34|411
1653752400000|2022-05-28 15:40:00|659.51|651.91|656.06|648.46|659.56|651.96|656.04|648.44|301
1653752700000|2022-05-28 15:45:00|655.97|648.37|656.25|648.65|657.53|649.93|655.73|648.13|378
1653753000000|2022-05-28 15:50:00|656.27|648.67|658.18|650.58|658.53|650.93|656.17|648.57|262
1653753300000|2022-05-28 15:55:00|658.17|650.57|658.12|650.52|658.89|651.29|657.9|650.3|225
1653753600000|2022-05-28 16:00:00|658.1|650.5|658.56|650.96|658.63|651.03|656.31|648.71|386
1653753900000|2022-05-28 16:05:00|658.57|650.97|658.04|650.44|658.67|651.07|657.89|650.29|235
1653754200000|2022-05-28 16:10:00|658.02|650.42|657.18|649.58|658.18|650.58|656.31|648.71|234
1653754500000|2022-05-28 16:15:00|657.12|649.52|656.64|649.04|657.12|649.52|655.31|647.71|243
1653754800000|2022-05-28 16:20:00|656.63|649.03|659.11|651.51|659.31|651.71|656.63|649.03|225
1653755100000|2022-05-28 16:25:00|659.06|651.46|659.29|651.69|660.03|652.43|658.54|650.94|343
1653755400000|2022-05-28 16:30:00|659.28|651.68|660.38|652.78|660.5|652.9|659.22|651.62|183
1653755700000|2022-05-28 16:35:00|660.39|652.79|659.02|651.42|661.48|653.88|658.99|651.39|300
1653756000000|2022-05-28 16:40:00|659.06|651.46|658.36|650.76|659.14|651.54|658.31|650.71|105
1653756300000|2022-05-28 16:45:00|658.37|650.77|658.77|651.17|658.92|651.32|658.28|650.68|103
1653756600000|2022-05-28 16:50:00|658.78|651.18|658.07|650.47|658.9|651.3|658.04|650.44|168
1653756900000|2022-05-28 16:55:00|658|650.4|656.79|649.19|658.04|650.44|656.48|648.88|264
1653757200000|2022-05-28 17:00:00|656.75|649.15|655.15|647.55|656.83|649.23|655.12|647.52|170
1653757500000|2022-05-28 17:05:00|655.21|647.61|654.14|646.54|655.24|647.64|654.05|646.45|100
1653757800000|2022-05-28 17:10:00|654.15|646.55|654.06|646.46|654.22|646.62|654.01|646.41|79
1653758100000|2022-05-28 17:15:00|654.05|646.45|654.94|647.34|657.16|649.56|652.88|645.28|678
1653758400000|2022-05-28 17:20:00|654.93|647.33|651.89|644.29|655.6|648|651.59|643.99|440
1653758700000|2022-05-28 17:25:00|651.88|644.28|650.42|642.82|651.96|644.36|648.19|640.59|400
1653759000000|2022-05-28 17:30:00|650.43|642.83|651.83|644.23|652.62|645.02|650.36|642.76|338
1653759300000|2022-05-28 17:35:00|651.84|644.24|650.81|643.21|652.51|644.91|650.55|642.95|297
1653759600000|2022-05-28 17:40:00|650.8|643.2|653.67|646.07|654.13|646.53|650.63|643.03|219
1653759900000|2022-05-28 17:45:00|653.68|646.08|652.55|644.95|654.41|646.81|651.78|644.18|302
1653760200000|2022-05-28 17:50:00|652.61|645.01|652.18|644.58|652.72|645.12|651.76|644.16|239
1653760500000|2022-05-28 17:55:00|652.15|644.55|652.91|645.31|653.13|645.53|652.04|644.44|179
1653760800000|2022-05-28 18:00:00|652.89|645.29|654.23|646.63|654.77|647.17|652.87|645.27|328
1653761100000|2022-05-28 18:05:00|654.24|646.64|654.39|646.79|655.47|647.87|653.88|646.28|275
1653761400000|2022-05-28 18:10:00|654.38|646.78|655.14|647.54|655.14|647.54|653.84|646.24|165
1653761700000|2022-05-28 18:15:00|655.21|647.61|654.73|647.13|655.65|648.05|654.27|646.67|203
1653762000000|2022-05-28 18:20:00|654.71|647.11|654.68|647.08|655.48|647.88|654.67|647.07|179
1653762300000|2022-05-28 18:25:00|654.66|647.06|654.72|647.12|655.18|647.58|654.44|646.84|181
1653762600000|2022-05-28 18:30:00|654.78|647.18|656.29|648.69|656.57|648.97|654.77|647.17|244
1653762900000|2022-05-28 18:35:00|656.3|648.7|657.25|649.65|657.56|649.96|656.04|648.44|247
1653763200000|2022-05-28 18:40:00|657.24|649.64|655.76|648.16|657.26|649.66|655.4|647.8|242
1653763500000|2022-05-28 18:45:00|655.83|648.23|656.73|649.13|656.76|649.16|655.81|648.21|164
1653763800000|2022-05-28 18:50:00|656.72|649.12|657.36|649.76|657.71|650.11|656.31|648.71|196
1653764100000|2022-05-28 18:55:00|657.35|649.75|658.06|650.46|658.49|650.89|657.11|649.51|304
1653764400000|2022-05-28 19:00:00|658.11|650.51|656.24|648.64|658.13|650.53|655.85|648.25|261
1653764700000|2022-05-28 19:05:00|656.25|648.65|655.13|647.53|656.25|648.65|655.13|647.53|193
1653765000000|2022-05-28 19:10:00|655.14|647.54|655.37|647.77|655.96|648.36|654.38|646.78|184
1653765300000|2022-05-28 19:15:00|655.35|647.75|655.12|647.52|655.65|648.05|654.09|646.49|211
1653765600000|2022-05-28 19:20:00|655.14|647.54|655.01|647.41|655.19|647.59|654.9|647.3|135
1653765900000|2022-05-28 19:25:00|654.82|647.22|652.85|645.25|654.82|647.22|652.71|645.11|260
1653766200000|2022-05-28 19:30:00|652.86|645.26|652.34|644.74|653.44|645.84|652.3|644.7|178
1653766500000|2022-05-28 19:35:00|652.27|644.67|654.97|647.37|655.43|647.83|651.99|644.39|148
1653766800000|2022-05-28 19:40:00|654.98|647.38|654.1|646.5|655.86|648.26|653.97|646.37|214
1653767100000|2022-05-28 19:45:00|653.99|646.39|657.38|649.78|657.39|649.79|653.94|646.34|396
1653767400000|2022-05-28 19:50:00|657.37|649.77|659.12|651.52|659.38|651.78|657.37|649.77|393
1653767700000|2022-05-28 19:55:00|659.07|651.47|657.05|649.45|659.41|651.81|656.98|649.38|314
1653768000000|2022-05-28 20:00:00|657.03|649.43|655.88|648.28|657.16|649.56|655.05|647.45|311
1653768300000|2022-05-28 20:05:00|655.89|648.29|655.19|647.59|655.89|648.29|654.95|647.35|210
1653768600000|2022-05-28 20:10:00|655.16|647.56|653.65|646.05|655.25|647.65|653.35|645.75|166
1653768900000|2022-05-28 20:15:00|653.75|646.15|654.17|646.57|654.59|646.99|653.69|646.09|221
1653769200000|2022-05-28 20:20:00|654.16|646.56|651.9|644.3|654.16|646.56|651.28|643.68|295
1653769500000|2022-05-28 20:25:00|651.82|644.22|650.96|643.36|652.08|644.48|650.19|642.59|271
1653769800000|2022-05-28 20:30:00|651.05|643.45|650.84|643.24|651.1|643.5|650.83|643.23|157
1653770100000|2022-05-28 20:35:00|650.93|643.33|651.81|644.21|652.18|644.58|650.82|643.22|216
1653770400000|2022-05-28 20:40:00|651.82|644.22|652.78|645.18|652.84|645.24|651.76|644.16|158
1653770700000|2022-05-28 20:45:00|652.72|645.12|652.19|644.59|652.72|645.12|651.93|644.33|108
1653771000000|2022-05-28 20:50:00|652.22|644.62|651.76|644.16|653.02|645.42|651.16|643.56|179
1653771300000|2022-05-28 20:55:00|651.74|644.14|652.62|645.02|652.91|645.31|651.23|643.63|209
1653771600000|2022-05-28 21:00:00|652.76|645.16|654.01|646.41|654.29|646.69|652.68|645.08|199
1653771900000|2022-05-28 21:05:00|654.09|646.49|652.26|644.66|654.92|647.32|652.23|644.63|224
1653772200000|2022-05-28 21:10:00|652.25|644.65|651.73|644.13|652.26|644.66|651.33|643.73|157
1653772500000|2022-05-28 21:15:00|651.75|644.15|652.73|645.13|652.74|645.14|651.7|644.1|131
1653772800000|2022-05-28 21:20:00|652.72|645.12|651.16|643.56|653|645.4|651.16|643.56|247
1653773100000|2022-05-28 21:25:00|651.15|643.55|651.83|644.23|651.93|644.33|651.02|643.42|173
1653773400000|2022-05-28 21:30:00|651.82|644.22|651.98|644.38|652.14|644.54|651.75|644.15|163
1653773700000|2022-05-28 21:35:00|651.95|644.35|652.18|644.58|652.23|644.63|651.91|644.31|184
1653774000000|2022-05-28 21:40:00|652.17|644.57|651.99|644.39|652.23|644.63|651.95|644.35|173
1653774300000|2022-05-28 21:45:00|651.88|644.28|650.71|643.11|651.88|644.28|650.67|643.07|241
1653774600000|2022-05-28 21:50:00|650.7|643.1|651.15|643.55|651.23|643.63|650.51|642.91|179
1653774900000|2022-05-28 21:55:00|651.16|643.56|650.75|643.15|651.6|644|650.63|643.03|171
1653775200000|2022-05-28 22:00:00|650.71|643.11|646.88|639.28|650.72|643.12|646.76|639.16|241
1653775500000|2022-05-28 22:05:00|646.81|639.21|647.09|639.49|647.11|639.51|646.17|638.57|170
1653775800000|2022-05-28 22:10:00|647.18|639.58|648.12|640.52|648.16|640.56|647.18|639.58|230
1653776100000|2022-05-28 22:15:00|648.13|640.53|646.21|638.61|648.13|640.53|646.1|638.5|204
1653776400000|2022-05-28 22:20:00|646.22|638.62|645.94|638.34|646.29|638.69|645.59|637.99|132
1653776700000|2022-05-28 22:25:00|645.93|638.33|644.7|637.1|646.23|638.63|644.66|637.06|168
1653777000000|2022-05-28 22:30:00|644.74|637.14|644.98|637.38|645.08|637.48|644.67|637.07|249
1653777300000|2022-05-28 22:35:00|645.05|637.45|646.24|638.64|646.42|638.82|645.04|637.44|188
1653777600000|2022-05-28 22:40:00|646.23|638.63|646.28|638.68|646.29|638.69|645.68|638.08|140
1653777900000|2022-05-28 22:45:00|646.29|638.69|647.21|639.61|647.22|639.62|646.16|638.56|140
1653778200000|2022-05-28 22:50:00|647.22|639.62|646.3|638.7|647.23|639.63|646.26|638.66|132
1653778500000|2022-05-28 22:55:00|646.31|638.71|646|638.4|647.11|639.51|645.99|638.39|111
1653778800000|2022-05-28 23:00:00|646.02|638.42|646.97|639.37|646.97|639.37|645.84|638.24|208
1653779100000|2022-05-28 23:05:00|646.95|639.35|648.92|641.32|648.92|641.32|646.95|639.35|118
1653779400000|2022-05-28 23:10:00|648.94|641.34|651.2|643.6|651.97|644.37|648.94|641.34|358
1653779700000|2022-05-28 23:15:00|651.17|643.57|650.31|642.71|651.33|643.73|650.31|642.71|208
1653780000000|2022-05-28 23:20:00|650.32|642.72|651.79|644.19|651.79|644.19|649.92|642.32|244
1653780300000|2022-05-28 23:25:00|651.81|644.21|654.75|647.15|654.94|647.34|651.72|644.12|274
1653780600000|2022-05-28 23:30:00|654.73|647.13|658.1|650.5|658.14|650.54|654.12|646.52|416
1653780900000|2022-05-28 23:35:00|658.02|650.42|663.81|656.21|664.34|656.74|657.99|650.39|392
1653781200000|2022-05-28 23:40:00|663.82|656.22|665.27|657.67|666.48|658.88|663.61|656.01|428
1653781500000|2022-05-28 23:45:00|665.35|657.75|660.87|653.27|667.98|660.38|660.87|653.27|667
1653781800000|2022-05-28 23:50:00|660.91|653.31|661.02|653.42|661.53|653.93|659.85|652.25|402
1653782100000|2022-05-28 23:55:00|661.14|653.54|660.54|652.94|661.14|653.54|660.52|652.92|197
1653782400000|2022-05-29 00:00:00|660.56|652.96|656.98|649.38|660.96|653.36|656.98|649.38|442
1653782700000|2022-05-29 00:05:00|656.97|649.37|659.09|651.49|659.15|651.55|656.86|649.26|319
1653783000000|2022-05-29 00:10:00|659.04|651.44|656.65|649.05|659.05|651.45|656.47|648.87|238
1653783300000|2022-05-29 00:15:00|656.49|648.89|656.52|648.92|656.84|649.24|655.18|647.58|286
1653783600000|2022-05-29 00:20:00|656.53|648.93|656.77|649.17|656.77|649.17|655.32|647.72|217
1653783900000|2022-05-29 00:25:00|656.81|649.21|657.2|649.6|658.03|650.43|656.79|649.19|175
1653784200000|2022-05-29 00:30:00|657.21|649.61|655.52|647.92|657.5|649.9|655.52|647.92|188
1653784500000|2022-05-29 00:35:00|655.66|648.06|655.61|648.01|656.85|649.25|655.61|648.01|189
1653784800000|2022-05-29 00:40:00|655.64|648.04|653.92|646.32|655.66|648.06|653.33|645.73|240
1653785100000|2022-05-29 00:45:00|653.95|646.35|654.2|646.6|655.06|647.46|653.56|645.96|251
1653785400000|2022-05-29 00:50:00|654.18|646.58|655.51|647.91|655.75|648.15|654.16|646.56|215
1653785700000|2022-05-29 00:55:00|655.54|647.94|654.82|647.22|655.74|648.14|654.8|647.2|178
1653786000000|2022-05-29 01:00:00|654.68|647.08|652.76|645.16|654.86|647.26|652.46|644.86|320
1653786300000|2022-05-29 01:05:00|652.88|645.28|653.8|646.2|653.82|646.22|652.88|645.28|164
1653786600000|2022-05-29 01:10:00|653.83|646.23|652.44|644.84|654.38|646.78|652.44|644.84|234
1653786900000|2022-05-29 01:15:00|652.43|644.83|654.7|647.1|654.7|647.1|652.42|644.82|209
1653787200000|2022-05-29 01:20:00|654.56|646.96|655.16|647.56|655.6|648|654.21|646.61|234
1653787500000|2022-05-29 01:25:00|655.14|647.54|652.07|644.47|655.24|647.64|652.05|644.45|276
1653787800000|2022-05-29 01:30:00|652.08|644.48|648.07|640.47|652.09|644.49|647.94|640.34|406
1653788100000|2022-05-29 01:35:00|648.11|640.51|650.49|642.89|650.89|643.29|648.08|640.48|258
1653788400000|2022-05-29 01:40:00|650.5|642.9|649.23|641.63|651.57|643.97|649.03|641.43|339
1653788700000|2022-05-29 01:45:00|649.21|641.61|650.01|642.41|650.55|642.95|649.12|641.52|238
1653789000000|2022-05-29 01:50:00|649.99|642.39|648.53|640.93|650.1|642.5|646.75|639.15|247
1653789300000|2022-05-29 01:55:00|648.51|640.91|646.83|639.23|649.53|641.93|646.81|639.21|280
1653789600000|2022-05-29 02:00:00|646.85|639.25|644.32|636.72|646.86|639.26|642.25|634.65|375
1653789900000|2022-05-29 02:05:00|644.31|636.71|640.94|633.34|644.66|637.06|640.84|633.24|346
1653790200000|2022-05-29 02:10:00|640.93|633.33|640.01|632.41|641.07|633.47|639.03|631.43|371
1653790500000|2022-05-29 02:15:00|640|632.4|640|632.4|641.58|633.98|637.9|630.3|398
1653790800000|2022-05-29 02:20:00|639.97|632.37|639.67|632.07|640.95|633.35|638.32|630.72|352
1653791100000|2022-05-29 02:25:00|639.66|632.06|641.17|633.57|641.53|633.93|639.61|632.01|209
1653791400000|2022-05-29 02:30:00|641.21|633.61|640.79|633.19|641.91|634.31|640.6|633|225
1653791700000|2022-05-29 02:35:00|640.73|633.13|641.83|634.23|641.97|634.37|640.73|633.13|164
1653792000000|2022-05-29 02:40:00|641.82|634.22|641.16|633.56|641.82|634.22|640.73|633.13|255
1653792300000|2022-05-29 02:45:00|641.17|633.57|639.62|632.02|641.24|633.64|639.3|631.7|289
1653792600000|2022-05-29 02:50:00|639.61|632.01|642.13|634.53|642.25|634.65|639.59|631.99|271
1653792900000|2022-05-29 02:55:00|642.14|634.54|640.31|632.71|642.27|634.67|640.22|632.62|231
1653793200000|2022-05-29 03:00:00|640.28|632.68|638.36|630.76|640.65|633.05|638.26|630.66|351
1653793500000|2022-05-29 03:05:00|638.35|630.75|638.78|631.18|638.89|631.29|637.7|630.1|203
1653793800000|2022-05-29 03:10:00|638.79|631.19|641.29|633.69|642.12|634.52|638.78|631.18|256
1653794100000|2022-05-29 03:15:00|641.31|633.71|639.39|631.79|641.32|633.72|639.37|631.77|247
1653794400000|2022-05-29 03:20:00|639.38|631.78|639.83|632.23|639.86|632.26|639.23|631.63|198
1653794700000|2022-05-29 03:25:00|639.8|632.2|640.07|632.47|640.1|632.5|639.64|632.04|170
1653795000000|2022-05-29 03:30:00|640.08|632.48|639.31|631.71|640.55|632.95|639.27|631.67|198
1653795300000|2022-05-29 03:35:00|639.3|631.7|641.19|633.59|641.35|633.75|639.29|631.69|267
1653795600000|2022-05-29 03:40:00|641.18|633.58|641.84|634.24|642.13|634.53|640.23|632.63|216
1653795900000|2022-05-29 03:45:00|641.81|634.21|641.61|634.01|641.87|634.27|641.25|633.65|199
1653796200000|2022-05-29 03:50:00|641.6|634|643.01|635.41|643.13|635.53|641.6|634|139
1653796500000|2022-05-29 03:55:00|642.9|635.3|643.81|636.21|644.14|636.54|642.41|634.81|163
1653796800000|2022-05-29 04:00:00|643.82|636.22|642.88|635.28|643.82|636.22|642.82|635.22|251
1653797100000|2022-05-29 04:05:00|642.82|635.22|644.94|637.34|644.95|637.35|641.77|634.17|200
1653797400000|2022-05-29 04:10:00|644.93|637.33|644.83|637.23|645.56|637.96|644.66|637.06|285
1653797700000|2022-05-29 04:15:00|644.84|637.24|642.95|635.35|644.84|637.24|642.35|634.75|265
1653798000000|2022-05-29 04:20:00|643.02|635.42|642.26|634.66|643.58|635.98|642.2|634.6|223
1653798300000|2022-05-29 04:25:00|642.19|634.59|642.72|635.12|642.72|635.12|640.42|632.82|309
1653798600000|2022-05-29 04:30:00|642.74|635.14|642.8|635.2|643|635.4|641.64|634.04|290
1653798900000|2022-05-29 04:35:00|642.82|635.22|643.27|635.67|643.57|635.97|642.3|634.7|209
1653799200000|2022-05-29 04:40:00|643.3|635.7|644.29|636.69|644.32|636.72|643.27|635.67|125
1653799500000|2022-05-29 04:45:00|644.28|636.68|643.7|636.1|644.99|637.39|643.7|636.1|226
1653799800000|2022-05-29 04:50:00|643.71|636.11|641.67|634.07|643.71|636.11|641.65|634.05|252
1653800100000|2022-05-29 04:55:00|641.68|634.08|642.09|634.49|642.66|635.06|641.29|633.69|259
1653800400000|2022-05-29 05:00:00|642.06|634.46|642.12|634.52|642.13|634.53|641.21|633.61|124
1653800700000|2022-05-29 05:05:00|642.11|634.51|642.73|635.13|643.04|635.44|641.41|633.81|174
1653801000000|2022-05-29 05:10:00|642.74|635.14|642.13|634.53|643.08|635.48|642.08|634.48|168
1653801300000|2022-05-29 05:15:00|642.12|634.52|643.74|636.14|643.86|636.26|642.12|634.52|129
1653801600000|2022-05-29 05:20:00|643.77|636.17|643.88|636.28|644.11|636.51|643.14|635.54|140
1653801900000|2022-05-29 05:25:00|643.86|636.26|644.99|637.39|645.5|637.9|643.34|635.74|221
1653802200000|2022-05-29 05:30:00|645|637.4|644.36|636.76|645|637.4|644.06|636.46|165
1653802500000|2022-05-29 05:35:00|644.37|636.77|643.4|635.8|644.37|636.77|643.38|635.78|145
1653802800000|2022-05-29 05:40:00|643.42|635.82|644.16|636.56|645.03|637.43|643.27|635.67|219
1653803100000|2022-05-29 05:45:00|644.17|636.57|644.74|637.14|645.05|637.45|644.16|636.56|110
1653803400000|2022-05-29 05:50:00|644.71|637.11|644.2|636.6|644.92|637.32|643.84|636.24|157
1653803700000|2022-05-29 05:55:00|644.24|636.64|645.02|637.42|645.03|637.43|643.28|635.68|252
1653804000000|2022-05-29 06:00:00|645.04|637.44|647.38|639.78|648.3|640.7|645.01|637.41|254
1653804300000|2022-05-29 06:05:00|647.39|639.79|646.14|638.54|647.69|640.09|646.1|638.5|233
1653804600000|2022-05-29 06:10:00|646.13|638.53|646.36|638.76|646.49|638.89|645.86|638.26|238
1653804900000|2022-05-29 06:15:00|646.37|638.77|645.53|637.93|646.38|638.78|645.53|637.93|205
1653805200000|2022-05-29 06:20:00|645.57|637.97|646.05|638.45|646.25|638.65|645.17|637.57|214
1653805500000|2022-05-29 06:25:00|646.08|638.48|647.08|639.48|647.19|639.59|646.08|638.48|152
1653805800000|2022-05-29 06:30:00|647.06|639.46|647.24|639.64|647.44|639.84|646.87|639.27|185
1653806100000|2022-05-29 06:35:00|647.23|639.63|647.14|639.54|647.35|639.75|647.06|639.46|233
1653806400000|2022-05-29 06:40:00|647.18|639.58|648.29|640.69|648.38|640.78|647.11|639.51|206
1653806700000|2022-05-29 06:45:00|648.28|640.68|648.04|640.44|648.38|640.78|647.03|639.43|211
1653807000000|2022-05-29 06:50:00|648.02|640.42|648.36|640.76|649.03|641.43|647.97|640.37|122
1653807300000|2022-05-29 06:55:00|648.38|640.78|648.36|640.76|648.4|640.8|648.18|640.58|172
1653807600000|2022-05-29 07:00:00|648.34|640.74|648.08|640.48|648.46|640.86|647.92|640.32|179
1653807900000|2022-05-29 07:05:00|648.1|640.5|648.07|640.47|648.76|641.16|647.91|640.31|135
1653808200000|2022-05-29 07:10:00|648.02|640.42|647.72|640.12|648.07|640.47|647.17|639.57|120
1653808500000|2022-05-29 07:15:00|647.76|640.16|646.99|639.39|647.97|640.37|646.74|639.14|135
1653808800000|2022-05-29 07:20:00|646.88|639.28|646.82|639.22|646.92|639.32|646.25|638.65|97
1653809100000|2022-05-29 07:25:00|646.88|639.28|650.07|642.47|650.14|642.54|646.88|639.28|177
1653809400000|2022-05-29 07:30:00|650.09|642.49|648.43|640.83|650.3|642.7|648.43|640.83|223
1653809700000|2022-05-29 07:35:00|648.45|640.85|649.69|642.09|649.7|642.1|648.43|640.83|142
1653810000000|2022-05-29 07:40:00|649.71|642.11|650.05|642.45|650.06|642.46|649.67|642.07|84
1653810300000|2022-05-29 07:45:00|650.29|642.69|648.99|641.39|650.5|642.9|648.35|640.75|140
1653810600000|2022-05-29 07:50:00|649|641.4|648.92|641.32|649.28|641.68|648.87|641.27|116
1653810900000|2022-05-29 07:55:00|648.84|641.24|649.22|641.62|649.24|641.64|648.24|640.64|107
1653811200000|2022-05-29 08:00:00|649.2|641.6|649.13|641.53|649.35|641.75|648.17|640.57|175
1653811500000|2022-05-29 08:05:00|649.04|641.44|649.13|641.53|649.16|641.56|648.28|640.68|149
1653811800000|2022-05-29 08:10:00|649.16|641.56|650.98|643.38|651.09|643.49|649.13|641.53|239
1653812100000|2022-05-29 08:15:00|650.95|643.35|653.3|645.7|653.74|646.14|650.86|643.26|233
1653812400000|2022-05-29 08:20:00|653.28|645.68|655.29|647.69|655.37|647.77|652.96|645.36|274
1653812700000|2022-05-29 08:25:00|655.28|647.68|656.39|648.79|657.03|649.43|655.01|647.41|265
1653813000000|2022-05-29 08:30:00|656.4|648.8|656.45|648.85|657.98|650.38|656.37|648.77|285
1653813300000|2022-05-29 08:35:00|656.44|648.84|653.3|645.7|656.66|649.06|653.25|645.65|286
1653813600000|2022-05-29 08:40:00|653.28|645.68|653.64|646.04|653.75|646.15|653.18|645.58|166
1653813900000|2022-05-29 08:45:00|653.63|646.03|653.28|645.68|653.71|646.11|652.95|645.35|177
1653814200000|2022-05-29 08:50:00|653.26|645.66|652|644.4|653.3|645.7|651.86|644.26|158
1653814500000|2022-05-29 08:55:00|651.98|644.38|651.83|644.23|652.18|644.58|651.78|644.18|95
1653814800000|2022-05-29 09:00:00|651.85|644.25|653.25|645.65|653.71|646.11|651.85|644.25|170
1653815100000|2022-05-29 09:05:00|653.18|645.58|650.89|643.29|653.18|645.58|650.76|643.16|249
1653815400000|2022-05-29 09:10:00|650.91|643.31|650.27|642.67|651.87|644.27|650.27|642.67|175
1653815700000|2022-05-29 09:15:00|650.21|642.61|648.72|641.12|651.09|643.49|648.43|640.83|282
1653816000000|2022-05-29 09:20:00|648.76|641.16|648.22|640.62|648.96|641.36|648|640.4|248
1653816300000|2022-05-29 09:25:00|648.21|640.61|649.23|641.63|650.63|643.03|648.19|640.59|288
1653816600000|2022-05-29 09:30:00|649.24|641.64|647.97|640.37|649.88|642.28|647.96|640.36|195
1653816900000|2022-05-29 09:35:00|647.95|640.35|650.05|642.45|650.13|642.53|647.9|640.3|209
1653817200000|2022-05-29 09:40:00|650.06|642.46|647.85|640.25|650.06|642.46|647.82|640.22|150
1653817500000|2022-05-29 09:45:00|647.84|640.24|649.55|641.95|649.59|641.99|647.84|640.24|220
1653817800000|2022-05-29 09:50:00|649.65|642.05|649.97|642.37|650.91|643.31|649.22|641.62|179
1653818100000|2022-05-29 09:55:00|649.94|642.34|649.58|641.98|649.96|642.36|648.65|641.05|181
1653818400000|2022-05-29 10:00:00|649.59|641.99|651.82|644.22|652.24|644.64|649.55|641.95|195
1653818700000|2022-05-29 10:05:00|651.84|644.24|653.83|646.23|653.84|646.24|651.65|644.05|242
1653819000000|2022-05-29 10:10:00|653.87|646.27|655.19|647.59|655.35|647.75|653.72|646.12|325
1653819300000|2022-05-29 10:15:00|655.17|647.57|658.74|651.14|659.25|651.65|655.08|647.48|307
1653819600000|2022-05-29 10:20:00|658.73|651.13|658.77|651.17|659.24|651.64|658.21|650.61|257
1653819900000|2022-05-29 10:25:00|658.76|651.16|657.04|649.44|658.77|651.17|656.94|649.34|212
1653820200000|2022-05-29 10:30:00|656.94|649.34|659.28|651.68|659.56|651.96|656.93|649.33|228
1653820500000|2022-05-29 10:35:00|659.27|651.67|658.86|651.26|659.69|652.09|658.85|651.25|155
1653820800000|2022-05-29 10:40:00|658.87|651.27|657.93|650.33|658.87|651.27|657.89|650.29|161
1653821100000|2022-05-29 10:45:00|657.94|650.34|656.69|649.09|658.2|650.6|656.67|649.07|239
1653821400000|2022-05-29 10:50:00|656.68|649.08|656.98|649.38|657.01|649.41|656.6|649|150
1653821700000|2022-05-29 10:55:00|656.97|649.37|659.99|652.39|660|652.4|656.97|649.37|235
1653822000000|2022-05-29 11:00:00|659.94|652.34|662.34|654.74|663.1|655.5|659.93|652.33|342
1653822300000|2022-05-29 11:05:00|662.37|654.77|662.16|654.56|662.96|655.36|662.12|654.52|143
1653822600000|2022-05-29 11:10:00|662.17|654.57|659.24|651.64|662.17|654.57|659.17|651.57|260
1653822900000|2022-05-29 11:15:00|659.29|651.69|660.58|652.98|660.61|653.01|659.19|651.59|212
1653823200000|2022-05-29 11:20:00|660.62|653.02|660.69|653.09|660.77|653.17|659.93|652.33|230
1653823500000|2022-05-29 11:25:00|660.63|653.03|659.26|651.66|660.78|653.18|659.24|651.64|298
1653823800000|2022-05-29 11:30:00|659.27|651.67|658.65|651.05|660.27|652.67|658.52|650.92|227
1653824100000|2022-05-29 11:35:00|658.67|651.07|658.71|651.11|659.66|652.06|658.67|651.07|131
1653824400000|2022-05-29 11:40:00|658.75|651.15|659.16|651.56|659.5|651.9|658.75|651.15|158
1653824700000|2022-05-29 11:45:00|659.17|651.57|661.63|654.03|661.73|654.13|658.9|651.3|330
1653825000000|2022-05-29 11:50:00|661.62|654.02|660.79|653.19|661.62|654.02|660.59|652.99|158
1653825300000|2022-05-29 11:55:00|660.8|653.2|662.86|655.26|663.56|655.96|660.8|653.2|410
1653825600000|2022-05-29 12:00:00|662.91|655.31|662.39|654.79|663.48|655.88|661.88|654.28|265
1653825900000|2022-05-29 12:05:00|662.38|654.78|666.42|658.82|667.51|659.91|662.36|654.76|541
1653826200000|2022-05-29 12:10:00|666.37|658.77|670.97|663.37|671.29|663.69|666.28|658.68|542
1653826500000|2022-05-29 12:15:00|671.01|663.41|670.43|662.83|671.68|664.08|670.15|662.55|402
1653826800000|2022-05-29 12:20:00|670.44|662.84|671.9|664.3|672.27|664.67|670.21|662.61|389
1653827100000|2022-05-29 12:25:00|671.86|664.26|672.58|664.98|672.97|665.37|671.86|664.26|262
1653827400000|2022-05-29 12:30:00|672.57|664.97|671.35|663.75|672.99|665.39|671.32|663.72|285
1653827700000|2022-05-29 12:35:00|671.33|663.73|669.14|661.54|671.38|663.78|669.08|661.48|315
1653828000000|2022-05-29 12:40:00|669.21|661.61|670.04|662.44|670.73|663.13|669.13|661.53|199
1653828300000|2022-05-29 12:45:00|670.05|662.45|672.07|664.47|672.5|664.9|669.32|661.72|304
1653828600000|2022-05-29 12:50:00|672.09|664.49|673.62|666.02|673.97|666.37|671.98|664.38|189
1653828900000|2022-05-29 12:55:00|673.65|666.05|672.8|665.2|675|667.4|672.17|664.57|342
1653829200000|2022-05-29 13:00:00|672.88|665.28|674.17|666.57|674.65|667.05|672.84|665.24|308
1653829500000|2022-05-29 13:05:00|674.21|666.61|672.72|665.12|676.41|668.81|672.69|665.09|446
1653829800000|2022-05-29 13:10:00|672.73|665.13|672.98|665.38|673.45|665.85|672.22|664.62|299
1653830100000|2022-05-29 13:15:00|672.88|665.28|674.73|667.13|674.78|667.18|672.86|665.26|227
1653830400000|2022-05-29 13:20:00|674.76|667.16|674.32|666.72|675.4|667.8|674.24|666.64|221
1653830700000|2022-05-29 13:25:00|674.33|666.73|675.73|668.13|675.8|668.2|673.48|665.88|232
1653831000000|2022-05-29 13:30:00|675.74|668.14|675.62|668.02|676.44|668.84|675.22|667.62|254
1653831300000|2022-05-29 13:35:00|675.63|668.03|676.57|668.97|676.59|668.99|675.37|667.77|209
1653831600000|2022-05-29 13:40:00|676.56|668.96|677.63|670.03|677.7|670.1|675.45|667.85|227
1653831900000|2022-05-29 13:45:00|677.64|670.04|676.06|668.46|677.79|670.19|676.06|668.46|209
1653832200000|2022-05-29 13:50:00|676.09|668.49|674.96|667.36|676.6|669|674.95|667.35|245
1653832500000|2022-05-29 13:55:00|674.95|667.35|674.06|666.46|674.95|667.35|673.7|666.1|269
1653832800000|2022-05-29 14:00:00|674.33|666.73|673.32|665.72|675.23|667.63|673.31|665.71|285
1653833100000|2022-05-29 14:05:00|673.33|665.73|673.01|665.41|673.76|666.16|672.93|665.33|271
1653833400000|2022-05-29 14:10:00|672.98|665.38|673.97|666.37|675.37|667.77|672.98|665.38|234
1653833700000|2022-05-29 14:15:00|673.92|666.32|674.53|666.93|675.39|667.79|673.92|666.32|235
1653834000000|2022-05-29 14:20:00|674.51|666.91|675.02|667.42|675.57|667.97|674.07|666.47|202
1653834300000|2022-05-29 14:25:00|675.01|667.41|673.66|666.06|675.35|667.75|673.55|665.95|196
1653834600000|2022-05-29 14:30:00|673.63|666.03|673.6|666|674.47|666.87|673.56|665.96|174
1653834900000|2022-05-29 14:35:00|673.59|665.99|673.88|666.28|674.06|666.46|673.58|665.98|123
1653835200000|2022-05-29 14:40:00|673.83|666.23|674.02|666.42|674.11|666.51|673.59|665.99|93
1653835500000|2022-05-29 14:45:00|674.01|666.41|674.84|667.24|675.31|667.71|673.73|666.13|238
1653835800000|2022-05-29 14:50:00|674.8|667.2|673.85|666.25|674.88|667.28|673.65|666.05|144
1653836100000|2022-05-29 14:55:00|673.86|666.26|672.9|665.3|673.86|666.26|672.55|664.95|216
1653836400000|2022-05-29 15:00:00|672.91|665.31|668.9|661.3|672.91|665.31|668.17|660.57|423
1653836700000|2022-05-29 15:05:00|668.91|661.31|670.11|662.51|671.38|663.78|668.83|661.23|310
1653837000000|2022-05-29 15:10:00|670.12|662.52|670.63|663.03|670.64|663.04|669.74|662.14|227
1653837300000|2022-05-29 15:15:00|670.71|663.11|667.27|659.67|670.81|663.21|667.16|659.56|307
1653837600000|2022-05-29 15:20:00|667.28|659.68|667.92|660.32|667.92|660.32|667.08|659.48|184
1653837900000|2022-05-29 15:25:00|667.88|660.28|668.04|660.44|668.66|661.06|667.88|660.28|188
1653838200000|2022-05-29 15:30:00|667.89|660.29|666.13|658.53|668.63|661.03|666.13|658.53|265
1653838500000|2022-05-29 15:35:00|666.14|658.54|667.07|659.47|667.07|659.47|666.02|658.42|254
1653838800000|2022-05-29 15:40:00|667.08|659.48|668.9|661.3|669.02|661.42|666.96|659.36|234
1653839100000|2022-05-29 15:45:00|668.89|661.29|668.07|660.47|669.65|662.05|668.07|660.47|163
1653839400000|2022-05-29 15:50:00|668.03|660.43|669.72|662.12|669.98|662.38|668.03|660.43|200
1653839700000|2022-05-29 15:55:00|669.75|662.15|668.96|661.36|670.74|663.14|668.52|660.92|232
1653840000000|2022-05-29 16:00:00|668.97|661.37|670.41|662.81|670.41|662.81|667.95|660.35|278
1653840300000|2022-05-29 16:05:00|670.38|662.78|670.32|662.72|670.72|663.12|669.65|662.05|176
1653840600000|2022-05-29 16:10:00|670.38|662.78|668.78|661.18|670.41|662.81|668.58|660.98|164
1653840900000|2022-05-29 16:15:00|668.77|661.17|671.42|663.82|671.48|663.88|668|660.4|218
1653841200000|2022-05-29 16:20:00|671.43|663.83|671.44|663.84|672.61|665.01|670.84|663.24|297
1653841500000|2022-05-29 16:25:00|671.51|663.91|669.98|662.38|671.54|663.94|669.48|661.88|249
1653841800000|2022-05-29 16:30:00|669.97|662.37|670.11|662.51|670.53|662.93|669.55|661.95|228
1653842100000|2022-05-29 16:35:00|670.03|662.43|670.79|663.19|670.82|663.22|669.56|661.96|238
1653842400000|2022-05-29 16:40:00|670.77|663.17|671.39|663.79|671.53|663.93|670.31|662.71|239
1653842700000|2022-05-29 16:45:00|671.38|663.78|670.16|662.56|671.51|663.91|670.09|662.49|181
1653843000000|2022-05-29 16:50:00|670.15|662.55|669.75|662.15|670.22|662.62|669.17|661.57|150
1653843300000|2022-05-29 16:55:00|669.74|662.14|669.52|661.92|669.81|662.21|668.27|660.67|158
1653843600000|2022-05-29 17:00:00|669.48|661.88|669.98|662.38|670.06|662.46|668.74|661.14|190
1653843900000|2022-05-29 17:05:00|670|662.4|670.62|663.02|670.75|663.15|669.83|662.23|216
1653844200000|2022-05-29 17:10:00|670.64|663.04|670.03|662.43|670.8|663.2|669.98|662.38|177
1653844500000|2022-05-29 17:15:00|670.01|662.41|668.33|660.73|670.73|663.13|668.3|660.7|216
1653844800000|2022-05-29 17:20:00|668.31|660.71|667.39|659.79|668.68|661.08|667.16|659.56|185
1653845100000|2022-05-29 17:25:00|667.38|659.78|671.66|664.06|671.67|664.07|667.38|659.78|273
1653845400000|2022-05-29 17:30:00|671.67|664.07|673.06|665.46|673.33|665.73|671.67|664.07|232
1653845700000|2022-05-29 17:35:00|673.07|665.47|672.39|664.79|673.1|665.5|671.96|664.36|165
1653846000000|2022-05-29 17:40:00|672.4|664.8|672.02|664.42|672.4|664.8|671.33|663.73|226
1653846300000|2022-05-29 17:45:00|672.03|664.43|670.25|662.65|672.03|664.43|670.25|662.65|248
1653846600000|2022-05-29 17:50:00|670.22|662.62|670.22|662.62|670.65|663.05|669.5|661.9|233
1653846900000|2022-05-29 17:55:00|670.17|662.57|670.18|662.58|670.31|662.71|670.03|662.43|164
1653847200000|2022-05-29 18:00:00|670.11|662.51|670.01|662.41|670.96|663.36|669.93|662.33|169
1653847500000|2022-05-29 18:05:00|669.98|662.38|670.52|662.92|670.62|663.02|669.82|662.22|166
1653847800000|2022-05-29 18:10:00|670.58|662.98|670.68|663.08|670.68|663.08|669.86|662.26|175
1653848100000|2022-05-29 18:15:00|670.7|663.1|670.91|663.31|671.77|664.17|670.69|663.09|180
1653848400000|2022-05-29 18:20:00|670.9|663.3|670.85|663.25|671.15|663.55|670.79|663.19|92
1653848700000|2022-05-29 18:25:00|670.88|663.28|670.58|662.98|670.93|663.33|669.89|662.29|192
1653849000000|2022-05-29 18:30:00|670.59|662.99|670.76|663.16|670.88|663.28|670.57|662.97|115
1653849300000|2022-05-29 18:35:00|670.74|663.14|670.3|662.7|670.97|663.37|670.29|662.69|111
1653849600000|2022-05-29 18:40:00|670.29|662.69|667.32|659.72|670.29|662.69|667.02|659.42|235
1653849900000|2022-05-29 18:45:00|667.33|659.73|668.11|660.51|668.72|661.12|667.33|659.73|182
1653850200000|2022-05-29 18:50:00|668.1|660.5|667.04|659.44|668.1|660.5|666.24|658.64|208
1653850500000|2022-05-29 18:55:00|666.99|659.39|666.82|659.22|667|659.4|666.21|658.61|208
1653850800000|2022-05-29 19:00:00|666.83|659.23|668.52|660.92|668.52|660.92|666.56|658.96|153
1653851100000|2022-05-29 19:05:00|668.51|660.91|668.12|660.52|669.06|661.46|667.87|660.27|246
1653851400000|2022-05-29 19:10:00|668.11|660.51|669.02|661.42|669.37|661.77|668.07|660.47|143
1653851700000|2022-05-29 19:15:00|669.04|661.44|667.02|659.42|669.04|661.44|667.02|659.42|248
1653852000000|2022-05-29 19:20:00|667.03|659.43|669.11|661.51|669.43|661.83|667.02|659.42|173
1653852300000|2022-05-29 19:25:00|669.09|661.49|667.74|660.14|669.17|661.57|667.43|659.83|143
1653852600000|2022-05-29 19:30:00|667.91|660.31|668.74|661.14|668.92|661.32|667.81|660.21|205
1653852900000|2022-05-29 19:35:00|668.75|661.15|669.44|660.34|669.73|661.42|668.75|659.95|206
1653853200000|2022-05-29 19:40:00|669.29|660.19|669.61|660.51|669.62|660.52|669.24|660.14|112
1653853500000|2022-05-29 19:45:00|669.7|660.6|670.52|661.42|670.69|661.59|669.66|660.56|136
1653853800000|2022-05-29 19:50:00|670.5|661.4|670.6|661.5|670.67|661.57|669.34|660.24|172
1653854100000|2022-05-29 19:55:00|670.61|661.51|671.13|662.03|671.19|662.09|670.31|661.21|136
1653854400000|2022-05-29 20:00:00|671.1|662|675.37|666.27|675.41|666.31|670.72|661.62|354
1653854700000|2022-05-29 20:05:00|675.36|666.26|674.4|665.3|675.36|666.26|673.84|664.74|194
1653855000000|2022-05-29 20:10:00|674.41|665.31|673.5|664.4|674.59|665.49|673.47|664.37|152
1653855300000|2022-05-29 20:15:00|673.49|664.39|674.41|665.31|675.39|666.29|673.46|664.36|218
1653855600000|2022-05-29 20:20:00|674.4|665.3|674.78|665.68|674.88|665.78|674.3|665.2|162
1653855900000|2022-05-29 20:25:00|674.73|665.63|675.68|666.58|675.8|666.7|674.51|665.41|181
1653856200000|2022-05-29 20:30:00|675.69|666.59|673.42|664.32|675.71|666.61|673.38|664.28|204
1653856500000|2022-05-29 20:35:00|673.43|664.33|675.17|666.07|675.81|666.71|673.37|664.27|273
1653856800000|2022-05-29 20:40:00|675.16|666.06|674.77|665.67|675.16|666.06|674.59|665.49|135
1653857100000|2022-05-29 20:45:00|674.75|665.65|674.14|665.04|674.75|665.65|673.54|664.44|173
1653857400000|2022-05-29 20:50:00|674.15|665.05|673.51|664.41|674.15|665.05|673.38|664.28|202
1653857700000|2022-05-29 20:55:00|673.5|664.4|674.77|665.67|674.79|665.69|672.9|663.8|190
1653858000000|2022-05-29 21:00:00|674.78|665.68|672.2|664.6|674.88|665.8|672.17|664.57|198
1653858300000|2022-05-29 21:05:00|672.21|664.61|674.77|667.17|674.78|667.18|671.24|663.64|196
1653858600000|2022-05-29 21:10:00|674.71|667.11|674.22|666.62|674.85|667.25|674.22|666.62|122
1653858900000|2022-05-29 21:15:00|674.15|666.55|672.81|665.21|674.24|666.64|672.81|665.21|108
1653859200000|2022-05-29 21:20:00|672.76|665.16|672.82|665.22|673.01|665.41|672.6|665|102
1653859500000|2022-05-29 21:25:00|672.85|665.25|671.98|664.38|672.85|665.25|671.98|664.38|127
1653859800000|2022-05-29 21:30:00|671.99|664.39|672.59|664.99|672.74|665.14|671.94|664.34|182
1653860100000|2022-05-29 21:35:00|672.6|665|669.66|662.06|672.68|665.08|669.62|662.02|224
1653860400000|2022-05-29 21:40:00|669.77|662.17|669.36|661.76|670.09|662.49|669.36|661.76|87
1653860700000|2022-05-29 21:45:00|669.17|661.57|668.94|661.34|669.32|661.72|668.94|661.34|83
1653861000000|2022-05-29 21:50:00|669|661.4|669|661.4|669.27|661.67|668.67|661.07|254
1653861300000|2022-05-29 21:55:00|669.02|661.42|669.14|661.54|669.75|662.15|669|661.4|220
1653861600000|2022-05-29 22:00:00|669.12|661.52|667.26|659.66|670.58|662.98|667.2|659.6|456
1653861900000|2022-05-29 22:05:00|667.3|659.7|666.79|659.19|667.3|659.7|666.22|658.62|282
1653862200000|2022-05-29 22:10:00|667.19|659.59|668.35|660.75|668.35|660.75|666.78|659.18|186
1653862500000|2022-05-29 22:15:00|668.4|660.8|669.34|661.74|669.69|662.09|668.37|660.77|323
1653862800000|2022-05-29 22:20:00|669.36|661.76|670.94|663.34|671.04|663.44|669.24|661.64|504
1653863100000|2022-05-29 22:25:00|670.92|663.32|672.67|665.07|673.02|665.42|670.91|663.31|409
1653863400000|2022-05-29 22:30:00|672.71|665.11|672.12|664.52|673.41|665.81|671.98|664.38|347
1653863700000|2022-05-29 22:35:00|672.13|664.53|674.09|666.49|674.92|667.32|672.11|664.51|462
1653864000000|2022-05-29 22:40:00|674.08|666.48|671.71|664.11|674.74|667.14|671.35|663.75|416
1653864300000|2022-05-29 22:45:00|671.68|664.08|671.88|664.28|672.28|664.68|671.33|663.73|308
1653864600000|2022-05-29 22:50:00|671.89|664.29|671.72|664.12|672.2|664.6|671.38|663.78|235
1653864900000|2022-05-29 22:55:00|671.73|664.13|672.13|664.53|673.11|665.51|671.65|664.05|275
1653865200000|2022-05-29 23:00:00|672.12|664.52|670.98|663.38|672.34|664.74|670.69|663.09|311
1653865500000|2022-05-29 23:05:00|670.93|663.33|673.73|666.13|673.85|666.25|670.91|663.31|211
1653865800000|2022-05-29 23:10:00|673.8|666.2|675.86|668.26|675.86|668.26|673.69|666.09|258
1653866100000|2022-05-29 23:15:00|675.85|668.25|676.07|668.47|676.14|668.54|674.96|667.36|223
1653866400000|2022-05-29 23:20:00|676.06|668.46|674.41|666.81|676.22|668.62|674.38|666.78|227
1653866700000|2022-05-29 23:25:00|674.29|666.69|675.97|668.37|676.3|668.7|674.26|666.66|191
1653867000000|2022-05-29 23:30:00|675.98|668.38|675.08|667.48|676.12|668.52|674.3|666.7|317
1653867300000|2022-05-29 23:35:00|675.06|667.46|674.77|667.17|675.18|667.58|674|666.4|275
1653867600000|2022-05-29 23:40:00|674.96|667.36|675.05|667.45|675.14|667.54|674.42|666.82|142
1653867900000|2022-05-29 23:45:00|675.06|667.46|674.9|667.3|675.08|667.48|673.97|666.37|221
1653868200000|2022-05-29 23:50:00|674.91|667.31|674.92|667.32|674.92|667.32|674.29|666.69|188
1653868500000|2022-05-29 23:55:00|674.93|667.33|675.1|667.5|676|668.4|674.76|667.16|215
1653868800000|2022-05-30 00:00:00|675.11|667.51|675.19|667.59|677.06|669.46|674.31|666.71|295
1653869100000|2022-05-30 00:05:00|675.2|667.6|670.07|662.47|675.22|667.62|670.03|662.43|320
1653869400000|2022-05-30 00:10:00|670.1|662.5|671.49|663.89|671.82|664.22|670.09|662.49|332
1653869700000|2022-05-30 00:15:00|671.37|663.77|674.2|666.6|674.63|667.03|671.32|663.72|370
1653870000000|2022-05-30 00:20:00|674.29|666.69|675.04|667.44|675.1|667.5|674.18|666.58|193
1653870300000|2022-05-30 00:25:00|675.03|667.43|673.34|665.74|675.04|667.44|673.29|665.69|228
1653870600000|2022-05-30 00:30:00|673.37|665.77|672.8|665.2|674.13|666.53|672.74|665.14|276
1653870900000|2022-05-30 00:35:00|672.86|665.26|671.94|664.34|673.06|665.46|671.93|664.33|300
1653871200000|2022-05-30 00:40:00|671.96|664.36|672.04|664.44|672.05|664.45|671.01|663.41|234
1653871500000|2022-05-30 00:45:00|672.01|664.41|672|664.4|672.73|665.13|671.72|664.12|174
1653871800000|2022-05-30 00:50:00|671.78|664.18|669.7|662.1|671.82|664.22|668.76|661.16|329
1653872100000|2022-05-30 00:55:00|669.63|662.03|669.94|662.34|670.03|662.43|669.2|661.6|218
1653872400000|2022-05-30 01:00:00|670.03|662.43|671.81|664.21|671.85|664.25|669.74|662.14|285
1653872700000|2022-05-30 01:05:00|671.8|664.2|671.78|664.18|672.13|664.53|671.61|664.01|207
1653873000000|2022-05-30 01:10:00|671.79|664.19|673.08|665.48|673.08|665.48|671.59|663.99|146
1653873300000|2022-05-30 01:15:00|673.2|665.6|675.52|667.92|675.53|667.93|673.12|665.52|241
1653873600000|2022-05-30 01:20:00|675.49|667.89|675.88|668.28|676.13|668.53|674.99|667.39|253
1653873900000|2022-05-30 01:25:00|675.87|668.27|677.22|669.62|677.38|669.78|674.96|667.36|233
1653874200000|2022-05-30 01:30:00|677.38|669.78|682.13|674.53|682.57|674.97|677.38|669.78|316
1653874500000|2022-05-30 01:35:00|682.06|674.46|690.81|683.21|691.53|683.93|682.06|674.46|534
1653874800000|2022-05-30 01:40:00|690.95|683.35|692.15|684.55|692.53|684.93|690.29|682.69|499
1653875100000|2022-05-30 01:45:00|692.14|684.54|692.06|684.46|692.93|685.33|688.7|681.1|587
1653875400000|2022-05-30 01:50:00|691.98|684.38|693.11|685.51|695.18|687.58|691.98|684.38|473
1653875700000|2022-05-30 01:55:00|693.12|685.52|697.31|689.71|697.36|689.76|692.25|684.65|434
1653876000000|2022-05-30 02:00:00|697.29|689.69|702.57|694.97|702.57|694.97|695.13|687.53|620
1653876300000|2022-05-30 02:05:00|702.62|695.02|702.43|694.83|705.39|697.79|701.11|693.51|764
1653876600000|2022-05-30 02:10:00|702.47|694.87|704.01|696.41|704.45|696.85|701.97|694.37|560
1653876900000|2022-05-30 02:15:00|703.99|696.39|706.16|698.56|707|699.4|703.99|696.39|562
1653877200000|2022-05-30 02:20:00|706.17|698.57|706.99|699.39|708.11|700.51|706.15|698.55|519
1653877500000|2022-05-30 02:25:00|706.79|699.19|708.08|700.48|709.02|701.42|706.79|699.19|395
1653877800000|2022-05-30 02:30:00|707.9|700.3|708.62|701.02|709.73|702.13|706.41|698.81|494
1653878100000|2022-05-30 02:35:00|708.61|701.01|708.9|701.3|708.96|701.36|706.45|698.85|400
1653878400000|2022-05-30 02:40:00|708.84|701.24|710.43|702.83|710.89|703.29|708.3|700.7|445
1653878700000|2022-05-30 02:45:00|710.42|702.82|708.53|700.93|711.03|703.43|708.37|700.77|493
1653879000000|2022-05-30 02:50:00|708.54|700.94|708.46|700.86|708.62|701.02|707.87|700.27|393
1653879300000|2022-05-30 02:55:00|708.47|700.87|707.39|699.79|708.47|700.87|706.68|699.08|358
1653879600000|2022-05-30 03:00:00|707.4|699.8|710.21|702.61|712.1|704.5|707.4|699.8|460
1653879900000|2022-05-30 03:05:00|710.16|702.56|707.71|700.11|710.29|702.69|707.64|700.04|423
1653880200000|2022-05-30 03:10:00|707.68|700.08|704.61|697.01|707.87|700.27|704.34|696.74|348
1653880500000|2022-05-30 03:15:00|704.56|696.96|705.76|698.16|706.12|698.52|704.5|696.9|265
1653880800000|2022-05-30 03:20:00|705.84|698.24|704.52|696.92|706.08|698.48|704.49|696.89|268
1653881100000|2022-05-30 03:25:00|704.57|696.97|703.96|696.36|704.72|697.12|702.24|694.64|331
1653881400000|2022-05-30 03:30:00|704.01|696.41|703.69|696.09|704.72|697.12|703.65|696.05|348
1653881700000|2022-05-30 03:35:00|703.76|696.16|703.44|695.84|704.72|697.12|702.29|694.69|289
1653882000000|2022-05-30 03:40:00|703.54|695.94|704.69|697.09|705.62|698.02|703.27|695.67|273
1653882300000|2022-05-30 03:45:00|704.67|697.07|703.19|695.59|707.18|699.58|703.17|695.57|444
1653882600000|2022-05-30 03:50:00|703.23|695.63|703.17|695.57|703.94|696.34|702.82|695.22|240
1653882900000|2022-05-30 03:55:00|703.15|695.55|702.97|695.37|703.84|696.24|702.87|695.27|262
1653883200000|2022-05-30 04:00:00|703.03|695.43|706.05|698.45|706.69|699.09|703.02|695.42|420
1653883500000|2022-05-30 04:05:00|706.04|698.44|705.7|698.1|706.96|699.36|704.33|696.73|380
1653883800000|2022-05-30 04:10:00|705.71|698.11|704.78|697.18|706.47|698.87|704.55|696.95|337
1653884100000|2022-05-30 04:15:00|704.81|697.21|706.2|698.6|708.32|700.72|704.62|697.02|353
1653884400000|2022-05-30 04:20:00|706.19|698.59|706.2|698.6|706.74|699.14|705.73|698.13|260
1653884700000|2022-05-30 04:25:00|706.13|698.53|706.2|698.6|707.3|699.7|706.13|698.53|210
1653885000000|2022-05-30 04:30:00|706.21|698.61|705.02|697.42|706.54|698.94|704.36|696.76|392
1653885300000|2022-05-30 04:35:00|705|697.4|705.98|698.38|706.24|698.64|704.86|697.26|191
1653885600000|2022-05-30 04:40:00|705.91|698.31|704.95|697.35|705.97|698.37|704.76|697.16|181
1653885900000|2022-05-30 04:45:00|704.79|697.19|704.78|697.18|705.43|697.83|704.27|696.67|254
1653886200000|2022-05-30 04:50:00|704.77|697.17|703.94|696.34|705.01|697.41|703.68|696.08|214
1653886500000|2022-05-30 04:55:00|703.96|696.36|705.9|698.3|705.94|698.34|703.96|696.36|182
1653886800000|2022-05-30 05:00:00|705.94|698.34|706.73|699.13|706.74|699.14|705.21|697.61|252
1653887100000|2022-05-30 05:05:00|706.72|699.12|706.22|698.62|707.92|700.32|705.92|698.32|280
1653887400000|2022-05-30 05:10:00|705.86|698.26|707.46|699.86|707.77|700.17|705.79|698.19|244
1653887700000|2022-05-30 05:15:00|707.57|699.97|707.91|700.31|708.01|700.41|706.96|699.36|201
1653888000000|2022-05-30 05:20:00|707.9|700.3|707.61|700.01|708.27|700.67|707.3|699.7|149
1653888300000|2022-05-30 05:25:00|707.64|700.04|708.83|701.23|709.02|701.42|707.62|700.02|179
1653888600000|2022-05-30 05:30:00|708.97|701.37|708.52|700.92|709.26|701.66|707.46|699.86|262
1653888900000|2022-05-30 05:35:00|708.51|700.91|710.17|702.57|710.81|703.21|708.39|700.79|356
1653889200000|2022-05-30 05:40:00|710.18|702.58|710.28|702.68|712.22|704.62|710.15|702.55|381
1653889500000|2022-05-30 05:45:00|710.32|702.72|708.25|700.65|710.87|703.27|707.92|700.32|343
1653889800000|2022-05-30 05:50:00|708.27|700.67|712.09|704.49|712.35|704.75|708.24|700.64|312
1653890100000|2022-05-30 05:55:00|712.15|704.55|714.35|706.75|714.61|707.01|711.82|704.22|394
1653890400000|2022-05-30 06:00:00|714.4|706.8|714.15|706.55|716.23|708.63|713.17|705.57|391
1653890700000|2022-05-30 06:05:00|714.3|706.7|718.16|710.56|718.42|710.82|713.47|705.87|413
1653891000000|2022-05-30 06:10:00|718.2|710.6|720.79|713.19|722.23|714.63|717.04|709.44|432
1653891300000|2022-05-30 06:15:00|720.76|713.16|725.51|717.91|726.37|718.77|718.51|710.91|633
1653891600000|2022-05-30 06:20:00|725.52|717.92|724.85|717.25|725.61|718.01|724.13|716.53|389
1653891900000|2022-05-30 06:25:00|724.81|717.21|722.93|715.33|724.81|717.21|722.04|714.44|328
1653892200000|2022-05-30 06:30:00|722.86|715.26|727.39|719.79|727.41|719.81|722.79|715.19|386
1653892500000|2022-05-30 06:35:00|727.35|719.75|725.08|717.48|729.64|722.04|725.02|717.42|495
1653892800000|2022-05-30 06:40:00|725.05|717.45|724.33|716.73|725.18|717.58|724.18|716.58|146
1653893100000|2022-05-30 06:45:00|724.35|716.75|726.54|718.94|727.32|719.72|724.35|716.75|406
1653893400000|2022-05-30 06:50:00|726.56|718.96|725.05|717.45|727.15|719.55|724.87|717.27|319
1653893700000|2022-05-30 06:55:00|725|717.4|725.14|717.54|725.67|718.07|724.28|716.68|309
1653894000000|2022-05-30 07:00:00|725.17|717.57|725.45|717.85|726.58|718.98|725.17|717.57|341
1653894300000|2022-05-30 07:05:00|725.37|717.77|723.74|716.14|725.42|717.82|722.41|714.81|291
1653894600000|2022-05-30 07:10:00|723.73|716.13|724.11|716.51|724.76|717.16|723.07|715.47|326
1653894900000|2022-05-30 07:15:00|724.14|716.54|723.3|715.7|724.93|717.33|723.09|715.49|342
1653895200000|2022-05-30 07:20:00|723.27|715.67|724.78|717.18|724.96|717.36|723.27|715.67|234
1653895500000|2022-05-30 07:25:00|724.77|717.17|724.97|717.37|726.07|718.47|724.73|717.13|209
1653895800000|2022-05-30 07:30:00|725.13|717.53|725.23|717.63|725.43|717.83|724.57|716.97|244
1653896100000|2022-05-30 07:35:00|725.24|717.64|727.53|719.93|727.73|720.13|725.12|717.52|189
1653896400000|2022-05-30 07:40:00|727.8|720.2|729.54|721.94|730.1|722.5|727.22|719.62|293
1653896700000|2022-05-30 07:45:00|729.57|721.97|731.73|724.13|731.95|724.35|728.31|720.71|241
1653897000000|2022-05-30 07:50:00|731.68|724.08|729.33|721.73|731.68|724.08|728.88|721.28|332
1653897300000|2022-05-30 07:55:00|729.29|721.69|730.03|722.43|730.27|722.67|728.91|721.31|283
1653897600000|2022-05-30 08:00:00|729.99|722.39|730.32|722.72|731.2|723.6|729.82|722.22|173
1653897900000|2022-05-30 08:05:00|730.33|722.73|729.34|721.74|731.3|723.7|729.34|721.74|276
1653898200000|2022-05-30 08:10:00|729.35|721.75|728.86|721.26|729.35|721.75|728.15|720.55|375
1653898500000|2022-05-30 08:15:00|728.93|721.33|732.71|725.11|732.81|725.21|728.78|721.18|220
1653898800000|2022-05-30 08:20:00|732.65|725.05|732.81|725.21|734.52|726.92|732.31|724.71|273
1653899100000|2022-05-30 08:25:00|732.8|725.2|733.42|725.82|733.71|726.11|732.01|724.41|262
1653899400000|2022-05-30 08:30:00|733.44|725.84|731.46|723.86|734.02|726.42|730.83|723.23|252
1653899700000|2022-05-30 08:35:00|731.56|723.96|732.14|724.54|732.47|724.87|731.21|723.61|310
1653900000000|2022-05-30 08:40:00|732.15|724.55|731.11|723.51|732.19|724.59|730.95|723.35|113
1653900300000|2022-05-30 08:45:00|731.16|723.56|727.49|719.89|731.16|723.56|726.34|718.74|299
1653900600000|2022-05-30 08:50:00|727.5|719.9|728.83|721.23|729.02|721.42|727.22|719.62|237
1653900900000|2022-05-30 08:55:00|728.85|721.25|729.13|721.53|729.17|721.57|728.67|721.07|113
1653901200000|2022-05-30 09:00:00|728.89|721.29|726.36|718.76|729.28|721.68|726.36|718.76|261
1653901500000|2022-05-30 09:05:00|726.35|718.75|722.97|715.37|726.41|718.81|722.69|715.09|393
1653901800000|2022-05-30 09:10:00|722.98|715.38|721.71|714.11|722.98|715.38|721.28|713.68|350
1653902100000|2022-05-30 09:15:00|721.72|714.12|722.36|714.76|722.36|714.76|720.51|712.91|361
1653902400000|2022-05-30 09:20:00|722.37|714.77|721.14|713.54|722.51|714.91|720.24|712.64|258
1653902700000|2022-05-30 09:25:00|721.11|713.51|721.23|713.63|721.75|714.15|720.75|713.15|249
1653903000000|2022-05-30 09:30:00|721.26|713.66|719.37|711.77|721.69|714.09|719.36|711.76|303
1653903300000|2022-05-30 09:35:00|719.36|711.76|720.01|712.41|721.32|713.72|719.26|711.66|417
1653903600000|2022-05-30 09:40:00|720.06|712.46|720.17|712.57|721.02|713.42|719.51|711.91|348
1653903900000|2022-05-30 09:45:00|720.18|712.58|720.86|713.26|721.09|713.49|720.15|712.55|191
1653904200000|2022-05-30 09:50:00|720.87|713.27|720.3|712.7|721.16|713.56|720.3|712.7|227
1653904500000|2022-05-30 09:55:00|720.32|712.72|720.26|712.66|721.26|713.66|719.4|711.8|355
1653904800000|2022-05-30 10:00:00|720.37|712.77|721.39|713.79|723.21|715.61|720.25|712.65|312
1653905100000|2022-05-30 10:05:00|721.29|713.69|720.37|712.77|721.57|713.97|720.17|712.57|235
1653905400000|2022-05-30 10:10:00|720.38|712.78|720.01|712.41|721.57|713.97|719.26|711.66|313
1653905700000|2022-05-30 10:15:00|720.02|712.42|720.86|713.26|720.86|713.26|719.24|711.64|171
1653906000000|2022-05-30 10:20:00|720.88|713.28|721.77|714.17|721.84|714.24|720.71|713.11|223
1653906300000|2022-05-30 10:25:00|721.76|714.16|722.03|714.43|722.19|714.59|720.32|712.72|238
1653906600000|2022-05-30 10:30:00|722.09|714.49|720.44|712.84|722.73|715.13|719.87|712.27|470
1653906900000|2022-05-30 10:35:00|720.5|712.9|720.72|713.12|720.78|713.18|719.36|711.76|303
1653907200000|2022-05-30 10:40:00|720.75|713.15|721.24|713.64|721.34|713.74|720.19|712.59|287
1653907500000|2022-05-30 10:45:00|721.28|713.68|720.65|713.05|721.56|713.96|720.65|713.05|166
1653907800000|2022-05-30 10:50:00|720.64|713.04|719.85|712.25|720.64|713.04|719.8|712.2|155
1653908100000|2022-05-30 10:55:00|719.83|712.23|719.02|711.42|719.83|712.23|718.83|711.23|224
1653908400000|2022-05-30 11:00:00|719.23|711.63|717.41|709.81|719.33|711.73|717.36|709.76|135
1653908700000|2022-05-30 11:05:00|717.45|709.85|718.27|710.67|719.18|711.58|717.14|709.54|263
1653909000000|2022-05-30 11:10:00|718.29|710.69|720.53|712.93|720.56|712.96|718.25|710.65|231
1653909300000|2022-05-30 11:15:00|720.56|712.96|720.2|712.6|721|713.4|719.85|712.25|229
1653909600000|2022-05-30 11:20:00|720.22|712.62|720.1|712.5|720.27|712.67|719|711.4|214
1653909900000|2022-05-30 11:25:00|720.11|712.51|722.06|714.46|722.63|715.03|720.1|712.5|343
1653910200000|2022-05-30 11:30:00|722.08|714.48|721.02|713.42|722.1|714.5|720.3|712.7|258
1653910500000|2022-05-30 11:35:00|721.09|713.49|721.23|713.63|722|714.4|720.99|713.39|165
1653910800000|2022-05-30 11:40:00|721.28|713.68|722.07|714.47|722.77|715.17|721.24|713.64|159
1653911100000|2022-05-30 11:45:00|722.04|714.44|720.14|712.54|722.1|714.5|720.12|712.52|167
1653911400000|2022-05-30 11:50:00|720.18|712.58|719.97|712.37|720.3|712.7|719.3|711.7|187
1653911700000|2022-05-30 11:55:00|719.98|712.38|720.32|712.72|720.38|712.78|719.37|711.77|132
1653912000000|2022-05-30 12:00:00|720.34|712.74|720.32|712.72|720.81|713.21|719.96|712.36|173
1653912300000|2022-05-30 12:05:00|720.31|712.71|721.34|713.74|722|714.4|720.26|712.66|251
1653912600000|2022-05-30 12:10:00|721.33|713.73|722.39|714.79|722.83|715.23|720.98|713.38|247
1653912900000|2022-05-30 12:15:00|722.41|714.81|726.33|718.73|726.59|718.99|721.82|714.22|285
1653913200000|2022-05-30 12:20:00|726.35|718.75|718.47|710.87|726.5|718.9|717.87|710.27|481
1653913500000|2022-05-30 12:25:00|718.45|710.85|712.49|704.89|718.48|710.88|712.42|704.82|475
1653913800000|2022-05-30 12:30:00|712.44|704.84|711.48|703.88|713.88|706.28|709.34|701.74|629
1653914100000|2022-05-30 12:35:00|711.46|703.86|714.02|706.42|714.14|706.54|711.46|703.86|452
1653914400000|2022-05-30 12:40:00|714.07|706.47|712.6|705|715|707.4|712.24|704.64|329
1653914700000|2022-05-30 12:45:00|712.56|704.96|713.91|706.31|715.17|707.57|712.2|704.6|333
1653915000000|2022-05-30 12:50:00|713.93|706.33|719.17|711.57|721.19|713.59|713.93|706.33|406
1653915300000|2022-05-30 12:55:00|719.16|711.56|718.02|710.42|719.16|711.56|717.47|709.87|310
1653915600000|2022-05-30 13:00:00|718|710.4|717.38|709.78|719.72|712.12|717.32|709.72|401
1653915900000|2022-05-30 13:05:00|717.4|709.8|716.05|708.45|717.49|709.89|715.31|707.71|404
1653916200000|2022-05-30 13:10:00|716.01|708.41|713.44|705.84|716.01|708.41|713.43|705.83|291
1653916500000|2022-05-30 13:15:00|713.43|705.83|712.22|704.62|714.2|706.6|712.22|704.62|343
1653916800000|2022-05-30 13:20:00|712.23|704.63|714.2|706.6|714.65|707.05|711.53|703.93|499
1653917100000|2022-05-30 13:25:00|714.19|706.59|712.88|705.28|714.74|707.14|712.42|704.82|353
1653917400000|2022-05-30 13:30:00|712.89|705.29|714.14|706.54|714.3|706.7|712.57|704.97|378
1653917700000|2022-05-30 13:35:00|714.15|706.55|715.55|707.95|715.56|707.96|712.8|705.2|338
1653918000000|2022-05-30 13:40:00|715.6|708|714.72|707.12|716.29|708.69|714.37|706.77|289
1653918300000|2022-05-30 13:45:00|714.73|707.13|714.42|706.82|715.64|708.04|714.41|706.81|223
1653918600000|2022-05-30 13:50:00|714.43|706.83|717.41|709.81|718.01|710.41|714.43|706.83|308
1653918900000|2022-05-30 13:55:00|717.37|709.77|718.02|710.42|718.24|710.64|717.13|709.53|225
1653919200000|2022-05-30 14:00:00|717.99|710.39|718.9|711.3|718.91|711.31|717.46|709.86|328
1653919500000|2022-05-30 14:05:00|718.87|711.27|724.91|717.31|724.91|717.31|718.87|711.27|463
1653919800000|2022-05-30 14:10:00|724.92|717.32|724.22|716.62|728.18|720.58|723.97|716.37|585
1653920100000|2022-05-30 14:15:00|724.21|716.61|727.18|719.58|727.42|719.82|723.55|715.95|483
1653920400000|2022-05-30 14:20:00|727.16|719.56|727.01|719.41|727.96|720.36|726.33|718.73|344
1653920700000|2022-05-30 14:25:00|726.85|719.25|726.54|718.94|727.74|720.14|726.01|718.41|249
1653921000000|2022-05-30 14:30:00|726.55|718.95|725.01|717.41|727.58|719.98|724.98|717.38|353
1653921300000|2022-05-30 14:35:00|725|717.4|722.29|714.69|725.01|717.41|722.29|714.69|336
1653921600000|2022-05-30 14:40:00|722.3|714.7|718.35|710.75|722.34|714.74|718.28|710.68|422
1653921900000|2022-05-30 14:45:00|718.36|710.76|719|711.4|720.14|712.54|718.23|710.63|420
1653922200000|2022-05-30 14:50:00|719.1|711.5|719.63|712.03|719.76|712.16|718.36|710.76|269
1653922500000|2022-05-30 14:55:00|719.81|712.21|718.07|710.47|720.16|712.56|717.22|709.62|332
1653922800000|2022-05-30 15:00:00|718.01|710.41|718.04|710.44|718.74|711.14|717.3|709.7|263
1653923100000|2022-05-30 15:05:00|718.14|710.54|720.97|713.37|721.23|713.63|718.13|710.53|321
1653923400000|2022-05-30 15:10:00|720.98|713.38|722|714.4|722.88|715.28|720.98|713.38|336
1653923700000|2022-05-30 15:15:00|722.01|714.41|720.18|712.58|722.06|714.46|720.1|712.5|292
1653924000000|2022-05-30 15:20:00|720.2|712.6|724.25|716.65|724.3|716.7|720.09|712.49|341
1653924300000|2022-05-30 15:25:00|724.3|716.7|724.69|717.09|724.92|717.32|723.29|715.69|281
1653924600000|2022-05-30 15:30:00|724.64|717.04|725.21|717.61|726.45|718.85|724.64|717.04|279
1653924900000|2022-05-30 15:35:00|725.13|717.53|722.78|715.18|725.26|717.66|722.43|714.83|310
1653925200000|2022-05-30 15:40:00|722.9|715.3|725.59|717.99|725.62|718.02|722.83|715.23|292
1653925500000|2022-05-30 15:45:00|725.67|718.07|725.24|717.64|727.5|719.9|725.2|717.6|316
1653925800000|2022-05-30 15:50:00|725.22|717.62|723.9|716.3|725.26|717.66|723.9|716.3|305
1653926100000|2022-05-30 15:55:00|723.87|716.27|722.46|714.86|724.81|717.21|722.25|714.65|265
1653926400000|2022-05-30 16:00:00|722.45|714.85|721.19|713.59|724.14|716.54|720.97|713.37|349
1653926700000|2022-05-30 16:05:00|721.25|713.65|725.45|717.85|726.09|718.49|721.19|713.59|328
1653927000000|2022-05-30 16:10:00|725.37|717.77|724.07|716.47|725.4|717.8|723.13|715.53|318
1653927300000|2022-05-30 16:15:00|724.06|716.46|723.36|715.76|724.83|717.23|723.14|715.54|242
1653927600000|2022-05-30 16:20:00|723.33|715.73|726.66|719.06|727.72|720.12|722.38|714.78|382
1653927900000|2022-05-30 16:25:00|726.67|719.07|727.97|720.37|728.1|720.5|725.94|718.34|304
1653928200000|2022-05-30 16:30:00|727.98|720.38|726.31|718.71|730.27|722.67|726.31|718.71|490
1653928500000|2022-05-30 16:35:00|726.33|718.73|725.9|718.3|726.38|718.78|724.64|717.04|437
1653928800000|2022-05-30 16:40:00|725.99|718.39|729.52|721.92|729.7|722.1|725.9|718.3|315
1653929100000|2022-05-30 16:45:00|729.58|721.98|732.01|724.41|733.93|726.33|729.52|721.92|426
1653929400000|2022-05-30 16:50:00|732|724.4|730.89|723.29|732|724.4|730.4|722.8|315
1653929700000|2022-05-30 16:55:00|730.87|723.27|727.95|720.35|730.92|723.32|727.02|719.42|430
1653930000000|2022-05-30 17:00:00|728.21|720.61|726.16|718.56|728.4|720.8|726.13|718.53|257
1653930300000|2022-05-30 17:05:00|726.18|718.58|726.91|719.31|727.09|719.49|726.1|718.5|190
1653930600000|2022-05-30 17:10:00|726.98|719.38|728.08|720.48|728.13|720.53|726.76|719.16|246
1653930900000|2022-05-30 17:15:00|728.13|720.53|730.6|723|731.13|723.53|728.12|720.52|338
1653931200000|2022-05-30 17:20:00|730.61|723.01|729.1|721.5|730.98|723.38|728.94|721.34|189
1653931500000|2022-05-30 17:25:00|729.17|721.57|730.78|723.18|731.36|723.76|729|721.4|259
1653931800000|2022-05-30 17:30:00|730.81|723.21|729.68|722.08|731.24|723.64|729.32|721.72|261
1653932100000|2022-05-30 17:35:00|729.66|722.06|730|722.4|730.13|722.53|729.29|721.69|250
1653932400000|2022-05-30 17:40:00|729.93|722.33|731.14|723.54|732.39|724.79|729.78|722.18|375
1653932700000|2022-05-30 17:45:00|731.15|723.55|731.21|723.61|731.98|724.38|730.69|723.09|277
1653933000000|2022-05-30 17:50:00|731.19|723.59|729.5|721.9|731.33|723.73|729.46|721.86|328
1653933300000|2022-05-30 17:55:00|729.49|721.89|729.13|721.53|729.52|721.92|728.33|720.73|223
1653933600000|2022-05-30 18:00:00|729.11|721.51|728.08|720.48|729.7|722.1|728.08|720.48|213
1653933900000|2022-05-30 18:05:00|728.17|720.57|727.94|720.34|728.47|720.87|727.74|720.14|185
1653934200000|2022-05-30 18:10:00|727.86|720.26|728.01|720.41|728.19|720.59|727.7|720.1|141
1653934500000|2022-05-30 18:15:00|728|720.4|724.99|717.39|728|720.4|724.88|717.28|297
1653934800000|2022-05-30 18:20:00|725.03|717.43|723.91|716.31|725.28|717.68|723.29|715.69|306
1653935100000|2022-05-30 18:25:00|723.9|716.3|724.98|717.38|725.32|717.72|723.89|716.29|180
1653935400000|2022-05-30 18:30:00|724.99|717.39|721.56|713.96|725.05|717.45|721.53|713.93|237
1653935700000|2022-05-30 18:35:00|721.52|713.92|722.02|714.42|722.02|714.42|720.44|712.84|272
1653936000000|2022-05-30 18:40:00|722.09|714.49|722.88|715.28|722.9|715.3|721.52|713.92|231
1653936300000|2022-05-30 18:45:00|722.89|715.29|724.67|717.07|724.92|717.32|722.77|715.17|202
1653936600000|2022-05-30 18:50:00|724.65|717.05|724.3|716.7|724.89|717.29|724.08|716.48|129
1653936900000|2022-05-30 18:55:00|724.26|716.66|723.15|715.55|724.85|717.25|723.13|715.53|176
1653937200000|2022-05-30 19:00:00|723.16|715.56|722.15|714.55|723.16|715.56|722.13|714.53|220
1653937500000|2022-05-30 19:05:00|722.14|714.54|724.25|716.65|724.7|717.1|722.1|714.5|216
1653937800000|2022-05-30 19:10:00|724.22|716.62|726.07|718.47|726.31|718.71|724.2|716.6|232
1653938100000|2022-05-30 19:15:00|726.06|718.46|725.15|717.55|726.08|718.48|725.08|717.48|217
1653938400000|2022-05-30 19:20:00|725.12|717.52|724.17|716.57|725.28|717.68|724.17|716.57|187
1653938700000|2022-05-30 19:25:00|724.18|716.58|724.53|716.93|724.8|717.2|724.02|716.42|128
1653939000000|2022-05-30 19:30:00|724.5|716.9|722.51|714.91|724.55|716.95|722.23|714.63|271
1653939300000|2022-05-30 19:35:00|722.5|714.9|723.01|715.41|723.26|715.66|722.25|714.65|167
1653939600000|2022-05-30 19:40:00|723.03|715.43|722.23|714.63|726.1|718.5|722.19|714.59|307
1653939900000|2022-05-30 19:45:00|722.24|714.64|719.67|712.07|722.28|714.68|719.67|712.07|330
1653940200000|2022-05-30 19:50:00|719.66|712.06|719.91|712.31|720.09|712.49|718.04|710.44|293
1653940500000|2022-05-30 19:55:00|719.9|712.3|721.94|714.34|723.56|715.96|719.77|712.17|294
1653940800000|2022-05-30 20:00:00|721.95|714.35|719.11|711.51|722.01|714.41|717.88|710.28|467
1653941100000|2022-05-30 20:05:00|719.1|711.5|721.21|713.61|721.65|714.05|719.05|711.45|174
1653941400000|2022-05-30 20:10:00|721.19|713.59|723.32|715.72|723.98|716.38|721.19|713.59|259
1653941700000|2022-05-30 20:15:00|723.33|715.73|726.38|718.78|727.49|719.89|723.32|715.72|350
1653942000000|2022-05-30 20:20:00|726.4|718.8|729.94|722.34|730.09|722.49|724.32|716.72|383
1653942300000|2022-05-30 20:25:00|730.05|722.45|737.57|729.97|739.91|732.31|730.03|722.43|772
1653942600000|2022-05-30 20:30:00|737.54|729.94|733.66|726.06|737.54|729.94|732.36|724.76|667
1653942900000|2022-05-30 20:35:00|733.72|726.12|732.18|724.58|733.72|726.12|731.29|723.69|315
1653943200000|2022-05-30 20:40:00|732.17|724.57|735.05|727.45|735.56|727.96|731.16|723.56|434
1653943500000|2022-05-30 20:45:00|735.12|727.52|735.38|727.78|735.84|728.24|734.27|726.67|338
1653943800000|2022-05-30 20:50:00|735.33|727.73|735.82|728.22|736.17|728.57|733.17|725.57|418
1653944100000|2022-05-30 20:55:00|735.79|728.19|739.41|731.81|739.41|731.81|735.62|728.02|404
1653944400000|2022-05-30 21:00:00|739.49|731.89|737.98|730.38|742.17|734.57|737.89|730.29|470
1653944700000|2022-05-30 21:05:00|737.97|730.37|736.99|729.39|738.27|730.67|736.33|728.73|291
1653945000000|2022-05-30 21:10:00|737.01|729.41|741.14|733.54|743.03|735.43|737|729.4|371
1653945300000|2022-05-30 21:15:00|741.11|733.51|748.48|740.88|748.72|741.12|741.08|733.48|483
1653945600000|2022-05-30 21:20:00|748.49|740.89|752.36|744.76|753.86|746.26|748.49|740.89|721
1653945900000|2022-05-30 21:25:00|752.48|744.88|748.23|740.63|752.5|744.9|748.17|740.57|615
1653946200000|2022-05-30 21:30:00|748.22|740.62|749.06|741.46|749.55|741.95|748.13|740.53|393
1653946500000|2022-05-30 21:35:00|748.92|741.32|746.29|738.69|749.2|741.6|745.83|738.23|395
1653946800000|2022-05-30 21:40:00|746.36|738.76|745.52|737.92|746.71|739.11|744.19|736.59|315
1653947100000|2022-05-30 21:45:00|745.53|737.93|743.42|735.82|745.58|737.98|742.82|735.22|408
1653947400000|2022-05-30 21:50:00|743.47|735.87|744.36|736.76|744.51|736.91|743.46|735.86|199
1653947700000|2022-05-30 21:55:00|744.39|736.79|749.06|741.46|749.06|741.46|744.29|736.69|300
1653948000000|2022-05-30 22:00:00|749.11|741.51|748.22|740.62|751.23|743.63|748.22|740.62|521
1653948300000|2022-05-30 22:05:00|748.24|740.64|749.98|742.38|750|742.4|747.37|739.77|453
1653948600000|2022-05-30 22:10:00|749.99|742.39|748.13|740.53|750.17|742.57|747.31|739.71|363
1653948900000|2022-05-30 22:15:00|748.14|740.54|746.96|739.36|749.16|741.56|745.53|737.93|516
1653949200000|2022-05-30 22:20:00|746.93|739.33|748.33|740.73|748.96|741.36|746.8|739.2|374
1653949500000|2022-05-30 22:25:00|748.32|740.72|748.51|740.91|749.67|742.07|748.06|740.46|343
1653949800000|2022-05-30 22:30:00|748.45|740.85|747.93|740.33|748.74|741.14|746.51|738.91|370
1653950100000|2022-05-30 22:35:00|747.8|740.2|749.92|742.32|749.92|742.32|747.48|739.88|390
1653950400000|2022-05-30 22:40:00|749.98|742.38|750.2|742.6|750.6|743|748.33|740.73|412
1653950700000|2022-05-30 22:45:00|750.03|742.43|749.19|741.59|750.25|742.65|748.96|741.36|279
1653951000000|2022-05-30 22:50:00|749.22|741.62|750.31|742.71|751.15|743.55|748.29|740.69|396
1653951300000|2022-05-30 22:55:00|750.29|742.69|749.84|742.24|750.29|742.69|749.18|741.58|346
1653951600000|2022-05-30 23:00:00|749.85|742.25|748.68|741.08|751.11|743.51|746.39|738.79|590
1653951900000|2022-05-30 23:05:00|748.71|741.11|753.08|745.48|753.84|746.24|748.71|741.11|555
1653952200000|2022-05-30 23:10:00|753.07|745.47|754.09|746.49|754.77|747.17|753.07|745.47|513
1653952500000|2022-05-30 23:15:00|754.01|746.41|753.24|745.64|754.2|746.6|752.34|744.74|410
1653952800000|2022-05-30 23:20:00|753.22|745.62|751.3|743.7|754.11|746.51|751.28|743.68|347
1653953100000|2022-05-30 23:25:00|751.29|743.69|751.27|743.67|751.5|743.9|750.39|742.79|307
1653953400000|2022-05-30 23:30:00|751.2|743.6|748.69|741.09|751.2|743.6|748.04|740.44|360
1653953700000|2022-05-30 23:35:00|748.66|741.06|749.29|741.69|749.32|741.72|748.32|740.72|342
1653954000000|2022-05-30 23:40:00|749.33|741.73|749.98|742.38|750.3|742.7|749.03|741.43|343
1653954300000|2022-05-30 23:45:00|749.99|742.39|748.72|741.12|751.12|743.52|748.41|740.81|281
1653954600000|2022-05-30 23:50:00|748.76|741.16|749.24|741.64|750.8|743.2|748.18|740.58|415
1653954900000|2022-05-30 23:55:00|749.25|741.65|749.34|741.74|750.51|742.91|749.07|741.47|288
1653955200000|2022-05-31 00:00:00|749.36|741.76|753.76|746.16|753.88|746.28|748.25|740.65|437
1653955500000|2022-05-31 00:05:00|753.77|746.17|759.74|752.14|760.16|752.56|753.58|745.98|484
1653955800000|2022-05-31 00:10:00|759.76|752.16|756.96|749.36|762.28|754.68|756.52|748.92|562
1653956100000|2022-05-31 00:15:00|756.95|749.35|756.34|748.74|757.83|750.23|756.26|748.66|314
1653956400000|2022-05-31 00:20:00|756.2|748.6|755.83|748.23|756.68|749.08|753.81|746.21|456
1653956700000|2022-05-31 00:25:00|755.77|748.17|755|747.4|755.83|748.23|753.9|746.3|327
1653957000000|2022-05-31 00:30:00|754.99|747.39|751.97|744.37|755.19|747.59|751.8|744.2|340
1653957300000|2022-05-31 00:35:00|752.02|744.42|752.26|744.66|753.15|745.55|751.59|743.99|293
1653957600000|2022-05-31 00:40:00|752.29|744.69|750.33|742.73|752.77|745.17|750.09|742.49|245
1653957900000|2022-05-31 00:45:00|750.35|742.75|745.62|738.02|750.92|743.32|745.58|737.98|506
1653958200000|2022-05-31 00:50:00|745.67|738.07|748.06|740.46|748.31|740.71|744.81|737.21|500
1653958500000|2022-05-31 00:55:00|748.05|740.45|747.42|739.82|748.05|740.45|747.01|739.41|282
1653958800000|2022-05-31 01:00:00|747.36|739.76|748.24|740.64|748.37|740.77|746.38|738.78|307
1653959100000|2022-05-31 01:05:00|748.22|740.62|746.94|739.34|748.33|740.73|746.19|738.59|393
1653959400000|2022-05-31 01:10:00|746.95|739.35|747.01|739.41|747.16|739.56|746.39|738.79|257
1653959700000|2022-05-31 01:15:00|747|739.4|745.97|738.37|747.08|739.48|745.76|738.16|329
1653960000000|2022-05-31 01:20:00|745.96|738.36|745.97|738.37|747.51|739.91|745.05|737.45|370
1653960300000|2022-05-31 01:25:00|745.96|738.36|746.29|738.69|747.6|740|745.96|738.36|301
1653960600000|2022-05-31 01:30:00|746.32|738.72|745.14|737.54|747.47|739.87|745.1|737.5|314
1653960900000|2022-05-31 01:35:00|745.08|737.48|741.87|734.27|745.08|737.48|740.76|733.16|357
1653961200000|2022-05-31 01:40:00|741.92|734.32|743.11|735.51|743.83|736.23|741.8|734.2|295
1653961500000|2022-05-31 01:45:00|743.25|735.65|743.68|736.08|744.05|736.45|743.07|735.47|206
1653961800000|2022-05-31 01:50:00|743.74|736.14|743.99|736.39|744.11|736.51|743.62|736.02|172
1653962100000|2022-05-31 01:55:00|744.09|736.49|745.82|738.22|746.1|738.5|744.08|736.48|256
1653962400000|2022-05-31 02:00:00|745.88|738.28|745.98|738.38|747.18|739.58|745.88|738.28|234
1653962700000|2022-05-31 02:05:00|745.96|738.36|746.14|738.54|746.38|738.78|744.37|736.77|335
1653963000000|2022-05-31 02:10:00|746.16|738.56|748.68|741.08|748.69|741.09|746.12|738.52|246
1653963300000|2022-05-31 02:15:00|748.39|740.79|747.37|739.77|748.39|740.79|747.19|739.59|269
1653963600000|2022-05-31 02:20:00|747.35|739.75|748.35|740.75|748.85|741.25|747.35|739.75|231
1653963900000|2022-05-31 02:25:00|748.37|740.77|752.95|745.35|753.08|745.48|748.37|740.77|269
1653964200000|2022-05-31 02:30:00|752.96|745.36|751.67|744.07|753.71|746.11|751.16|743.56|357
1653964500000|2022-05-31 02:35:00|751.66|744.06|752.96|745.36|754.1|746.5|751.53|743.93|326
1653964800000|2022-05-31 02:40:00|753.03|745.43|753.13|745.53|753.33|745.73|752.44|744.84|173
1653965100000|2022-05-31 02:45:00|753.17|745.57|754.43|746.83|756.53|748.93|753.15|745.55|321
1653965400000|2022-05-31 02:50:00|754.48|746.88|756.4|748.8|757.21|749.61|753.54|745.94|314
1653965700000|2022-05-31 02:55:00|756.39|748.79|759.07|751.47|759.18|751.58|756.34|748.74|195
1653966000000|2022-05-31 03:00:00|759.04|751.44|760.97|753.37|761.23|753.63|759.04|751.44|287
1653966300000|2022-05-31 03:05:00|760.95|753.35|766.64|759.04|766.85|759.25|760.92|753.32|482
1653966600000|2022-05-31 03:10:00|766.65|759.05|766.69|759.09|766.71|759.11|763.72|756.12|382
1653966900000|2022-05-31 03:15:00|766.78|759.18|764.96|757.36|767.08|759.48|764.35|756.75|442
1653967200000|2022-05-31 03:20:00|764.97|757.37|766.06|758.46|766.08|758.48|764.35|756.75|460
1653967500000|2022-05-31 03:25:00|766.05|758.45|764.93|757.33|766.09|758.49|764.16|756.56|354
1653967800000|2022-05-31 03:30:00|764.94|757.34|758.02|750.42|764.99|757.39|757.09|749.49|458
1653968100000|2022-05-31 03:35:00|758|750.4|757.91|750.31|758|750.4|754.62|747.02|503
1653968400000|2022-05-31 03:40:00|757.92|750.32|757.18|749.58|758.04|750.44|756.94|749.34|395
1653968700000|2022-05-31 03:45:00|757.17|749.57|758.32|750.72|759.19|751.59|756.32|748.72|363
1653969000000|2022-05-31 03:50:00|758.29|750.69|756.94|749.34|758.85|751.25|756.46|748.86|320
1653969300000|2022-05-31 03:55:00|757.01|749.41|757.12|749.52|757.87|750.27|756.79|749.19|262
1653969600000|2022-05-31 04:00:00|757.07|749.47|755.13|747.53|757.24|749.64|754.64|747.04|309
1653969900000|2022-05-31 04:05:00|755.3|747.7|755.96|748.36|756.26|748.66|754.36|746.76|414
1653970200000|2022-05-31 04:10:00|755.98|748.38|758.01|750.41|758.18|750.58|755.92|748.32|332
1653970500000|2022-05-31 04:15:00|758|750.4|757.44|749.84|758.5|750.9|757.42|749.82|299
1653970800000|2022-05-31 04:20:00|757.45|749.85|760.16|752.56|760.84|753.24|757.45|749.85|312
1653971100000|2022-05-31 04:25:00|760.14|752.54|760.5|752.9|760.52|752.92|759.9|752.3|294
1653971400000|2022-05-31 04:30:00|760.59|752.99|762.33|754.73|762.53|754.93|760.39|752.79|318
1653971700000|2022-05-31 04:35:00|762.34|754.74|759.2|751.6|762.35|754.75|759.16|751.56|351
1653972000000|2022-05-31 04:40:00|759.19|751.59|756.59|748.99|759.19|751.59|755.59|747.99|383
1653972300000|2022-05-31 04:45:00|756.54|748.94|756.28|748.68|757.29|749.69|756.22|748.62|328
1653972600000|2022-05-31 04:50:00|756.27|748.67|757.27|749.67|757.56|749.96|756.13|748.53|304
1653972900000|2022-05-31 04:55:00|757.24|749.64|754.61|747.01|757.29|749.69|754.32|746.72|354
1653973200000|2022-05-31 05:00:00|754.62|747.02|755.69|748.09|755.97|748.37|754.26|746.66|356
1653973500000|2022-05-31 05:05:00|755.68|748.08|754.29|746.69|756.38|748.78|754.29|746.69|275
1653973800000|2022-05-31 05:10:00|754.22|746.62|752.03|744.43|754.23|746.63|749.55|741.95|487
1653974100000|2022-05-31 05:15:00|752.04|744.44|755.63|748.03|755.98|748.38|751.42|743.82|451
1653974400000|2022-05-31 05:20:00|755.72|748.12|757.14|749.54|757.47|749.87|755.67|748.07|330
1653974700000|2022-05-31 05:25:00|757.12|749.52|759.91|752.31|759.97|752.37|756.89|749.29|452
1653975000000|2022-05-31 05:30:00|759.93|752.33|758.01|750.41|760.54|752.94|757.05|749.45|485
1653975300000|2022-05-31 05:35:00|758.02|750.42|754.9|747.3|759.04|751.44|754.42|746.82|400
1653975600000|2022-05-31 05:40:00|754.86|747.26|755.34|747.74|756.55|748.95|754.85|747.25|369
1653975900000|2022-05-31 05:45:00|755.38|747.78|759.22|751.62|759.22|751.62|754.29|746.69|369
1653976200000|2022-05-31 05:50:00|759.3|751.7|762.21|754.61|764.51|756.91|759.07|751.47|491
1653976500000|2022-05-31 05:55:00|762.22|754.62|758.36|750.76|762.99|755.39|758.35|750.75|323
1653976800000|2022-05-31 06:00:00|758.28|750.68|757.39|749.79|758.95|751.35|756.1|748.5|409
1653977100000|2022-05-31 06:05:00|757.37|749.77|758.01|750.41|758.66|751.06|756.73|749.13|365
1653977400000|2022-05-31 06:10:00|758.02|750.42|760.62|753.02|761.64|754.04|758.01|750.41|353
1653977700000|2022-05-31 06:15:00|760.6|753|753.14|745.54|760.65|753.05|752.44|744.84|559
1653978000000|2022-05-31 06:20:00|753.36|745.76|753.31|745.71|753.37|745.77|751.51|743.91|481
1653978300000|2022-05-31 06:25:00|753.32|745.72|755.32|747.72|755.97|748.37|753.3|745.7|426
1653978600000|2022-05-31 06:30:00|755.37|747.77|755.75|748.15|756.52|748.92|755|747.4|342
1653978900000|2022-05-31 06:35:00|755.74|748.14|748.84|741.24|755.87|748.27|748.29|740.69|521
1653979200000|2022-05-31 06:40:00|748.83|741.23|752.24|744.64|753.54|745.94|748.2|740.6|617
1653979500000|2022-05-31 06:45:00|752.25|744.65|749.37|741.77|753.66|746.06|749.18|741.58|481
1653979800000|2022-05-31 06:50:00|749.33|741.73|745.78|738.18|749.69|742.09|745.78|738.18|554
1653980100000|2022-05-31 06:55:00|745.73|738.13|748.08|740.48|748.96|741.36|745.43|737.83|508
1653980400000|2022-05-31 07:00:00|748.17|740.57|747.62|740.02|749.13|741.53|746.58|738.98|543
1653980700000|2022-05-31 07:05:00|747.63|740.03|747.65|740.05|748.05|740.45|746.98|739.38|337
1653981000000|2022-05-31 07:10:00|747.72|740.12|747.86|740.26|748.47|740.87|746.6|739|344
1653981300000|2022-05-31 07:15:00|747.87|740.27|746.2|738.6|748.51|740.91|745.34|737.74|385
1653981600000|2022-05-31 07:20:00|746.16|738.56|747.3|739.7|748.97|741.37|746.08|738.48|399
1653981900000|2022-05-31 07:25:00|747.31|739.71|747.97|740.37|748.18|740.58|746.42|738.82|232
1653982200000|2022-05-31 07:30:00|748.02|740.42|747.84|740.24|748.84|741.24|747.84|740.24|215
1653982500000|2022-05-31 07:35:00|747.85|740.25|747.5|739.9|748.12|740.52|746.37|738.77|316
1653982800000|2022-05-31 07:40:00|747.51|739.91|747.27|739.67|748.06|740.46|747.05|739.45|216
1653983100000|2022-05-31 07:45:00|747.29|739.69|746.87|739.27|747.78|740.18|745.71|738.11|258
1653983400000|2022-05-31 07:50:00|746.89|739.29|749.36|741.76|749.95|742.35|746.7|739.1|309
1653983700000|2022-05-31 07:55:00|749.37|741.77|750.32|742.72|750.96|743.36|749.34|741.74|235
1653984000000|2022-05-31 08:00:00|750.35|742.75|751.86|744.26|751.86|744.26|749.43|741.83|261
1653984300000|2022-05-31 08:05:00|752.29|744.69|750.14|742.54|752.72|745.12|749.87|742.27|352
1653984600000|2022-05-31 08:10:00|750.13|742.53|749.24|741.64|750.17|742.57|747.91|740.31|287
1653984900000|2022-05-31 08:15:00|749.01|741.41|751|743.4|751.07|743.47|749.01|741.41|316
1653985200000|2022-05-31 08:20:00|751.01|743.41|750.94|743.34|751.28|743.68|750.36|742.76|260
1653985500000|2022-05-31 08:25:00|751.02|743.42|752.3|744.7|752.53|744.93|750.46|742.86|305
1653985800000|2022-05-31 08:30:00|752.18|744.58|751.17|743.57|752.21|744.61|750.98|743.38|246
1653986100000|2022-05-31 08:35:00|751.16|743.56|751.25|743.65|752.61|745.01|751.08|743.48|147
1653986400000|2022-05-31 08:40:00|751.15|743.55|752.18|744.58|752.24|744.64|750.45|742.85|235
1653986700000|2022-05-31 08:45:00|752.17|744.57|751.18|743.58|752.18|744.58|750.98|743.38|262
1653987000000|2022-05-31 08:50:00|751.04|743.44|752.68|745.08|753.82|746.22|750.33|742.73|278
1653987300000|2022-05-31 08:55:00|752.76|745.16|750.03|742.43|752.89|745.29|749.99|742.39|287
1653987600000|2022-05-31 09:00:00|749.98|742.38|749.03|741.43|750.3|742.7|748.99|741.39|323
1653987900000|2022-05-31 09:05:00|749.02|741.42|747.78|740.18|749.02|741.42|747.78|740.18|314
1653988200000|2022-05-31 09:10:00|747.79|740.19|747|739.4|747.84|740.24|745.05|737.45|392
1653988500000|2022-05-31 09:15:00|747.02|739.42|744.09|736.49|747.16|739.56|743.93|736.33|364
1653988800000|2022-05-31 09:20:00|744.14|736.54|743.94|736.34|746.09|738.49|743.35|735.75|446
1653989100000|2022-05-31 09:25:00|743.97|736.37|746.07|738.47|746.53|738.93|743.7|736.1|394
1653989400000|2022-05-31 09:30:00|746.04|738.44|745.16|737.56|747.05|739.45|745.15|737.55|322
1653989700000|2022-05-31 09:35:00|745.15|737.55|740.95|733.35|745.15|737.55|740.76|733.16|395
1653990000000|2022-05-31 09:40:00|741.02|733.42|741.52|733.92|741.92|734.32|740.38|732.78|330
1653990300000|2022-05-31 09:45:00|741.51|733.91|742.89|735.29|743.63|736.03|741.2|733.6|330
1653990600000|2022-05-31 09:50:00|742.94|735.34|741.97|734.37|743.44|735.84|741.97|734.37|299
1653990900000|2022-05-31 09:55:00|741.96|734.36|742.24|734.64|742.89|735.29|740.25|732.65|422
1653991200000|2022-05-31 10:00:00|742.25|734.65|740.46|732.86|744.14|736.54|740.46|732.86|364
1653991500000|2022-05-31 10:05:00|740.64|733.04|742.92|735.32|742.97|735.37|740.02|732.42|280
1653991800000|2022-05-31 10:10:00|742.9|735.3|744.49|736.89|745.11|737.51|742.89|735.29|284
1653992100000|2022-05-31 10:15:00|744.44|736.84|742.38|734.78|745.54|737.94|742.25|734.65|346
1653992400000|2022-05-31 10:20:00|742.39|734.79|744.02|736.42|744.03|736.43|742.12|734.52|329
1653992700000|2022-05-31 10:25:00|744|736.4|743.32|735.72|744.03|736.43|743.22|735.62|260
1653993000000|2022-05-31 10:30:00|743.34|735.74|742.69|735.09|743.94|736.34|742.31|734.71|225
1653993300000|2022-05-31 10:35:00|742.68|735.08|742.75|735.15|742.93|735.33|741.84|734.24|235
1653993600000|2022-05-31 10:40:00|742.74|735.14|744.07|736.47|744.42|736.82|742.74|735.14|251
1653993900000|2022-05-31 10:45:00|744.05|736.45|743.15|735.55|744.55|736.95|743.03|735.43|323
1653994200000|2022-05-31 10:50:00|743.16|735.56|743.07|735.47|743.94|736.34|743.03|735.43|167
1653994500000|2022-05-31 10:55:00|743.11|735.51|743.94|736.34|744.12|736.52|742.91|735.31|224
1653994800000|2022-05-31 11:00:00|743.96|736.36|746.26|738.66|746.26|738.66|743.96|736.36|369
1653995100000|2022-05-31 11:05:00|746.43|738.83|750.62|743.02|751.64|744.04|746.31|738.71|294
1653995400000|2022-05-31 11:10:00|750.52|742.92|747.86|740.26|750.8|743.2|747.63|740.03|293
1653995700000|2022-05-31 11:15:00|747.84|740.24|745.08|737.48|747.84|740.24|744.4|736.8|320
1653996000000|2022-05-31 11:20:00|745.03|737.43|747.18|739.58|747.46|739.86|744.97|737.37|261
1653996300000|2022-05-31 11:25:00|747.28|739.68|750.08|742.48|750.25|742.65|747.16|739.56|373
1653996600000|2022-05-31 11:30:00|750.09|742.49|751.28|743.68|752.07|744.47|749.87|742.27|275
1653996900000|2022-05-31 11:35:00|751.27|743.67|753|745.4|753.25|745.65|751.27|743.67|299
1653997200000|2022-05-31 11:40:00|752.98|745.38|752.2|744.6|753.02|745.42|751.96|744.36|245
1653997500000|2022-05-31 11:45:00|752.3|744.7|748.83|741.23|753.23|745.63|748.53|740.93|307
1653997800000|2022-05-31 11:50:00|748.84|741.24|749.38|741.78|750.08|742.48|748.73|741.13|250
1653998100000|2022-05-31 11:55:00|749.4|741.8|749.04|741.44|749.92|742.32|748.18|740.58|246
1653998400000|2022-05-31 12:00:00|749.06|741.46|748.71|741.11|749.12|741.52|748.07|740.47|306
1653998700000|2022-05-31 12:05:00|748.77|741.17|748.97|741.37|749.45|741.85|747.71|740.11|319
1653999000000|2022-05-31 12:10:00|748.91|741.31|750.81|743.21|750.88|743.28|748.85|741.25|285
1653999300000|2022-05-31 12:15:00|750.85|743.25|751.28|743.68|751.76|744.16|749.99|742.39|296
1653999600000|2022-05-31 12:20:00|751.27|743.67|746.01|738.41|751.27|743.67|745.51|737.91|448
1653999900000|2022-05-31 12:25:00|746|738.4|746.04|738.44|746.19|738.59|744.29|736.69|457
1654000200000|2022-05-31 12:30:00|746.05|738.45|745.23|737.63|747.09|739.49|745.14|737.54|312
1654000500000|2022-05-31 12:35:00|745.22|737.62|742.52|734.92|745.34|737.74|741.17|733.57|479
1654000800000|2022-05-31 12:40:00|742.53|734.93|740.24|732.64|742.72|735.12|740.21|732.61|464
1654001100000|2022-05-31 12:45:00|740.22|732.62|742.12|734.52|742.93|735.33|740.14|732.54|436
1654001400000|2022-05-31 12:50:00|742.03|734.43|738.21|730.61|743.03|735.43|738.15|730.55|404
1654001700000|2022-05-31 12:55:00|738.15|730.55|741.06|733.46|741.6|734|737.95|730.35|371
1654002000000|2022-05-31 13:00:00|741.07|733.47|742.26|734.66|744.08|736.48|740.78|733.18|415
1654002300000|2022-05-31 13:05:00|742.27|734.67|742.94|735.34|744.82|737.22|742.17|734.57|346
1654002600000|2022-05-31 13:10:00|742.96|735.36|743.31|735.71|743.35|735.75|740.3|732.7|417
1654002900000|2022-05-31 13:15:00|743.32|735.72|744.14|736.54|745.14|737.54|742.64|735.04|378
1654003200000|2022-05-31 13:20:00|744.15|736.55|744.71|737.11|745.93|738.33|743.91|736.31|397
1654003500000|2022-05-31 13:25:00|744.7|737.1|750.62|743.02|751.19|743.59|744.7|737.1|388
1654003800000|2022-05-31 13:30:00|750.61|743.01|736.23|728.63|750.86|743.26|735.33|727.73|822
1654004100000|2022-05-31 13:35:00|735.97|728.37|732.01|724.41|738.44|730.84|731.98|724.38|756
1654004400000|2022-05-31 13:40:00|731.97|724.37|726.11|718.51|731.97|724.37|722.04|714.44|872
1654004700000|2022-05-31 13:45:00|726.1|718.5|727.78|720.18|732.74|725.14|725.94|718.34|837
1654005000000|2022-05-31 13:50:00|727.77|720.17|730.95|723.35|731.51|723.91|727.58|719.98|694
1654005300000|2022-05-31 13:55:00|730.93|723.33|731.25|723.65|733.61|726.01|729.94|722.34|646
1654005600000|2022-05-31 14:00:00|731.32|723.72|725.01|717.41|731.77|724.17|724.9|717.3|660
1654005900000|2022-05-31 14:05:00|725.03|717.43|727.68|720.08|728.85|721.25|724.02|716.42|608
1654006200000|2022-05-31 14:10:00|727.58|719.98|731.54|723.94|731.74|724.14|726.22|718.62|562
1654006500000|2022-05-31 14:15:00|731.57|723.97|734.84|727.24|736.25|728.65|731.02|723.42|677
1654006800000|2022-05-31 14:20:00|734.83|727.23|734.93|727.33|737.75|730.15|734.78|727.18|543
1654007100000|2022-05-31 14:25:00|734.91|727.31|734.04|726.44|736.4|728.8|733.25|725.65|430
1654007400000|2022-05-31 14:30:00|733.98|726.38|737.12|729.52|738.56|730.96|733.39|725.79|617
1654007700000|2022-05-31 14:35:00|737.1|729.5|737.45|729.85|738.14|730.54|735.22|727.62|482
1654008000000|2022-05-31 14:40:00|737.46|729.86|739.74|732.14|740.47|732.87|737.26|729.66|582
1654008300000|2022-05-31 14:45:00|739.75|732.15|738.19|730.59|742.24|734.64|738.19|730.59|528
1654008600000|2022-05-31 14:50:00|738.21|730.61|737.91|730.31|739.08|731.48|737.05|729.45|396
1654008900000|2022-05-31 14:55:00|737.79|730.19|739.18|731.58|739.67|732.07|736.94|729.34|392
1654009200000|2022-05-31 15:00:00|739.17|731.57|738.94|731.34|741.95|734.35|738.3|730.7|467
1654009500000|2022-05-31 15:05:00|739.01|731.41|736|728.4|739.69|732.09|735.25|727.65|503
1654009800000|2022-05-31 15:10:00|736.01|728.41|736.92|729.32|737.86|730.26|736|728.4|427
1654010100000|2022-05-31 15:15:00|736.98|729.38|739.02|731.42|739.65|732.05|736.17|728.57|290
1654010400000|2022-05-31 15:20:00|739.01|731.41|736.65|729.05|739.68|732.08|736.65|729.05|302
1654010700000|2022-05-31 15:25:00|736.64|729.04|739.32|731.72|740.6|733|735.27|727.67|488
1654011000000|2022-05-31 15:30:00|739.29|731.69|738.01|730.41|739.3|731.7|736.93|729.33|398
1654011300000|2022-05-31 15:35:00|738|730.4|744.94|737.34|744.94|737.34|737.25|729.65|462
1654011600000|2022-05-31 15:40:00|744.91|737.31|750.22|742.62|750.8|743.2|744.66|737.06|638
1654011900000|2022-05-31 15:45:00|750.21|742.61|754.59|746.99|754.99|747.39|750.21|742.61|294
1654012200000|2022-05-31 15:50:00|754.55|746.95|763.38|755.78|764.32|756.72|754.53|746.93|659
1654012500000|2022-05-31 15:55:00|763.39|755.79|763.21|755.61|765.66|758.06|762.76|755.16|619
1654012800000|2022-05-31 16:00:00|763.28|755.68|764.72|757.12|769.11|761.51|763.25|755.65|645
1654013100000|2022-05-31 16:05:00|764.46|756.86|759.22|751.62|764.46|756.86|758.62|751.02|642
1654013400000|2022-05-31 16:10:00|759.24|751.64|749.12|741.52|759.27|751.67|749.12|741.52|519
1654013700000|2022-05-31 16:15:00|749.15|741.55|747.11|739.51|751.48|743.88|747.02|739.42|745
1654014000000|2022-05-31 16:20:00|747.21|739.61|748.5|740.9|749.62|742.02|747.21|739.61|498
1654014300000|2022-05-31 16:25:00|748.51|740.91|749.02|741.42|751.55|743.95|748.36|740.76|519
1654014600000|2022-05-31 16:30:00|749.03|741.43|749.45|741.85|749.5|741.9|746.08|738.48|550
1654014900000|2022-05-31 16:35:00|749.27|741.67|750.94|743.34|751.33|743.73|747.82|740.22|497
1654015200000|2022-05-31 16:40:00|750.95|743.35|757.63|750.03|759.06|751.46|750.5|742.9|655
1654015500000|2022-05-31 16:45:00|757.6|750|756.72|749.12|759.16|751.56|755.24|747.64|721
1654015800000|2022-05-31 16:50:00|756.73|749.13|755.65|748.05|756.76|749.16|754.15|746.55|466
1654016100000|2022-05-31 16:55:00|755.66|748.06|753.35|745.75|756.16|748.56|753.22|745.62|460
1654016400000|2022-05-31 17:00:00|753.34|745.74|752.2|744.6|754.39|746.79|751.32|743.72|578
1654016700000|2022-05-31 17:05:00|752.19|744.59|756.54|748.94|757.14|749.54|751.93|744.33|480
1654017000000|2022-05-31 17:10:00|756.52|748.92|754.2|746.6|757.2|749.6|754.15|746.55|330
1654017300000|2022-05-31 17:15:00|754.23|746.63|750.39|742.79|754.23|746.63|749.09|741.49|520
1654017600000|2022-05-31 17:20:00|750.32|742.72|746.64|739.04|750.33|742.73|746.14|738.54|531
1654017900000|2022-05-31 17:25:00|746.65|739.05|746.46|738.86|748.85|741.25|745.02|737.42|502
1654018200000|2022-05-31 17:30:00|746.45|738.85|747.73|740.13|748.55|740.95|745.71|738.11|457
1654018500000|2022-05-31 17:35:00|747.74|740.14|745.25|737.65|748.49|740.89|744.36|736.76|485
1654018800000|2022-05-31 17:40:00|745.24|737.64|747|739.4|747|739.4|744.26|736.66|395
1654019100000|2022-05-31 17:45:00|747.11|739.51|746.53|738.93|748.67|741.07|746.52|738.92|368
1654019400000|2022-05-31 17:50:00|746.94|739.34|748.49|740.89|749.89|742.29|746.56|738.96|382
1654019700000|2022-05-31 17:55:00|748.48|740.88|750.26|742.66|750.55|742.95|748.12|740.52|417
1654020000000|2022-05-31 18:00:00|750.25|742.65|753.03|745.43|753.03|745.43|749.2|741.6|439
1654020300000|2022-05-31 18:05:00|753.02|745.42|752.08|744.48|753.05|745.45|750.25|742.65|501
1654020600000|2022-05-31 18:10:00|752.09|744.49|752.69|745.09|752.94|745.34|752.06|744.46|350
1654020900000|2022-05-31 18:15:00|752.66|745.06|752.43|744.83|753.71|746.11|751.8|744.2|351
1654021200000|2022-05-31 18:20:00|752.44|744.84|752.08|744.48|752.64|745.04|749.22|741.62|522
1654021500000|2022-05-31 18:25:00|752.09|744.49|753.23|745.63|753.45|745.85|751.36|743.76|358
1654021800000|2022-05-31 18:30:00|753.25|745.65|751.28|743.68|753.27|745.67|751.07|743.47|380
1654022100000|2022-05-31 18:35:00|751.27|743.67|750.85|743.25|751.44|743.84|749.68|742.08|324
1654022400000|2022-05-31 18:40:00|750.84|743.24|746.39|738.79|751.02|743.42|745.12|737.52|473
1654022700000|2022-05-31 18:45:00|746.4|738.8|744.24|736.64|746.51|738.91|743.18|735.58|535
1654023000000|2022-05-31 18:50:00|744.25|736.65|742.43|734.83|744.97|737.37|741.27|733.67|445
1654023300000|2022-05-31 18:55:00|742.39|734.79|741.7|734.1|742.48|734.88|739.17|731.57|578
1654023600000|2022-05-31 19:00:00|741.71|734.11|743.35|735.75|743.47|735.87|739.76|732.16|604
1654023900000|2022-05-31 19:05:00|743.32|735.72|742.5|734.9|743.58|735.98|741.74|734.14|438
1654024200000|2022-05-31 19:10:00|742.49|734.89|740.96|733.36|742.67|735.07|739.36|731.76|448
1654024500000|2022-05-31 19:15:00|740.97|733.37|742.27|734.67|744.9|737.3|740.86|733.26|425
1654024800000|2022-05-31 19:20:00|742.18|734.58|741.18|733.58|743.39|735.79|741.1|733.5|359
1654025100000|2022-05-31 19:25:00|741.16|733.56|740.88|733.28|741.62|734.02|740.84|733.24|324
1654025400000|2022-05-31 19:30:00|740.87|733.27|743.22|735.62|743.81|736.21|740.84|733.24|401
1654025700000|2022-05-31 19:35:00|743.23|735.63|741.45|733.85|743.23|735.63|741.22|733.62|348
1654026000000|2022-05-31 19:40:00|741.58|733.98|739.83|732.23|741.84|734.24|739.83|732.23|411
1654026300000|2022-05-31 19:45:00|739.82|732.22|742.05|734.45|742.21|734.61|739.82|732.22|460
1654026600000|2022-05-31 19:50:00|742.01|734.41|740.24|732.64|743.73|736.13|740.13|732.53|477
1654026900000|2022-05-31 19:55:00|740.22|732.62|742.13|734.53|743.85|736.25|739.09|731.49|520
1654027200000|2022-05-31 20:00:00|742.09|734.49|745.52|737.92|747.09|739.49|741.99|734.39|373
1654027500000|2022-05-31 20:05:00|745.51|737.91|744.67|737.07|745.87|738.27|744.67|737.07|318
1654027800000|2022-05-31 20:10:00|744.71|737.11|749.51|741.91|749.85|742.25|744.65|737.05|354
1654028100000|2022-05-31 20:15:00|749.76|742.16|750.07|742.47|750.83|743.23|749.76|742.16|145
1654028400000|2022-05-31 20:20:00|750.1|742.5|750.79|743.19|750.81|743.21|749.33|741.73|246
1654028700000|2022-05-31 20:25:00|750.71|743.11|751.51|743.91|752.08|744.48|750.62|743.02|223
1654029000000|2022-05-31 20:30:00|751.52|743.92|749.82|742.22|751.92|744.32|749.75|742.15|172
1654029300000|2022-05-31 20:35:00|749.84|742.24|751.82|744.22|752.06|744.46|749.7|742.1|263
1654029600000|2022-05-31 20:40:00|751.93|744.33|751.08|743.48|751.95|744.35|750.88|743.28|164
1654029900000|2022-05-31 20:45:00|751.07|743.47|751.05|743.45|751.15|743.55|750.03|742.43|169
1654030200000|2022-05-31 20:50:00|751.03|743.43|754.97|747.37|755|747.4|751.03|743.43|238
1654030500000|2022-05-31 20:55:00|755|747.4|756.08|748.48|756.13|748.53|754.36|746.76|260
1654030800000|2022-05-31 21:00:00|756.14|748.54|756.2|748.6|756.76|749.16|755.78|748.18|229
1654031100000|2022-05-31 21:05:00|756.21|748.61|754.26|746.66|756.29|748.69|753.63|746.03|232
1654031400000|2022-05-31 21:10:00|754.61|747.01|754.26|746.66|755.05|747.45|754|746.4|150
1654031700000|2022-05-31 21:15:00|754.22|746.62|754.06|746.46|755.34|747.74|753.88|746.28|181
1654032000000|2022-05-31 21:20:00|754.09|746.49|759.09|751.49|759.09|751.49|753.97|746.37|240
1654032300000|2022-05-31 21:25:00|759.08|751.48|759.22|751.62|759.46|751.86|758.18|750.58|203
1654032600000|2022-05-31 21:30:00|759.19|751.59|760.12|752.52|760.19|752.59|759.08|751.48|173
1654032900000|2022-05-31 21:35:00|760.15|752.55|758.31|750.71|760.18|752.58|758.08|750.48|228
1654033200000|2022-05-31 21:40:00|758.32|750.72|755.7|748.1|758.32|750.72|755.56|747.96|215
1654033500000|2022-05-31 21:45:00|755.63|748.03|757.77|750.17|758.05|750.45|755.63|748.03|306
1654033800000|2022-05-31 21:50:00|757.84|750.24|756.28|748.68|758.84|751.24|756.07|748.47|366
1654034100000|2022-05-31 21:55:00|756.27|748.67|757.41|749.81|757.45|749.85|755.31|747.71|289
1654034400000|2022-05-31 22:00:00|757.48|749.88|759.19|751.59|759.34|751.74|757.14|749.54|458
1654034700000|2022-05-31 22:05:00|759.23|751.63|763.26|755.66|763.77|756.17|759.06|751.46|397
1654035000000|2022-05-31 22:10:00|763.3|755.7|760.29|752.69|763.35|755.75|760.2|752.6|339
1654035300000|2022-05-31 22:15:00|760.28|752.68|760.75|753.15|761.23|753.63|760.15|752.55|239
1654035600000|2022-05-31 22:20:00|760.78|753.18|763.73|756.13|763.79|756.19|760.67|753.07|346
1654035900000|2022-05-31 22:25:00|763.7|756.1|766.21|758.61|767.97|760.37|763.67|756.07|508
1654036200000|2022-05-31 22:30:00|766.22|758.62|769.77|762.17|770.1|762.5|766.22|758.62|396
1654036500000|2022-05-31 22:35:00|769.68|762.08|773.19|765.59|773.23|765.63|769.12|761.52|301
1654036800000|2022-05-31 22:40:00|773.12|765.52|771.46|763.86|773.12|765.52|770.47|762.87|356
1654037100000|2022-05-31 22:45:00|771.3|763.7|772.8|765.2|773.13|765.53|770.46|762.86|315
1654037400000|2022-05-31 22:50:00|772.75|765.15|773.2|765.6|773.33|765.73|771.03|763.43|339
1654037700000|2022-05-31 22:55:00|773.26|765.66|775.31|767.71|775.5|767.9|773.1|765.5|304
1654038000000|2022-05-31 23:00:00|775.29|767.69|774.97|767.37|775.79|768.19|774.29|766.69|376
1654038300000|2022-05-31 23:05:00|775.04|767.44|772.1|764.5|775.15|767.55|772.07|764.47|263
1654038600000|2022-05-31 23:10:00|772.09|764.49|769.66|762.06|772.33|764.73|769.61|762.01|321
1654038900000|2022-05-31 23:15:00|769.65|762.05|769.96|762.36|770.24|762.64|769.2|761.6|341
1654039200000|2022-05-31 23:20:00|769.98|762.38|772.09|764.49|772.34|764.74|769.95|762.35|293
1654039500000|2022-05-31 23:25:00|772.06|764.46|771.5|763.9|773.34|765.74|771.49|763.89|230
1654039800000|2022-05-31 23:30:00|771.49|763.89|770.27|762.67|772.09|764.49|770.22|762.62|236
1654040100000|2022-05-31 23:35:00|770.28|762.68|769.29|761.69|770.44|762.84|768.34|760.74|256
1654040400000|2022-05-31 23:40:00|769.28|761.68|769.09|761.49|770.24|762.64|769.08|761.48|315
1654040700000|2022-05-31 23:45:00|769.1|761.5|768.06|760.46|769.24|761.64|767.25|759.65|336
1654041000000|2022-05-31 23:50:00|768.12|760.52|763.34|755.74|768.17|760.57|763.33|755.73|415
1654041300000|2022-05-31 23:55:00|763.36|755.76|761.89|754.29|764.02|756.42|760.2|752.6|500
1654041600000|2022-06-01 00:00:00|761.91|754.31|763.72|756.12|764.2|756.6|760.32|752.72|417
1654041900000|2022-06-01 00:05:00|763.71|756.11|763.33|755.73|764.77|757.17|763.2|755.6|328
1654042200000|2022-06-01 00:10:00|763.27|755.67|759.54|751.94|763.36|755.76|756.48|748.88|485
1654042500000|2022-06-01 00:15:00|759.73|752.13|764.29|756.69|765.34|757.74|759.71|752.11|480
1654042800000|2022-06-01 00:20:00|764.32|756.72|755.44|747.84|764.35|756.75|753.08|745.48|525
1654043100000|2022-06-01 00:25:00|755.43|747.83|758.08|750.48|759.86|752.26|755|747.4|519
1654043400000|2022-06-01 00:30:00|758.09|750.49|760.2|752.6|760.74|753.14|756.19|748.59|527
1654043700000|2022-06-01 00:35:00|760.21|752.61|763.88|756.28|764.13|756.53|760.15|752.55|473
1654044000000|2022-06-01 00:40:00|763.8|756.2|768.09|760.49|768.47|760.87|763.8|756.2|532
1654044300000|2022-06-01 00:45:00|768.08|760.48|767.08|759.48|769.18|761.58|766.97|759.37|425
1654044600000|2022-06-01 00:50:00|767.03|759.43|770.49|762.89|771.4|763.8|766.01|758.41|423
1654044900000|2022-06-01 00:55:00|770.5|762.9|776.99|769.39|778.15|770.55|770.5|762.9|484
1654045200000|2022-06-01 01:00:00|777.04|769.44|776.2|768.6|779.31|771.71|775.22|767.62|515
1654045500000|2022-06-01 01:05:00|776.22|768.62|777.26|769.66|777.37|769.77|775.95|768.35|336
1654045800000|2022-06-01 01:10:00|777.25|769.65|778.25|770.65|779.08|771.48|777.03|769.43|378
1654046100000|2022-06-01 01:15:00|778.23|770.63|776.27|768.67|778.23|770.63|776.21|768.61|493
1654046400000|2022-06-01 01:20:00|776.23|768.63|770.05|762.45|776.23|768.63|769.21|761.61|436
1654046700000|2022-06-01 01:25:00|770.04|762.44|774.16|766.56|774.16|766.56|770.02|762.42|411
1654047000000|2022-06-01 01:30:00|773.8|766.2|774.78|767.18|775.15|767.55|773.63|766.03|312
1654047300000|2022-06-01 01:35:00|774.68|767.08|771.77|764.17|774.68|767.08|770.59|762.99|425
1654047600000|2022-06-01 01:40:00|771.78|764.18|769.24|761.64|771.82|764.22|769.21|761.61|343
1654047900000|2022-06-01 01:45:00|769.23|761.63|770.12|762.52|770.29|762.69|769.16|761.56|351
1654048200000|2022-06-01 01:50:00|770.11|762.51|774.82|767.22|775.02|767.42|770.08|762.48|463
1654048500000|2022-06-01 01:55:00|774.84|767.24|775.28|767.68|775.89|768.29|774.84|767.24|317
1654048800000|2022-06-01 02:00:00|775.29|767.69|775.78|768.18|775.83|768.23|774.22|766.62|309
1654049100000|2022-06-01 02:05:00|775.76|768.16|771.71|764.11|775.96|768.36|771.65|764.05|376
1654049400000|2022-06-01 02:10:00|771.72|764.12|773.99|766.39|774.43|766.83|771.51|763.91|420
1654049700000|2022-06-01 02:15:00|773.98|766.38|771.76|764.16|773.98|766.38|771.09|763.49|387
1654050000000|2022-06-01 02:20:00|771.77|764.17|770.73|763.13|771.81|764.21|769.39|761.79|443
1654050300000|2022-06-01 02:25:00|770.74|763.14|770.8|763.2|771.74|764.14|768.9|761.3|429
1654050600000|2022-06-01 02:30:00|770.81|763.21|774.33|766.73|774.33|766.73|770.57|762.97|357
1654050900000|2022-06-01 02:35:00|774.44|766.84|772.68|765.08|774.44|766.84|772.46|764.86|292
1654051200000|2022-06-01 02:40:00|772.87|765.27|772.3|764.7|772.87|765.27|770.99|763.39|313
1654051500000|2022-06-01 02:45:00|772.29|764.69|768.93|761.33|772.29|764.69|768.86|761.26|413
1654051800000|2022-06-01 02:50:00|768.85|761.25|766.45|758.85|769.04|761.44|765.07|757.47|404
1654052100000|2022-06-01 02:55:00|766.63|759.03|770.55|762.95|770.59|762.99|766.61|759.01|377
1654052400000|2022-06-01 03:00:00|770.54|762.94|765.17|757.57|770.74|763.14|765.17|757.57|328
1654052700000|2022-06-01 03:05:00|765.16|757.56|761.18|753.58|765.94|758.34|761.18|753.58|445
1654053000000|2022-06-01 03:10:00|761.17|753.57|757.59|749.99|761.42|753.82|757.52|749.92|509
1654053300000|2022-06-01 03:15:00|757.6|750|754.67|747.07|757.84|750.24|753|745.4|416
1654053600000|2022-06-01 03:20:00|754.68|747.08|756.12|748.52|756.96|749.36|754.68|747.08|410
1654053900000|2022-06-01 03:25:00|756.09|748.49|754.3|746.7|756.74|749.14|754.06|746.46|394
1654054200000|2022-06-01 03:30:00|754.29|746.69|750.35|742.75|754.29|746.69|749.4|741.8|400
1654054500000|2022-06-01 03:35:00|750.36|742.76|750.66|743.06|750.85|743.25|749.29|741.69|378
1654054800000|2022-06-01 03:40:00|750.6|743|749.8|742.2|750.91|743.31|749.62|742.02|275
1654055100000|2022-06-01 03:45:00|749.79|742.19|751.03|743.43|751.36|743.76|749.78|742.18|307
1654055400000|2022-06-01 03:50:00|751.04|743.44|751.02|743.42|751.06|743.46|750.19|742.59|251
1654055700000|2022-06-01 03:55:00|751|743.4|752.12|744.52|753.51|745.91|750.88|743.28|417
1654056000000|2022-06-01 04:00:00|752.11|744.51|753.03|745.43|754.96|747.36|751.33|743.73|441
1654056300000|2022-06-01 04:05:00|752.95|745.35|746.73|739.13|752.99|745.39|746.73|739.13|483
1654056600000|2022-06-01 04:10:00|746.7|739.1|748.6|741|748.73|741.13|745.32|737.72|597
1654056900000|2022-06-01 04:15:00|748.61|741.01|750.82|743.22|751.58|743.98|748.42|740.82|467
1654057200000|2022-06-01 04:20:00|750.78|743.18|748.84|741.24|750.78|743.18|748.77|741.17|387
1654057500000|2022-06-01 04:25:00|748.83|741.23|748.85|741.25|748.94|741.34|747.04|739.44|328
1654057800000|2022-06-01 04:30:00|748.73|741.13|752.66|745.06|753.36|745.76|748.56|740.96|430
1654058100000|2022-06-01 04:35:00|752.67|745.07|755.71|748.11|755.71|748.11|752.63|745.03|313
1654058400000|2022-06-01 04:40:00|755.69|748.09|756.48|748.88|756.99|749.39|755.07|747.47|207
1654058700000|2022-06-01 04:45:00|756.47|748.87|760.33|752.73|762.81|755.21|756.47|748.87|383
1654059000000|2022-06-01 04:50:00|760.32|752.72|759.85|752.25|760.91|753.31|758.91|751.31|388
1654059300000|2022-06-01 04:55:00|759.86|752.26|762.05|754.45|762.16|754.56|759.81|752.21|267
1654059600000|2022-06-01 05:00:00|762.1|754.5|762.77|755.17|763.47|755.87|760.7|753.1|301
1654059900000|2022-06-01 05:05:00|762.94|755.34|764.6|757|765.12|757.52|762.77|755.17|260
1654060200000|2022-06-01 05:10:00|764.62|757.02|763.76|756.16|764.96|757.36|763.75|756.15|228
1654060500000|2022-06-01 05:15:00|763.82|756.22|762.78|755.18|763.95|756.35|762.15|754.55|280
1654060800000|2022-06-01 05:20:00|762.82|755.22|758.33|750.73|762.82|755.22|758.33|750.73|364
1654061100000|2022-06-01 05:25:00|758.32|750.72|759.54|751.94|759.7|752.1|757.13|749.53|379
1654061400000|2022-06-01 05:30:00|759.51|751.91|755.44|747.84|759.51|751.91|755.33|747.73|420
1654061700000|2022-06-01 05:35:00|755.43|747.83|753.89|746.29|755.63|748.03|753.23|745.63|331
1654062000000|2022-06-01 05:40:00|753.84|746.24|758.28|750.68|759.6|752|753.84|746.24|431
1654062300000|2022-06-01 05:45:00|758.29|750.69|757.84|750.24|759.17|751.57|757.84|750.24|320
1654062600000|2022-06-01 05:50:00|757.72|750.12|756.77|749.17|758.19|750.59|756.72|749.12|380
1654062900000|2022-06-01 05:55:00|756.78|749.18|759.22|751.62|759.22|751.62|756.29|748.69|318
1654063200000|2022-06-01 06:00:00|759.21|751.61|760.94|753.34|760.97|753.37|757.15|749.55|421
1654063500000|2022-06-01 06:05:00|760.91|753.31|761.18|753.58|762.13|754.53|760.91|753.31|236
1654063800000|2022-06-01 06:10:00|761.16|753.56|761.67|754.07|761.7|754.1|760.26|752.66|277
1654064100000|2022-06-01 06:15:00|761.62|754.02|760.08|752.48|762.06|754.46|759.29|751.69|356
1654064400000|2022-06-01 06:20:00|760.06|752.46|763.08|755.48|763.11|755.51|760.06|752.46|308
1654064700000|2022-06-01 06:25:00|763.1|755.5|763|755.4|763.64|756.04|762.28|754.68|344
1654065000000|2022-06-01 06:30:00|763.41|755.81|762.07|754.47|764.34|756.74|762.07|754.47|305
1654065300000|2022-06-01 06:35:00|761.96|754.36|763.65|756.05|763.81|756.21|760.27|752.67|329
1654065600000|2022-06-01 06:40:00|763.66|756.06|763.08|755.48|766.03|758.43|763.08|755.48|327
1654065900000|2022-06-01 06:45:00|763.17|755.57|761.09|753.49|763.29|755.69|759.9|752.3|362
1654066200000|2022-06-01 06:50:00|761.05|753.45|760.9|753.3|761.18|753.58|760.36|752.76|179
1654066500000|2022-06-01 06:55:00|760.98|753.38|758.08|750.48|761.02|753.42|758.05|750.45|361
1654066800000|2022-06-01 07:00:00|758.15|750.55|763.19|755.59|764.35|756.75|757.11|749.51|536
1654067100000|2022-06-01 07:05:00|763.16|755.56|759.1|751.5|763.9|756.3|758.4|750.8|532
1654067400000|2022-06-01 07:10:00|759.09|751.49|760.13|752.53|760.59|752.99|758.37|750.77|400
1654067700000|2022-06-01 07:15:00|760.12|752.52|757.14|749.54|761.17|753.57|756.74|749.14|441
1654068000000|2022-06-01 07:20:00|757.15|749.55|756.2|748.6|757.26|749.66|756.08|748.48|244
1654068300000|2022-06-01 07:25:00|756.25|748.65|759.58|751.98|759.9|752.3|756.25|748.65|408
1654068600000|2022-06-01 07:30:00|759.59|751.99|760.23|752.63|760.58|752.98|757.87|750.27|389
1654068900000|2022-06-01 07:35:00|760.24|752.64|760.89|753.29|762.41|754.81|760.21|752.61|351
1654069200000|2022-06-01 07:40:00|760.83|753.23|753.5|745.9|761.17|753.57|753.35|745.75|478
1654069500000|2022-06-01 07:45:00|753.51|745.91|754.64|747.04|755.16|747.56|752.9|745.3|328
1654069800000|2022-06-01 07:50:00|754.63|747.03|754.1|746.5|756.13|748.53|753.28|745.68|365
1654070100000|2022-06-01 07:55:00|754.13|746.53|750.32|742.72|754.21|746.61|749.8|742.2|464
1654070400000|2022-06-01 08:00:00|750.31|742.71|750.5|742.9|751.25|743.65|750.18|742.58|437
1654070700000|2022-06-01 08:05:00|750.53|742.93|750.21|742.61|750.84|743.24|748.18|740.58|435
1654071000000|2022-06-01 08:10:00|750.2|742.6|750.91|743.31|751.42|743.82|749.89|742.29|353
1654071300000|2022-06-01 08:15:00|750.86|743.26|753.39|745.79|753.69|746.09|750.86|743.26|333
1654071600000|2022-06-01 08:20:00|753.4|745.8|753.16|745.56|753.88|746.28|752.46|744.86|287
1654071900000|2022-06-01 08:25:00|753.17|745.57|753.1|745.5|753.42|745.82|752.47|744.87|265
1654072200000|2022-06-01 08:30:00|753.22|745.62|754.89|747.29|755.29|747.69|753.21|745.61|328
1654072500000|2022-06-01 08:35:00|754.97|747.37|754.79|747.19|755.92|748.32|754.44|746.84|317
1654072800000|2022-06-01 08:40:00|754.77|747.17|755.21|747.61|756.03|748.43|754.22|746.62|303
1654073100000|2022-06-01 08:45:00|755.3|747.7|755.81|748.21|755.98|748.38|754.44|746.84|315
1654073400000|2022-06-01 08:50:00|755.83|748.23|756.23|748.63|756.49|748.89|755.44|747.84|437
1654073700000|2022-06-01 08:55:00|756.21|748.61|755.78|748.18|756.38|748.78|755.42|747.82|266
1654074000000|2022-06-01 09:00:00|755.8|748.2|756.11|748.51|756.32|748.72|755.58|747.98|166
1654074300000|2022-06-01 09:05:00|756.1|748.5|757.11|749.51|757.55|749.95|755.95|748.35|253
1654074600000|2022-06-01 09:10:00|757.17|749.57|755.19|747.59|757.21|749.61|754.43|746.83|288
1654074900000|2022-06-01 09:15:00|755.17|747.57|757.05|749.45|757.13|749.53|754.58|746.98|267
1654075200000|2022-06-01 09:20:00|757.03|749.43|759.47|751.87|759.64|752.04|756.95|749.35|216
1654075500000|2022-06-01 09:25:00|759.55|751.95|760.15|752.55|760.32|752.72|759.3|751.7|238
1654075800000|2022-06-01 09:30:00|760.16|752.56|759.1|751.5|760.28|752.68|758.57|750.97|346
1654076100000|2022-06-01 09:35:00|759.11|751.51|759.86|752.26|759.92|752.32|758.84|751.24|282
1654076400000|2022-06-01 09:40:00|759.87|752.27|760.84|753.24|761.06|753.46|759.83|752.23|275
1654076700000|2022-06-01 09:45:00|760.83|753.23|761.66|754.06|761.67|754.07|760.52|752.92|263
1654077000000|2022-06-01 09:50:00|761.67|754.07|761.93|754.33|762.16|754.56|760.97|753.37|240
1654077300000|2022-06-01 09:55:00|761.99|754.39|762.68|755.08|762.9|755.3|761.66|754.06|193
1654077600000|2022-06-01 10:00:00|762.66|755.06|760.9|753.3|763.67|756.07|760.23|752.63|341
1654077900000|2022-06-01 10:05:00|760.91|753.31|758.13|750.53|761.09|753.49|758.1|750.5|345
1654078200000|2022-06-01 10:10:00|758.1|750.5|761.11|753.51|761.26|753.66|758.09|750.49|318
1654078500000|2022-06-01 10:15:00|760.92|753.32|760.04|752.44|761.07|753.47|759.9|752.3|235
1654078800000|2022-06-01 10:20:00|760.03|752.43|757.96|750.36|760.03|752.43|757.51|749.91|288
1654079100000|2022-06-01 10:25:00|757.9|750.3|757.91|750.31|758.01|750.41|757.4|749.8|203
1654079400000|2022-06-01 10:30:00|757.89|750.29|757.99|750.39|759.05|751.45|757.79|750.19|284
1654079700000|2022-06-01 10:35:00|757.97|750.37|755.96|748.36|758.7|751.1|755.59|747.99|266
1654080000000|2022-06-01 10:40:00|755.92|748.32|757.66|750.06|757.93|750.33|755.92|748.32|184
1654080300000|2022-06-01 10:45:00|757.67|750.07|756.96|749.36|757.9|750.3|756.26|748.66|258
1654080600000|2022-06-01 10:50:00|756.97|749.37|756.18|748.58|757.47|749.87|755.92|748.32|260
1654080900000|2022-06-01 10:55:00|756.17|748.57|756.97|749.37|757.5|749.9|755.95|748.35|256
1654081200000|2022-06-01 11:00:00|756.98|749.38|758.04|750.44|758.16|750.56|756.71|749.11|190
1654081500000|2022-06-01 11:05:00|758.02|750.42|760.25|752.65|760.32|752.72|757.8|750.2|180
1654081800000|2022-06-01 11:10:00|760.31|752.71|763.04|755.44|763.12|755.52|760.29|752.69|246
1654082100000|2022-06-01 11:15:00|763.06|755.46|753.21|745.61|763.1|755.5|753.21|745.61|420
1654082400000|2022-06-01 11:20:00|753.19|745.59|752.71|745.11|753.49|745.89|750.17|742.57|566
1654082700000|2022-06-01 11:25:00|752.75|745.15|753.32|745.72|754.43|746.83|752.23|744.63|302
1654083000000|2022-06-01 11:30:00|753.33|745.73|755.2|747.6|755.48|747.88|751.88|744.28|341
1654083300000|2022-06-01 11:35:00|755.18|747.58|753.44|745.84|757.18|749.58|753.38|745.78|360
1654083600000|2022-06-01 11:40:00|753.43|745.83|748.3|740.7|753.43|745.83|746.29|738.69|529
1654083900000|2022-06-01 11:45:00|748.36|740.76|750.15|742.55|750.27|742.67|747.42|739.82|458
1654084200000|2022-06-01 11:50:00|750.14|742.54|750.23|742.63|750.44|742.84|748.21|740.61|352
1654084500000|2022-06-01 11:55:00|750.22|742.62|752.1|744.5|752.98|745.38|749.24|741.64|373
1654084800000|2022-06-01 12:00:00|752.11|744.51|755.41|747.81|755.43|747.83|752.11|744.51|266
1654085100000|2022-06-01 12:05:00|755.39|747.79|751.15|743.55|755.42|747.82|750.21|742.61|451
1654085400000|2022-06-01 12:10:00|751.12|743.52|751.37|743.77|752.77|745.17|750.9|743.3|319
1654085700000|2022-06-01 12:15:00|751.36|743.76|750.25|742.65|753.26|745.66|749.83|742.23|415
1654086000000|2022-06-01 12:20:00|750.2|742.6|753.73|746.13|753.75|746.15|748.19|740.59|452
1654086300000|2022-06-01 12:25:00|753.74|746.14|756.33|748.73|756.33|748.73|752.98|745.38|352
1654086600000|2022-06-01 12:30:00|756.35|748.75|756.06|748.46|757.04|749.44|754.05|746.45|353
1654086900000|2022-06-01 12:35:00|756.09|748.49|760.48|752.88|761.58|753.98|755.33|747.73|358
1654087200000|2022-06-01 12:40:00|759.59|751.99|763.45|755.85|764.24|756.64|759.31|751.71|438
1654087500000|2022-06-01 12:45:00|763.44|755.84|762.13|754.53|764.71|757.11|762.03|754.43|374
1654087800000|2022-06-01 12:50:00|762.12|754.52|761.97|754.37|762.34|754.74|760.49|752.89|397
1654088100000|2022-06-01 12:55:00|761.93|754.33|761.28|753.68|762.25|754.65|761.23|753.63|303
1654088400000|2022-06-01 13:00:00|761.26|753.66|760.2|752.6|762.17|754.57|758.48|750.88|449
1654088700000|2022-06-01 13:05:00|760.21|752.61|762.73|755.13|762.78|755.18|759.22|751.62|364
1654089000000|2022-06-01 13:10:00|762.72|755.12|763.01|755.41|763.05|755.45|762.09|754.49|287
1654089300000|2022-06-01 13:15:00|763.02|755.42|765.84|758.24|765.87|758.27|760.42|752.82|419
1654089600000|2022-06-01 13:20:00|765.86|758.26|765.53|757.93|766.66|759.06|765.28|757.68|431
1654089900000|2022-06-01 13:25:00|765.49|757.89|765.5|757.9|767.22|759.62|764.73|757.13|505
1654090200000|2022-06-01 13:30:00|765.48|757.88|764.45|756.85|768.42|760.82|763.36|755.76|725
1654090500000|2022-06-01 13:35:00|764.46|756.86|761.19|753.59|767.78|760.18|761.15|753.55|640
1654090800000|2022-06-01 13:40:00|761.18|753.58|761.43|753.83|762.56|754.96|760.69|753.09|548
1654091100000|2022-06-01 13:45:00|761.46|753.86|758.33|750.73|761.55|753.95|757.11|749.51|627
1654091400000|2022-06-01 13:50:00|758.31|750.71|758.93|751.33|759.13|751.53|756.91|749.31|601
1654091700000|2022-06-01 13:55:00|759.38|751.78|762.46|754.86|762.87|755.27|759.27|751.67|611
1654092000000|2022-06-01 14:00:00|762.45|754.85|762.73|755.13|764.23|756.63|760.53|752.93|579
1654092300000|2022-06-01 14:05:00|762.95|755.35|755.74|748.14|762.95|755.35|755.51|747.91|609
1654092600000|2022-06-01 14:10:00|756.01|748.41|752.38|744.78|757.11|749.51|752.24|744.64|546
1654092900000|2022-06-01 14:15:00|752.37|744.77|741.05|733.45|752.37|744.77|741.05|733.45|712
1654093200000|2022-06-01 14:20:00|741.09|733.49|741.99|734.39|744.5|736.9|741.09|733.49|597
1654093500000|2022-06-01 14:25:00|741.98|734.38|739.97|732.37|743.31|735.71|739.36|731.76|472
1654093800000|2022-06-01 14:30:00|739.88|732.28|737.27|729.67|742.95|735.35|736.55|728.95|671
1654094100000|2022-06-01 14:35:00|737.25|729.65|733.98|726.38|737.25|729.65|727.19|719.59|831
1654094400000|2022-06-01 14:40:00|733.94|726.34|734.12|726.52|734.77|727.17|732.39|724.79|592
1654094700000|2022-06-01 14:45:00|734.14|726.54|730.97|723.37|734.14|726.54|730.96|723.36|528
1654095000000|2022-06-01 14:50:00|730.93|723.33|736.33|728.73|736.42|728.82|729.38|721.78|589
1654095300000|2022-06-01 14:55:00|736.38|728.78|732.31|724.71|736.82|729.22|732.26|724.66|544
1654095600000|2022-06-01 15:00:00|732.29|724.69|732.26|724.66|733.06|725.46|729.31|721.71|641
1654095900000|2022-06-01 15:05:00|732.25|724.65|731.74|724.14|735.3|727.7|731.11|723.51|548
1654096200000|2022-06-01 15:10:00|731.72|724.12|735.17|727.57|735.65|728.05|731.56|723.96|501
1654096500000|2022-06-01 15:15:00|735.19|727.59|732.24|724.64|735.2|727.6|731.31|723.71|572
1654096800000|2022-06-01 15:20:00|732.23|724.63|728.39|720.79|732.3|724.7|725.28|717.68|690
1654097100000|2022-06-01 15:25:00|728.37|720.77|729.41|721.81|729.7|722.1|725.15|717.55|741
1654097400000|2022-06-01 15:30:00|729.4|721.8|726.07|718.47|729.8|722.2|725.01|717.41|623
1654097700000|2022-06-01 15:35:00|726.06|718.46|726.39|718.79|727.08|719.48|723.83|716.23|605
1654098000000|2022-06-01 15:40:00|726.37|718.77|726.18|718.58|727.96|720.36|725.97|718.37|476
1654098300000|2022-06-01 15:45:00|726.17|718.57|727.96|720.36|729.08|721.48|725.11|717.51|428
1654098600000|2022-06-01 15:50:00|727.68|720.08|728.64|721.04|728.81|721.21|725.24|717.64|470
1654098900000|2022-06-01 15:55:00|728.81|721.21|723.4|715.8|728.84|721.24|723.31|715.71|424
1654099200000|2022-06-01 16:00:00|723.39|715.79|720.2|712.6|725.3|717.7|718.15|710.55|790
1654099500000|2022-06-01 16:05:00|720.13|712.53|719.68|712.08|720.49|712.89|718.15|710.55|613
1654099800000|2022-06-01 16:10:00|719.62|712.02|721.41|713.81|722.02|714.42|716.11|708.51|601
1654100100000|2022-06-01 16:15:00|722.13|714.53|720.98|713.38|724.06|716.46|720.15|712.55|569
1654100400000|2022-06-01 16:20:00|720.96|713.36|718.2|710.6|721.16|713.56|717.15|709.55|437
1654100700000|2022-06-01 16:25:00|718.32|710.72|718.89|711.29|722.46|714.86|718.17|710.57|480
1654101000000|2022-06-01 16:30:00|718.87|711.27|718.93|711.33|721.19|713.59|718.29|710.69|663
1654101300000|2022-06-01 16:35:00|718.87|711.27|721.12|713.52|721.12|713.52|718.57|710.97|440
1654101600000|2022-06-01 16:40:00|720.99|713.39|720|712.4|721.46|713.86|719.51|711.91|400
1654101900000|2022-06-01 16:45:00|720.03|712.43|718.26|710.66|720.69|713.09|718.08|710.48|418
1654102200000|2022-06-01 16:50:00|718.23|710.63|719.9|712.3|719.93|712.33|717.74|710.14|360
1654102500000|2022-06-01 16:55:00|719.85|712.25|719.08|711.48|720.32|712.72|718.91|711.31|256
1654102800000|2022-06-01 17:00:00|718.94|711.34|716.12|708.52|719.08|711.48|715.71|708.11|407
1654103100000|2022-06-01 17:05:00|716.14|708.54|714.19|706.59|716.14|708.54|713.02|705.42|514
1654103400000|2022-06-01 17:10:00|714.18|706.58|714.96|707.36|715.54|707.94|713.84|706.24|379
1654103700000|2022-06-01 17:15:00|714.99|707.39|713.02|705.42|716.26|708.66|712.28|704.68|439
1654104000000|2022-06-01 17:20:00|712.91|705.31|707.03|699.43|712.96|705.36|705.32|697.72|620
1654104300000|2022-06-01 17:25:00|707.33|699.73|710.24|702.64|710.69|703.09|706.74|699.14|475
1654104600000|2022-06-01 17:30:00|710.14|702.54|708.47|700.87|710.19|702.59|707.7|700.1|445
1654104900000|2022-06-01 17:35:00|708.49|700.89|712.37|704.77|713.02|705.42|708.03|700.43|562
1654105200000|2022-06-01 17:40:00|712.38|704.78|711.64|704.04|713.37|705.77|711.1|703.5|438
1654105500000|2022-06-01 17:45:00|711.61|704.01|712.47|704.87|713.34|705.74|711.35|703.75|287
1654105800000|2022-06-01 17:50:00|712.48|704.88|711.13|703.53|713.38|705.78|711.03|703.43|377
1654106100000|2022-06-01 17:55:00|711.07|703.47|713.35|705.75|713.41|705.81|710.67|703.07|361
1654106400000|2022-06-01 18:00:00|713.28|705.68|712.23|704.63|713.6|706|711.09|703.49|390
1654106700000|2022-06-01 18:05:00|712.37|704.77|714.67|707.07|714.8|707.2|711.67|704.07|412
1654107000000|2022-06-01 18:10:00|714.71|707.11|713.82|706.22|715.18|707.58|713.81|706.21|295
1654107300000|2022-06-01 18:15:00|713.81|706.21|711.75|704.15|714.49|706.89|710.86|703.26|387
1654107600000|2022-06-01 18:20:00|711.72|704.12|715.67|708.07|716.09|708.49|711.65|704.05|463
1654107900000|2022-06-01 18:25:00|715.78|708.18|715.55|707.95|717.07|709.47|715.51|707.91|403
1654108200000|2022-06-01 18:30:00|715.57|707.97|711.92|704.32|716.17|708.57|708.54|700.94|490
1654108500000|2022-06-01 18:35:00|711.75|704.15|712.61|705.01|714.45|706.85|711.17|703.57|637
1654108800000|2022-06-01 18:40:00|712.62|705.02|713.68|706.08|714.09|706.49|712.23|704.63|383
1654109100000|2022-06-01 18:45:00|713.75|706.15|712.79|705.19|713.82|706.22|712.14|704.54|359
1654109400000|2022-06-01 18:50:00|712.74|705.14|710.19|702.59|712.84|705.24|709.41|701.81|461
1654109700000|2022-06-01 18:55:00|710.24|702.64|706.22|698.62|710.97|703.37|705.34|697.74|557
1654110000000|2022-06-01 19:00:00|706.2|698.6|702.16|694.56|706.31|698.71|700.47|692.87|490
1654110300000|2022-06-01 19:05:00|702.21|694.61|704.35|696.75|705.16|697.56|702.09|694.49|395
1654110600000|2022-06-01 19:10:00|704.36|696.76|705.6|698|705.69|698.09|703.35|695.75|263
1654110900000|2022-06-01 19:15:00|705.63|698.03|704.21|696.61|706.78|699.18|704.14|696.54|381
1654111200000|2022-06-01 19:20:00|704.2|696.6|702.71|695.11|704.95|697.35|702.62|695.02|262
1654111500000|2022-06-01 19:25:00|702.55|694.95|701.48|693.88|702.85|695.25|700.75|693.15|391
1654111800000|2022-06-01 19:30:00|701.43|693.83|701.31|693.71|702.75|695.15|700.37|692.77|427
1654112100000|2022-06-01 19:35:00|701.26|693.66|703.27|695.67|703.27|695.67|700.94|693.34|348
1654112400000|2022-06-01 19:40:00|703.33|695.73|705.08|697.48|705.74|698.14|702.99|695.39|358
1654112700000|2022-06-01 19:45:00|705.09|697.49|705.83|698.23|706.07|698.47|704.2|696.6|315
1654113000000|2022-06-01 19:50:00|705.84|698.24|704.28|696.68|706.37|698.77|704.26|696.66|305
1654113300000|2022-06-01 19:55:00|704.25|696.65|706.15|698.55|706.69|699.09|703.61|696.01|318
1654113600000|2022-06-01 20:00:00|706.07|698.47|703.29|695.69|706.47|698.87|702.37|694.77|364
1654113900000|2022-06-01 20:05:00|703.36|695.76|698.71|691.11|703.4|695.8|697.17|689.57|376
1654114200000|2022-06-01 20:10:00|698.66|691.06|699.22|691.62|699.8|692.2|698.19|690.59|350
1654114500000|2022-06-01 20:15:00|699.25|691.65|696.39|688.79|699.96|692.36|696.27|688.67|407
1654114800000|2022-06-01 20:20:00|696.29|688.69|696.86|689.26|697.89|690.29|696.28|688.68|312
1654115100000|2022-06-01 20:25:00|696.9|689.3|686.71|679.11|697.46|689.86|685.12|677.52|614
1654115400000|2022-06-01 20:30:00|686.72|679.12|685.35|677.75|687.97|680.37|679.85|672.25|698
1654115700000|2022-06-01 20:35:00|685.39|677.79|684.14|676.54|685.72|678.12|682.13|674.53|559
1654116000000|2022-06-01 20:40:00|684.18|676.58|684.78|677.18|685.05|677.45|682.59|674.99|475
1654116300000|2022-06-01 20:45:00|684.79|677.19|687.55|679.95|688.62|681.02|684.23|676.63|458
1654116600000|2022-06-01 20:50:00|687.58|679.98|688.5|680.9|690.97|683.37|687.57|679.97|445
1654116900000|2022-06-01 20:55:00|688.47|680.87|689.31|681.71|691|683.4|687.71|680.11|412
1654117200000|2022-06-01 21:00:00|689.27|681.67|689.15|681.55|689.96|682.36|688.34|680.74|270
1654117500000|2022-06-01 21:05:00|689.16|681.56|691.16|683.56|691.57|683.97|689.1|681.5|279
1654117800000|2022-06-01 21:10:00|691.2|683.6|691.16|683.56|691.84|684.24|691.03|683.43|182
1654118100000|2022-06-01 21:15:00|691.14|683.54|690.97|683.37|691.49|683.89|690.11|682.51|166
1654118400000|2022-06-01 21:20:00|690.85|683.25|690.44|682.84|690.99|683.39|690.06|682.46|216
1654118700000|2022-06-01 21:25:00|690.51|682.91|690.18|682.58|691.11|683.51|690.15|682.55|174
1654119000000|2022-06-01 21:30:00|690.21|682.61|689.07|681.47|690.34|682.74|689.07|681.47|98
1654119300000|2022-06-01 21:35:00|689.05|681.45|688.18|680.58|689.05|681.45|687.98|680.38|132
1654119600000|2022-06-01 21:40:00|688.34|680.74|690.51|682.91|690.53|682.93|688.19|680.59|224
1654119900000|2022-06-01 21:45:00|690.54|682.94|688.24|680.64|690.58|682.98|688.15|680.55|208
1654120200000|2022-06-01 21:50:00|688.23|680.63|688.05|680.45|688.49|680.89|687.35|679.75|164
1654120500000|2022-06-01 21:55:00|688.06|680.46|686.15|678.55|688.31|680.71|686.15|678.55|233
1654120800000|2022-06-01 22:00:00|686.14|678.54|688.44|680.84|688.52|680.92|683.66|676.06|383
1654121100000|2022-06-01 22:05:00|688.5|680.9|686.6|679|688.74|681.14|685.86|678.26|309
1654121400000|2022-06-01 22:10:00|686.53|678.93|684.25|676.65|686.79|679.19|683.31|675.71|295
1654121700000|2022-06-01 22:15:00|684.19|676.59|687.96|680.36|687.98|680.38|683.32|675.72|291
1654122000000|2022-06-01 22:20:00|687.93|680.33|687.24|679.64|688.18|680.58|686.2|678.6|219
1654122300000|2022-06-01 22:25:00|687.23|679.63|688.7|681.1|688.7|681.1|686.57|678.97|205
1654122600000|2022-06-01 22:30:00|688.81|681.21|687.17|679.57|689.46|681.86|687.17|679.57|288
1654122900000|2022-06-01 22:35:00|687.18|679.58|689.11|681.51|689.39|681.79|686.55|678.95|245
1654123200000|2022-06-01 22:40:00|689.1|681.5|690|682.4|690.2|682.6|688.33|680.73|191
1654123500000|2022-06-01 22:45:00|690.02|682.42|690.79|683.19|691.51|683.91|690.02|682.42|293
1654123800000|2022-06-01 22:50:00|690.81|683.21|690.89|683.29|691.14|683.54|689.95|682.35|198
1654124100000|2022-06-01 22:55:00|690.9|683.3|691.05|683.45|691.22|683.62|690.48|682.88|190
1654124400000|2022-06-01 23:00:00|691.02|683.42|691.35|683.75|691.35|683.75|690.2|682.6|208
1654124700000|2022-06-01 23:05:00|691.45|683.85|697.94|690.34|697.98|690.38|691.33|683.73|521
1654125000000|2022-06-01 23:10:00|698.01|690.41|696.48|688.88|698.01|690.41|695.29|687.69|309
1654125300000|2022-06-01 23:15:00|696.55|688.95|693.59|685.99|697.17|689.57|693.01|685.41|404
1654125600000|2022-06-01 23:20:00|693.6|686|695.69|688.09|695.81|688.21|693.43|685.83|305
1654125900000|2022-06-01 23:25:00|695.9|688.3|698.18|690.58|698.25|690.65|695.84|688.24|279
1654126200000|2022-06-01 23:30:00|698.15|690.55|697.34|689.74|698.26|690.66|696.77|689.17|227
1654126500000|2022-06-01 23:35:00|697.36|689.76|697.16|689.56|697.39|689.79|695.56|687.96|236
1654126800000|2022-06-01 23:40:00|697.17|689.57|695.98|688.38|698.16|690.56|695.28|687.68|257
1654127100000|2022-06-01 23:45:00|695.94|688.34|698.06|690.46|698.68|691.08|694.24|686.64|405
1654127400000|2022-06-01 23:50:00|698.11|690.51|697.02|689.42|698.27|690.67|696.13|688.53|310
1654127700000|2022-06-01 23:55:00|697.08|689.48|696.15|688.55|697.1|689.5|695.07|687.47|360
1654128000000|2022-06-02 00:00:00|696.18|688.58|694.68|687.08|696.52|688.92|693.14|685.54|468
1654128300000|2022-06-02 00:05:00|694.7|687.1|693.41|685.81|695.53|687.93|691.9|684.3|529
1654128600000|2022-06-02 00:10:00|693.4|685.8|691.69|684.09|693.46|685.86|690.09|682.49|459
1654128900000|2022-06-02 00:15:00|691.7|684.1|692.01|684.41|693.93|686.33|691.08|683.48|424
1654129200000|2022-06-02 00:20:00|691.97|684.37|689.43|681.83|692.82|685.22|687.88|680.28|468
1654129500000|2022-06-02 00:25:00|689.44|681.84|693.88|686.28|693.88|686.28|689.12|681.52|496
1654129800000|2022-06-02 00:30:00|693.98|686.38|686.52|678.92|694.1|686.5|686.52|678.92|454
1654130100000|2022-06-02 00:35:00|686.5|678.9|690.13|682.53|690.8|683.2|686.01|678.41|499
1654130400000|2022-06-02 00:40:00|690.17|682.57|689.75|682.15|691.12|683.52|689.29|681.69|335
1654130700000|2022-06-02 00:45:00|689.7|682.1|690.73|683.13|690.99|683.39|687.41|679.81|444
1654131000000|2022-06-02 00:50:00|690.82|683.22|693.17|685.57|695.92|688.32|690.79|683.19|501
1654131300000|2022-06-02 00:55:00|693.16|685.56|691.19|683.59|693.21|685.61|691.09|683.49|243
1654131600000|2022-06-02 01:00:00|691.25|683.65|691.08|683.48|691.85|684.25|689.97|682.37|310
1654131900000|2022-06-02 01:05:00|691.05|683.45|696.13|688.53|696.61|689.01|690.86|683.26|348
1654132200000|2022-06-02 01:10:00|696.1|688.5|697.89|690.29|697.93|690.33|696.02|688.42|302
1654132500000|2022-06-02 01:15:00|697.95|690.35|696.99|689.39|698.13|690.53|696.05|688.45|279
1654132800000|2022-06-02 01:20:00|697|689.4|696.95|689.35|698.08|690.48|696.81|689.21|327
1654133100000|2022-06-02 01:25:00|696.96|689.36|696.64|689.04|697.29|689.69|696.09|688.49|201
1654133400000|2022-06-02 01:30:00|696.68|689.08|696.96|689.36|698.18|690.58|694.2|686.6|342
1654133700000|2022-06-02 01:35:00|696.98|689.38|696.92|689.32|697.12|689.52|696.24|688.64|270
1654134000000|2022-06-02 01:40:00|696.93|689.33|697.01|689.41|698.95|691.35|696.69|689.09|246
1654134300000|2022-06-02 01:45:00|697|689.4|698.13|690.53|698.21|690.61|697|689.4|193
1654134600000|2022-06-02 01:50:00|698.09|690.49|698.11|690.51|698.33|690.73|697.16|689.56|199
1654134900000|2022-06-02 01:55:00|698.16|690.56|695.31|687.71|698.22|690.62|695.15|687.55|262
1654135200000|2022-06-02 02:00:00|695.34|687.74|694.08|686.48|695.78|688.18|693.16|685.56|276
1654135500000|2022-06-02 02:05:00|694.01|686.41|695.29|687.69|695.93|688.33|693.18|685.58|279
1654135800000|2022-06-02 02:10:00|695.31|687.71|697.03|689.43|697.13|689.53|695.31|687.71|218
1654136100000|2022-06-02 02:15:00|697.13|689.53|696.37|688.77|697.13|689.53|694.49|686.89|307
1654136400000|2022-06-02 02:20:00|696.33|688.73|695.33|687.73|696.37|688.77|695.04|687.44|135
1654136700000|2022-06-02 02:25:00|695.27|687.67|694.45|686.85|695.39|687.79|693.18|685.58|206
1654137000000|2022-06-02 02:30:00|694.34|686.74|695.49|687.89|695.49|687.89|692.16|684.56|360
1654137300000|2022-06-02 02:35:00|695.62|688.02|697.17|689.57|697.89|690.29|695.58|687.98|321
1654137600000|2022-06-02 02:40:00|697.13|689.53|696.12|688.52|697.17|689.57|694.35|686.75|375
1654137900000|2022-06-02 02:45:00|696.11|688.51|694.99|687.39|696.98|689.38|694|686.4|261
1654138200000|2022-06-02 02:50:00|695.04|687.44|694.78|687.18|695.15|687.55|693.3|685.7|214
1654138500000|2022-06-02 02:55:00|694.86|687.26|694.28|686.68|695|687.4|693.6|686|248
1654138800000|2022-06-02 03:00:00|694.32|686.72|696.25|688.65|697.13|689.53|693.68|686.08|290
1654139100000|2022-06-02 03:05:00|696.24|688.64|694.03|686.43|697.08|689.48|693.11|685.51|280
1654139400000|2022-06-02 03:10:00|694.07|686.47|691.92|684.32|694.17|686.57|691.28|683.68|281
1654139700000|2022-06-02 03:15:00|692.08|684.48|694.7|687.1|694.95|687.35|692.08|684.48|277
1654140000000|2022-06-02 03:20:00|694.72|687.12|696.13|688.53|696.13|688.53|694.72|687.12|208
1654140300000|2022-06-02 03:25:00|696.14|688.54|692.62|685.02|696.16|688.56|692.47|684.87|210
1654140600000|2022-06-02 03:30:00|692.59|684.99|694.12|686.52|694.16|686.56|692.42|684.82|216
1654140900000|2022-06-02 03:35:00|694.15|686.55|690.15|682.55|694.15|686.55|689.09|681.49|272
1654141200000|2022-06-02 03:40:00|690.13|682.53|693.08|685.48|693.36|685.76|690.13|682.53|289
1654141500000|2022-06-02 03:45:00|693.1|685.5|691.95|684.35|693.19|685.59|690.25|682.65|312
1654141800000|2022-06-02 03:50:00|691.96|684.36|688.95|681.35|692.05|684.45|688.45|680.85|270
1654142100000|2022-06-02 03:55:00|689.11|681.51|689.72|682.12|690.75|683.15|689.11|681.51|279
1654142400000|2022-06-02 04:00:00|689.74|682.14|691.23|683.63|691.33|683.73|687.94|680.34|372
1654142700000|2022-06-02 04:05:00|691.2|683.6|687.21|679.61|691.32|683.72|687.12|679.52|255
1654143000000|2022-06-02 04:10:00|687.25|679.65|686.73|679.13|687.94|680.34|686.11|678.51|282
1654143300000|2022-06-02 04:15:00|686.71|679.11|689.06|681.46|689.12|681.52|685.12|677.52|300
1654143600000|2022-06-02 04:20:00|689.14|681.54|687.15|679.55|689.66|682.06|686.47|678.87|230
1654143900000|2022-06-02 04:25:00|687.17|679.57|686.69|679.09|687.17|679.57|686.17|678.57|197
1654144200000|2022-06-02 04:30:00|686.76|679.16|688.43|680.83|689.03|681.43|686.16|678.56|293
1654144500000|2022-06-02 04:35:00|688.44|680.84|689.29|681.69|689.97|682.37|688.44|680.84|212
1654144800000|2022-06-02 04:40:00|689.34|681.74|689.29|681.69|690.11|682.51|689.1|681.5|223
1654145100000|2022-06-02 04:45:00|689.24|681.64|689.21|681.61|689.37|681.77|688.28|680.68|175
1654145400000|2022-06-02 04:50:00|689.19|681.59|689.94|682.34|690.17|682.57|688.72|681.12|173
1654145700000|2022-06-02 04:55:00|689.93|682.33|689.31|681.71|690.19|682.59|688.84|681.24|226
1654146000000|2022-06-02 05:00:00|689.32|681.72|688.12|680.52|689.33|681.73|687.49|679.89|256
1654146300000|2022-06-02 05:05:00|688.13|680.53|686.17|678.57|688.26|680.66|685.3|677.7|233
1654146600000|2022-06-02 05:10:00|686.19|678.59|685.11|677.51|686.29|678.69|685.04|677.44|199
1654146900000|2022-06-02 05:15:00|685.12|677.52|686.81|679.21|687.07|679.47|685.04|677.44|283
1654147200000|2022-06-02 05:20:00|686.87|679.27|687.25|679.65|688.09|680.49|686.74|679.14|255
1654147500000|2022-06-02 05:25:00|687.27|679.67|687.9|680.3|688.2|680.6|686.18|678.58|208
1654147800000|2022-06-02 05:30:00|687.93|680.33|688.41|680.81|689.77|682.17|687.91|680.31|210
1654148100000|2022-06-02 05:35:00|688.43|680.83|690.14|682.54|690.14|682.54|688.33|680.73|175
1654148400000|2022-06-02 05:40:00|690.23|682.63|693.87|686.27|694.92|687.32|690.23|682.63|238
1654148700000|2022-06-02 05:45:00|693.85|686.25|693.6|686|695.08|687.48|693.15|685.55|274
1654149000000|2022-06-02 05:50:00|693.54|685.94|694.9|687.3|694.98|687.38|693.11|685.51|187
1654149300000|2022-06-02 05:55:00|694.97|687.37|695.42|687.82|696.06|688.46|694.97|687.37|201
1654149600000|2022-06-02 06:00:00|695.41|687.81|696.2|688.6|696.27|688.67|695.34|687.74|120
1654149900000|2022-06-02 06:05:00|696.34|688.74|696.38|688.78|696.42|688.82|696.05|688.45|95
1654150200000|2022-06-02 06:10:00|696.18|688.58|696.4|688.8|696.45|688.85|695.94|688.34|47
1654150500000|2022-06-02 06:15:00|696.2|688.6|696.24|688.64|697.31|689.71|696.2|688.6|70
1654150800000|2022-06-02 06:20:00|696.34|688.74|697.13|689.53|697.16|689.56|696.13|688.53|66
1654151100000|2022-06-02 06:25:00|697.09|689.49|697.09|689.49|697.99|690.39|696.8|689.2|125
1654151400000|2022-06-02 06:30:00|697.13|689.53|696.26|688.66|697.31|689.71|696.15|688.55|84
1654151700000|2022-06-02 06:35:00|696.24|688.64|694.97|687.37|696.3|688.7|694.83|687.23|95
1654152000000|2022-06-02 06:40:00|695.09|687.49|696.84|689.24|696.9|689.3|693.84|686.24|135
1654152300000|2022-06-02 06:45:00|696.9|689.3|698.03|690.43|698.12|690.52|696.83|689.23|152
1654152600000|2022-06-02 06:50:00|698.02|690.42|700.09|692.49|700.84|693.24|697.82|690.22|214
1654152900000|2022-06-02 06:55:00|699.49|691.89|699.39|691.79|699.49|691.89|699.16|691.56|79
1654153200000|2022-06-02 07:00:00|699.41|691.81|701|693.4|701.04|693.44|699.2|691.6|84
1654153500000|2022-06-02 07:05:00|700.97|693.37|699.15|691.55|701.24|693.64|698.99|691.39|141
1654153800000|2022-06-02 07:10:00|699.16|691.56|698.04|690.44|699.27|691.67|697.84|690.24|106
1654154100000|2022-06-02 07:15:00|698.03|690.43|699.19|691.59|702.93|695.33|698.03|690.43|279
1654154400000|2022-06-02 07:20:00|699.2|691.6|701.09|693.49|701.22|693.62|699.18|691.58|203
1654154700000|2022-06-02 07:25:00|701.06|693.46|704.34|696.74|704.87|697.27|701.05|693.45|365
1654155000000|2022-06-02 07:30:00|704.37|696.77|702.13|694.53|704.37|696.77|701.96|694.36|293
1654155300000|2022-06-02 07:35:00|702.12|694.52|703.83|696.23|703.85|696.25|701.17|693.57|305
1654155600000|2022-06-02 07:40:00|703.92|696.32|703.15|695.55|703.92|696.32|702.92|695.32|106
1654155900000|2022-06-02 07:45:00|703.2|695.6|698.66|691.06|703.21|695.61|698.3|690.7|306
1654156200000|2022-06-02 07:50:00|698.67|691.07|699.7|692.1|700.05|692.45|698.67|691.07|256
1654156500000|2022-06-02 07:55:00|699.71|692.11|699.17|691.57|699.95|692.35|698.86|691.26|171
1654156800000|2022-06-02 08:00:00|699.2|691.6|697.31|689.71|699.62|692.02|697.19|689.59|320
1654157100000|2022-06-02 08:05:00|697.29|689.69|699.23|691.63|699.24|691.64|697.18|689.58|265
1654157400000|2022-06-02 08:10:00|699.24|691.64|699.32|691.72|700.21|692.61|698.95|691.35|246
1654157700000|2022-06-02 08:15:00|699.33|691.73|701.7|694.1|701.7|694.1|698.2|690.6|343
1654158000000|2022-06-02 08:20:00|701.61|694.01|700.86|693.26|702.97|695.37|700.55|692.95|321
1654158300000|2022-06-02 08:25:00|700.89|693.29|700.31|692.71|700.97|693.37|699.84|692.24|241
1654158600000|2022-06-02 08:30:00|700.24|692.64|701.97|694.37|703.1|695.5|700.12|692.52|327
1654158900000|2022-06-02 08:35:00|702.03|694.43|700.21|692.61|702.03|694.43|699.68|692.08|200
1654159200000|2022-06-02 08:40:00|700.22|692.62|699.33|691.73|700.22|692.62|699.26|691.66|165
1654159500000|2022-06-02 08:45:00|699.37|691.77|699.18|691.58|699.44|691.84|699.16|691.56|76
1654159800000|2022-06-02 08:50:00|699.25|691.65|699.47|691.87|700.17|692.57|699.04|691.44|146
1654160100000|2022-06-02 08:55:00|699.48|691.88|698.97|691.37|699.65|692.05|698.97|691.37|93
1654160400000|2022-06-02 09:00:00|699.13|691.53|699.14|691.54|700.19|692.59|697.89|690.29|373
1654160700000|2022-06-02 09:05:00|699.13|691.53|697.82|690.22|699.16|691.56|697.23|689.63|210
1654161000000|2022-06-02 09:10:00|697.84|690.24|699.11|691.51|699.77|692.17|697.68|690.08|243
1654161300000|2022-06-02 09:15:00|699.12|691.52|699.75|692.15|700.09|692.49|698.96|691.36|287
1654161600000|2022-06-02 09:20:00|700.02|692.42|699.23|691.63|700.05|692.45|698.27|690.67|237
1654161900000|2022-06-02 09:25:00|699.22|691.62|701.1|693.5|701.12|693.52|699|691.4|292
1654162200000|2022-06-02 09:30:00|701.08|693.48|701.12|693.52|703.02|695.42|701|693.4|251
1654162500000|2022-06-02 09:35:00|701.13|693.53|697.22|689.62|701.24|693.64|697.2|689.6|204
1654162800000|2022-06-02 09:40:00|697.19|689.59|698.14|690.54|698.16|690.56|696.46|688.86|220
1654163100000|2022-06-02 09:45:00|698.13|690.53|699.38|691.78|701.2|693.6|697.31|689.71|334
1654163400000|2022-06-02 09:50:00|699.36|691.76|698.98|691.38|700|692.4|698.98|691.38|152
1654163700000|2022-06-02 09:55:00|698.97|691.37|699.11|691.51|699.14|691.54|697.66|690.06|190
1654164000000|2022-06-02 10:00:00|699.1|691.5|701.08|693.48|701.28|693.68|699.1|691.5|215
1654164300000|2022-06-02 10:05:00|701.1|693.5|700.34|692.74|701.36|693.76|700.1|692.5|137
1654164600000|2022-06-02 10:10:00|700.37|692.77|701.17|693.57|701.26|693.66|699.92|692.32|147
1654164900000|2022-06-02 10:15:00|701.16|693.56|697.4|689.8|701.45|693.85|697.11|689.51|275
1654165200000|2022-06-02 10:20:00|697.42|689.82|699.11|691.51|699.14|691.54|697.35|689.75|192
1654165500000|2022-06-02 10:25:00|699.15|691.55|696.4|688.8|699.21|691.61|696.32|688.72|193
1654165800000|2022-06-02 10:30:00|696.39|688.79|698.23|690.63|698.75|691.15|696.08|688.48|337
1654166100000|2022-06-02 10:35:00|698.24|690.64|700.81|693.21|700.81|693.21|698.22|690.62|257
1654166400000|2022-06-02 10:40:00|700.79|693.19|703|695.4|703.07|695.47|700.35|692.75|229
1654166700000|2022-06-02 10:45:00|703.06|695.46|699.2|691.6|706.72|699.12|698.33|690.73|488
1654167000000|2022-06-02 10:50:00|699.19|691.59|699.94|692.34|700.2|692.6|697.14|689.54|278
1654167300000|2022-06-02 10:55:00|699.93|692.33|703.19|695.59|703.3|695.7|699.86|692.26|275
1654167600000|2022-06-02 11:00:00|703.16|695.56|701.14|693.54|703.61|696.01|701.11|693.51|227
1654167900000|2022-06-02 11:05:00|700.81|693.21|700.29|692.69|701.22|693.62|700.22|692.62|173
1654168200000|2022-06-02 11:10:00|700.27|692.67|702.14|694.54|702.17|694.57|699.31|691.71|242
1654168500000|2022-06-02 11:15:00|702.16|694.56|702.67|695.07|703.2|695.6|702.1|694.5|285
1654168800000|2022-06-02 11:20:00|702.68|695.08|702.19|694.59|703.15|695.55|701.2|693.6|250
1654169100000|2022-06-02 11:25:00|702.18|694.58|707.21|699.61|707.26|699.66|702.08|694.48|299
1654169400000|2022-06-02 11:30:00|707.22|699.62|707|699.4|708.01|700.41|706.21|698.61|206
1654169700000|2022-06-02 11:35:00|706.99|699.39|705.32|697.72|706.99|699.39|705.22|697.62|224
1654170000000|2022-06-02 11:40:00|705.33|697.73|706.5|698.9|706.54|698.94|705.31|697.71|212
1654170300000|2022-06-02 11:45:00|706.47|698.87|708.18|700.58|708.93|701.33|705.8|698.2|233
1654170600000|2022-06-02 11:50:00|708.19|700.59|710.96|703.36|711.24|703.64|708.19|700.59|326
1654170900000|2022-06-02 11:55:00|710.98|703.38|710.28|702.68|711.84|704.24|709.11|701.51|272
1654171200000|2022-06-02 12:00:00|710.29|702.69|709.72|702.12|710.83|703.23|708.69|701.09|310
1654171500000|2022-06-02 12:05:00|709.69|702.09|709.65|702.05|710.16|702.56|709.13|701.53|219
1654171800000|2022-06-02 12:10:00|709.62|702.02|710.19|702.59|710.2|702.6|708.99|701.39|144
1654172100000|2022-06-02 12:15:00|710.21|702.61|705.69|698.09|711.78|704.18|705.58|697.98|407
1654172400000|2022-06-02 12:20:00|705.68|698.08|706.21|698.61|707.17|699.57|705.54|697.94|320
1654172700000|2022-06-02 12:25:00|706.09|698.49|704.86|697.26|706.38|698.78|704.28|696.68|220
1654173000000|2022-06-02 12:30:00|704.77|697.17|701.12|693.52|705.21|697.61|701.12|693.52|426
1654173300000|2022-06-02 12:35:00|701.16|693.56|702.23|694.63|702.23|694.63|700.86|693.26|249
1654173600000|2022-06-02 12:40:00|702.24|694.64|703.39|695.79|704.15|696.55|702.18|694.58|221
1654173900000|2022-06-02 12:45:00|703.37|695.77|703.47|695.87|703.99|696.39|702.14|694.54|268
1654174200000|2022-06-02 12:50:00|703.45|695.85|703.29|695.69|704.26|696.66|703.15|695.55|260
1654174500000|2022-06-02 12:55:00|703.32|695.72|702.15|694.55|704.11|696.51|701.51|693.91|315
1654174800000|2022-06-02 13:00:00|702.16|694.56|699.56|691.96|702.85|695.25|699.41|691.81|409
1654175100000|2022-06-02 13:05:00|699.53|691.93|698.28|690.68|699.53|691.93|698.13|690.53|337
1654175400000|2022-06-02 13:10:00|698.31|690.71|691.61|684.01|698.31|690.71|691.23|683.63|536
1654175700000|2022-06-02 13:15:00|691.6|684|687.63|680.03|692.25|684.65|687.52|679.92|642
1654176000000|2022-06-02 13:20:00|687.65|680.05|689.16|681.56|689.85|682.25|687.15|679.55|493
1654176300000|2022-06-02 13:25:00|689.17|681.57|692.1|684.5|693.55|685.95|686.51|678.91|512
1654176600000|2022-06-02 13:30:00|692.08|684.48|690.45|682.85|692.96|685.36|686.53|678.93|692
1654176900000|2022-06-02 13:35:00|690.63|683.03|693.2|685.6|693.43|685.83|687.21|679.61|685
1654177200000|2022-06-02 13:40:00|693.22|685.62|707.93|700.33|708.21|700.61|692.63|685.03|729
1654177500000|2022-06-02 13:45:00|707.52|699.92|701.19|693.59|707.52|699.92|700.23|692.63|761
1654177800000|2022-06-02 13:50:00|701.23|693.63|698.1|690.5|701.23|693.63|698.1|690.5|558
1654178100000|2022-06-02 13:55:00|697.89|690.29|696.95|689.35|697.98|690.38|692.71|685.11|683
1654178400000|2022-06-02 14:00:00|696.96|689.36|697.85|690.25|700.18|692.58|695.05|687.45|685
1654178700000|2022-06-02 14:05:00|697.87|690.27|699.87|692.27|699.94|692.34|696.33|688.73|541
1654179000000|2022-06-02 14:10:00|699.98|692.38|704.09|696.49|705.62|698.02|699.98|692.38|635
1654179300000|2022-06-02 14:15:00|704.12|696.52|700.26|692.66|704.85|697.25|700.19|692.59|582
1654179600000|2022-06-02 14:20:00|700.27|692.67|696.42|688.82|700.6|693|695.54|687.94|691
1654179900000|2022-06-02 14:25:00|696.48|688.88|697.38|689.78|697.39|689.79|694.42|686.82|554
1654180200000|2022-06-02 14:30:00|697.35|689.75|699.26|691.66|699.49|691.89|696.27|688.67|543
1654180500000|2022-06-02 14:35:00|699.27|691.67|698.63|691.03|700.16|692.56|698.34|690.74|552
1654180800000|2022-06-02 14:40:00|698.62|691.02|700.62|693.02|700.71|693.11|697.92|690.32|406
1654181100000|2022-06-02 14:45:00|700.61|693.01|700.32|692.72|701.4|693.8|698.38|690.78|464
1654181400000|2022-06-02 14:50:00|700.35|692.75|697.66|690.06|700.56|692.96|697.5|689.9|499
1654181700000|2022-06-02 14:55:00|697.65|690.05|702.15|694.55|702.34|694.74|697.64|690.04|469
1654182000000|2022-06-02 15:00:00|702.17|694.57|704.2|696.6|704.73|697.13|701.41|693.81|427
1654182300000|2022-06-02 15:05:00|704.18|696.58|705.39|697.79|706.11|698.51|703.84|696.24|414
1654182600000|2022-06-02 15:10:00|705.37|697.77|706.16|698.56|707.22|699.62|705.11|697.51|418
1654182900000|2022-06-02 15:15:00|706.17|698.57|704.9|697.3|706.29|698.69|704.1|696.5|397
1654183200000|2022-06-02 15:20:00|704.88|697.28|711.22|703.62|711.26|703.66|704.68|697.08|477
1654183500000|2022-06-02 15:25:00|711.21|703.61|709.57|701.97|711.21|703.61|708.08|700.48|394
1654183800000|2022-06-02 15:30:00|709.32|701.72|706.93|699.33|709.56|701.96|705.92|698.32|400
1654184100000|2022-06-02 15:35:00|706.9|699.3|706.64|699.04|706.93|699.33|705.6|698|357
1654184400000|2022-06-02 15:40:00|706.63|699.03|707.49|699.89|709.67|702.07|705.34|697.74|502
1654184700000|2022-06-02 15:45:00|707.47|699.87|708.23|700.63|708.69|701.09|707.12|699.52|302
1654185000000|2022-06-02 15:50:00|708.22|700.62|706.81|699.21|708.58|700.98|706.7|699.1|293
1654185300000|2022-06-02 15:55:00|706.78|699.18|705.55|697.95|707.53|699.93|704.62|697.02|364
1654185600000|2022-06-02 16:00:00|705.56|697.96|707.62|700.02|707.66|700.06|704.34|696.74|393
1654185900000|2022-06-02 16:05:00|707.65|700.05|705.79|698.19|707.75|700.15|705.53|697.93|323
1654186200000|2022-06-02 16:10:00|705.83|698.23|708.63|701.03|708.72|701.12|705.17|697.57|320
1654186500000|2022-06-02 16:15:00|708.51|700.91|708.27|700.67|709.97|702.37|708.27|700.67|319
1654186800000|2022-06-02 16:20:00|708.28|700.68|706.09|698.49|708.28|700.68|705.69|698.09|356
1654187100000|2022-06-02 16:25:00|706.08|698.48|704.28|696.68|706.08|698.48|702.42|694.82|357
1654187400000|2022-06-02 16:30:00|704.23|696.63|706.04|698.44|706.25|698.65|703.34|695.74|386
1654187700000|2022-06-02 16:35:00|706.05|698.45|705.96|698.36|706.05|698.45|704.47|696.87|298
1654188000000|2022-06-02 16:40:00|705.97|698.37|707.33|699.73|710.19|702.59|705.97|698.37|445
1654188300000|2022-06-02 16:45:00|707.34|699.74|705.4|697.8|708.25|700.65|705.35|697.75|375
1654188600000|2022-06-02 16:50:00|705.36|697.76|709.69|702.09|710.13|702.53|704.77|697.17|324
1654188900000|2022-06-02 16:55:00|709.64|702.04|707.86|700.26|709.93|702.33|706.26|698.66|277
1654189200000|2022-06-02 17:00:00|707.82|700.22|711.8|704.2|711.85|704.25|707.03|699.43|309
1654189500000|2022-06-02 17:05:00|711.81|704.21|708.64|701.04|712.15|704.55|708.62|701.02|300
1654189800000|2022-06-02 17:10:00|708.62|701.02|705.66|698.06|709.34|701.74|704.24|696.64|410
1654190100000|2022-06-02 17:15:00|705.61|698.01|704.95|697.35|706.2|698.6|704.4|696.8|296
1654190400000|2022-06-02 17:20:00|704.82|697.22|706.38|698.78|707.05|699.45|704.71|697.11|202
1654190700000|2022-06-02 17:25:00|706.42|698.82|706.51|698.91|707.41|699.81|705.3|697.7|252
1654191000000|2022-06-02 17:30:00|706.22|698.62|708.44|700.84|708.53|700.93|705.15|697.55|347
1654191300000|2022-06-02 17:35:00|708.45|700.85|708.07|700.47|709.19|701.59|707.15|699.55|330
1654191600000|2022-06-02 17:40:00|708.08|700.48|706.81|699.21|708.13|700.53|704.2|696.6|351
1654191900000|2022-06-02 17:45:00|706.84|699.24|707|699.4|707.96|700.36|706.26|698.66|350
1654192200000|2022-06-02 17:50:00|707.08|699.48|705.29|697.69|707.73|700.13|705.19|697.59|263
1654192500000|2022-06-02 17:55:00|705.27|697.67|705.16|697.56|706.27|698.67|704.29|696.69|314
1654192800000|2022-06-02 18:00:00|705.15|697.55|706.29|698.69|706.33|698.73|704.3|696.7|267
1654193100000|2022-06-02 18:05:00|706.28|698.68|706.37|698.77|706.93|699.33|706.03|698.43|200
1654193400000|2022-06-02 18:10:00|706.38|698.78|710.35|702.75|710.46|702.86|705.83|698.23|267
1654193700000|2022-06-02 18:15:00|709.91|702.31|714.67|707.07|715.27|707.67|709.9|702.3|350
1654194000000|2022-06-02 18:20:00|714.74|707.14|713.58|705.98|715.98|708.38|713.26|705.66|266
1654194300000|2022-06-02 18:25:00|713.61|706.01|712.23|704.63|713.74|706.14|710.8|703.2|344
1654194600000|2022-06-02 18:30:00|712.26|704.66|711.93|704.33|713.36|705.76|711.28|703.68|264
1654194900000|2022-06-02 18:35:00|711.94|704.34|712.3|704.7|712.94|705.34|711.92|704.32|179
1654195200000|2022-06-02 18:40:00|712.17|704.57|711.27|703.67|712.44|704.84|710.37|702.77|282
1654195500000|2022-06-02 18:45:00|711.3|703.7|705.25|697.65|712.07|704.47|705.24|697.64|406
1654195800000|2022-06-02 18:50:00|705.24|697.64|708.28|700.68|709.11|701.51|704.36|696.76|364
1654196100000|2022-06-02 18:55:00|708.31|700.71|706.9|699.3|709.2|701.6|706.34|698.74|333
1654196400000|2022-06-02 19:00:00|706.85|699.25|705.49|697.89|707.61|700.01|704.26|696.66|384
1654196700000|2022-06-02 19:05:00|705.5|697.9|705.24|697.64|706.19|698.59|704.92|697.32|252
1654197000000|2022-06-02 19:10:00|705.18|697.58|705.87|698.27|707.13|699.53|704.39|696.79|313
1654197300000|2022-06-02 19:15:00|705.88|698.28|703.51|695.91|705.91|698.31|703.4|695.8|291
1654197600000|2022-06-02 19:20:00|703.53|695.93|706.13|698.53|706.3|698.7|703.26|695.66|315
1654197900000|2022-06-02 19:25:00|706.14|698.54|705.32|697.72|707.83|700.23|705.09|697.49|366
1654198200000|2022-06-02 19:30:00|705.31|697.71|704.3|696.7|705.86|698.26|703.84|696.24|266
1654198500000|2022-06-02 19:35:00|704.35|696.75|706.3|698.7|707.27|699.67|704.35|696.75|304
1654198800000|2022-06-02 19:40:00|706.29|698.69|707.79|700.19|707.93|700.33|705.66|698.06|211
1654199100000|2022-06-02 19:45:00|707.8|700.2|708.31|700.71|708.73|701.13|706.22|698.62|309
1654199400000|2022-06-02 19:50:00|708.34|700.74|710.11|702.51|710.6|703|708.33|700.73|321
1654199700000|2022-06-02 19:55:00|710.09|702.49|710.14|702.54|710.58|702.98|709.72|702.12|186
1654200000000|2022-06-02 20:00:00|709.76|702.16|711.82|704.22|711.91|704.31|708.7|701.1|225
1654200300000|2022-06-02 20:05:00|711.87|704.27|713.02|705.42|713.06|705.46|711.23|703.63|164
1654200600000|2022-06-02 20:10:00|713.05|705.45|711.38|703.78|713.06|705.46|711.05|703.45|259
1654200900000|2022-06-02 20:15:00|711.49|703.89|712.29|704.69|713.07|705.47|711.16|703.56|248
1654201200000|2022-06-02 20:20:00|712.28|704.68|713.07|705.47|713.18|705.58|712.03|704.43|131
1654201500000|2022-06-02 20:25:00|713.1|705.5|714.15|706.55|714.2|706.6|712.62|705.02|144
1654201800000|2022-06-02 20:30:00|714.16|706.56|713.11|705.51|714.62|707.02|712.54|704.94|217
1654202100000|2022-06-02 20:35:00|713.19|705.59|712.98|705.38|713.39|705.79|712.8|705.2|132
1654202400000|2022-06-02 20:40:00|712.97|705.37|714.69|707.09|715.14|707.54|712.5|704.9|163
1654202700000|2022-06-02 20:45:00|714.65|707.05|713.14|705.54|714.74|707.14|713.08|705.48|225
1654203000000|2022-06-02 20:50:00|713.1|705.5|712.98|705.38|713.37|705.77|712.67|705.07|177
1654203300000|2022-06-02 20:55:00|713.06|705.46|711.13|703.53|713.22|705.62|711.08|703.48|224
1654203600000|2022-06-02 21:00:00|711.11|703.51|711.79|704.19|712.02|704.42|711.11|703.51|183
1654203900000|2022-06-02 21:05:00|711.8|704.2|712.22|704.62|712.68|705.08|711.74|704.14|103
1654204200000|2022-06-02 21:10:00|712.25|704.65|712.17|704.57|712.78|705.18|711.75|704.15|160
1654204500000|2022-06-02 21:15:00|712.15|704.55|712.12|704.52|712.32|704.72|711.36|703.76|213
1654204800000|2022-06-02 21:20:00|712.09|704.49|712.1|704.5|712.2|704.6|712.04|704.44|66
1654205100000|2022-06-02 21:25:00|711.93|704.33|713.6|706|713.71|706.11|711.86|704.26|100
1654205400000|2022-06-02 21:30:00|713.58|705.98|713.98|706.38|714.09|706.49|713.43|705.83|164
1654205700000|2022-06-02 21:35:00|714.12|706.52|712.56|704.96|714.12|706.52|712.18|704.58|146
1654206000000|2022-06-02 21:40:00|712.92|705.32|712.19|704.59|713.09|705.49|712.12|704.52|159
1654206300000|2022-06-02 21:45:00|712.18|704.58|712.58|704.98|712.72|705.12|711.83|704.23|182
1654206600000|2022-06-02 21:50:00|712.69|705.09|713.08|705.48|713.34|705.74|712.69|705.09|200
1654206900000|2022-06-02 21:55:00|713.07|705.47|713.09|705.49|714.05|706.45|712.74|705.14|211
1654207200000|2022-06-02 22:00:00|713.12|705.52|712.8|705.2|714.3|706.7|711.34|703.74|243
1654207500000|2022-06-02 22:05:00|712.9|705.3|719.64|712.04|721.28|713.68|712.18|704.58|408
1654207800000|2022-06-02 22:10:00|719.6|712|719.15|711.55|723.06|715.46|718.8|711.2|361
1654208100000|2022-06-02 22:15:00|719.11|711.51|720.71|713.11|720.71|713.11|717.94|710.34|359
1654208400000|2022-06-02 22:20:00|720.77|713.17|721.3|713.7|722.15|714.55|720.19|712.59|414
1654208700000|2022-06-02 22:25:00|721.31|713.71|719.06|711.46|721.31|713.71|718.21|710.61|298
1654209000000|2022-06-02 22:30:00|719.09|711.49|719.13|711.53|719.4|711.8|718.09|710.49|325
1654209300000|2022-06-02 22:35:00|719.19|711.59|720.83|713.23|720.9|713.3|718.86|711.26|183
1654209600000|2022-06-02 22:40:00|720.84|713.24|722.51|714.91|724.33|716.73|720.41|712.81|363
1654209900000|2022-06-02 22:45:00|722.48|714.88|721.55|713.95|723.11|715.51|721.12|713.52|224
1654210200000|2022-06-02 22:50:00|721.97|714.37|721.32|713.72|722.17|714.57|721.23|713.63|256
1654210500000|2022-06-02 22:55:00|721.38|713.78|720.37|712.77|721.53|713.93|720.27|712.67|288
1654210800000|2022-06-02 23:00:00|720.29|712.69|720.42|712.82|721.19|713.59|719.69|712.09|252
1654211100000|2022-06-02 23:05:00|720.44|712.84|721.12|713.52|722.31|714.71|720.35|712.75|291
1654211400000|2022-06-02 23:10:00|721.09|713.49|722.14|714.54|722.32|714.72|721.08|713.48|190
1654211700000|2022-06-02 23:15:00|722.3|714.7|722.26|714.66|723.58|715.98|722.05|714.45|255
1654212000000|2022-06-02 23:20:00|722.28|714.68|726.42|718.82|726.96|719.36|722.2|714.6|217
1654212300000|2022-06-02 23:25:00|726.1|718.5|727.71|720.11|727.71|720.11|725.77|718.17|231
1654212600000|2022-06-02 23:30:00|727.79|720.19|725.59|717.99|727.81|720.21|725.39|717.79|404
1654212900000|2022-06-02 23:35:00|725.62|718.02|726.38|718.78|726.44|718.84|725.39|717.79|267
1654213200000|2022-06-02 23:40:00|726.36|718.76|725.42|717.82|726.39|718.79|723.95|716.35|225
1654213500000|2022-06-02 23:45:00|725.41|717.81|724.28|716.68|725.66|718.06|723.75|716.15|195
1654213800000|2022-06-02 23:50:00|724.31|716.71|724.2|716.6|725.17|717.57|723.42|715.82|357
1654214100000|2022-06-02 23:55:00|724.15|716.55|723.87|716.27|724.38|716.78|723.42|715.82|288
1654214400000|2022-06-03 00:00:00|723.68|716.08|722.25|714.65|724.27|716.67|721.53|713.93|384
1654214700000|2022-06-03 00:05:00|722.22|714.62|721.07|713.47|722.38|714.78|720.85|713.25|271
1654215000000|2022-06-03 00:10:00|721.03|713.43|720.84|713.24|722.32|714.72|720.48|712.88|291
1654215300000|2022-06-03 00:15:00|720.79|713.19|724.37|716.77|724.74|717.14|719.73|712.13|359
1654215600000|2022-06-03 00:20:00|724.53|716.93|723.65|716.05|724.61|717.01|723.53|715.93|343
1654215900000|2022-06-03 00:25:00|723.66|716.06|723.66|716.06|724.02|716.42|721.43|713.83|320
1654216200000|2022-06-03 00:30:00|723.63|716.03|722.5|714.9|724.86|717.26|722.38|714.78|355
1654216500000|2022-06-03 00:35:00|722.43|714.83|719.88|712.28|722.48|714.88|719.43|711.83|272
1654216800000|2022-06-03 00:40:00|719.82|712.22|719.04|711.44|721.37|713.77|718.95|711.35|242
1654217100000|2022-06-03 00:45:00|718.96|711.36|719.28|711.68|719.81|712.21|718.13|710.53|275
1654217400000|2022-06-03 00:50:00|719.32|711.72|719.21|711.61|719.84|712.24|719.05|711.45|188
1654217700000|2022-06-03 00:55:00|719.19|711.59|717.25|709.65|719.27|711.67|717.07|709.47|189
1654218000000|2022-06-03 01:00:00|717.27|709.67|718.09|710.49|718.36|710.76|716.26|708.66|215
1654218300000|2022-06-03 01:05:00|718.39|710.79|718.87|711.27|719.18|711.58|716.92|709.32|203
1654218600000|2022-06-03 01:10:00|718.83|711.23|719.34|711.74|720.19|712.59|718.83|711.23|152
1654218900000|2022-06-03 01:15:00|719.36|711.76|719.16|711.56|719.4|711.8|718.73|711.13|128
1654219200000|2022-06-03 01:20:00|719.18|711.58|718.62|711.02|719.39|711.79|718.57|710.97|105
1654219500000|2022-06-03 01:25:00|718.65|711.05|718.42|710.82|718.7|711.1|718.29|710.69|99
1654219800000|2022-06-03 01:30:00|718.41|710.81|717.22|709.62|718.42|710.82|716.56|708.96|249
1654220100000|2022-06-03 01:35:00|717.23|709.63|721.23|713.63|722.02|714.42|717.23|709.63|360
1654220400000|2022-06-03 01:40:00|721.25|713.65|722.28|714.68|724.15|716.55|721.1|713.5|245
1654220700000|2022-06-03 01:45:00|722.13|714.53|720.34|712.74|722.38|714.78|720.29|712.69|273
1654221000000|2022-06-03 01:50:00|720.47|712.87|723.35|715.75|723.39|715.79|720.47|712.87|248
1654221300000|2022-06-03 01:55:00|723.39|715.79|724.31|716.71|724.87|717.27|723.17|715.57|217
1654221600000|2022-06-03 02:00:00|724.3|716.7|724.24|716.64|725.27|717.67|724.18|716.58|163
1654221900000|2022-06-03 02:05:00|724.25|716.65|722.4|714.8|724.3|716.7|722.39|714.79|203
1654222200000|2022-06-03 02:10:00|722.41|714.81|722.1|714.5|723.5|715.9|722.1|714.5|210
1654222500000|2022-06-03 02:15:00|722.19|714.59|721.24|713.64|722.54|714.94|720.61|713.01|182
1654222800000|2022-06-03 02:20:00|721.25|713.65|721.38|713.78|722.32|714.72|721.25|713.65|149
1654223100000|2022-06-03 02:25:00|721.43|713.83|721.29|713.69|722.3|714.7|721.29|713.69|159
1654223400000|2022-06-03 02:30:00|721.31|713.71|721.61|714.01|722.25|714.65|719.44|711.84|345
1654223700000|2022-06-03 02:35:00|721.64|714.04|720.26|712.66|722.85|715.25|720.21|712.61|256
1654224000000|2022-06-03 02:40:00|720.27|712.67|720.94|713.34|721.34|713.74|720.12|712.52|243
1654224300000|2022-06-03 02:45:00|720.89|713.29|719.14|711.54|721.13|713.53|718.9|711.3|244
1654224600000|2022-06-03 02:50:00|719.06|711.46|719.03|711.43|719.36|711.76|718.67|711.07|159
1654224900000|2022-06-03 02:55:00|718.98|711.38|718.31|710.71|719.2|711.6|718.17|710.57|207
1654225200000|2022-06-03 03:00:00|718.32|710.72|717.93|710.33|719.11|711.51|717.64|710.04|230
1654225500000|2022-06-03 03:05:00|717.68|710.08|718.26|710.66|718.29|710.69|717.67|710.07|155
1654225800000|2022-06-03 03:10:00|718.27|710.67|717.27|709.67|718.35|710.75|716.96|709.36|138
1654226100000|2022-06-03 03:15:00|717.26|709.66|717.98|710.38|718.03|710.43|716.76|709.16|140
1654226400000|2022-06-03 03:20:00|717.97|710.37|718.27|710.67|718.35|710.75|717.62|710.02|184
1654226700000|2022-06-03 03:25:00|718.28|710.68|715.22|707.62|718.3|710.7|715.16|707.56|385
1654227000000|2022-06-03 03:30:00|715.24|707.64|714.15|706.55|715.25|707.65|711.97|704.37|279
1654227300000|2022-06-03 03:35:00|714.35|706.75|711.17|703.57|714.35|706.75|711.12|703.52|186
1654227600000|2022-06-03 03:40:00|711.18|703.58|710.19|702.59|713.3|705.7|709.83|702.23|123
1654227900000|2022-06-03 03:45:00|710.18|702.58|710.06|702.46|710.26|702.66|709.62|702.02|76
1654228200000|2022-06-03 03:50:00|710.07|702.47|713.42|705.82|714|706.4|710.07|702.47|213
1654228500000|2022-06-03 03:55:00|713.41|705.81|712.89|705.29|713.62|706.02|712.4|704.8|129
1654228800000|2022-06-03 04:00:00|712.9|705.3|711.6|704|712.96|705.36|711.12|703.52|182
1654229100000|2022-06-03 04:05:00|711.61|704.01|710.86|703.26|712.29|704.69|710.66|703.06|233
1654229400000|2022-06-03 04:10:00|710.85|703.25|709.35|701.75|710.85|703.25|708.3|700.7|285
1654229700000|2022-06-03 04:15:00|709.27|701.67|709.43|701.83|710.35|702.75|708.49|700.89|214
1654230000000|2022-06-03 04:20:00|709.41|701.81|707.58|699.98|709.59|701.99|707.58|699.98|253
1654230300000|2022-06-03 04:25:00|707.62|700.02|707.82|700.22|708.23|700.63|707.34|699.74|179
1654230600000|2022-06-03 04:30:00|707.78|700.18|708.08|700.48|709.22|701.62|707.47|699.87|296
1654230900000|2022-06-03 04:35:00|708|700.4|707.47|699.87|708.2|700.6|707.46|699.86|91
1654231200000|2022-06-03 04:40:00|707.46|699.86|708.07|700.47|708.25|700.65|706.48|698.88|167
1654231500000|2022-06-03 04:45:00|708.08|700.48|705.48|697.88|708.15|700.55|705.34|697.74|217
1654231800000|2022-06-03 04:50:00|705.5|697.9|705.87|698.27|707.32|699.72|705.41|697.81|237
1654232100000|2022-06-03 04:55:00|705.88|698.28|704.69|697.09|705.91|698.31|704.36|696.76|263
1654232400000|2022-06-03 05:00:00|704.65|697.05|707.78|700.18|708.29|700.69|704.25|696.65|263
1654232700000|2022-06-03 05:05:00|707.75|700.15|706.43|698.83|708.16|700.56|706.43|698.83|164
1654233000000|2022-06-03 05:10:00|706.46|698.86|706.25|698.65|706.53|698.93|705.6|698|208
1654233300000|2022-06-03 05:15:00|706.23|698.63|706.04|698.44|706.38|698.78|705.4|697.8|137
1654233600000|2022-06-03 05:20:00|706.01|698.41|706.39|698.79|706.44|698.84|705.32|697.72|114
1654233900000|2022-06-03 05:25:00|706.46|698.86|708.51|700.91|709.34|701.74|706.35|698.75|251
1654234200000|2022-06-03 05:30:00|708.52|700.92|708.24|700.64|708.6|701|707.49|699.89|255
1654234500000|2022-06-03 05:35:00|708.26|700.66|708.44|700.84|709.18|701.58|708.14|700.54|92
1654234800000|2022-06-03 05:40:00|708.43|700.83|708.32|700.72|708.52|700.92|708.22|700.62|113
1654235100000|2022-06-03 05:45:00|708.3|700.7|708.28|700.68|708.91|701.31|708.01|700.41|146
1654235400000|2022-06-03 05:50:00|708.24|700.64|710.13|702.53|710.23|702.63|706.43|698.83|249
1654235700000|2022-06-03 05:55:00|710.24|702.64|709.46|701.86|710.38|702.78|709.18|701.58|73
1654236000000|2022-06-03 06:00:00|709.37|701.77|708.47|700.87|709.63|702.03|708.29|700.69|193
1654236300000|2022-06-03 06:05:00|708.44|700.84|710.36|702.76|710.44|702.84|708.43|700.83|186
1654236600000|2022-06-03 06:10:00|710.4|702.8|709.3|701.7|710.41|702.81|709.3|701.7|187
1654236900000|2022-06-03 06:15:00|709.32|701.72|708.35|700.75|709.41|701.81|708.13|700.53|239
1654237200000|2022-06-03 06:20:00|708.34|700.74|708.27|700.67|708.34|700.74|707.26|699.66|232
1654237500000|2022-06-03 06:25:00|708.24|700.64|709.34|701.74|710.12|702.52|708.09|700.49|193
1654237800000|2022-06-03 06:30:00|709.37|701.77|708.25|700.65|709.62|702.02|707.89|700.29|211
1654238100000|2022-06-03 06:35:00|708.07|700.47|710.17|702.57|710.34|702.74|707.45|699.85|161
1654238400000|2022-06-03 06:40:00|710.15|702.55|709.17|701.57|710.23|702.63|709.16|701.56|155
1654238700000|2022-06-03 06:45:00|709.16|701.56|710.74|703.14|711.2|703.6|708.34|700.74|240
1654239000000|2022-06-03 06:50:00|710.71|703.11|707.45|699.85|710.71|703.11|707.36|699.76|179
1654239300000|2022-06-03 06:55:00|707.43|699.83|706.31|698.71|707.43|699.83|705.32|697.72|391
1654239600000|2022-06-03 07:00:00|706.29|698.69|706.33|698.73|707.38|699.78|706.13|698.53|311
1654239900000|2022-06-03 07:05:00|706.35|698.75|707.22|699.62|708.12|700.52|704.3|696.7|398
1654240200000|2022-06-03 07:10:00|707.21|699.61|709.37|701.77|709.42|701.82|707.2|699.6|335
1654240500000|2022-06-03 07:15:00|709.4|701.8|706.56|698.96|710.33|702.73|706.48|698.88|316
1654240800000|2022-06-03 07:20:00|706.57|698.97|705.8|698.2|706.67|699.07|704.68|697.08|372
1654241100000|2022-06-03 07:25:00|705.83|698.23|706.16|698.56|706.27|698.67|705.12|697.52|311
1654241400000|2022-06-03 07:30:00|706.17|698.57|706.81|699.21|707.29|699.69|705.71|698.11|258
1654241700000|2022-06-03 07:35:00|706.86|699.26|704.63|697.03|706.94|699.34|704.52|696.92|410
1654242000000|2022-06-03 07:40:00|704.58|696.98|708.15|700.55|708.34|700.74|704.56|696.96|351
1654242300000|2022-06-03 07:45:00|708.16|700.56|706.46|698.86|708.36|700.76|706.34|698.74|255
1654242600000|2022-06-03 07:50:00|706.43|698.83|706.42|698.82|706.66|699.06|706.17|698.57|150
1654242900000|2022-06-03 07:55:00|706.45|698.85|705.99|698.39|707.03|699.43|705.56|697.96|176
1654243200000|2022-06-03 08:00:00|706.01|698.41|704.17|696.57|706.09|698.49|703.41|695.81|278
1654243500000|2022-06-03 08:05:00|704.16|696.56|707.53|699.93|708.17|700.57|704.11|696.51|308
1654243800000|2022-06-03 08:10:00|707.54|699.94|706.88|699.28|707.59|699.99|706.44|698.84|219
1654244100000|2022-06-03 08:15:00|706.79|699.19|706.45|698.85|707.35|699.75|706.37|698.77|193
1654244400000|2022-06-03 08:20:00|706.33|698.73|704.89|697.29|706.33|698.73|704.84|697.24|239
1654244700000|2022-06-03 08:25:00|704.86|697.26|705.14|697.54|705.31|697.71|704.47|696.87|168
1654245000000|2022-06-03 08:30:00|705.15|697.55|705.47|697.87|706.44|698.84|704.47|696.87|213
1654245300000|2022-06-03 08:35:00|705.4|697.8|704.61|697.01|705.91|698.31|704.6|697|175
1654245600000|2022-06-03 08:40:00|704.76|697.16|699.26|691.66|704.88|697.28|698.97|691.37|299
1654245900000|2022-06-03 08:45:00|699.29|691.69|701.18|693.58|701.31|693.71|699.11|691.51|226
1654246200000|2022-06-03 08:50:00|701.17|693.57|702.08|694.48|702.08|694.48|701.04|693.44|148
1654246500000|2022-06-03 08:55:00|702.1|694.5|702.31|694.71|702.64|695.04|701.39|693.79|205
1654246800000|2022-06-03 09:00:00|702.25|694.65|703.49|695.89|703.93|696.33|699.5|691.9|299
1654247100000|2022-06-03 09:05:00|703.5|695.9|702.26|694.66|704.37|696.77|702.26|694.66|253
1654247400000|2022-06-03 09:10:00|702.35|694.75|699.23|691.63|703.08|695.48|698.73|691.13|385
1654247700000|2022-06-03 09:15:00|699.22|691.62|697.73|690.13|700.36|692.76|697.7|690.1|404
1654248000000|2022-06-03 09:20:00|697.72|690.12|696.82|689.22|701.05|693.45|696.53|688.93|442
1654248300000|2022-06-03 09:25:00|696.81|689.21|697.18|689.58|697.42|689.82|696.47|688.87|286
1654248600000|2022-06-03 09:30:00|697.19|689.59|697.2|689.6|698.22|690.62|696.27|688.67|262
1654248900000|2022-06-03 09:35:00|697.19|689.59|695.17|687.57|697.19|689.59|693.25|685.65|385
1654249200000|2022-06-03 09:40:00|695.19|687.59|694.44|686.84|695.25|687.65|692.49|684.89|357
1654249500000|2022-06-03 09:45:00|694.41|686.81|694.23|686.63|695.34|687.74|689.72|682.12|509
1654249800000|2022-06-03 09:50:00|694.22|686.62|695.72|688.12|696.36|688.76|694.16|686.56|272
1654250100000|2022-06-03 09:55:00|695.74|688.14|695.16|687.56|696.29|688.69|694.08|686.48|330
1654250400000|2022-06-03 10:00:00|695.17|687.57|693.44|685.84|695.21|687.61|693.34|685.74|320
1654250700000|2022-06-03 10:05:00|693.42|685.82|692.21|684.61|694.22|686.62|691.65|684.05|311
1654251000000|2022-06-03 10:10:00|692.16|684.56|693.04|685.44|694.06|686.46|691.38|683.78|346
1654251300000|2022-06-03 10:15:00|693.05|685.45|694.32|686.72|694.38|686.78|691.86|684.26|368
1654251600000|2022-06-03 10:20:00|694.28|686.68|690.3|682.7|694.92|687.32|690.06|682.46|367
1654251900000|2022-06-03 10:25:00|690.23|682.63|688.04|680.44|690.25|682.65|686.5|678.9|535
1654252200000|2022-06-03 10:30:00|688|680.4|684.95|677.35|688.12|680.52|684.15|676.55|501
1654252500000|2022-06-03 10:35:00|684.92|677.32|682.14|674.54|685.11|677.51|681.38|673.78|430
1654252800000|2022-06-03 10:40:00|682.19|674.59|678.22|670.62|684|676.4|677.34|669.74|516
1654253100000|2022-06-03 10:45:00|678.24|670.64|678.72|671.12|681.78|674.18|677.68|670.08|559
1654253400000|2022-06-03 10:50:00|678.76|671.16|678.86|671.26|681.13|673.53|678.49|670.89|424
1654253700000|2022-06-03 10:55:00|678.8|671.2|678.38|670.78|680.15|672.55|677.56|669.96|456
1654254000000|2022-06-03 11:00:00|678.32|670.72|678.53|670.93|681.31|673.71|678.02|670.42|515
1654254300000|2022-06-03 11:05:00|678.52|670.92|677.17|669.57|678.52|670.92|676.53|668.93|458
1654254600000|2022-06-03 11:10:00|677.12|669.52|676.85|669.25|677.88|670.28|674.73|667.13|479
1654254900000|2022-06-03 11:15:00|676.89|669.29|677.37|669.77|678.98|671.38|672.66|665.06|620
1654255200000|2022-06-03 11:20:00|677.36|669.76|676.97|669.37|677.58|669.98|675.76|668.16|424
1654255500000|2022-06-03 11:25:00|676.98|669.38|676.06|668.46|677.11|669.51|675.36|667.76|381
1654255800000|2022-06-03 11:30:00|676.02|668.42|679|671.4|679.01|671.41|675.25|667.65|448
1654256100000|2022-06-03 11:35:00|679.01|671.41|681.25|673.65|685.17|677.57|678.93|671.33|529
1654256400000|2022-06-03 11:40:00|681.22|673.62|679.21|671.61|681.23|673.63|679.19|671.59|385
1654256700000|2022-06-03 11:45:00|679.16|671.56|680.27|672.67|680.91|673.31|678.62|671.02|389
1654257000000|2022-06-03 11:50:00|680.29|672.69|680.53|672.93|682.31|674.71|680.19|672.59|361
1654257300000|2022-06-03 11:55:00|680.54|672.94|681.09|673.49|681.33|673.73|680.38|672.78|256
1654257600000|2022-06-03 12:00:00|681.13|673.53|684.13|676.53|684.29|676.69|680.79|673.19|302
1654257900000|2022-06-03 12:05:00|684.16|676.56|681.32|673.72|684.35|676.75|681.09|673.49|326
1654258200000|2022-06-03 12:10:00|681.26|673.66|685.12|677.52|685.3|677.7|681.23|673.63|281
1654258500000|2022-06-03 12:15:00|685.05|677.45|684.52|676.92|685.93|678.33|684.44|676.84|285
1654258800000|2022-06-03 12:20:00|684.56|676.96|684.07|676.47|684.56|676.96|681.41|673.81|419
1654259100000|2022-06-03 12:25:00|684.05|676.45|684.82|677.22|684.87|677.27|681.47|673.87|382
1654259400000|2022-06-03 12:30:00|684.81|677.21|688.25|680.65|689.33|681.73|683.37|675.77|875
1654259700000|2022-06-03 12:35:00|688.21|680.61|680.96|673.36|688.21|680.61|678.96|671.36|731
1654260000000|2022-06-03 12:40:00|680.8|673.2|681.52|673.92|681.85|674.25|679.12|671.52|548
1654260300000|2022-06-03 12:45:00|681.37|673.77|680.85|673.25|684.14|676.54|680.33|672.73|492
1654260600000|2022-06-03 12:50:00|680.86|673.26|681.13|673.53|681.92|674.32|679.16|671.56|458
1654260900000|2022-06-03 12:55:00|681.14|673.54|676.26|668.66|681.15|673.55|674.2|666.6|673
1654261200000|2022-06-03 13:00:00|676.24|668.64|679.48|671.88|679.63|672.03|675.11|667.51|675
1654261500000|2022-06-03 13:05:00|679.5|671.9|678.73|671.13|681.24|673.64|678.29|670.69|515
1654261800000|2022-06-03 13:10:00|678.74|671.14|679.84|672.24|680.88|673.28|678.19|670.59|552
1654262100000|2022-06-03 13:15:00|679.57|671.97|681.1|673.5|682.78|675.18|679.28|671.68|479
1654262400000|2022-06-03 13:20:00|681.09|673.49|680.13|672.53|681.81|674.21|680|672.4|431
1654262700000|2022-06-03 13:25:00|680.07|672.47|679.47|671.87|681.02|673.42|679.29|671.69|509
1654263000000|2022-06-03 13:30:00|679.48|671.88|684.79|677.19|685.68|678.08|678.25|670.65|823
1654263300000|2022-06-03 13:35:00|684.8|677.2|682.24|674.64|685|677.4|680.19|672.59|766
1654263600000|2022-06-03 13:40:00|682.28|674.68|681.39|673.79|683.65|676.05|680.32|672.72|650
1654263900000|2022-06-03 13:45:00|681.38|673.78|683.4|675.8|683.73|676.13|680.51|672.91|532
1654264200000|2022-06-03 13:50:00|683.41|675.81|684.05|676.45|685.02|677.42|682.04|674.44|525
1654264500000|2022-06-03 13:55:00|684.04|676.44|688.13|680.53|688.58|680.98|683.96|676.36|382
1654264800000|2022-06-03 14:00:00|688.51|680.91|688.75|681.15|690.09|682.49|687.42|679.82|485
1654265100000|2022-06-03 14:05:00|688.44|680.84|689.19|681.59|691.64|684.04|687.08|679.48|495
1654265400000|2022-06-03 14:10:00|689.18|681.58|689.24|681.64|689.24|681.64|686.38|678.78|487
1654265700000|2022-06-03 14:15:00|689.26|681.66|686.24|678.64|689.9|682.3|685.94|678.34|378
1654266000000|2022-06-03 14:20:00|686.23|678.63|684.57|676.97|688.04|680.44|684.57|676.97|440
1654266300000|2022-06-03 14:25:00|684.56|676.96|684.56|676.96|686.01|678.41|684.34|676.74|367
1654266600000|2022-06-03 14:30:00|684.54|676.94|684.94|677.34|686.14|678.54|682.45|674.85|442
1654266900000|2022-06-03 14:35:00|684.99|677.39|680.61|673.01|685.23|677.63|680.48|672.88|427
1654267200000|2022-06-03 14:40:00|680.62|673.02|681.47|673.87|681.56|673.96|678.44|670.84|496
1654267500000|2022-06-03 14:45:00|681.49|673.89|684.02|676.42|684.43|676.83|679.93|672.33|603
1654267800000|2022-06-03 14:50:00|684|676.4|685.22|677.62|686.73|679.13|683.87|676.27|432
1654268100000|2022-06-03 14:55:00|685.21|677.61|684.65|677.05|686.82|679.22|684.27|676.67|451
1654268400000|2022-06-03 15:00:00|684.47|676.87|682.21|674.61|684.8|677.2|681.66|674.06|415
1654268700000|2022-06-03 15:05:00|682.2|674.6|681.27|673.67|683.04|675.44|681.16|673.56|427
1654269000000|2022-06-03 15:10:00|681.25|673.65|681.08|673.48|683.72|676.12|680.41|672.81|489
1654269300000|2022-06-03 15:15:00|681.03|673.43|685.64|678.04|685.74|678.14|680.9|673.3|419
1654269600000|2022-06-03 15:20:00|685.63|678.03|683.38|675.78|685.68|678.08|683.37|675.77|324
1654269900000|2022-06-03 15:25:00|683.33|675.73|684.73|677.13|685.01|677.41|682.27|674.67|354
1654270200000|2022-06-03 15:30:00|684.75|677.15|686.52|678.92|687.1|679.5|684.24|676.64|399
1654270500000|2022-06-03 15:35:00|686.53|678.93|686.51|678.91|689.26|681.66|686.47|678.87|398
1654270800000|2022-06-03 15:40:00|686.52|678.92|684.99|677.39|686.52|678.92|684.27|676.67|311
1654271100000|2022-06-03 15:45:00|684.93|677.33|684.84|677.24|685.06|677.46|683.99|676.39|279
1654271400000|2022-06-03 15:50:00|684.8|677.2|686.26|678.66|686.88|679.28|684.22|676.62|333
1654271700000|2022-06-03 15:55:00|686.33|678.73|686.62|679.02|687.84|680.24|686.28|678.68|256
1654272000000|2022-06-03 16:00:00|686.59|678.99|684.96|677.36|687.09|679.49|684.53|676.93|328
1654272300000|2022-06-03 16:05:00|685.04|677.44|683.09|675.49|686.04|678.44|682.51|674.91|238
1654272600000|2022-06-03 16:10:00|683.1|675.5|683.46|675.86|683.75|676.15|681.42|673.82|302
1654272900000|2022-06-03 16:15:00|683.49|675.89|681.21|673.61|685.54|677.94|681.18|673.58|337
1654273200000|2022-06-03 16:20:00|681.2|673.6|686.17|678.57|686.64|679.04|680.63|673.03|378
1654273500000|2022-06-03 16:25:00|686.22|678.62|685.64|678.04|686.22|678.62|685.03|677.43|214
1654273800000|2022-06-03 16:30:00|685.66|678.06|687.42|679.82|687.47|679.87|684.22|676.62|314
1654274100000|2022-06-03 16:35:00|687.43|679.83|688.4|680.8|689.1|681.5|686.46|678.86|352
1654274400000|2022-06-03 16:40:00|688.37|680.77|685.53|677.93|688.37|680.77|685.13|677.53|324
1654274700000|2022-06-03 16:45:00|685.73|678.13|688.48|680.88|689.03|681.43|685.39|677.79|269
1654275000000|2022-06-03 16:50:00|688.51|680.91|687.04|679.44|688.51|680.91|685.6|678|290
1654275300000|2022-06-03 16:55:00|687.03|679.43|688.6|681|689.1|681.5|686.43|678.83|289
1654275600000|2022-06-03 17:00:00|688.74|681.14|692|684.4|692.58|684.98|688.65|681.05|273
1654275900000|2022-06-03 17:05:00|692.04|684.44|686|678.4|692.04|684.44|685.95|678.35|346
1654276200000|2022-06-03 17:10:00|685.99|678.39|684.82|677.22|686.05|678.45|684.28|676.68|244
1654276500000|2022-06-03 17:15:00|684.8|677.2|684.66|677.06|685.61|678.01|684.3|676.7|179
1654276800000|2022-06-03 17:20:00|684.7|677.1|685.55|677.95|685.55|677.95|684.22|676.62|248
1654277100000|2022-06-03 17:25:00|685.48|677.88|684.48|676.88|685.65|678.05|684.13|676.53|202
1654277400000|2022-06-03 17:30:00|684.59|676.99|683.78|676.18|685.01|677.41|683.23|675.63|238
1654277700000|2022-06-03 17:35:00|683.79|676.19|685.78|678.18|686.2|678.6|683.67|676.07|259
1654278000000|2022-06-03 17:40:00|685.77|678.17|682.6|675|686.2|678.6|682.54|674.94|253
1654278300000|2022-06-03 17:45:00|682.61|675.01|687.09|679.49|687.16|679.56|682.47|674.87|347
1654278600000|2022-06-03 17:50:00|686.92|679.32|685.59|677.99|687.7|680.1|685.59|677.99|230
1654278900000|2022-06-03 17:55:00|685.28|677.68|684.7|677.1|686.09|678.49|684.44|676.84|245
1654279200000|2022-06-03 18:00:00|684.83|677.23|686|678.4|686.12|678.52|683.15|675.55|335
1654279500000|2022-06-03 18:05:00|685.87|678.27|684.27|676.67|686.19|678.59|684.27|676.67|275
1654279800000|2022-06-03 18:10:00|684.26|676.66|681.97|674.37|684.38|676.78|681.18|673.58|344
1654280100000|2022-06-03 18:15:00|681.8|674.2|684.97|677.37|685.05|677.45|681.22|673.62|345
1654280400000|2022-06-03 18:20:00|684.93|677.33|685.92|678.32|685.92|678.32|684.33|676.73|250
1654280700000|2022-06-03 18:25:00|685.81|678.21|686.93|679.33|686.93|679.33|685.26|677.66|226
1654281000000|2022-06-03 18:30:00|687.01|679.41|687.8|680.2|688.01|680.41|686.11|678.51|242
1654281300000|2022-06-03 18:35:00|687.97|680.37|685.94|678.34|688.56|680.96|685.81|678.21|272
1654281600000|2022-06-03 18:40:00|685.99|678.39|686.19|678.59|686.19|678.59|684.77|677.17|188
1654281900000|2022-06-03 18:45:00|686.2|678.6|684.28|676.68|686.23|678.63|684.03|676.43|234
1654282200000|2022-06-03 18:50:00|683.98|676.38|684.51|676.91|686.01|678.41|683.69|676.09|212
1654282500000|2022-06-03 18:55:00|684.5|676.9|685.18|677.58|685.45|677.85|684.05|676.45|280
1654282800000|2022-06-03 19:00:00|685.2|677.6|685.15|677.55|685.42|677.82|684|676.4|255
1654283100000|2022-06-03 19:05:00|685.14|677.54|684.76|677.16|685.61|678.01|684.66|677.06|198
1654283400000|2022-06-03 19:10:00|684.9|677.3|684.27|676.67|685.17|677.57|684.11|676.51|200
1654283700000|2022-06-03 19:15:00|684.35|676.75|682.65|675.05|684.38|676.78|682.42|674.82|201
1654284000000|2022-06-03 19:20:00|682.68|675.08|682.14|674.54|683.06|675.46|681.92|674.32|163
1654284300000|2022-06-03 19:25:00|682.21|674.61|683.63|676.03|683.69|676.09|681.71|674.11|178
1654284600000|2022-06-03 19:30:00|683.7|676.1|681.47|673.87|683.79|676.19|681.39|673.79|258
1654284900000|2022-06-03 19:35:00|681.46|673.86|683.1|675.5|683.37|675.77|680.51|672.91|263
1654285200000|2022-06-03 19:40:00|683.02|675.42|683.6|676|684.26|676.66|683.02|675.42|141
1654285500000|2022-06-03 19:45:00|683.83|676.23|684.04|676.44|684.31|676.71|682.24|674.64|254
1654285800000|2022-06-03 19:50:00|683.72|676.12|684.07|676.47|684.39|676.79|682.43|674.83|262
1654286100000|2022-06-03 19:55:00|684.09|676.49|682.24|674.64|684.49|676.89|682.07|674.47|255
1654286400000|2022-06-03 20:00:00|682.16|674.56|681.24|673.64|682.23|674.63|680.38|672.78|170
1654286700000|2022-06-03 20:05:00|681.18|673.58|685.34|677.74|685.98|678.38|681.18|673.58|249
1654287000000|2022-06-03 20:10:00|685.33|677.73|684.44|676.84|685.97|678.37|684.12|676.52|238
1654287300000|2022-06-03 20:15:00|684.43|676.83|683.36|675.76|684.46|676.86|683.11|675.51|180
1654287600000|2022-06-03 20:20:00|683.5|675.9|684.25|676.65|684.26|676.66|683.3|675.7|122
1654287900000|2022-06-03 20:25:00|684.18|676.58|683.31|675.71|686.08|678.48|683.29|675.69|266
1654288200000|2022-06-03 20:30:00|683.26|675.66|684.19|676.59|684.32|676.72|682.96|675.36|240
1654288500000|2022-06-03 20:35:00|684.13|676.53|684.3|676.7|684.31|676.71|683.63|676.03|143
1654288800000|2022-06-03 20:40:00|684.29|676.69|685.29|677.69|685.35|677.75|684.25|676.65|149
1654289100000|2022-06-03 20:45:00|685.18|677.58|686.94|679.34|687.01|679.41|684.34|676.74|201
1654289400000|2022-06-03 20:50:00|686.96|679.36|686.44|678.84|688.02|680.42|686.34|678.74|230
1654289700000|2022-06-03 20:55:00|686.45|678.85|685.39|677.79|686.59|678.99|685.37|677.77|162
1654326000000|2022-06-04 07:00:00|690.53|682.93|688.62|681.02|690.82|683.22|688.59|680.99|344
1654326300000|2022-06-04 07:05:00|688.6|681|689.12|681.52|689.7|682.1|688.58|680.98|308
1654326600000|2022-06-04 07:10:00|689.11|681.51|689.56|681.96|689.57|681.97|689.02|681.42|208
1654326900000|2022-06-04 07:15:00|689.57|681.97|689.01|681.41|689.74|682.14|688.52|680.92|181
1654327200000|2022-06-04 07:20:00|689.04|681.44|689.06|681.46|689.2|681.6|688.95|681.35|193
1654327500000|2022-06-04 07:25:00|689.11|681.51|689.52|681.92|689.81|682.21|689.1|681.5|260
1654327800000|2022-06-04 07:30:00|689.5|681.9|692.73|685.13|692.96|685.36|689.49|681.89|328
1654328100000|2022-06-04 07:35:00|692.74|685.14|691.88|684.28|692.75|685.15|691.45|683.85|194
1654328400000|2022-06-04 07:40:00|691.87|684.27|691|683.4|692.1|684.5|690.99|683.39|247
1654328700000|2022-06-04 07:45:00|691.01|683.41|691.68|684.08|691.77|684.17|690.99|683.39|173
1654329000000|2022-06-04 07:50:00|691.66|684.06|691.71|684.11|691.71|684.11|691.01|683.41|124
1654329300000|2022-06-04 07:55:00|691.72|684.12|692.89|685.29|692.99|685.39|691.7|684.1|202
1654329600000|2022-06-04 08:00:00|692.91|685.31|693.07|685.47|693.86|686.26|692.05|684.45|257
1654329900000|2022-06-04 08:05:00|693.1|685.5|691.51|683.91|693.18|685.58|691.25|683.65|217
1654330200000|2022-06-04 08:10:00|691.47|683.87|690.88|683.28|691.47|683.87|689.98|682.38|276
1654330500000|2022-06-04 08:15:00|690.87|683.27|695.88|688.28|695.88|688.28|690.87|683.27|369
1654330800000|2022-06-04 08:20:00|695.85|688.25|694.11|686.51|695.85|688.25|693.26|685.66|268
1654331100000|2022-06-04 08:25:00|694.07|686.47|694.63|687.03|694.63|687.03|693.95|686.35|217
1654331400000|2022-06-04 08:30:00|694.62|687.02|698.14|690.54|698.8|691.2|694.62|687.02|299
1654331700000|2022-06-04 08:35:00|698.17|690.57|696.52|688.92|698.21|690.61|696.16|688.56|316
1654332000000|2022-06-04 08:40:00|696.53|688.93|697.12|689.52|698.13|690.53|696.15|688.55|340
1654332300000|2022-06-04 08:45:00|697.17|689.57|696.84|689.24|697.22|689.62|696.82|689.22|219
1654332600000|2022-06-04 08:50:00|696.82|689.22|696.65|689.05|696.87|689.27|695.28|687.68|285
1654332900000|2022-06-04 08:55:00|696.7|689.1|698.18|690.58|698.4|690.8|696.68|689.08|254
1654333200000|2022-06-04 09:00:00|698.19|690.59|698.52|690.92|698.52|690.92|697.78|690.18|230
1654333500000|2022-06-04 09:05:00|698.49|690.89|697.2|689.6|698.57|690.97|696.82|689.22|227
1654333800000|2022-06-04 09:10:00|697.23|689.63|700.4|692.8|700.62|693.02|697.21|689.61|209
1654334100000|2022-06-04 09:15:00|700.44|692.84|698.43|690.83|700.73|693.13|698.4|690.8|177
1654334400000|2022-06-04 09:20:00|698.42|690.82|698.02|690.42|698.5|690.9|697.94|690.34|194
1654334700000|2022-06-04 09:25:00|698.01|690.41|697.83|690.23|698.03|690.43|697.61|690.01|165
1654335000000|2022-06-04 09:30:00|697.85|690.25|694.96|687.36|697.92|690.32|694.9|687.3|325
1654335300000|2022-06-04 09:35:00|694.95|687.35|694.57|686.97|695.23|687.63|694.55|686.95|246
1654335600000|2022-06-04 09:40:00|694.6|687|694.64|687.04|694.78|687.18|694.04|686.44|199
1654335900000|2022-06-04 09:45:00|694.65|687.05|694.71|687.11|694.86|687.26|694.04|686.44|187
1654336200000|2022-06-04 09:50:00|694.64|687.04|695.44|687.84|696.15|688.55|694.64|687.04|200
1654336500000|2022-06-04 09:55:00|695.47|687.87|696.49|688.89|696.53|688.93|695.21|687.61|135
1654336800000|2022-06-04 10:00:00|696.54|688.94|698.1|690.5|698.28|690.68|696.53|688.93|270
1654337100000|2022-06-04 10:05:00|698.11|690.51|696.21|688.61|698.11|690.51|696.18|688.58|278
1654337400000|2022-06-04 10:10:00|696.22|688.62|698|690.4|698.03|690.43|695.87|688.27|220
1654337700000|2022-06-04 10:15:00|697.99|690.39|698.24|690.64|698.77|691.17|697.95|690.35|238
1654338000000|2022-06-04 10:20:00|698.19|690.59|698.01|690.41|698.28|690.68|697.52|689.92|219
1654338300000|2022-06-04 10:25:00|698.03|690.43|696.09|688.49|698.05|690.45|696.09|688.49|245
1654338600000|2022-06-04 10:30:00|696.08|688.48|694.55|686.95|696.23|688.63|692.7|686.46|313
1654338900000|2022-06-04 10:35:00|694.56|686.96|694.87|687.27|694.9|687.3|694.55|686.95|235
1654339200000|2022-06-04 10:40:00|694.88|687.28|694.91|687.31|695.72|688.12|694.56|686.96|283
1654339500000|2022-06-04 10:45:00|694.92|687.32|695.53|687.93|695.53|687.93|694.71|687.11|169
1654339800000|2022-06-04 10:50:00|695.51|687.91|696.01|688.41|696.75|689.15|695.51|687.91|155
1654340100000|2022-06-04 10:55:00|695.99|688.39|695.79|688.19|696.22|688.62|695.05|687.45|193
1654340400000|2022-06-04 11:00:00|695.78|688.18|696.13|688.53|696.9|689.3|695.63|688.03|198
1654340700000|2022-06-04 11:05:00|696.12|688.52|696.78|689.18|697.06|689.46|695.83|688.23|278
1654341000000|2022-06-04 11:10:00|696.75|689.15|696.26|688.66|697.05|689.45|695.64|688.04|303
1654341300000|2022-06-04 11:15:00|696.27|688.67|693.94|686.34|696.27|688.67|691.16|685.6|234
1654341600000|2022-06-04 11:20:00|693.95|686.35|693.86|686.26|694.31|686.71|693.84|686.24|165
1654341900000|2022-06-04 11:25:00|693.87|686.27|694.14|686.54|694.28|686.68|693.82|686.22|207
1654342200000|2022-06-04 11:30:00|694.03|686.43|694.35|686.75|695.12|687.52|693.86|686.26|238
1654342500000|2022-06-04 11:35:00|694.34|686.74|695.89|688.29|696.57|688.97|694.33|686.73|231
1654342800000|2022-06-04 11:40:00|695.91|688.31|695.75|688.15|696.2|688.6|695.28|687.68|213
1654343100000|2022-06-04 11:45:00|695.81|688.21|694.02|686.42|696.07|688.47|693.27|685.67|282
1654343400000|2022-06-04 11:50:00|694.01|686.41|692.52|684.92|694.1|686.5|690.96|683.36|382
1654343700000|2022-06-04 11:55:00|692.49|684.89|694.26|686.66|695.13|687.53|692.49|684.89|281
1654344000000|2022-06-04 12:00:00|694.19|686.59|694.4|686.8|694.82|687.22|691.8|684.2|377
1654344300000|2022-06-04 12:05:00|694.41|686.81|686.17|678.57|694.41|686.81|685.97|678.37|396
1654344600000|2022-06-04 12:10:00|686.11|678.51|686.03|678.43|686.85|679.25|685.91|678.31|295
1654344900000|2022-06-04 12:15:00|686.02|678.42|686.12|678.52|686.78|679.18|685.25|677.65|367
1654345200000|2022-06-04 12:20:00|686.13|678.53|686.12|678.52|686.63|679.03|685.41|677.81|299
1654345500000|2022-06-04 12:25:00|686.15|678.55|685.11|677.51|686.31|678.71|684.96|677.36|235
1654345800000|2022-06-04 12:30:00|685.07|677.47|683.37|675.77|685.1|677.5|683.13|675.53|295
1654346100000|2022-06-04 12:35:00|683.38|675.78|682.29|674.69|683.58|675.98|682.25|674.65|296
1654346400000|2022-06-04 12:40:00|682.22|674.62|681.6|674|682.29|674.69|679.98|672.38|416
1654346700000|2022-06-04 12:45:00|681.62|674.02|681.16|673.56|681.98|674.38|681.13|673.53|351
1654347000000|2022-06-04 12:50:00|681.18|673.58|682.31|674.71|682.34|674.74|679.36|671.76|342
1654347300000|2022-06-04 12:55:00|682.29|674.69|681.35|673.75|682.69|675.09|680.92|673.32|265
1654347600000|2022-06-04 13:00:00|681.36|673.76|685.47|677.87|686.11|678.51|681.05|673.45|397
1654347900000|2022-06-04 13:05:00|685.5|677.9|685.73|678.13|686.84|679.24|685.22|677.62|278
1654348200000|2022-06-04 13:10:00|685.74|678.14|685.3|677.7|686.03|678.48|682.86|677.44|228
1654348500000|2022-06-04 13:15:00|685.29|677.69|686.02|678.42|686.89|679.29|685.01|677.41|346
1654348800000|2022-06-04 13:20:00|685.98|678.38|684.29|676.69|686.03|678.43|684.04|676.44|165
1654349100000|2022-06-04 13:25:00|684.31|676.71|687.88|680.28|687.88|680.28|684.07|676.47|257
1654349400000|2022-06-04 13:30:00|687.91|680.31|686.2|678.6|687.93|680.33|686.1|678.5|233
1654349700000|2022-06-04 13:35:00|686.19|678.59|686.46|678.86|686.92|679.32|686.15|678.55|182
1654350000000|2022-06-04 13:40:00|686.43|678.83|685.28|677.68|686.44|678.84|684.84|677.24|303
1654350300000|2022-06-04 13:45:00|685.27|677.67|685.31|677.71|685.99|678.39|685.03|677.43|259
1654350600000|2022-06-04 13:50:00|685.3|677.7|685.02|677.42|685.31|677.71|684.83|677.23|195
1654350900000|2022-06-04 13:55:00|685|677.4|687.72|680.12|687.89|680.29|684.96|677.36|275
1654351200000|2022-06-04 14:00:00|687.77|680.17|685.32|677.72|688.52|680.92|685.15|677.55|309
1654351500000|2022-06-04 14:05:00|685.34|677.74|679.6|672|685.4|677.8|679.59|671.99|453
1654351800000|2022-06-04 14:10:00|679.59|671.99|681.23|673.63|681.31|673.71|678.46|670.86|384
1654352100000|2022-06-04 14:15:00|681.22|673.62|682.2|674.6|682.23|674.63|681.15|673.55|293
1654352400000|2022-06-04 14:20:00|682.15|674.55|686.73|679.13|687.11|679.51|681.94|674.34|496
1654352700000|2022-06-04 14:25:00|686.72|679.12|690.25|682.65|691.01|683.41|686.66|679.06|406
1654353000000|2022-06-04 14:30:00|690.24|682.64|697.26|689.66|697.73|690.13|690.2|682.6|670
1654353300000|2022-06-04 14:35:00|697.27|689.67|694|686.4|698.99|691.39|694|686.4|516
1654353600000|2022-06-04 14:40:00|694.04|686.44|696.86|689.26|696.92|689.32|689.95|685.26|425
1654353900000|2022-06-04 14:45:00|696.87|689.27|693.38|688.68|697.97|690.37|693.38|688.13|380
1654354200000|2022-06-04 14:50:00|696.44|688.29|697.43|689.83|698.73|691.13|696.19|688.29|384
1654354500000|2022-06-04 14:55:00|697.45|689.85|695.88|688.28|697.45|689.85|693.17|687.42|305
1654354800000|2022-06-04 15:00:00|695.93|688.33|695.8|688.2|696.87|689.27|694.58|686.98|360
1654355100000|2022-06-04 15:05:00|695.82|688.22|696.94|689.34|696.94|689.34|694.58|686.98|277
1654355400000|2022-06-04 15:10:00|696.95|689.35|699.79|692.19|699.84|692.24|696.89|689.29|285
1654355700000|2022-06-04 15:15:00|699.8|692.2|699.03|691.43|699.8|692.2|696.14|689.54|367
1654356000000|2022-06-04 15:20:00|699.01|691.41|698.56|690.96|699.11|691.51|697.98|690.38|378
1654356300000|2022-06-04 15:25:00|698.55|690.95|702.27|694.67|702.84|695.24|698.5|690.9|400
1654356600000|2022-06-04 15:30:00|702.26|694.66|701.1|693.5|703.89|696.29|700.99|693.39|402
1654356900000|2022-06-04 15:35:00|701.09|693.49|701.97|694.37|702.06|694.46|700.89|693.29|353
1654357200000|2022-06-04 15:40:00|701.99|694.39|701.06|693.46|701.99|694.39|700.45|692.85|224
1654357500000|2022-06-04 15:45:00|701.07|693.47|700.09|692.49|701.3|693.7|699.85|692.25|257
1654357800000|2022-06-04 15:50:00|700.1|692.5|700.78|693.18|701.53|693.93|700|692.4|293
1654358100000|2022-06-04 15:55:00|700.77|693.17|701.87|694.27|702.03|694.43|700.73|693.13|261
1654358400000|2022-06-04 16:00:00|701.88|694.28|701.64|694.04|701.89|694.29|700.88|693.28|304
1654358700000|2022-06-04 16:05:00|701.6|694|701.24|693.64|702.03|694.43|700.99|693.39|306
1654359000000|2022-06-04 16:10:00|701.26|693.66|700.31|692.71|701.31|693.71|700.18|692.58|319
1654359300000|2022-06-04 16:15:00|700.32|692.72|700.35|692.75|702.45|694.85|700.27|692.67|281
1654359600000|2022-06-04 16:20:00|700.36|692.76|698.32|690.72|700.41|692.81|698.04|690.44|293
1654359900000|2022-06-04 16:25:00|698.33|690.73|699.36|691.76|700.05|692.45|698.2|690.6|263
1654360200000|2022-06-04 16:30:00|699.32|691.72|698.49|690.89|699.97|692.37|698.44|690.84|257
1654360500000|2022-06-04 16:35:00|698.36|690.76|698.73|691.13|698.74|691.14|697.49|689.89|298
1654360800000|2022-06-04 16:40:00|698.76|691.16|698.47|690.87|699.19|691.59|698.36|690.76|190
1654361100000|2022-06-04 16:45:00|698.46|690.86|697.21|689.61|699.01|691.41|696.93|689.33|303
1654361400000|2022-06-04 16:50:00|697.22|689.62|697.95|690.35|698.24|690.64|697.22|689.62|212
1654361700000|2022-06-04 16:55:00|697.96|690.36|698.12|690.52|698.12|690.52|697.09|689.49|273
1654362000000|2022-06-04 17:00:00|698.14|690.54|697.88|690.28|698.29|690.69|697.86|690.26|236
1654362300000|2022-06-04 17:05:00|697.9|690.3|697.28|689.68|697.98|690.38|696.36|688.76|361
1654362600000|2022-06-04 17:10:00|697.29|689.69|697.18|689.58|697.5|689.9|696.95|689.35|309
1654362900000|2022-06-04 17:15:00|697.2|689.6|698.3|690.7|698.69|691.09|696.27|688.67|382
1654363200000|2022-06-04 17:20:00|698.24|690.64|697.22|689.62|698.31|690.71|697.02|689.42|282
1654363500000|2022-06-04 17:25:00|697.23|689.63|697.14|689.54|697.42|689.82|697.02|689.42|179
1654363800000|2022-06-04 17:30:00|697.16|689.56|699.03|691.43|699.03|691.43|696.12|688.52|333
1654364100000|2022-06-04 17:35:00|698.99|691.39|703.06|695.46|703.1|695.5|698.99|691.39|312
1654364400000|2022-06-04 17:40:00|703.05|695.45|701.82|694.22|703.07|695.47|701.78|694.18|234
1654364700000|2022-06-04 17:45:00|701.81|694.21|702.5|694.9|702.77|695.17|701.71|694.11|239
1654365000000|2022-06-04 17:50:00|702.48|694.88|706.83|699.23|707.11|699.51|702.34|694.74|320
1654365300000|2022-06-04 17:55:00|706.85|699.25|706.14|698.54|707.23|699.63|703.79|698.4|286
1654365600000|2022-06-04 18:00:00|706.16|698.56|710.87|703.27|711.18|703.58|705.88|698.28|315
1654365900000|2022-06-04 18:05:00|710.7|703.1|711.16|703.56|713.11|705.51|708.89|701.29|342
1654366200000|2022-06-04 18:10:00|711.14|703.54|709.15|701.55|711.14|703.54|709.13|701.53|304
1654366500000|2022-06-04 18:15:00|709.25|701.65|707.27|699.67|709.53|701.93|707.12|699.52|382
1654366800000|2022-06-04 18:20:00|707.29|699.69|705.42|697.82|707.32|699.72|705.42|697.82|179
1654367100000|2022-06-04 18:25:00|705.43|697.83|704.97|697.37|705.49|697.89|704.96|697.36|254
1654367400000|2022-06-04 18:30:00|704.96|697.36|707.07|699.47|707.07|699.47|704.96|697.36|168
1654367700000|2022-06-04 18:35:00|707.09|699.49|708.09|700.49|709.11|701.51|704.95|699.34|241
1654368000000|2022-06-04 18:40:00|708|700.4|707.78|700.18|708.12|700.61|704.73|699.06|255
1654368300000|2022-06-04 18:45:00|707.8|700.2|708.06|700.46|709.65|702.05|707.63|700.03|247
1654368600000|2022-06-04 18:50:00|708.01|700.41|707.55|699.95|708.26|700.66|706.34|698.74|249
1654368900000|2022-06-04 18:55:00|707.51|699.91|707.35|699.75|708.83|701.23|707.33|699.73|208
1654369200000|2022-06-04 19:00:00|707.34|699.74|707.57|699.97|707.93|700.33|703.99|698.78|346
1654369500000|2022-06-04 19:05:00|707.58|699.98|706.6|699|707.62|700.02|706.24|698.64|385
1654369800000|2022-06-04 19:10:00|706.62|699.02|705.71|698.11|706.62|699.02|705.01|697.41|393
1654370100000|2022-06-04 19:15:00|705.73|698.13|704.95|697.35|705.96|698.36|702.83|697.12|325
1654370400000|2022-06-04 19:20:00|704.92|697.32|705.33|697.73|705.33|697.73|704.75|697.15|174
1654370700000|2022-06-04 19:25:00|705.28|697.68|706.07|698.47|706.19|698.59|704.96|697.36|192
1654371000000|2022-06-04 19:30:00|706.09|698.49|705.27|697.67|706.25|698.65|702.08|696.58|217
1654371300000|2022-06-04 19:35:00|705.24|697.64|704.24|696.64|705.33|697.73|704.13|696.53|205
1654371600000|2022-06-04 19:40:00|704.23|696.63|704.23|696.63|704.4|696.8|704.08|696.48|163
1654371900000|2022-06-04 19:45:00|704.25|696.65|704.33|696.73|705.03|697.43|704.25|696.65|151
1654372200000|2022-06-04 19:50:00|704.37|696.77|704.1|696.5|704.81|697.21|704.1|696.5|145
1654372500000|2022-06-04 19:55:00|704.11|696.51|704.26|696.66|704.53|696.93|704|696.4|148
1654372800000|2022-06-04 20:00:00|704.22|696.62|708.79|701.19|708.83|701.23|703.9|696.3|306
1654373100000|2022-06-04 20:05:00|708.8|701.2|710.3|702.7|710.33|702.73|708.67|701.07|252
1654373400000|2022-06-04 20:10:00|710.32|702.72|705.85|698.25|710.36|702.76|705.84|698.24|269
1654373700000|2022-06-04 20:15:00|705.94|698.34|710.02|702.42|710.35|702.75|705.93|698.33|341
1654374000000|2022-06-04 20:20:00|709.97|702.37|709.13|701.53|710.17|702.57|709.07|701.47|217
1654374300000|2022-06-04 20:25:00|709.14|701.54|708.21|700.61|709.39|701.79|708.2|700.6|242
1654374600000|2022-06-04 20:30:00|708.15|700.55|714.04|706.44|714.09|706.49|707.75|700.15|314
1654374900000|2022-06-04 20:35:00|714.1|706.5|712.02|704.42|714.13|706.53|712.02|704.42|265
1654375200000|2022-06-04 20:40:00|712.25|704.65|710.06|702.46|712.25|704.65|710.06|702.46|194
1654375500000|2022-06-04 20:45:00|710.13|702.53|709.23|701.63|710.31|702.71|709.12|701.52|136
1654375800000|2022-06-04 20:50:00|709.24|701.64|712|704.4|712.33|704.73|709.07|701.47|279
1654376100000|2022-06-04 20:55:00|711.97|704.37|712.18|704.58|712.24|704.64|711.27|703.67|252
1654376400000|2022-06-04 21:00:00|712.14|704.54|714.35|706.75|714.7|707.1|712.11|704.51|272
1654376700000|2022-06-04 21:05:00|714.34|706.74|714.72|707.12|715.04|707.44|714.11|706.51|239
1654377000000|2022-06-04 21:10:00|714.76|707.16|715.44|707.84|715.48|707.88|714.59|706.99|283
1654377300000|2022-06-04 21:15:00|715.43|707.83|715.77|708.17|716.4|708.8|715.42|707.82|217
1654377600000|2022-06-04 21:20:00|715.84|708.24|720.09|712.49|720.25|712.65|715.77|708.17|274
1654377900000|2022-06-04 21:25:00|720.11|712.51|718.79|711.19|721.71|714.11|718.79|711.19|383
1654378200000|2022-06-04 21:30:00|718.83|711.23|717.27|709.67|719.14|711.54|717.11|709.51|299
1654378500000|2022-06-04 21:35:00|717.23|709.63|718.96|711.36|718.98|711.38|716.84|709.24|271
1654378800000|2022-06-04 21:40:00|718.95|711.35|724.46|716.86|724.99|717.39|718.95|711.35|445
1654379100000|2022-06-04 21:45:00|724.48|716.88|725.51|717.91|727.2|719.6|724.25|716.65|359
1654379400000|2022-06-04 21:50:00|725.56|717.96|726.42|718.82|727|719.4|724.02|716.42|320
1654379700000|2022-06-04 21:55:00|726.46|718.86|728.71|721.11|728.81|721.21|724.53|716.93|385
1654380000000|2022-06-04 22:00:00|728.63|721.03|738.88|731.28|739.02|731.42|727.01|719.41|640
1654380300000|2022-06-04 22:05:00|738.83|731.23|744.05|736.45|745.22|737.62|738.5|730.9|648
1654380600000|2022-06-04 22:10:00|744.07|736.47|741.8|734.2|746.44|738.84|740.69|733.26|596
1654380900000|2022-06-04 22:15:00|741.73|734.13|738.57|730.97|742.66|735.06|738.53|730.93|567
1654381200000|2022-06-04 22:20:00|738.55|730.95|737.88|730.28|740.07|732.47|737.21|729.61|436
1654381500000|2022-06-04 22:25:00|737.87|730.27|737.86|730.26|739.16|731.56|737.2|729.6|464
1654381800000|2022-06-04 22:30:00|737.87|730.27|737.93|730.33|739.95|732.35|737.87|730.27|420
1654382100000|2022-06-04 22:35:00|737.92|730.32|736.28|728.68|737.92|730.32|735.45|727.85|392
1654382400000|2022-06-04 22:40:00|736.29|728.69|737.78|730.18|739.89|732.29|736.16|728.56|458
1654382700000|2022-06-04 22:45:00|737.79|730.19|736.71|729.11|739.96|732.36|735.25|728.66|475
1654383000000|2022-06-04 22:50:00|736.72|729.12|737.81|730.21|737.97|730.37|735.81|728.21|341
1654383300000|2022-06-04 22:55:00|737.84|730.24|737.14|729.54|737.93|730.33|736.84|729.24|279
1654383600000|2022-06-04 23:00:00|737.11|729.51|735.04|727.44|737.86|730.26|734.53|726.93|466
1654383900000|2022-06-04 23:05:00|735.03|727.43|740.02|732.42|740.06|732.46|735.01|727.41|330
1654384200000|2022-06-04 23:10:00|740.04|732.44|742.04|734.44|742.27|734.67|740|732.4|320
1654384500000|2022-06-04 23:15:00|742.08|734.48|738.96|731.36|742.28|734.68|737.61|730.01|386
1654384800000|2022-06-04 23:20:00|738.95|731.35|740.15|732.55|740.18|732.58|738.07|730.47|459
1654385100000|2022-06-04 23:25:00|740.16|732.56|739.31|731.71|740.65|733.05|739.08|731.48|422
1654385400000|2022-06-04 23:30:00|739.48|731.88|742.01|734.41|742.1|734.5|739.48|731.88|410
1654385700000|2022-06-04 23:35:00|742.03|734.43|741.14|733.54|742.03|734.43|740.93|733.33|374
1654386000000|2022-06-04 23:40:00|741.12|733.52|741.07|733.47|741.47|733.87|738.05|731.84|356
1654386300000|2022-06-04 23:45:00|741.08|733.48|744.28|736.68|744.71|737.11|740.43|732.83|481
1654386600000|2022-06-04 23:50:00|744.23|736.63|744.3|736.7|745.46|737.86|743.26|735.66|388
1654386900000|2022-06-04 23:55:00|744.31|736.71|744.13|736.53|745.25|737.65|743.26|735.66|335
1654387200000|2022-06-05 00:00:00|744.14|736.54|746.17|738.57|747.08|739.48|744.13|736.53|398
1654387500000|2022-06-05 00:05:00|746.18|738.58|743.84|736.24|747.24|739.64|743.23|735.63|324
1654387800000|2022-06-05 00:10:00|743.63|736.03|745.87|738.27|746.1|738.5|740.85|733.96|459
1654388100000|2022-06-05 00:15:00|745.83|738.23|745.3|737.7|747.46|739.86|745.12|737.52|394
1654388400000|2022-06-05 00:20:00|745.31|737.71|748.63|741.03|748.91|741.31|742.87|735.81|408
1654388700000|2022-06-05 00:25:00|748.64|741.04|748.28|740.68|750.22|742.62|748.28|740.68|347
1654389000000|2022-06-05 00:30:00|748.29|740.69|749.23|741.63|749.66|742.06|745.31|737.71|410
1654389300000|2022-06-05 00:35:00|749.24|741.64|748|740.4|751.01|743.41|746.95|739.35|444
1654389600000|2022-06-05 00:40:00|747.99|740.39|744.08|736.48|748.42|740.82|743.36|735.76|481
1654389900000|2022-06-05 00:45:00|744.11|736.51|745.23|737.63|746.05|738.45|743.39|735.79|426
1654390200000|2022-06-05 00:50:00|745.24|737.64|742.95|735.35|745.85|738.25|742.95|735.35|451
1654390500000|2022-06-05 00:55:00|742.47|734.87|742.38|734.78|744.35|736.75|742.18|734.58|526
1654390800000|2022-06-05 01:00:00|742.39|734.79|742.09|734.49|742.39|734.79|740.41|732.81|531
1654391100000|2022-06-05 01:05:00|742.1|734.5|741.01|733.41|742.67|735.07|740.47|732.87|450
1654391400000|2022-06-05 01:10:00|740.97|733.37|740.31|732.71|741.27|733.67|739.46|731.86|500
1654391700000|2022-06-05 01:15:00|740.32|732.72|741.91|734.31|743.67|736.07|738.17|730.57|521
1654392000000|2022-06-05 01:20:00|741.95|734.35|742.8|735.2|742.97|735.37|741.59|733.99|442
1654392300000|2022-06-05 01:25:00|742.79|735.19|743.66|736.06|744.64|737.04|742.06|734.46|405
1654392600000|2022-06-05 01:30:00|743.62|736.02|745.79|738.19|747.06|739.46|740.15|733.25|395
1654392900000|2022-06-05 01:35:00|745.85|738.25|741.86|734.26|745.87|738.27|741.22|733.62|404
1654393200000|2022-06-05 01:40:00|741.89|734.29|740.86|733.26|741.98|734.38|740.7|733.1|315
1654393500000|2022-06-05 01:45:00|740.85|733.25|740.06|732.46|741.69|734.09|738.04|732.32|408
1654393800000|2022-06-05 01:50:00|740.05|732.45|740.1|732.5|741.55|733.95|739.92|732.32|322
1654394100000|2022-06-05 01:55:00|740.09|732.49|735.63|728.03|740.99|733.39|735.27|727.67|465
1654394400000|2022-06-05 02:00:00|735.62|728.02|737.54|729.94|739.26|731.66|735.13|727.53|488
1654394700000|2022-06-05 02:05:00|737.52|729.92|738.31|730.71|738.94|731.34|737.3|729.7|380
1654395000000|2022-06-05 02:10:00|738.3|730.7|738.27|730.67|739.56|731.96|738.14|730.54|357
1654395300000|2022-06-05 02:15:00|738.28|730.68|737|729.4|739.03|731.43|736.98|729.38|345
1654395600000|2022-06-05 02:20:00|737.02|729.42|736.91|729.31|737.58|729.98|735.4|727.8|351
1654395900000|2022-06-05 02:25:00|736.89|729.29|738.98|731.38|739.31|731.71|736.3|728.7|303
1654396200000|2022-06-05 02:30:00|738.97|731.37|738.9|731.3|739.21|731.61|738.11|730.51|272
1654396500000|2022-06-05 02:35:00|738.93|731.33|740.66|733.06|740.87|733.27|737.01|730.73|344
1654396800000|2022-06-05 02:40:00|740.68|733.08|740.26|732.66|741.05|733.45|738.78|731.18|383
1654397100000|2022-06-05 02:45:00|740.24|732.64|742.93|735.33|743.2|735.6|739.97|732.37|359
1654397400000|2022-06-05 02:50:00|742.94|735.34|741.87|734.27|743.04|735.44|739.01|732.37|292
1654397700000|2022-06-05 02:55:00|741.86|734.26|741.73|734.13|742.65|735.05|741.62|734.02|289
1654398000000|2022-06-05 03:00:00|741.76|734.16|740.32|732.72|742.83|735.23|739.16|731.56|369
1654398300000|2022-06-05 03:05:00|740.33|732.73|742.01|734.41|742.47|734.87|740.33|732.73|259
1654398600000|2022-06-05 03:10:00|741.98|734.38|741.54|733.94|742.33|734.73|740.81|733.21|270
1654398900000|2022-06-05 03:15:00|741.52|733.92|740.91|733.31|741.95|734.35|740.55|732.95|298
1654399200000|2022-06-05 03:20:00|740.9|733.3|743.3|735.7|745.5|737.9|740.9|733.3|353
1654399500000|2022-06-05 03:25:00|743.29|735.69|741.47|733.87|744.18|736.58|741.47|733.87|296
1654399800000|2022-06-05 03:30:00|741.36|733.76|742.65|735.05|743.46|735.86|739.2|733.38|412
1654400100000|2022-06-05 03:35:00|742.63|735.03|742.12|734.52|742.72|735.12|741.65|734.05|345
1654400400000|2022-06-05 03:40:00|742.14|734.54|741.01|733.41|742.29|734.69|740.62|733.02|332
1654400700000|2022-06-05 03:45:00|740.99|733.39|741.64|734.04|741.85|734.25|740.81|733.21|321
1654401000000|2022-06-05 03:50:00|741.63|734.03|741.25|733.65|741.84|734.24|741.19|733.59|244
1654401300000|2022-06-05 03:55:00|741.26|733.66|739.85|732.25|741.77|734.17|739.15|731.55|454
1654401600000|2022-06-05 04:00:00|739.88|732.28|738.31|730.71|740.05|732.45|735.87|730.15|369
1654401900000|2022-06-05 04:05:00|738.29|730.69|735.53|727.93|739.15|731.55|735.25|727.93|354
1654402200000|2022-06-05 04:10:00|735.47|727.87|733.95|726.35|735.47|727.87|731.94|724.34|392
1654402500000|2022-06-05 04:15:00|733.94|726.34|734.96|727.36|735.44|727.84|733.61|726.01|359
1654402800000|2022-06-05 04:20:00|734.92|727.32|734.13|726.53|735.74|728.14|733.83|726.23|273
1654403100000|2022-06-05 04:25:00|734.12|726.52|736.22|728.62|736.26|728.66|733.96|726.36|281
1654403400000|2022-06-05 04:30:00|736.21|728.61|736.13|728.53|737.02|729.42|735.25|727.65|331
1654403700000|2022-06-05 04:35:00|736.15|728.55|736.96|729.36|738|730.4|736.13|728.53|267
1654404000000|2022-06-05 04:40:00|736.95|729.35|736.12|728.52|738.09|730.49|735.94|728.34|300
1654404300000|2022-06-05 04:45:00|736.08|728.48|737.08|729.48|737.71|730.11|735.76|728.16|318
1654404600000|2022-06-05 04:50:00|737.05|729.45|737.29|729.69|738.76|731.16|736.99|729.39|246
1654404900000|2022-06-05 04:55:00|737.27|729.67|735.13|727.53|737.28|729.68|735.09|727.49|266
1654405200000|2022-06-05 05:00:00|735.11|727.51|738.02|730.42|738.07|730.47|735.06|727.46|285
1654405500000|2022-06-05 05:05:00|738.03|730.43|737.27|729.67|738.2|730.6|736.87|729.27|255
1654405800000|2022-06-05 05:10:00|737.25|729.65|737.96|730.36|737.97|730.37|736.96|729.36|196
1654406100000|2022-06-05 05:15:00|737.95|730.35|736.49|728.89|738.02|730.42|736.14|728.54|351
1654406400000|2022-06-05 05:20:00|736.53|728.93|738|730.4|738.12|730.52|733.76|728.12|254
1654406700000|2022-06-05 05:25:00|737.98|730.38|738.9|731.3|738.91|731.31|737.56|729.96|333
1654407000000|2022-06-05 05:30:00|738.89|731.29|738.1|730.5|739.08|731.48|737.27|729.67|343
1654407300000|2022-06-05 05:35:00|738.06|730.46|737.11|729.51|738.16|730.56|737.08|729.48|258
1654407600000|2022-06-05 05:40:00|737.12|729.52|737.7|730.1|737.83|730.23|736.32|728.72|322
1654407900000|2022-06-05 05:45:00|737.64|730.04|740.31|732.71|741.85|734.25|737.59|729.99|321
1654408200000|2022-06-05 05:50:00|740.29|732.69|740.12|732.52|741.01|733.41|740.08|732.48|235
1654408500000|2022-06-05 05:55:00|740.1|732.5|740.21|732.61|740.22|732.62|739.74|732.14|224
1654408800000|2022-06-05 06:00:00|740.22|732.62|738.1|730.5|740.3|732.7|737.22|729.62|349
1654409100000|2022-06-05 06:05:00|738.09|730.49|738.92|731.32|738.99|731.39|737.98|730.38|213
1654409400000|2022-06-05 06:10:00|738.74|731.14|738.22|730.62|738.9|731.3|737.81|730.21|198
1654409700000|2022-06-05 06:15:00|738.24|730.64|738.62|731.02|738.91|731.31|738.24|730.64|318
1654410000000|2022-06-05 06:20:00|738.63|731.03|737.26|729.66|738.68|731.08|736.35|728.75|366
1654410300000|2022-06-05 06:25:00|737.27|729.67|738.32|730.72|738.98|731.38|737.06|729.46|352
1654410600000|2022-06-05 06:30:00|738.31|730.71|739.27|731.67|739.78|732.18|737.87|730.27|353
1654410900000|2022-06-05 06:35:00|739.26|731.66|739.92|732.32|740.39|732.79|738.46|730.86|292
1654411200000|2022-06-05 06:40:00|739.9|732.3|740.06|732.46|740.19|732.59|739.64|732.04|318
1654411500000|2022-06-05 06:45:00|740.03|732.43|739.39|731.79|740.54|732.94|739.33|731.73|349
1654411800000|2022-06-05 06:50:00|739.37|731.77|738.27|730.67|739.43|731.83|738.11|730.51|250
1654412100000|2022-06-05 06:55:00|738.28|730.68|737.35|729.75|738.43|730.83|737.29|729.69|305
1654412400000|2022-06-05 07:00:00|737.37|729.77|735.25|727.65|737.37|729.77|735.16|727.56|304
1654412700000|2022-06-05 07:05:00|735.22|727.62|736.18|728.58|736.68|729.08|732.79|727.45|311
1654413000000|2022-06-05 07:10:00|736.17|728.57|736.32|728.72|737.08|729.48|736.17|728.57|299
1654413300000|2022-06-05 07:15:00|736.21|728.61|733.51|725.91|736.82|729.22|733.5|725.9|312
1654413600000|2022-06-05 07:20:00|733.5|725.9|734.98|727.38|735.03|727.43|732.37|724.77|298
1654413900000|2022-06-05 07:25:00|735.2|727.6|737.91|730.31|738.01|730.41|735.2|727.6|280
1654414200000|2022-06-05 07:30:00|737.9|730.3|737.15|729.55|737.99|730.39|736.92|729.32|348
1654414500000|2022-06-05 07:35:00|737.17|729.57|735.85|728.25|737.18|729.58|735.25|727.65|269
1654414800000|2022-06-05 07:40:00|735.82|728.22|736.83|729.23|736.99|729.39|735.65|728.05|281
1654415100000|2022-06-05 07:45:00|736.66|729.06|734.95|727.35|736.93|729.33|734.77|727.17|343
1654415400000|2022-06-05 07:50:00|734.93|727.33|734.16|726.56|736.84|729.24|733.95|726.35|325
1654415700000|2022-06-05 07:55:00|734.14|726.54|732.33|724.73|734.19|726.59|732.33|724.73|380
1654416000000|2022-06-05 08:00:00|732.28|724.68|732.17|724.57|733.04|725.44|731.81|724.21|296
1654416300000|2022-06-05 08:05:00|732.14|724.54|733.79|726.19|733.98|726.38|730.9|723.3|395
1654416600000|2022-06-05 08:10:00|733.89|726.29|734.28|726.68|735.07|727.47|733.85|726.25|258
1654416900000|2022-06-05 08:15:00|734.29|726.69|736.69|729.09|736.93|729.33|733.11|725.51|375
1654417200000|2022-06-05 08:20:00|736.73|729.13|736.24|728.64|737.45|729.85|736.11|728.51|265
1654417500000|2022-06-05 08:25:00|736.23|728.63|735.03|727.43|736.36|728.76|734.46|726.86|285
1654417800000|2022-06-05 08:30:00|735.02|727.42|735.04|727.44|736.62|729.02|732.98|727.33|299
1654418100000|2022-06-05 08:35:00|735.05|727.45|735.96|728.36|736.25|728.65|734.96|727.36|189
1654418400000|2022-06-05 08:40:00|735.95|728.35|734.82|727.22|735.95|728.35|734.29|726.69|314
1654418700000|2022-06-05 08:45:00|734.84|727.24|734.19|726.59|735.84|728.24|731.98|726.57|342
1654419000000|2022-06-05 08:50:00|734.15|726.55|735.51|727.91|735.54|727.94|734.02|726.42|205
1654419300000|2022-06-05 08:55:00|735.5|727.9|734.12|726.52|735.64|728.04|734.07|726.47|342
1654419600000|2022-06-05 09:00:00|734.11|726.51|733.91|726.31|734.26|726.66|733.71|726.11|448
1654419900000|2022-06-05 09:05:00|733.86|726.26|732.94|725.34|733.87|726.27|732.84|725.24|480
1654420200000|2022-06-05 09:10:00|732.88|725.28|730.9|723.3|732.88|725.28|730.07|722.47|459
1654420500000|2022-06-05 09:15:00|730.87|723.27|732.6|725|732.67|725.07|727.45|722.67|362
1654420800000|2022-06-05 09:20:00|732.58|724.98|730.95|723.35|732.85|725.25|729.97|722.37|475
1654421100000|2022-06-05 09:25:00|730.96|723.36|732|724.4|732.9|725.3|730.32|722.72|378
1654421400000|2022-06-05 09:30:00|731.99|724.39|731.26|723.66|732.91|725.31|731.04|723.44|437
1654421700000|2022-06-05 09:35:00|731.27|723.67|730.75|723.15|731.3|723.7|728.47|720.87|466
1654422000000|2022-06-05 09:40:00|730.76|723.16|734.02|726.42|734.61|727.01|730.19|722.59|490
1654422300000|2022-06-05 09:45:00|734|726.4|733.97|726.37|734.7|727.1|733.31|725.71|429
1654422600000|2022-06-05 09:50:00|733.96|726.36|734.08|726.48|734.8|727.2|732.67|725.07|385
1654422900000|2022-06-05 09:55:00|733.94|726.34|733.91|726.31|734.16|726.56|733.29|725.69|356
1654423200000|2022-06-05 10:00:00|733.89|726.29|732.64|725.04|734.03|726.43|732.32|724.72|337
1654423500000|2022-06-05 10:05:00|732.65|725.05|731.98|724.38|734.07|726.47|728.83|723.62|387
1654423800000|2022-06-05 10:10:00|731.99|724.39|734.13|726.53|734.14|726.54|731.83|724.23|435
1654424100000|2022-06-05 10:15:00|734.15|726.55|736.44|728.84|737.52|729.92|733.71|726.11|417
1654424400000|2022-06-05 10:20:00|736.49|728.89|734.01|726.41|736.79|729.19|733.73|726.13|323
1654424700000|2022-06-05 10:25:00|734.13|726.53|733.07|725.47|734.29|726.69|733.03|725.43|335
1654425000000|2022-06-05 10:30:00|733.04|725.44|734.57|726.97|734.68|727.08|731.58|725.37|358
1654425300000|2022-06-05 10:35:00|734.58|726.98|734.12|726.52|734.58|726.98|733.93|726.33|303
1654425600000|2022-06-05 10:40:00|733.99|726.39|732.52|724.92|734.03|726.43|731.88|724.28|347
1654425900000|2022-06-05 10:45:00|732.41|724.81|732.97|725.37|733.11|725.51|732.01|724.41|305
1654426200000|2022-06-05 10:50:00|733|725.4|732.14|724.54|733.07|725.47|731.96|724.36|270
1654426500000|2022-06-05 10:55:00|732.15|724.55|730.11|722.51|732.15|724.55|729.52|721.92|344
1654426800000|2022-06-05 11:00:00|730.12|722.52|732.06|724.46|732.31|724.71|729.88|722.28|387
1654427100000|2022-06-05 11:05:00|732.08|724.48|730.09|722.49|732.65|725.05|730.09|722.49|314
1654427400000|2022-06-05 11:10:00|730.1|722.5|730.93|723.33|730.96|723.36|729.92|722.32|237
1654427700000|2022-06-05 11:15:00|730.79|723.19|732.24|724.64|732.94|725.34|730.32|722.72|298
1654428000000|2022-06-05 11:20:00|732.26|724.66|733.81|726.21|733.81|726.21|730.94|723.34|314
1654428300000|2022-06-05 11:25:00|733.82|726.22|735.79|728.19|735.79|728.19|733.28|725.68|282
1654428600000|2022-06-05 11:30:00|735.7|728.1|735.89|728.29|736.26|728.66|735.2|727.6|276
1654428900000|2022-06-05 11:35:00|735.92|728.32|734.86|727.26|735.93|728.33|734.83|727.23|340
1654429200000|2022-06-05 11:40:00|734.84|727.24|734.74|727.14|734.86|727.26|734.5|726.9|376
1654429500000|2022-06-05 11:45:00|734.73|727.13|734.96|727.36|735.2|727.6|734.1|726.5|268
1654429800000|2022-06-05 11:50:00|734.95|727.35|735.09|727.49|735.18|727.58|734.91|727.31|246
1654430100000|2022-06-05 11:55:00|735.08|727.48|736.56|728.96|737.53|729.93|735.02|727.42|329
1654430400000|2022-06-05 12:00:00|736.55|728.95|737.72|730.12|737.76|730.16|733.55|727.63|485
1654430700000|2022-06-05 12:05:00|737.74|730.14|741.02|733.42|741.41|733.81|737.02|729.42|290
1654431000000|2022-06-05 12:10:00|741.03|733.43|743.28|735.68|744.98|737.38|738.25|732.68|405
1654431300000|2022-06-05 12:15:00|743.26|735.66|740.89|733.29|743.26|735.66|740.37|732.77|517
1654431600000|2022-06-05 12:20:00|740.9|733.3|742.7|735.1|742.84|735.24|740.87|733.27|372
1654431900000|2022-06-05 12:25:00|742.72|735.12|745.29|737.69|746.6|739|742.11|734.51|519
1654432200000|2022-06-05 12:30:00|745.28|737.68|743.68|736.08|745.97|738.37|742.95|735.35|503
1654432500000|2022-06-05 12:35:00|743.65|736.05|741.26|733.66|743.65|736.05|741.19|733.59|440
1654432800000|2022-06-05 12:40:00|741.23|733.63|741.95|734.35|742.59|734.99|741.04|733.44|286
1654433100000|2022-06-05 12:45:00|741.94|734.34|741.93|734.33|742.81|735.21|738.82|733.22|324
1654433400000|2022-06-05 12:50:00|741.94|734.34|742.78|735.18|742.92|735.32|741.87|734.27|336
1654433700000|2022-06-05 12:55:00|742.77|735.17|742.81|735.21|742.92|735.32|741.92|734.32|329
1654434000000|2022-06-05 13:00:00|742.79|735.19|748.14|740.54|750.26|742.66|742.74|735.14|574
1654434300000|2022-06-05 13:05:00|748.15|740.55|745.92|738.32|748.26|740.66|745.42|737.82|389
1654434600000|2022-06-05 13:10:00|745.93|738.33|745.73|738.13|746.62|739.02|745.43|737.83|437
1654434900000|2022-06-05 13:15:00|745.72|738.12|743.16|735.56|745.72|738.12|742.86|735.26|351
1654435200000|2022-06-05 13:20:00|743.05|735.45|741.88|734.28|743.23|735.63|741.7|734.1|357
1654435500000|2022-06-05 13:25:00|741.87|734.27|744.42|736.82|744.66|737.06|741.84|734.24|349
1654435800000|2022-06-05 13:30:00|744.4|736.8|742.84|735.24|744.42|736.82|740.17|732.57|425
1654436100000|2022-06-05 13:35:00|742.85|735.25|743|735.4|743.1|735.5|741.61|734.01|332
1654436400000|2022-06-05 13:40:00|742.91|735.31|741.62|734.02|742.92|735.32|741.03|733.43|322
1654436700000|2022-06-05 13:45:00|741.63|734.03|744.06|736.46|744.87|737.27|741.59|733.99|409
1654437000000|2022-06-05 13:50:00|744.05|736.45|738.65|731.05|744.72|737.12|738.55|730.95|559
1654437300000|2022-06-05 13:55:00|738.64|731.04|739.6|732|741.28|733.68|738.2|730.6|553
1654437600000|2022-06-05 14:00:00|739.64|732.04|738.68|731.08|739.75|732.15|736.49|728.89|556
1654437900000|2022-06-05 14:05:00|738.69|731.09|739.68|732.08|740.38|732.78|738.35|730.75|424
1654438200000|2022-06-05 14:10:00|739.65|732.05|738.91|731.31|739.81|732.21|737.37|729.77|447
1654438500000|2022-06-05 14:15:00|738.9|731.3|740.79|733.19|741.49|733.89|737.91|730.31|519
1654438800000|2022-06-05 14:20:00|740.81|733.21|743.74|736.14|744.51|736.91|740.76|733.16|441
1654439100000|2022-06-05 14:25:00|743.75|736.15|743.6|736|744.03|736.43|742.12|734.52|487
1654439400000|2022-06-05 14:30:00|743.61|736.01|746.36|738.76|746.89|739.29|743.6|736|350
1654439700000|2022-06-05 14:35:00|746.35|738.75|745.74|738.14|746.55|738.95|745.23|737.63|393
1654440000000|2022-06-05 14:40:00|745.75|738.15|746.77|739.17|748.13|740.53|745.41|737.81|462
1654440300000|2022-06-05 14:45:00|746.33|738.73|746.37|738.77|747.79|740.19|745.76|738.16|427
1654440600000|2022-06-05 14:50:00|746.36|738.76|747.35|739.75|748.51|740.91|745.94|738.34|336
1654440900000|2022-06-05 14:55:00|747.34|739.74|747.31|739.71|748.27|740.67|747.22|739.62|470
1654441200000|2022-06-05 15:00:00|747.58|739.98|747.16|739.56|749.47|741.87|746.54|738.94|480
1654441500000|2022-06-05 15:05:00|747.17|739.57|750.2|742.6|750.49|742.89|745.91|739.33|476
1654441800000|2022-06-05 15:10:00|750.19|742.59|751.33|743.73|756.06|748.46|750.03|742.43|478
1654442100000|2022-06-05 15:15:00|751.3|743.7|752.32|744.72|752.86|745.26|750.97|743.37|352
1654442400000|2022-06-05 15:20:00|752.37|744.77|755.19|747.59|757.44|749.84|752.37|744.77|537
1654442700000|2022-06-05 15:25:00|754.77|747.17|753.39|745.79|755.24|747.64|753.34|745.74|453
1654443000000|2022-06-05 15:30:00|753.4|745.8|754.23|746.63|754.49|746.89|752.18|744.58|496
1654443300000|2022-06-05 15:35:00|754.24|746.64|756.74|749.14|756.96|749.36|753.68|746.08|479
1654443600000|2022-06-05 15:40:00|756.73|749.13|754.28|746.68|757.12|749.52|754.28|746.68|437
1654443900000|2022-06-05 15:45:00|754.27|746.67|756.17|748.57|756.89|749.29|753.35|745.75|519
1654444200000|2022-06-05 15:50:00|756.18|748.58|756.75|749.15|757.08|749.48|755.32|747.72|434
1654444500000|2022-06-05 15:55:00|756.76|749.16|760.09|752.49|760.22|752.62|754.71|749.13|444
1654444800000|2022-06-05 16:00:00|760.12|752.52|760.5|752.9|760.86|753.26|757.64|750.04|555
1654445100000|2022-06-05 16:05:00|760.61|753.01|766.74|759.14|767.13|759.53|760.6|753|703
1654445400000|2022-06-05 16:10:00|766.69|759.09|763.43|755.83|767.71|760.11|762.4|754.8|593
1654445700000|2022-06-05 16:15:00|763.39|755.79|765.17|757.57|766.89|759.29|762.42|754.82|786
1654446000000|2022-06-05 16:20:00|765.16|757.56|760.54|752.94|766|758.4|760.54|752.94|559
1654446300000|2022-06-05 16:25:00|760.5|752.9|757.61|750.01|761.53|753.93|757.61|750.01|594
1654446600000|2022-06-05 16:30:00|757.6|750|757.71|750.11|758.51|750.91|752.31|744.71|706
1654446900000|2022-06-05 16:35:00|757.72|750.12|755.21|747.61|758.32|750.72|754.24|746.64|558
1654447200000|2022-06-05 16:40:00|755.22|747.62|757.8|750.2|757.96|750.36|754.93|747.33|467
1654447500000|2022-06-05 16:45:00|757.79|750.19|754.22|746.62|758.06|750.46|754.15|746.55|443
1654447800000|2022-06-05 16:50:00|754.2|746.6|753.44|745.84|755.83|748.23|753.37|745.77|527
1654448100000|2022-06-05 16:55:00|753.43|745.83|753.85|746.25|754.94|747.34|753.14|745.54|459
1654448400000|2022-06-05 17:00:00|753.86|746.26|755.21|747.61|756.48|748.88|750.43|742.83|565
1654448700000|2022-06-05 17:05:00|755.2|747.6|754.98|747.38|756.75|749.15|753.26|745.66|483
1654449000000|2022-06-05 17:10:00|755|747.4|755.28|747.68|755.61|748.01|753.59|745.99|352
1654449300000|2022-06-05 17:15:00|755.29|747.69|757.21|749.61|757.78|750.18|754.19|746.59|463
1654449600000|2022-06-05 17:20:00|757.2|749.6|760.31|752.71|761.52|753.92|753.39|745|547
1654449900000|2022-06-05 17:25:00|760.32|752.72|760.2|752.6|761.81|754.21|759.45|751.85|553
1654450200000|2022-06-05 17:30:00|760.18|752.58|758.88|751.28|761.79|754.19|758.42|750.82|568
1654450500000|2022-06-05 17:35:00|758.9|751.3|761.72|754.12|761.95|754.35|758.79|751.19|468
1654450800000|2022-06-05 17:40:00|761.71|754.11|763.19|755.59|764.43|756.83|761.5|753.9|501
1654451100000|2022-06-05 17:45:00|763.21|755.61|764.46|756.86|766.34|758.74|761.93|754.24|503
1654451400000|2022-06-05 17:50:00|764.47|756.87|762.19|754.59|765.58|757.98|762.15|754.55|439
1654451700000|2022-06-05 17:55:00|762.18|754.58|762.38|754.78|763.14|755.54|762.16|754.56|423
1654452000000|2022-06-05 18:00:00|762.25|754.65|763.22|755.62|764.9|757.3|762.25|754.65|480
1654452300000|2022-06-05 18:05:00|763.25|755.65|761.19|753.59|763.51|755.91|761.1|753.5|395
1654452600000|2022-06-05 18:10:00|761.17|753.57|761.38|753.78|762.79|755.19|760.13|752.53|475
1654452900000|2022-06-05 18:15:00|761.39|753.79|762.5|754.9|763.14|755.54|760.56|752.96|450
1654453200000|2022-06-05 18:20:00|762.71|755.11|761.33|753.73|762.87|755.27|761.28|753.68|373
1654453500000|2022-06-05 18:25:00|761.34|753.74|762.98|755.38|763.22|755.62|761.17|753.57|339
1654453800000|2022-06-05 18:30:00|763|755.4|762.04|754.44|763.02|755.42|761.16|753.56|326
1654454100000|2022-06-05 18:35:00|762.05|754.45|759.19|751.59|762.15|754.55|759.18|751.58|391
1654454400000|2022-06-05 18:40:00|759.2|751.6|759.19|751.59|760.02|752.42|758.96|751.36|296
1654454700000|2022-06-05 18:45:00|759.22|751.62|759.69|752.09|760|752.4|758.88|751.28|299
1654455000000|2022-06-05 18:50:00|759.7|752.1|758.4|750.8|759.75|752.15|758.28|750.68|290
1654455300000|2022-06-05 18:55:00|758.39|750.79|757.14|749.54|758.41|750.81|756.52|748.92|425
1654455600000|2022-06-05 19:00:00|757.15|749.55|758.95|751.35|759.13|751.53|757.06|749.46|405
1654455900000|2022-06-05 19:05:00|758.9|751.3|758.19|750.59|759.06|751.46|757.37|749.77|348
1654456200000|2022-06-05 19:10:00|758.23|750.63|757.61|750.01|759.46|751.86|757.45|749.85|258
1654456500000|2022-06-05 19:15:00|757.63|750.03|755.95|748.35|757.77|750.17|755.93|748.33|284
1654456800000|2022-06-05 19:20:00|755.94|748.34|756.46|748.86|757.15|749.55|755.94|748.34|299
1654457100000|2022-06-05 19:25:00|756.45|748.85|757.29|748.19|757.29|748.92|755.63|748|301
1654457400000|2022-06-05 19:30:00|757.3|748.2|756.99|747.89|757.57|748.47|756.98|747.88|219
1654457700000|2022-06-05 19:35:00|757.01|747.91|756.05|746.95|757.14|748.04|756|746.9|260
1654458000000|2022-06-05 19:40:00|756.08|746.98|756.48|747.38|756.91|747.81|752.65|742.71|294
1654458300000|2022-06-05 19:45:00|756.47|747.37|759.49|750.39|760.69|751.59|756.33|747.23|345
1654458600000|2022-06-05 19:50:00|759.51|750.41|760.14|751.04|762.59|753.49|759.42|750.32|332
1654458900000|2022-06-05 19:55:00|760.18|751.08|761.54|752.44|763.57|754.47|760.09|750.99|394
1654459200000|2022-06-05 20:00:00|761.55|752.45|765.68|756.58|765.78|756.68|761.54|752.44|485
1654459500000|2022-06-05 20:05:00|765.66|756.56|782.85|773.75|782.85|773.75|764.95|755.85|551
1654459800000|2022-06-05 20:10:00|783.65|774.55|781.05|771.95|791.63|782.53|779.38|770.67|664
1654460100000|2022-06-05 20:15:00|781.04|771.94|776.76|767.66|781.55|772.45|776.22|767.12|595
1654460400000|2022-06-05 20:20:00|776.77|767.67|776.41|767.31|777.69|768.59|773.2|764.1|531
1654460700000|2022-06-05 20:25:00|776.34|767.24|774.47|765.37|776.36|767.26|770.7|762.5|479
1654461000000|2022-06-05 20:30:00|774.49|765.39|773.63|764.53|774.97|765.87|771.85|762.75|447
1654461300000|2022-06-05 20:35:00|773.68|764.58|773.02|763.92|774.64|765.54|769.64|760.2|467
1654461600000|2022-06-05 20:40:00|773.01|763.91|770.94|761.84|773.4|764.3|770.49|761.39|382
1654461900000|2022-06-05 20:45:00|771.06|761.96|771.52|762.42|772.02|762.92|770.86|761.76|471
1654462200000|2022-06-05 20:50:00|771.53|762.43|769.97|760.87|771.56|762.46|769.33|760.23|289
1654462500000|2022-06-05 20:55:00|769.98|760.88|769.78|760.68|771.01|761.91|766.46|755.28|361
1654462800000|2022-06-05 21:00:00|769.8|760.7|769.31|761.71|771.9|762.8|769.3|760.58|405
1654463100000|2022-06-05 21:05:00|769.37|761.77|770.06|762.46|771.01|763.41|768.02|760.42|468
1654463400000|2022-06-05 21:10:00|770.02|762.42|771.32|763.72|772.48|764.88|768.03|760.43|357
1654463700000|2022-06-05 21:15:00|771.33|763.73|770.2|762.6|772.14|764.54|769.08|761.48|377
1654464000000|2022-06-05 21:20:00|770.16|762.56|774.45|766.85|776.81|769.21|769.38|761.78|478
1654464300000|2022-06-05 21:25:00|774.72|767.12|776.19|768.59|776.21|768.61|773.45|765.85|351
1654464600000|2022-06-05 21:30:00|776.21|768.61|780.5|772.9|783.33|775.73|775.91|768.31|444
1654464900000|2022-06-05 21:35:00|780.03|772.43|775.77|768.17|780.36|772.76|775.09|767.49|385
1654465200000|2022-06-05 21:40:00|776.06|768.46|777.41|769.81|779.01|771.41|774.85|767.25|449
1654465500000|2022-06-05 21:45:00|777.37|769.77|777.95|770.35|779.32|771.72|776.18|768.58|315
1654465800000|2022-06-05 21:50:00|777.94|770.34|775.35|767.75|778.36|770.76|775.21|767.61|363
1654466100000|2022-06-05 21:55:00|775.33|767.73|776.12|768.52|777.36|769.76|774.89|767.29|347
1654466400000|2022-06-05 22:00:00|776.33|768.73|778.35|770.75|778.73|771.13|775.86|768.26|565
1654466700000|2022-06-05 22:05:00|778.2|770.6|778.46|770.86|781.79|774.19|778.13|770.53|464
1654467000000|2022-06-05 22:10:00|778.52|770.92|777.38|769.78|779.67|772.07|777.31|769.71|484
1654467300000|2022-06-05 22:15:00|777.37|769.77|777.59|769.99|779.16|771.56|777.14|769.54|393
1654467600000|2022-06-05 22:20:00|777.56|769.96|779.19|771.59|779.21|771.61|777.26|769.66|220
1654467900000|2022-06-05 22:25:00|779.08|771.48|773.39|765.79|780.03|772.43|773.36|765.76|626
1654468200000|2022-06-05 22:30:00|773.29|765.69|772.65|765.05|774.27|766.67|771.31|763.71|683
1654468500000|2022-06-05 22:35:00|772.58|764.98|772.95|765.35|773.76|766.16|772.09|764.49|645
1654468800000|2022-06-05 22:40:00|772.96|765.36|773.95|766.35|775.44|767.84|772.93|765.33|510
1654469100000|2022-06-05 22:45:00|774.03|766.43|775.1|767.5|778|770.4|773.82|766.22|725
1654469400000|2022-06-05 22:50:00|775.11|767.51|776.39|768.79|778.23|770.63|774.97|767.37|692
1654469700000|2022-06-05 22:55:00|776.4|768.8|776.19|768.59|776.77|769.17|774.31|766.71|573
1654470000000|2022-06-05 23:00:00|776.2|768.6|775.82|768.22|778.22|770.62|774.39|766.79|575
1654470300000|2022-06-05 23:05:00|775.8|768.2|778.02|770.42|779.22|771.62|775.29|767.69|574
1654470600000|2022-06-05 23:10:00|778.03|770.43|775.47|767.87|780.28|772.68|774.76|767.16|567
1654470900000|2022-06-05 23:15:00|775.34|767.74|772.2|764.6|775.45|767.85|770.3|762.7|641
1654471200000|2022-06-05 23:20:00|772.22|764.62|771.89|764.29|772.37|764.77|770.37|762.77|406
1654471500000|2022-06-05 23:25:00|771.84|764.24|766.86|759.26|772.14|764.54|766.53|758.93|487
1654471800000|2022-06-05 23:30:00|766.85|759.25|769.15|761.55|770.2|762.6|766.82|759.22|579
1654472100000|2022-06-05 23:35:00|769.19|761.59|767.77|760.17|769.32|761.72|765.35|757.75|600
1654472400000|2022-06-05 23:40:00|767.8|760.2|766.77|759.17|767.84|760.24|765.04|757.44|514
1654472700000|2022-06-05 23:45:00|766.76|759.16|768.36|760.76|768.87|761.27|765.05|757.45|682
1654473000000|2022-06-05 23:50:00|768.37|760.77|767.81|760.21|768.37|760.77|766.18|758.58|505
1654473300000|2022-06-05 23:55:00|767.79|760.19|768.26|760.66|770.32|762.72|766.52|758.92|688
1654473600000|2022-06-06 00:00:00|768.24|760.64|769.07|761.47|769.17|761.57|766.08|758.48|748
1654473900000|2022-06-06 00:05:00|769.16|761.56|771.6|764|771.97|764.37|769.13|761.53|561
1654474200000|2022-06-06 00:10:00|771.61|764.01|770.18|762.58|774.18|766.58|769.97|762.37|575
1654474500000|2022-06-06 00:15:00|770.17|762.57|773.39|765.79|773.71|766.11|768.88|761.28|749
1654474800000|2022-06-06 00:20:00|773.38|765.78|773.96|766.36|774.96|767.36|773.27|765.67|655
1654475100000|2022-06-06 00:25:00|774|766.4|774.26|766.66|776.12|768.52|773.75|766.15|659
1654475400000|2022-06-06 00:30:00|774.25|766.65|778.16|770.56|778.99|771.39|774.06|766.46|691
1654475700000|2022-06-06 00:35:00|777.88|770.28|778.67|771.07|778.92|771.32|777.18|769.58|552
1654476000000|2022-06-06 00:40:00|778.68|771.08|782.12|774.52|782.53|774.93|778.21|770.61|583
1654476300000|2022-06-06 00:45:00|782.29|774.69|791.29|783.69|792.18|784.58|780.6|773|755
1654476600000|2022-06-06 00:50:00|791.3|783.7|787.98|780.38|792.96|785.36|785.22|777.62|699
1654476900000|2022-06-06 00:55:00|787.97|780.37|790.04|782.44|791.14|783.54|786.12|778.52|617
1654477200000|2022-06-06 01:00:00|790.03|782.43|797.86|790.26|797.86|790.26|789.97|782.37|775
1654477500000|2022-06-06 01:05:00|797.85|790.25|801.95|794.35|807.17|799.57|797.85|790.25|853
1654477800000|2022-06-06 01:10:00|801.98|794.38|796.72|789.12|802.02|794.42|795.14|787.54|720
1654478100000|2022-06-06 01:15:00|796.73|789.13|797.31|789.71|799.17|791.57|795.87|788.27|712
1654478400000|2022-06-06 01:20:00|797.4|789.8|798.03|790.43|801.36|793.76|797.11|789.51|695
1654478700000|2022-06-06 01:25:00|798.02|790.42|799.23|791.63|803.21|795.61|797.91|790.31|842
1654479000000|2022-06-06 01:30:00|799.24|791.64|800.21|792.61|801.82|794.22|798.92|791.32|683
1654479300000|2022-06-06 01:35:00|800.14|792.54|802.38|794.78|804.25|796.65|799.18|791.58|703
1654479600000|2022-06-06 01:40:00|802.3|794.7|799.99|792.39|802.5|794.9|799.23|791.63|728
1654479900000|2022-06-06 01:45:00|799.96|792.36|802.26|794.66|803.08|795.48|799.03|791.43|766
1654480200000|2022-06-06 01:50:00|802.28|794.68|805.18|797.58|807.25|799.65|802.18|794.58|864
1654480500000|2022-06-06 01:55:00|805.07|797.47|801.87|794.27|807.04|799.44|801.09|793.49|677
1654480800000|2022-06-06 02:00:00|801.96|794.36|800.4|792.8|805.24|797.64|800.4|792.8|793
1654481100000|2022-06-06 02:05:00|800.27|792.67|798.23|790.63|801.28|793.68|798.02|790.42|660
1654481400000|2022-06-06 02:10:00|798.21|790.61|798.2|790.6|799.15|791.55|797.2|789.6|558
1654481700000|2022-06-06 02:15:00|798.23|790.63|795.42|787.82|798.7|791.1|795.16|787.56|626
1654482000000|2022-06-06 02:20:00|795.41|787.81|793.8|786.2|796.01|788.41|793.43|785.83|562
1654482300000|2022-06-06 02:25:00|794|786.4|794.7|787.1|794.93|787.33|793.2|785.6|400
1654482600000|2022-06-06 02:30:00|794.69|787.09|794.64|787.04|797.27|789.67|794.2|786.6|793
1654482900000|2022-06-06 02:35:00|794.68|787.08|795.73|788.13|796.11|788.51|794.27|786.67|551
1654483200000|2022-06-06 02:40:00|795.72|788.12|795.12|787.52|796.46|788.86|795.07|787.47|542
1654483500000|2022-06-06 02:45:00|795.15|787.55|796.26|788.66|797.97|790.37|795.03|787.43|641
1654483800000|2022-06-06 02:50:00|796.23|788.63|795.74|788.14|796.28|788.68|795.05|787.45|478
1654484100000|2022-06-06 02:55:00|795.75|788.15|795.21|787.61|796.48|788.88|793.35|785.75|548
1654484400000|2022-06-06 03:00:00|795.2|787.6|796.18|788.58|796.67|789.07|795.18|787.58|580
1654484700000|2022-06-06 03:05:00|796.04|788.44|793.57|785.97|797.77|790.17|793.55|785.95|643
1654485000000|2022-06-06 03:10:00|793.59|785.99|796.44|788.84|797.51|789.91|793.44|785.84|638
1654485300000|2022-06-06 03:15:00|796.41|788.81|799.67|792.07|799.98|792.38|794.13|786.53|737
1654485600000|2022-06-06 03:20:00|799.65|792.05|798.1|790.5|800.04|792.44|798.1|790.5|551
1654485900000|2022-06-06 03:25:00|798.15|790.55|798.33|790.73|799.48|791.88|797.82|790.22|436
1654486200000|2022-06-06 03:30:00|798.35|790.75|798.33|790.73|800.21|792.61|798.14|790.54|681
1654486500000|2022-06-06 03:35:00|798.29|790.69|801.27|793.67|802.96|795.36|798.21|790.61|593
1654486800000|2022-06-06 03:40:00|801.28|793.68|801.26|793.66|802.17|794.57|800.05|792.45|686
1654487100000|2022-06-06 03:45:00|801.34|793.74|803.03|795.43|805.12|797.52|800.35|792.75|776
1654487400000|2022-06-06 03:50:00|803.02|795.42|802.05|794.45|803.68|796.08|801.57|793.97|740
1654487700000|2022-06-06 03:55:00|802.06|794.46|803.13|795.53|804.3|796.7|802.02|794.42|641
1654488000000|2022-06-06 04:00:00|803.14|795.54|809.88|802.28|812.33|804.73|803.1|795.5|686
1654488300000|2022-06-06 04:05:00|809.83|802.23|810.35|802.75|811.29|803.69|809.11|801.51|524
1654488600000|2022-06-06 04:10:00|810.3|802.7|809.26|801.66|811.15|803.55|808.24|800.64|451
1654488900000|2022-06-06 04:15:00|809.31|801.71|806.96|799.36|810.42|802.82|806.26|798.66|394
1654489200000|2022-06-06 04:20:00|806.97|799.37|808.16|800.56|808.64|801.04|806.3|798.7|595
1654489500000|2022-06-06 04:25:00|808.13|800.53|808.11|800.51|809.1|801.5|806.97|799.37|574
1654489800000|2022-06-06 04:30:00|808.13|800.53|805.19|797.59|808.3|800.7|804.17|796.57|611
1654490100000|2022-06-06 04:35:00|805.24|797.64|807.81|800.21|807.91|800.31|804.23|796.63|621
1654490400000|2022-06-06 04:40:00|807.77|800.17|805.25|797.65|807.77|800.17|804.34|796.74|571
1654490700000|2022-06-06 04:45:00|805.27|797.67|805.06|797.46|805.46|797.86|803.18|795.58|682
1654491000000|2022-06-06 04:50:00|804.92|797.32|804.88|797.28|806.29|798.69|804.7|797.1|663
1654491300000|2022-06-06 04:55:00|804.91|797.31|803.16|795.56|804.97|797.37|803.13|795.53|534
1654491600000|2022-06-06 05:00:00|803.25|795.65|803.42|795.82|803.47|795.87|801.5|793.9|453
1654491900000|2022-06-06 05:05:00|803.48|795.88|804.32|796.72|804.67|797.07|802.16|794.56|488
1654492200000|2022-06-06 05:10:00|804.3|796.7|801.13|793.53|804.7|797.1|800.51|792.91|587
1654492500000|2022-06-06 05:15:00|801.14|793.54|799.87|792.27|801.19|793.59|798.24|790.64|702
1654492800000|2022-06-06 05:20:00|799.84|792.24|800.5|792.9|800.72|793.12|798.41|790.81|636
1654493100000|2022-06-06 05:25:00|800.45|792.85|798.06|790.46|800.53|792.93|797.75|790.15|555
1654493400000|2022-06-06 05:30:00|798.07|790.47|797.88|790.28|798.68|791.08|797.62|790.02|487
1654493700000|2022-06-06 05:35:00|797.81|790.21|799.33|791.73|800.28|792.68|797.81|790.21|518
1654494000000|2022-06-06 05:40:00|799.35|791.75|800.18|792.58|801.41|793.81|799.32|791.72|673
1654494300000|2022-06-06 05:45:00|800.29|792.69|799.24|791.64|800.32|792.72|798.3|790.7|659
1654494600000|2022-06-06 05:50:00|799.22|791.62|798.13|790.53|799.78|792.18|795.74|788.14|606
1654494900000|2022-06-06 05:55:00|798.14|790.54|797.18|789.58|798.56|790.96|796.15|788.55|437
1654495200000|2022-06-06 06:00:00|797.19|789.59|796.01|788.41|797.34|789.74|795.27|787.67|553
1654495500000|2022-06-06 06:05:00|796.02|788.42|795.09|787.49|796.25|788.65|794.98|787.38|574
1654495800000|2022-06-06 06:10:00|795.08|787.48|795.32|787.72|796.18|788.58|795.03|787.43|295
1654496100000|2022-06-06 06:15:00|795.31|787.71|795.98|788.38|796.69|789.09|795.05|787.45|343
1654496400000|2022-06-06 06:20:00|795.96|788.36|796.25|788.65|796.78|789.18|795.25|787.65|447
1654496700000|2022-06-06 06:25:00|796.23|788.63|796.08|788.48|796.49|788.89|795.23|787.63|387
1654497000000|2022-06-06 06:30:00|796.07|788.47|796.82|789.22|797.21|789.61|795.91|788.31|381
1654497300000|2022-06-06 06:35:00|796.98|789.38|797.14|789.54|797.64|790.04|796.15|788.55|381
1654497600000|2022-06-06 06:40:00|797.16|789.56|796.93|789.33|801.05|793.45|796.29|788.69|550
1654497900000|2022-06-06 06:45:00|796.92|789.32|804.14|796.54|804.15|796.55|796.72|789.12|618
1654498200000|2022-06-06 06:50:00|804.24|796.64|805.17|797.57|807.4|799.8|802.22|794.62|644
1654498500000|2022-06-06 06:55:00|805.16|797.56|802.19|794.59|805.47|797.87|802.09|794.49|687
1654498800000|2022-06-06 07:00:00|802.15|794.55|806.86|799.26|807.95|800.35|801.2|793.6|555
1654499100000|2022-06-06 07:05:00|807|799.4|804.37|796.77|807.26|799.66|804.05|796.45|555
1654499400000|2022-06-06 07:10:00|804.39|796.79|804.17|796.57|805.71|798.11|803.81|796.21|585
1654499700000|2022-06-06 07:15:00|804.22|796.62|801.32|793.72|805.12|797.52|800.78|793.18|612
1654500000000|2022-06-06 07:20:00|801.26|793.66|803.83|796.23|803.83|796.23|800.97|793.37|407
1654500300000|2022-06-06 07:25:00|803.82|796.22|802.3|794.7|803.89|796.29|801.71|794.11|504
1654500600000|2022-06-06 07:30:00|802.32|794.72|799.91|792.31|802.91|795.31|799.62|792.02|518
1654500900000|2022-06-06 07:35:00|799.79|792.19|797.21|789.61|800.46|792.86|796.95|789.35|594
1654501200000|2022-06-06 07:40:00|797.2|789.6|792.26|784.66|797.31|789.71|792.03|784.43|656
1654501500000|2022-06-06 07:45:00|792.25|784.65|795.25|787.65|796.57|788.97|792.08|784.48|479
1654501800000|2022-06-06 07:50:00|795.23|787.63|796.12|788.52|796.67|789.07|794.74|787.14|549
1654502100000|2022-06-06 07:55:00|796.13|788.53|795.8|788.2|797.15|789.55|794.75|787.15|636
1654502400000|2022-06-06 08:00:00|795.79|788.19|797.15|789.55|798.81|791.21|795.38|787.78|737
1654502700000|2022-06-06 08:05:00|797.17|789.57|795.39|787.79|797.63|790.03|794.21|786.61|639
1654503000000|2022-06-06 08:10:00|795.43|787.83|796.75|789.15|797.19|789.59|795.13|787.53|626
1654503300000|2022-06-06 08:15:00|796.76|789.16|796.88|789.28|797.46|789.86|795.68|788.08|708
1654503600000|2022-06-06 08:20:00|796.68|789.08|796.89|789.29|800.2|792.6|796.5|788.9|764
1654503900000|2022-06-06 08:25:00|796.96|789.36|798.59|790.99|798.69|791.09|796.96|789.36|747
1654504200000|2022-06-06 08:30:00|798.6|791|800.63|793.03|801.28|793.68|797.81|790.21|663
1654504500000|2022-06-06 08:35:00|800.65|793.05|801.15|793.55|801.22|793.62|799.68|792.08|462
1654504800000|2022-06-06 08:40:00|801.17|793.57|801.51|793.91|801.6|794|800.3|792.7|371
1654505100000|2022-06-06 08:45:00|801.52|793.92|803.21|795.61|803.21|795.61|800.75|793.15|447
1654505400000|2022-06-06 08:50:00|803.19|795.59|801.7|794.1|804.57|796.97|801.56|793.96|438
1654505700000|2022-06-06 08:55:00|801.6|794|802.14|794.54|802.5|794.9|801.03|793.43|678
1654506000000|2022-06-06 09:00:00|802.09|794.49|803.06|795.46|803.85|796.25|801.33|793.73|674
1654506300000|2022-06-06 09:05:00|803.11|795.51|808.08|800.48|808.09|800.49|803|795.4|664
1654506600000|2022-06-06 09:10:00|808.07|800.47|810.98|803.38|811.9|804.3|807.79|800.19|598
1654506900000|2022-06-06 09:15:00|810.97|803.37|809.57|801.97|812.2|804.6|809.2|801.6|512
1654507200000|2022-06-06 09:20:00|809.55|801.95|818.14|810.54|822.6|815|809.07|801.47|736
1654507500000|2022-06-06 09:25:00|818.09|810.49|813.99|806.39|818.09|810.49|813.7|806.1|618
1654507800000|2022-06-06 09:30:00|814|806.4|811.84|804.24|815.11|807.51|811.31|803.71|598
1654508100000|2022-06-06 09:35:00|811.86|804.26|813.02|805.42|813.17|805.57|811.5|803.9|606
1654508400000|2022-06-06 09:40:00|813.01|805.41|813.29|805.69|815.74|808.14|812.5|804.9|699
1654508700000|2022-06-06 09:45:00|813.14|805.54|815.24|807.64|815.32|807.72|812.73|805.13|654
1654509000000|2022-06-06 09:50:00|815.23|807.63|815.1|807.5|816.92|809.32|815.05|807.45|644
1654509300000|2022-06-06 09:55:00|815.09|807.49|815.77|808.17|815.78|808.18|812.17|804.57|530
1654509600000|2022-06-06 10:00:00|815.78|808.18|815.72|808.12|817.81|810.21|814.19|806.59|506
1654509900000|2022-06-06 10:05:00|815.57|807.97|811.93|804.33|815.76|808.16|811.85|804.25|462
1654510200000|2022-06-06 10:10:00|811.94|804.34|810.22|802.62|812.19|804.59|810.13|802.53|416
1654510500000|2022-06-06 10:15:00|810.23|802.63|809.73|802.13|810.58|802.98|809|801.4|386
1654510800000|2022-06-06 10:20:00|809.56|801.96|809.61|802.01|810.43|802.83|808.72|801.12|659
1654511100000|2022-06-06 10:25:00|809.62|802.02|809.66|802.06|809.93|802.33|808.63|801.03|568
1654511400000|2022-06-06 10:30:00|809.67|802.07|814.18|806.58|814.29|806.69|809.48|801.88|396
1654511700000|2022-06-06 10:35:00|814.17|806.57|812.35|804.75|814.24|806.64|810.17|802.57|346
1654512000000|2022-06-06 10:40:00|812.52|804.92|811.77|804.17|813.6|806|810.88|803.28|598
1654512300000|2022-06-06 10:45:00|811.75|804.15|814.5|806.9|817.36|809.76|811.47|803.87|646
1654512600000|2022-06-06 10:50:00|814.51|806.91|811.81|804.21|815.82|808.22|811.65|804.05|637
1654512900000|2022-06-06 10:55:00|811.8|804.2|811.18|803.58|812.03|804.43|809.95|802.35|422
1654513200000|2022-06-06 11:00:00|811.11|803.51|810.43|802.83|812.91|805.31|810.07|802.47|533
1654513500000|2022-06-06 11:05:00|810.17|802.57|810.03|802.43|812.12|804.52|808.92|801.32|699
1654513800000|2022-06-06 11:10:00|810.04|802.44|806.05|798.45|810.22|802.62|804.35|796.75|694
1654514100000|2022-06-06 11:15:00|806.06|798.46|806.92|799.32|807.96|800.36|805.55|797.95|707
1654514400000|2022-06-06 11:20:00|806.97|799.37|805.94|798.34|807.65|800.05|804.53|796.93|745
1654514700000|2022-06-06 11:25:00|805.92|798.32|805.99|798.39|807.01|799.41|805.15|797.55|443
1654515000000|2022-06-06 11:30:00|805.98|798.38|806.23|798.63|807.63|800.03|805.76|798.16|419
1654515300000|2022-06-06 11:35:00|806.25|798.65|802.8|795.2|806.79|799.19|802.36|794.76|540
1654515600000|2022-06-06 11:40:00|802.81|795.21|802.61|795.01|804.09|796.49|801.94|794.34|477
1654515900000|2022-06-06 11:45:00|802.62|795.02|799.43|791.83|802.92|795.32|799.28|791.68|587
1654516200000|2022-06-06 11:50:00|799.35|791.75|800.47|792.87|801.32|793.72|796.39|788.79|778
1654516500000|2022-06-06 11:55:00|800.62|793.02|800.3|792.7|801|793.4|799.14|791.54|681
1654516800000|2022-06-06 12:00:00|800.26|792.66|801.07|793.47|801.73|794.13|800.19|792.59|556
1654517100000|2022-06-06 12:05:00|801.06|793.46|801.8|794.2|802.83|795.23|800.74|793.14|465
1654517400000|2022-06-06 12:10:00|801.72|794.12|800.29|792.69|802.51|794.91|800.22|792.62|616
1654517700000|2022-06-06 12:15:00|800.23|792.63|798.19|790.59|801.17|793.57|798.17|790.57|515
1654518000000|2022-06-06 12:20:00|798.2|790.6|797.11|789.51|798.32|790.72|796.84|789.24|493
1654518300000|2022-06-06 12:25:00|797.12|789.52|799.21|791.61|799.9|792.3|797.11|789.51|660
1654518600000|2022-06-06 12:30:00|799.06|791.46|798.53|790.93|800.85|793.25|798.23|790.63|441
1654518900000|2022-06-06 12:35:00|798.55|790.95|803.24|795.64|803.29|795.69|798.1|790.5|619
1654519200000|2022-06-06 12:40:00|803.09|795.49|807.6|800|807.65|800.05|802.93|795.33|516
1654519500000|2022-06-06 12:45:00|807.61|800.01|804.27|796.67|807.61|800.01|803.67|796.07|641
1654519800000|2022-06-06 12:50:00|804.26|796.66|801.76|794.16|804.26|796.66|800.59|792.99|722
1654520100000|2022-06-06 12:55:00|801.74|794.14|802.84|795.24|804.16|796.56|801.27|793.67|719
1654520400000|2022-06-06 13:00:00|802.8|795.2|802.24|794.64|803.09|795.49|801.51|793.91|681
1654520700000|2022-06-06 13:05:00|802.25|794.65|801.04|793.44|803.79|796.19|801.01|793.41|695
1654521000000|2022-06-06 13:10:00|801.03|793.43|800.18|792.58|801.22|793.62|797.38|789.78|697
1654521300000|2022-06-06 13:15:00|800.17|792.57|798.39|790.79|800.25|792.65|797.26|789.66|594
1654521600000|2022-06-06 13:20:00|798.29|790.69|799.58|791.98|799.58|791.98|796.69|789.09|533
1654521900000|2022-06-06 13:25:00|799.73|792.13|800.73|793.13|801.05|793.45|798.31|790.71|545
1654522200000|2022-06-06 13:30:00|800.74|793.14|800.11|792.51|802|794.4|797.35|789.75|798
1654522500000|2022-06-06 13:35:00|799.89|792.29|797.71|790.11|801.18|793.58|796|788.4|842
1654522800000|2022-06-06 13:40:00|797.72|790.12|799.37|791.77|800.17|792.57|795.34|787.74|831
1654523100000|2022-06-06 13:45:00|799.44|791.84|797.19|789.59|799.44|791.84|795.3|787.7|777
1654523400000|2022-06-06 13:50:00|797.17|789.57|797.28|789.68|798.06|790.46|796.19|788.59|735
1654523700000|2022-06-06 13:55:00|797.31|789.71|797.56|789.96|797.98|790.38|794.81|787.21|721
1654524000000|2022-06-06 14:00:00|797.59|789.99|801.17|793.57|801.45|793.85|797.29|789.69|762
1654524300000|2022-06-06 14:05:00|801.16|793.56|802.98|795.38|805.88|798.28|800.8|793.2|769
1654524600000|2022-06-06 14:10:00|802.91|795.31|803.43|795.83|804.79|797.19|802.25|794.65|595
1654524900000|2022-06-06 14:15:00|803.45|795.85|801.92|794.32|804.08|796.48|800.42|792.82|638
1654525200000|2022-06-06 14:20:00|801.93|794.33|803.43|795.83|803.73|796.13|801.33|793.73|622
1654525500000|2022-06-06 14:25:00|803.59|795.99|805.94|798.34|806.66|799.06|801.6|794|670
1654525800000|2022-06-06 14:30:00|805.92|798.32|803.21|795.61|806.84|799.24|803.21|795.61|729
1654526100000|2022-06-06 14:35:00|803.22|795.62|803.59|795.99|804.98|797.38|803.12|795.52|622
1654526400000|2022-06-06 14:40:00|803.63|796.03|800.09|792.49|804.04|796.44|798.57|790.97|748
1654526700000|2022-06-06 14:45:00|800.07|792.47|797.33|789.73|800.47|792.87|796.34|788.74|605
1654527000000|2022-06-06 14:50:00|797.36|789.76|795.33|787.73|798.9|791.3|795.18|787.58|600
1654527300000|2022-06-06 14:55:00|795.3|787.7|791.08|783.48|795.89|788.29|790.43|782.83|649
1654527600000|2022-06-06 15:00:00|791.06|783.46|789.34|781.74|792.24|784.64|789.34|781.74|603
1654527900000|2022-06-06 15:05:00|789.38|781.78|783.39|775.79|789.96|782.36|783.36|775.76|761
1654528200000|2022-06-06 15:10:00|783.41|775.81|784.75|777.15|784.79|777.19|781.97|774.37|749
1654528500000|2022-06-06 15:15:00|784.74|777.14|781.53|773.93|786.77|779.17|781.53|773.93|820
1654528800000|2022-06-06 15:20:00|781.52|773.92|784.22|776.62|785.25|777.65|780.74|773.14|807
1654529100000|2022-06-06 15:25:00|784.16|776.56|785.72|778.12|787.98|780.38|783.77|776.17|708
1654529400000|2022-06-06 15:30:00|785.7|778.1|789.1|781.5|791.28|783.68|785.64|778.04|671
1654529700000|2022-06-06 15:35:00|789.13|781.53|789.81|782.21|791.75|784.15|787.96|780.36|682
1654530000000|2022-06-06 15:40:00|789.82|782.22|794.91|787.31|794.94|787.34|789.4|781.8|384
1654530300000|2022-06-06 15:45:00|794.93|787.33|793.31|785.71|797.25|789.65|791.96|784.36|638
1654530600000|2022-06-06 15:50:00|793.32|785.72|794.01|786.41|794.93|787.33|792.33|784.73|647
1654530900000|2022-06-06 15:55:00|793.98|786.38|794.14|786.54|795.2|787.6|793.13|785.53|552
1654531200000|2022-06-06 16:00:00|794.12|786.52|789.62|782.02|794.63|787.03|788.82|781.22|588
1654531500000|2022-06-06 16:05:00|789.65|782.05|788.71|781.11|791.87|784.27|788.4|780.8|726
1654531800000|2022-06-06 16:10:00|788.7|781.1|788.24|780.64|790.82|783.22|788.15|780.55|593
1654532100000|2022-06-06 16:15:00|788.25|780.65|788.95|781.35|789.77|782.17|787.26|779.66|766
1654532400000|2022-06-06 16:20:00|788.96|781.36|783.34|775.74|789.11|781.51|783.3|775.7|712
1654532700000|2022-06-06 16:25:00|783.37|775.77|784.94|777.34|786.03|778.43|783.3|775.7|772
1654533000000|2022-06-06 16:30:00|784.93|777.33|789.28|781.68|789.45|781.85|782.78|775.18|787
1654533300000|2022-06-06 16:35:00|789.21|781.61|787.58|779.98|789.21|781.61|786.53|778.93|582
1654533600000|2022-06-06 16:40:00|787.92|780.32|785.06|777.46|787.92|780.32|784.41|776.81|631
1654533900000|2022-06-06 16:45:00|784.99|777.39|784.26|776.66|785.47|777.87|784.15|776.55|597
1654534200000|2022-06-06 16:50:00|784.28|776.68|783.34|775.74|784.96|777.36|781.87|774.27|610
1654534500000|2022-06-06 16:55:00|783.4|775.8|785.87|778.27|786.19|778.59|783.4|775.8|607
1654534800000|2022-06-06 17:00:00|785.88|778.28|784.2|776.6|785.98|778.38|783.75|776.15|645
1654535100000|2022-06-06 17:05:00|784.24|776.64|784.28|776.68|787.5|779.9|784.03|776.43|553
1654535400000|2022-06-06 17:10:00|784.3|776.7|782.76|775.16|784.3|776.7|781.93|774.33|504
1654535700000|2022-06-06 17:15:00|782.75|775.15|779.02|771.42|782.9|775.3|778.91|771.31|690
1654536000000|2022-06-06 17:20:00|778.87|771.27|781.57|773.97|782|774.4|776.93|769.33|752
1654536300000|2022-06-06 17:25:00|781.55|773.95|785.03|777.43|785.29|777.69|781|773.4|760
1654536600000|2022-06-06 17:30:00|785.04|777.44|784.2|776.6|786.65|779.05|784.14|776.54|556
1654536900000|2022-06-06 17:35:00|784.19|776.59|785.54|777.94|786.01|778.41|783.94|776.34|529
1654537200000|2022-06-06 17:40:00|785.77|778.17|785.86|778.26|785.93|778.33|784.34|776.74|522
1654537500000|2022-06-06 17:45:00|785.88|778.28|785.28|777.68|785.97|778.37|784.14|776.54|535
1654537800000|2022-06-06 17:50:00|785.31|777.71|786.8|779.2|786.82|779.22|785.19|777.59|685
1654538100000|2022-06-06 17:55:00|786.86|779.26|785.59|777.99|787.02|779.42|785.2|777.6|565
1654538400000|2022-06-06 18:00:00|785.68|778.08|786.17|778.57|786.72|779.12|784.36|776.76|575
1654538700000|2022-06-06 18:05:00|786.16|778.56|785.38|777.78|787.63|780.03|784.57|776.97|473
1654539000000|2022-06-06 18:10:00|785.37|777.77|785.21|777.61|785.98|778.38|784.94|777.34|465
1654539300000|2022-06-06 18:15:00|785.22|777.62|786.39|778.79|786.94|779.34|784.26|776.66|572
1654539600000|2022-06-06 18:20:00|786.37|778.77|784.12|776.52|786.37|778.77|783.64|776.04|547
1654539900000|2022-06-06 18:25:00|784.1|776.5|782.83|775.23|784.19|776.59|782.24|774.64|643
1654540200000|2022-06-06 18:30:00|782.81|775.21|782.2|774.6|783.18|775.58|781.81|774.21|684
1654540500000|2022-06-06 18:35:00|782.14|774.54|779.21|771.61|782.77|775.17|779.19|771.59|661
1654540800000|2022-06-06 18:40:00|779.17|771.57|782.54|774.94|782.77|775.17|779.15|771.55|529
1654541100000|2022-06-06 18:45:00|782.55|774.95|784.01|776.41|786.19|778.59|782.55|774.95|632
1654541400000|2022-06-06 18:50:00|784|776.4|782.67|775.07|784.05|776.45|780.28|772.68|665
1654541700000|2022-06-06 18:55:00|782.8|775.2|783.99|776.39|784.92|777.32|782.74|775.14|460
1654542000000|2022-06-06 19:00:00|783.98|776.38|781.91|774.31|784.05|776.45|781.51|773.91|730
1654542300000|2022-06-06 19:05:00|781.9|774.3|783.14|775.54|783.67|776.07|781.54|773.94|555
1654542600000|2022-06-06 19:10:00|783.12|775.52|780.76|773.16|783.24|775.64|780.58|772.98|715
1654542900000|2022-06-06 19:15:00|780.75|773.15|781.38|773.78|782.99|775.39|780.51|772.91|515
1654543200000|2022-06-06 19:20:00|781.37|773.77|781.73|774.13|782.15|774.55|780.17|772.57|333
1654543500000|2022-06-06 19:25:00|781.75|774.15|781.97|774.37|782.68|775.08|781.19|773.59|432
1654543800000|2022-06-06 19:30:00|781.96|774.36|782.99|775.39|783.07|775.47|781.37|773.77|416
1654544100000|2022-06-06 19:35:00|782.94|775.34|783.8|776.2|783.89|776.29|781.41|773.81|289
1654544400000|2022-06-06 19:40:00|783.69|776.09|785.37|777.77|786.66|779.06|783.27|775.67|495
1654544700000|2022-06-06 19:45:00|785.38|777.78|784.78|777.18|785.62|778.02|784.22|776.62|424
1654545000000|2022-06-06 19:50:00|784.9|777.3|785.12|777.52|785.87|778.27|784.67|777.07|349
1654545300000|2022-06-06 19:55:00|785.06|777.46|785.35|777.75|786.17|778.57|785|777.4|440
1654545600000|2022-06-06 20:00:00|785.37|777.77|783.97|776.37|786.16|778.56|783.92|776.32|462
1654545900000|2022-06-06 20:05:00|783.99|776.39|777.27|769.67|784.11|776.51|777.26|769.66|568
1654546200000|2022-06-06 20:10:00|777.26|769.66|778.07|770.47|778.07|770.47|775.02|767.42|476
1654546500000|2022-06-06 20:15:00|778.08|770.48|784.23|776.63|784.62|777.02|777.66|770.06|436
1654546800000|2022-06-06 20:20:00|784.22|776.62|780.79|773.19|784.25|776.65|779.53|771.93|486
1654547100000|2022-06-06 20:25:00|780.78|773.18|780.69|773.09|781.23|773.63|778.65|771.05|472
1654547400000|2022-06-06 20:30:00|780.51|772.91|778.88|771.28|782.48|774.88|778.88|771.28|412
1654547700000|2022-06-06 20:35:00|778.9|771.3|778.84|771.24|779.67|772.07|778.09|770.49|544
1654548000000|2022-06-06 20:40:00|778.83|771.23|778.06|770.46|780.01|772.41|777.47|769.87|477
1654548300000|2022-06-06 20:45:00|778.05|770.45|779.46|771.86|779.6|772|777.93|770.33|336
1654548600000|2022-06-06 20:50:00|779.5|771.9|781.19|773.59|781.48|773.88|778.36|770.76|579
1654548900000|2022-06-06 20:55:00|781.22|773.62|781.06|773.46|781.92|774.32|780.43|772.83|464
1654549200000|2022-06-06 21:00:00|781.05|773.45|783.02|775.42|783.14|775.54|781.05|773.45|642
1654549500000|2022-06-06 21:05:00|783|775.4|783.2|775.6|784.15|776.55|782.26|774.66|491
1654549800000|2022-06-06 21:10:00|783.21|775.61|784.88|777.28|784.88|777.28|783.14|775.54|282
1654550100000|2022-06-06 21:15:00|784.82|777.22|785.08|777.48|785.18|777.58|784.59|776.99|339
1654550400000|2022-06-06 21:20:00|785.04|777.44|786.03|778.43|786.07|778.47|784.89|777.29|195
1654550700000|2022-06-06 21:25:00|785.95|778.35|787.99|780.39|788.05|780.45|785.92|778.32|128
1654551000000|2022-06-06 21:30:00|787.91|780.31|789.43|781.83|789.98|782.38|786.91|779.31|395
1654551300000|2022-06-06 21:35:00|789.48|781.88|791.65|784.05|791.73|784.13|789.21|781.61|337
1654551600000|2022-06-06 21:40:00|791.36|783.76|793.71|786.11|794.96|787.36|791.36|783.76|280
1654551900000|2022-06-06 21:45:00|794.13|786.53|791.88|784.28|795.12|787.52|791.87|784.27|349
1654552200000|2022-06-06 21:50:00|791.87|784.27|792.75|785.15|793.12|785.52|791.46|783.86|283
1654552500000|2022-06-06 21:55:00|792.76|785.16|794.22|786.62|794.3|786.7|792.51|784.91|166
1654552800000|2022-06-06 22:00:00|794.21|786.61|792.98|785.38|794.36|786.76|792.93|785.33|203
1654553100000|2022-06-06 22:05:00|792.9|785.3|799.87|792.27|800.42|792.82|792.71|785.11|203
1654553400000|2022-06-06 22:10:00|799.78|792.18|798.98|791.38|800.45|792.85|797.9|790.3|297
1654553700000|2022-06-06 22:15:00|798.99|791.39|795.77|788.17|799.07|791.47|795.77|788.17|376
1654554000000|2022-06-06 22:20:00|795.75|788.15|792.28|784.68|795.75|788.15|792.09|784.49|421
1654554300000|2022-06-06 22:25:00|792.29|784.69|793.79|786.19|794.1|786.5|792.09|784.49|322
1654554600000|2022-06-06 22:30:00|793.78|786.18|792.87|785.27|794.08|786.48|791.1|783.5|290
1654554900000|2022-06-06 22:35:00|792.97|785.37|794.39|786.79|794.52|786.92|792.62|785.02|223
1654555200000|2022-06-06 22:40:00|794.35|786.75|793.21|785.61|794.35|786.75|793.06|785.46|208
1654555500000|2022-06-06 22:45:00|793.2|785.6|789.43|781.83|793.35|785.75|789.43|781.83|383
1654555800000|2022-06-06 22:50:00|789.46|781.86|791.29|783.69|792.24|784.64|788.99|781.39|321
1654556100000|2022-06-06 22:55:00|791.28|783.68|790.1|782.5|791.99|784.39|789.49|781.89|288
1654556400000|2022-06-06 23:00:00|790.11|782.51|791.07|783.47|791.96|784.36|789.72|782.12|305
1654556700000|2022-06-06 23:05:00|791.08|783.48|792.57|784.97|793.68|786.08|791|783.4|181
1654557000000|2022-06-06 23:10:00|792.63|785.03|793.27|785.67|793.35|785.75|790.29|782.69|326
1654557300000|2022-06-06 23:15:00|793.25|785.65|794.96|787.36|795.3|787.7|792.16|784.56|362
1654557600000|2022-06-06 23:20:00|794.97|787.37|794.52|786.92|795.78|788.18|794.48|786.88|236
1654557900000|2022-06-06 23:25:00|794.51|786.91|795.71|788.11|796.3|788.7|793.21|785.61|293
1654558200000|2022-06-06 23:30:00|795.4|787.8|796.05|788.45|796.05|788.45|794.48|786.88|179
1654558500000|2022-06-06 23:35:00|796.02|788.42|797.4|789.8|798.09|790.49|795.45|787.85|241
1654558800000|2022-06-06 23:40:00|797.41|789.81|799.35|791.75|799.46|791.86|796.81|789.21|205
1654559100000|2022-06-06 23:45:00|799.3|791.7|801.12|793.52|802.77|795.17|799.3|791.7|306
1654559400000|2022-06-06 23:50:00|801.11|793.51|802.21|794.61|802.27|794.67|796.31|788.71|417
1654559700000|2022-06-06 23:55:00|802.16|794.56|801.31|793.71|803.13|795.53|801.24|793.64|303
1654560000000|2022-06-07 00:00:00|801.32|793.72|793.7|786.1|801.97|794.37|793.7|786.1|560
1654560300000|2022-06-07 00:05:00|793.64|786.04|799.32|791.72|800.54|792.94|793.25|785.65|594
1654560600000|2022-06-07 00:10:00|799.31|791.71|795.2|787.6|800.27|792.67|795.02|787.42|626
1654560900000|2022-06-07 00:15:00|795.21|787.61|796.14|788.54|799.8|792.2|794.25|786.65|624
1654561200000|2022-06-07 00:20:00|796.13|788.53|779.17|771.57|796.48|788.88|779.1|771.5|810
1654561500000|2022-06-07 00:25:00|779.04|771.44|775.14|767.54|779.04|771.44|773.83|766.23|814
1654561800000|2022-06-07 00:30:00|775.12|767.52|766.29|758.69|775.12|767.52|764.73|757.13|886
1654562100000|2022-06-07 00:35:00|766.28|758.68|760.72|753.12|767.86|760.26|758.35|750.75|964
1654562400000|2022-06-07 00:40:00|760.73|753.13|758.81|751.21|764.56|756.96|758.46|750.86|887
1654562700000|2022-06-07 00:45:00|758.84|751.24|759.38|751.78|763.19|755.59|758.81|751.21|716
1654563000000|2022-06-07 00:50:00|759.37|751.77|759.16|751.56|759.39|751.79|755.44|747.84|647
1654563300000|2022-06-07 00:55:00|759.1|751.5|755.26|747.66|759.13|751.53|754.83|747.23|483
1654563600000|2022-06-07 01:00:00|755.24|747.64|757.25|749.65|758.01|750.41|749.63|742.03|739
1654563900000|2022-06-07 01:05:00|757.23|749.63|761.25|753.65|761.25|753.65|755.99|748.39|559
1654564200000|2022-06-07 01:10:00|761.21|753.61|756.52|748.92|761.21|753.61|755.31|747.71|589
1654564500000|2022-06-07 01:15:00|756.32|748.72|755.28|747.68|756.32|748.72|754.24|746.64|644
1654564800000|2022-06-07 01:20:00|755.29|747.69|755.35|747.75|756.18|748.58|753.3|745.7|624
1654565100000|2022-06-07 01:25:00|755.41|747.81|752.96|745.36|755.51|747.91|750.53|742.93|717
1654565400000|2022-06-07 01:30:00|752.97|745.37|751.16|743.56|753.02|745.42|748.65|741.05|686
1654565700000|2022-06-07 01:35:00|751.02|743.42|748.86|741.26|751.19|743.59|748.37|740.77|503
1654566000000|2022-06-07 01:40:00|748.87|741.27|747.14|739.54|748.94|741.34|746.58|738.98|581
1654566300000|2022-06-07 01:45:00|747.08|739.48|742.05|734.45|747.18|739.58|741.82|734.22|596
1654566600000|2022-06-07 01:50:00|742.13|734.53|738.35|730.75|742.13|734.53|735.62|728.02|768
1654566900000|2022-06-07 01:55:00|738.18|730.58|748.41|740.81|749.97|742.37|737.31|729.71|856
1654567200000|2022-06-07 02:00:00|748.42|740.82|746.91|739.31|749.69|742.09|745.43|737.83|756
1654567500000|2022-06-07 02:05:00|746.9|739.3|743.15|735.55|747.04|739.44|742.64|735.04|589
1654567800000|2022-06-07 02:10:00|743.14|735.54|744.52|736.92|746.21|738.61|741.84|734.24|501
1654568100000|2022-06-07 02:15:00|744.51|736.91|744.76|737.16|747.33|739.73|742.68|735.08|567
1654568400000|2022-06-07 02:20:00|744.67|737.07|744.97|737.37|746.27|738.67|742.87|735.27|651
1654568700000|2022-06-07 02:25:00|745.06|737.46|744|736.4|745.93|738.33|743.4|735.8|564
1654569000000|2022-06-07 02:30:00|744.01|736.41|744.46|736.86|745.87|738.27|743.17|735.57|553
1654569300000|2022-06-07 02:35:00|744.47|736.87|748.16|740.56|748.78|741.18|744.24|736.64|585
1654569600000|2022-06-07 02:40:00|748.18|740.58|746.91|739.31|748.76|741.16|746.36|738.76|484
1654569900000|2022-06-07 02:45:00|746.92|739.32|748.21|740.61|748.43|740.83|744.29|736.69|640
1654570200000|2022-06-07 02:50:00|748.2|740.6|747.96|740.36|748.51|740.91|747.11|739.51|485
1654570500000|2022-06-07 02:55:00|747.9|740.3|748.05|740.45|748.19|740.59|745.7|738.1|532
1654570800000|2022-06-07 03:00:00|748.04|740.44|748.24|740.64|748.26|740.66|746.8|739.2|418
1654571100000|2022-06-07 03:05:00|748.25|740.65|749.64|742.04|749.77|742.17|747.18|739.58|561
1654571400000|2022-06-07 03:10:00|749.68|742.08|751.89|744.29|751.89|744.29|749.22|741.62|482
1654571700000|2022-06-07 03:15:00|751.68|744.08|755.38|747.78|755.47|747.87|751.5|743.9|284
1654572000000|2022-06-07 03:20:00|755.65|748.05|757.07|749.47|758.62|751.02|754.68|747.08|549
1654572300000|2022-06-07 03:25:00|757.08|749.48|760.02|752.42|760.15|752.55|757|749.4|546
1654572600000|2022-06-07 03:30:00|759.89|752.29|759.91|752.31|761.27|753.67|759.71|752.11|364
1654572900000|2022-06-07 03:35:00|759.9|752.3|760.97|753.37|761.3|753.7|759.85|752.25|225
1654573200000|2022-06-07 03:40:00|760.96|753.36|761.37|753.77|761.72|754.12|760.25|752.65|317
1654573500000|2022-06-07 03:45:00|761.38|753.78|760.35|752.75|761.65|754.05|759.47|751.87|442
1654573800000|2022-06-07 03:50:00|760.36|752.76|761.07|753.47|761.15|753.55|759.48|751.88|333
1654574100000|2022-06-07 03:55:00|761.04|753.44|761.08|753.48|762.04|754.44|760.92|753.32|276
1654574400000|2022-06-07 04:00:00|761.14|753.54|760.82|753.22|762.31|754.71|758.88|751.28|502
1654574700000|2022-06-07 04:05:00|760.81|753.21|759.79|752.19|761.8|754.2|759.31|751.71|437
1654575000000|2022-06-07 04:10:00|759.8|752.2|759.81|752.21|759.95|752.35|759.28|751.68|318
1654575300000|2022-06-07 04:15:00|759.67|752.07|760.28|752.68|760.76|753.16|759.37|751.77|398
1654575600000|2022-06-07 04:20:00|760.31|752.71|758.09|750.49|760.33|752.73|757.23|749.63|298
1654575900000|2022-06-07 04:25:00|758.3|750.7|759.23|751.63|759.29|751.69|757.95|750.35|297
1654576200000|2022-06-07 04:30:00|759.25|751.65|756.78|749.18|759.92|752.32|756.48|748.88|314
1654576500000|2022-06-07 04:35:00|756.85|749.25|756.32|748.72|758.19|750.59|754.78|748.57|239
1654576800000|2022-06-07 04:40:00|756.31|748.71|756.59|748.99|757.25|749.65|755.52|747.92|264
1654577100000|2022-06-07 04:45:00|756.6|749|760.99|753.39|761.06|753.46|756.19|748.59|225
1654577400000|2022-06-07 04:50:00|761.06|753.46|757.18|749.58|761.18|753.58|757.08|749.48|344
1654577700000|2022-06-07 04:55:00|757.21|749.61|758.3|750.7|759.27|751.67|757.19|749.59|307
1654578000000|2022-06-07 05:00:00|758.32|750.72|759.27|751.67|760.25|752.65|758.21|750.61|331
1654578300000|2022-06-07 05:05:00|759.25|751.65|759.23|751.63|759.7|752.1|757.45|749.85|345
1654578600000|2022-06-07 05:10:00|759.21|751.61|756.51|748.91|759.56|751.96|756.14|748.54|478
1654578900000|2022-06-07 05:15:00|756.52|748.92|757.29|749.69|757.32|749.72|756.01|748.41|326
1654579200000|2022-06-07 05:20:00|757.21|749.61|754.37|746.77|757.93|750.33|754.31|746.71|381
1654579500000|2022-06-07 05:25:00|754.36|746.76|754.12|746.52|754.94|747.34|753.36|745.76|374
1654579800000|2022-06-07 05:30:00|754.11|746.51|757.36|749.76|757.4|749.8|754.03|746.43|340
1654580100000|2022-06-07 05:35:00|757.38|749.78|757.8|750.2|758.59|750.99|757.08|749.48|369
1654580400000|2022-06-07 05:40:00|757.79|750.19|758.85|751.25|759.35|751.75|757.76|750.16|275
1654580700000|2022-06-07 05:45:00|758.88|751.28|760.11|752.51|760.17|752.57|758.28|750.68|273
1654581000000|2022-06-07 05:50:00|760.1|752.5|763.13|755.53|764.3|756.7|760.03|752.43|383
1654581300000|2022-06-07 05:55:00|763.12|755.52|760.94|753.34|763.73|756.13|760.93|753.33|368
1654581600000|2022-06-07 06:00:00|760.95|753.35|763.8|756.2|764.91|757.31|760.84|753.24|504
1654581900000|2022-06-07 06:05:00|763.83|756.23|762.91|755.31|763.94|756.34|762.31|754.71|296
1654582200000|2022-06-07 06:10:00|762.93|755.33|763.25|755.65|763.69|756.09|762.68|755.08|207
1654582500000|2022-06-07 06:15:00|763.26|755.66|762.27|754.67|763.35|755.75|762.23|754.63|352
1654582800000|2022-06-07 06:20:00|762.26|754.66|759.73|752.13|762.38|754.78|759.05|751.45|305
1654583100000|2022-06-07 06:25:00|759.7|752.1|760.89|753.29|760.94|753.34|759.68|752.08|186
1654583400000|2022-06-07 06:30:00|760.88|753.28|758.82|751.22|760.98|753.38|758.43|750.83|264
1654583700000|2022-06-07 06:35:00|758.81|751.21|760.81|753.21|761.57|753.97|758.81|751.21|290
1654584000000|2022-06-07 06:40:00|760.83|753.23|760.22|752.62|761.31|753.71|760.15|752.55|223
1654584300000|2022-06-07 06:45:00|760.24|752.64|762.16|754.56|762.19|754.59|759.88|752.28|275
1654584600000|2022-06-07 06:50:00|762.22|754.62|762.15|754.55|763.22|755.62|762.03|754.43|260
1654584900000|2022-06-07 06:55:00|762.1|754.5|762.24|754.64|762.28|754.68|761.24|753.64|237
1654585200000|2022-06-07 07:00:00|762.25|754.65|761.39|753.79|763.16|755.56|761.39|753.79|351
1654585500000|2022-06-07 07:05:00|761.36|753.76|762.7|755.1|762.7|755.1|761.04|753.44|287
1654585800000|2022-06-07 07:10:00|762.69|755.09|764.18|756.58|764.2|756.6|762.04|754.44|294
1654586100000|2022-06-07 07:15:00|764.16|756.56|764.01|756.41|765.03|757.43|763.72|756.12|302
1654586400000|2022-06-07 07:20:00|764.02|756.42|764.69|757.09|764.73|757.13|762.18|754.58|396
1654586700000|2022-06-07 07:25:00|764.7|757.1|767.35|759.75|767.91|760.31|764.18|756.58|377
1654587000000|2022-06-07 07:30:00|767.36|759.76|768.98|761.38|769.17|761.57|767.22|759.62|341
1654587300000|2022-06-07 07:35:00|769.01|761.41|768.57|760.97|769.09|761.49|767.33|759.73|438
1654587600000|2022-06-07 07:40:00|768.59|760.99|770.44|762.84|772.43|764.83|768.53|760.93|544
1654587900000|2022-06-07 07:45:00|770.43|762.83|772.02|764.42|772.59|764.99|770.33|762.73|497
1654588200000|2022-06-07 07:50:00|772.04|764.44|771.76|764.16|772.1|764.5|770.42|762.82|386
1654588500000|2022-06-07 07:55:00|771.77|764.17|773.13|765.53|773.15|765.55|771.73|764.13|337
1654588800000|2022-06-07 08:00:00|773.08|765.48|770.89|763.29|773.13|765.53|770.35|762.75|374
1654589100000|2022-06-07 08:05:00|770.88|763.28|769.01|761.41|770.88|763.28|767.95|760.35|373
1654589400000|2022-06-07 08:10:00|769.03|761.43|769.03|761.43|769.54|761.94|767.91|760.31|461
1654589700000|2022-06-07 08:15:00|769.07|761.47|769.84|762.24|769.84|762.24|767.37|759.77|415
1654590000000|2022-06-07 08:20:00|770|762.4|768.24|760.64|770.08|762.48|768.14|760.54|267
1654590300000|2022-06-07 08:25:00|768.27|760.67|768.4|760.8|768.7|761.1|768.16|760.56|253
1654590600000|2022-06-07 08:30:00|768.39|760.79|768.31|760.71|768.6|761|768.31|760.71|212
1654590900000|2022-06-07 08:35:00|768.3|760.7|772.55|764.95|772.69|765.09|768.29|760.69|399
1654591200000|2022-06-07 08:40:00|772.54|764.94|772.82|765.22|773.04|765.44|771.19|763.59|421
1654591500000|2022-06-07 08:45:00|772.79|765.19|772.98|765.38|773.25|765.65|771.38|763.78|456
1654591800000|2022-06-07 08:50:00|772.97|765.37|772.22|764.62|773.77|766.17|772.08|764.48|370
1654592100000|2022-06-07 08:55:00|772.2|764.6|771.75|764.15|772.89|765.29|771.73|764.13|294
1654592400000|2022-06-07 09:00:00|772.01|764.41|769.3|761.7|772.52|764.92|769.3|761.7|412
1654592700000|2022-06-07 09:05:00|769.2|761.6|767.9|760.3|769.64|762.04|767.83|760.23|406
1654593000000|2022-06-07 09:10:00|767.79|760.19|765.69|758.09|767.8|760.2|765.23|757.63|445
1654593300000|2022-06-07 09:15:00|765.67|758.07|767.83|760.23|768.01|760.41|764.36|756.76|401
1654593600000|2022-06-07 09:20:00|767.75|760.15|766.08|758.48|767.83|760.23|765.42|757.82|416
1654593900000|2022-06-07 09:25:00|766.07|758.47|765.24|757.64|766.41|758.81|765.23|757.63|390
1654594200000|2022-06-07 09:30:00|765.25|757.65|764.22|756.62|765.97|758.37|764.12|756.52|327
1654594500000|2022-06-07 09:35:00|764.26|756.66|765.43|757.83|765.87|758.27|764.13|756.53|364
1654594800000|2022-06-07 09:40:00|765.44|757.84|764.96|757.36|765.66|758.06|764.41|756.81|381
1654595100000|2022-06-07 09:45:00|764.99|757.39|766.25|758.65|766.31|758.71|764.88|757.28|243
1654595400000|2022-06-07 09:50:00|766.24|758.64|765.14|757.54|766.25|758.65|764.73|757.13|278
1654595700000|2022-06-07 09:55:00|765.01|757.41|764.74|757.14|765.21|757.61|764.44|756.84|292
1654596000000|2022-06-07 10:00:00|764.71|757.11|764.75|757.15|765.8|758.2|764.66|757.06|318
1654596300000|2022-06-07 10:05:00|764.74|757.14|764.85|757.25|765.03|757.43|763.89|756.29|325
1654596600000|2022-06-07 10:10:00|764.84|757.24|765.5|757.9|765.66|758.06|764.64|757.04|254
1654596900000|2022-06-07 10:15:00|765.75|758.15|764.27|756.67|766.97|759.37|764.27|756.67|335
1654597200000|2022-06-07 10:20:00|764.26|756.66|763.26|755.66|764.3|756.7|763.11|755.51|346
1654597500000|2022-06-07 10:25:00|763.25|755.65|764.52|756.92|764.94|757.34|763.02|755.42|334
1654597800000|2022-06-07 10:30:00|764.55|756.95|765.65|758.05|766.85|759.25|764.53|756.93|391
1654598100000|2022-06-07 10:35:00|765.81|758.21|765.83|758.23|766.09|758.49|764.82|757.22|290
1654598400000|2022-06-07 10:40:00|765.82|758.22|765.45|757.85|766.08|758.48|765.35|757.75|336
1654598700000|2022-06-07 10:45:00|765.46|757.86|765.95|758.35|766.13|758.53|765.2|757.6|357
1654599000000|2022-06-07 10:50:00|765.94|758.34|765.78|758.18|766.13|758.53|765.17|757.57|349
1654599300000|2022-06-07 10:55:00|765.77|758.17|763.54|755.94|766.05|758.45|763.31|755.71|360
1654599600000|2022-06-07 11:00:00|763.55|755.95|753.12|745.52|764.82|757.22|753.03|745.43|628
1654599900000|2022-06-07 11:05:00|753.13|745.53|754.61|747.01|757.7|750.1|752.88|745.28|653
1654600200000|2022-06-07 11:10:00|754.41|746.81|752.05|744.45|754.68|747.08|750.27|742.67|653
1654600500000|2022-06-07 11:15:00|751.98|744.38|755.47|747.87|755.95|748.35|751.24|743.64|521
1654600800000|2022-06-07 11:20:00|755.46|747.86|753.58|745.98|755.46|747.86|751.39|743.79|427
1654601100000|2022-06-07 11:25:00|753.62|746.02|754.86|747.26|755.32|747.72|750.99|743.39|482
1654601400000|2022-06-07 11:30:00|754.87|747.27|754.6|747|754.98|747.38|753.38|745.78|348
1654601700000|2022-06-07 11:35:00|754.64|747.04|754.25|746.65|755.55|747.95|753.23|745.63|381
1654602000000|2022-06-07 11:40:00|754.27|746.67|753.35|745.75|754.6|747|753.2|745.6|366
1654602300000|2022-06-07 11:45:00|753.34|745.74|753.91|746.31|754.09|746.49|752.32|744.72|437
1654602600000|2022-06-07 11:50:00|753.94|746.34|752.96|745.36|753.96|746.36|752.81|745.21|229
1654602900000|2022-06-07 11:55:00|753.18|745.58|755.94|748.34|755.98|748.38|753.14|745.54|313
1654603200000|2022-06-07 12:00:00|755.95|748.35|754.6|747|756.37|748.77|753.73|746.13|346
1654603500000|2022-06-07 12:05:00|754.62|747.02|752.95|745.35|754.78|747.18|752.73|745.13|373
1654603800000|2022-06-07 12:10:00|752.94|745.34|751.55|743.95|753.1|745.5|750.96|743.36|326
1654604100000|2022-06-07 12:15:00|751.56|743.96|750.32|742.72|751.61|744.01|750.28|742.68|364
1654604400000|2022-06-07 12:20:00|750.31|742.71|747.73|740.13|751.14|743.54|747.44|739.84|381
1654604700000|2022-06-07 12:25:00|747.74|740.14|746.99|739.39|747.75|740.15|745.65|738.05|437
1654605000000|2022-06-07 12:30:00|746.98|739.38|749.82|742.22|749.99|742.39|746.61|739.01|424
1654605300000|2022-06-07 12:35:00|749.83|742.23|754.14|746.54|754.65|747.05|749.83|742.23|464
1654605600000|2022-06-07 12:40:00|754.13|746.53|753.21|745.61|754.16|746.56|751.82|744.22|440
1654605900000|2022-06-07 12:45:00|753.24|745.64|751.16|743.56|753.64|746.04|751.09|743.49|382
1654606200000|2022-06-07 12:50:00|751.18|743.58|752.23|744.63|752.93|745.33|750.64|743.04|352
1654606500000|2022-06-07 12:55:00|752.21|744.61|753.56|745.96|753.99|746.39|752.18|744.58|337
1654606800000|2022-06-07 13:00:00|753.6|746|752.03|744.43|753.82|746.22|751.97|744.37|329
1654607100000|2022-06-07 13:05:00|751.99|744.39|754.24|746.64|754.53|746.93|751.97|744.37|287
1654607400000|2022-06-07 13:10:00|754.23|746.63|753.83|746.23|755.96|748.36|753.76|746.16|376
1654607700000|2022-06-07 13:15:00|753.82|746.22|755.2|747.6|755.59|747.99|753.81|746.21|339
1654608000000|2022-06-07 13:20:00|755.11|747.51|755.68|748.08|755.81|748.21|754.93|747.33|283
1654608300000|2022-06-07 13:25:00|755.71|748.11|756.68|749.08|757.19|749.59|755.48|747.88|282
1654608600000|2022-06-07 13:30:00|756.69|749.09|758.93|751.33|760.96|753.36|753.73|746.13|772
1654608900000|2022-06-07 13:35:00|758.99|751.39|762.11|754.51|763.49|755.89|758.63|751.03|742
1654609200000|2022-06-07 13:40:00|762.01|754.41|764.47|756.87|764.71|757.11|761.49|753.89|559
1654609500000|2022-06-07 13:45:00|764.68|757.08|765.43|757.83|765.89|758.29|763.43|755.83|521
1654609800000|2022-06-07 13:50:00|765.44|757.84|767.66|760.06|770.47|762.87|765.39|757.79|559
1654610100000|2022-06-07 13:55:00|767.65|760.05|768.65|761.05|768.72|761.12|766.25|758.65|508
1654610400000|2022-06-07 14:00:00|768.67|761.07|768.94|761.34|769.78|762.18|767.67|760.07|559
1654610700000|2022-06-07 14:05:00|768.97|761.37|767.35|759.75|770.44|762.84|767.32|759.72|555
1654611000000|2022-06-07 14:10:00|767.31|759.71|764.53|756.93|767.91|760.31|763.68|756.08|492
1654611300000|2022-06-07 14:15:00|764.52|756.92|765.07|757.47|766.95|759.35|763.69|756.09|488
1654611600000|2022-06-07 14:20:00|765.08|757.48|768.8|761.2|769.58|761.98|764.73|757.13|494
1654611900000|2022-06-07 14:25:00|768.81|761.21|775.34|767.74|776.03|768.43|768.72|761.12|334
1654612200000|2022-06-07 14:30:00|774.9|767.3|780.53|772.93|780.7|773.1|774.01|766.41|536
1654612500000|2022-06-07 14:35:00|780.5|772.9|783.5|775.9|783.66|776.06|779.24|771.64|614
1654612800000|2022-06-07 14:40:00|783.51|775.91|784.3|776.7|786.37|778.77|782.15|774.55|579
1654613100000|2022-06-07 14:45:00|784.31|776.71|787.27|779.67|787.47|779.87|784.31|776.71|615
1654613400000|2022-06-07 14:50:00|787.29|779.69|786.39|778.79|787.29|779.69|783.92|776.32|613
1654613700000|2022-06-07 14:55:00|786.35|778.75|782.88|775.28|786.35|778.75|781.76|774.16|543
1654614000000|2022-06-07 15:00:00|782.87|775.27|780.36|772.76|783.13|775.53|780.36|772.76|448
1654614300000|2022-06-07 15:05:00|780.33|772.73|781.49|773.89|782.09|774.49|777.83|770.23|612
1654614600000|2022-06-07 15:10:00|781.51|773.91|780.94|773.34|783.54|775.94|780.19|772.59|487
1654614900000|2022-06-07 15:15:00|780.93|773.33|780.43|772.83|783.77|776.17|780.12|772.52|546
1654615200000|2022-06-07 15:20:00|780.4|772.8|778.07|770.47|780.59|772.99|776.99|769.39|548
1654615500000|2022-06-07 15:25:00|778.08|770.48|773.69|766.09|779.77|772.17|773.56|765.96|549
1654615800000|2022-06-07 15:30:00|773.68|766.08|775.4|767.8|775.4|767.8|772.4|764.8|468
1654616100000|2022-06-07 15:35:00|775.41|767.81|774.41|766.81|775.41|767.81|772.22|764.62|481
1654616400000|2022-06-07 15:40:00|774.56|766.96|777.63|770.03|778.24|770.64|773.93|766.33|410
1654616700000|2022-06-07 15:45:00|777.73|770.13|776.83|769.23|780.91|773.31|776.55|768.95|456
1654617000000|2022-06-07 15:50:00|776.92|769.32|778.97|771.37|779.72|772.12|775.9|768.3|452
1654617300000|2022-06-07 15:55:00|779.05|771.45|781.15|773.55|781.85|774.25|779.01|771.41|362
1654617600000|2022-06-07 16:00:00|781.17|773.57|779.02|771.42|781.97|774.37|779.02|771.42|316
1654617900000|2022-06-07 16:05:00|779.01|771.41|779.15|771.35|779.89|772.29|777.61|770.01|457
1654618200000|2022-06-07 16:10:00|779.21|771.41|778.95|771.15|780.23|772.43|778.33|770.53|382
1654618500000|2022-06-07 16:15:00|778.94|771.14|777.14|769.34|778.94|771.14|775.24|767.44|488
1654618800000|2022-06-07 16:20:00|777.04|769.24|777.85|770.05|778.29|770.49|776.5|768.7|421
1654619100000|2022-06-07 16:25:00|777.84|770.04|777.66|769.86|779.19|771.39|777.36|769.56|383
1654619400000|2022-06-07 16:30:00|777.65|769.85|779.75|771.95|780.59|772.79|776.65|768.85|471
1654619700000|2022-06-07 16:35:00|779.86|772.06|780.13|772.33|780.9|773.1|779.1|771.3|262
1654620000000|2022-06-07 16:40:00|779.8|772|782.05|774.25|783.3|775.5|779.67|771.87|332
1654620300000|2022-06-07 16:45:00|782.06|774.26|782.3|774.5|782.38|774.58|781.73|773.93|251
1654620600000|2022-06-07 16:50:00|782.29|774.49|781.99|774.19|782.38|774.58|780.83|773.03|236
1654620900000|2022-06-07 16:55:00|782.04|774.24|782.1|774.3|783.11|775.31|781.91|774.11|352
1654621200000|2022-06-07 17:00:00|782.09|774.29|783.19|775.39|783.19|775.39|780.64|772.84|399
1654621500000|2022-06-07 17:05:00|783.18|775.38|783.22|775.42|783.81|776.01|782.91|775.11|266
1654621800000|2022-06-07 17:10:00|783.33|775.53|784.51|776.71|785.94|778.14|783.25|775.45|358
1654622100000|2022-06-07 17:15:00|784.52|776.72|783.27|775.47|785.18|777.38|783.24|775.44|331
1654622400000|2022-06-07 17:20:00|783.24|775.44|781.52|773.72|783.94|776.14|781.17|773.37|375
1654622700000|2022-06-07 17:25:00|781.53|773.73|782.29|774.49|782.66|774.86|781.18|773.38|215
1654623000000|2022-06-07 17:30:00|782.46|774.66|780.72|772.92|782.87|775.07|780.39|772.59|357
1654623300000|2022-06-07 17:35:00|780.73|772.93|781.39|773.59|781.4|773.6|780.5|772.7|325
1654623600000|2022-06-07 17:40:00|781.38|773.58|780.14|772.34|781.38|773.58|779.56|771.76|265
1654623900000|2022-06-07 17:45:00|780.13|772.33|780.07|772.27|781.05|773.25|779.44|771.64|352
1654624200000|2022-06-07 17:50:00|780.06|772.26|780.95|773.15|781.27|773.47|778.97|771.17|339
1654624500000|2022-06-07 17:55:00|780.9|773.1|782.13|774.33|782.27|774.47|780.49|772.69|340
1654624800000|2022-06-07 18:00:00|782.14|774.34|780.95|773.15|783.04|775.24|780.4|772.6|388
1654625100000|2022-06-07 18:05:00|780.94|773.14|785.17|777.37|785.2|777.4|780.86|773.06|386
1654625400000|2022-06-07 18:10:00|785.2|777.4|794.26|786.46|794.53|786.73|784.78|776.98|568
1654625700000|2022-06-07 18:15:00|794.37|786.57|797.2|789.4|797.42|789.62|790.77|782.97|645
1654626000000|2022-06-07 18:20:00|797.21|789.41|809.1|801.3|810.61|802.81|795.61|787.81|618
1654626300000|2022-06-07 18:25:00|809.16|801.36|813|805.2|813|805.2|807.51|799.71|639
1654626600000|2022-06-07 18:30:00|813.01|805.21|828.78|820.98|833.19|825.39|809.4|801.6|872
1654626900000|2022-06-07 18:35:00|829.21|821.41|831.05|823.25|835.39|827.59|829.09|821.29|855
1654627200000|2022-06-07 18:40:00|831.06|823.26|826.83|819.03|831.18|823.38|821.82|814.02|758
1654627500000|2022-06-07 18:45:00|826.85|819.05|824.35|816.55|831.23|823.43|822.51|814.71|708
1654627800000|2022-06-07 18:50:00|824.36|816.56|823.05|815.25|826.36|818.56|822.53|814.73|612
1654628100000|2022-06-07 18:55:00|823.04|815.24|828.35|820.55|829.4|821.6|822.07|814.27|516
1654628400000|2022-06-07 19:00:00|828.43|820.63|826.37|818.57|831.14|823.34|826|818.2|623
1654628700000|2022-06-07 19:05:00|826.36|818.56|824.52|816.72|826.37|818.57|823.46|815.66|649
1654629000000|2022-06-07 19:10:00|824.53|816.73|825.56|817.76|827.41|819.61|824.28|816.48|547
1654629300000|2022-06-07 19:15:00|825.47|817.67|832.19|824.39|832.35|824.55|825.38|817.58|367
1654629600000|2022-06-07 19:20:00|832.27|824.47|830.53|822.73|833.45|825.65|829.09|821.29|650
1654629900000|2022-06-07 19:25:00|830.48|822.68|839.85|832.05|841.8|834|829.73|821.93|484
1654630200000|2022-06-07 19:30:00|839.84|832.04|848.34|840.54|851.34|843.54|837.67|829.87|832
1654630500000|2022-06-07 19:35:00|848.33|840.53|846.42|838.62|848.34|840.54|841.8|834|829
1654630800000|2022-06-07 19:40:00|846.44|838.64|849.15|841.35|849.78|841.98|844.07|836.27|710
1654631100000|2022-06-07 19:45:00|849.16|841.36|847.56|839.76|854.29|846.49|846.47|838.67|855
1654631400000|2022-06-07 19:50:00|847.54|839.74|846.24|838.44|848.45|840.65|839.92|832.12|884
1654631700000|2022-06-07 19:55:00|846.26|838.46|843.81|836.01|846.47|838.67|840.74|832.94|707
1654632000000|2022-06-07 20:00:00|843.82|836.02|845.41|837.61|845.53|837.73|842.69|834.89|640
1654632300000|2022-06-07 20:05:00|845.49|837.69|878.23|870.43|878.5|870.7|845.38|837.58|841
1654632600000|2022-06-07 20:10:00|878.18|870.38|892.62|884.82|901.55|893.75|872.89|865.09|1053
1654632900000|2022-06-07 20:15:00|892.43|884.63|881.13|873.33|892.92|885.12|879.91|872.11|913
1654633200000|2022-06-07 20:20:00|881.16|873.36|875.62|867.82|881.83|874.03|874.82|867.02|906
1654633500000|2022-06-07 20:25:00|875.39|867.59|876.42|868.62|880.72|872.92|872.49|864.69|868
1654633800000|2022-06-07 20:30:00|876.41|868.61|869.21|861.41|878.09|870.29|868.4|860.6|744
1654634100000|2022-06-07 20:35:00|869.24|861.44|866.5|858.7|871.91|864.11|866.5|858.7|664
1654634400000|2022-06-07 20:40:00|866.51|858.71|870.31|862.51|873.74|865.94|863.04|855.24|785
1654634700000|2022-06-07 20:45:00|870.32|862.52|865.78|857.98|870.38|862.58|864.36|856.56|563
1654635000000|2022-06-07 20:50:00|865.81|858.01|867.44|859.64|869.61|861.81|865.38|857.58|589
1654635300000|2022-06-07 20:55:00|867.43|859.63|867.57|859.77|869.94|862.14|866.98|859.18|483
1654635600000|2022-06-07 21:00:00|867.6|859.8|870.2|862.4|871.66|863.86|867.33|859.53|514
1654635900000|2022-06-07 21:05:00|870.21|862.41|872.46|864.66|876.86|869.06|870.13|862.33|548
1654636200000|2022-06-07 21:10:00|872.45|864.65|874.56|866.76|874.56|866.76|872.03|864.23|372
1654636500000|2022-06-07 21:15:00|874.49|866.69|879.76|871.96|881.12|873.32|874.38|866.58|447
1654636800000|2022-06-07 21:20:00|879.75|871.95|878.26|870.46|879.75|871.95|875.08|867.28|558
1654637100000|2022-06-07 21:25:00|878.17|870.37|869.45|861.65|878.38|870.58|868.72|860.92|536
1654637400000|2022-06-07 21:30:00|869.47|861.67|871.95|864.15|872.06|864.26|868.84|861.04|408
1654637700000|2022-06-07 21:35:00|871.96|864.16|878.37|870.57|879.05|871.25|871.96|864.16|456
1654638000000|2022-06-07 21:40:00|878.36|870.56|876.87|869.07|878.64|870.84|876.41|868.61|266
1654638300000|2022-06-07 21:45:00|876.97|869.17|876.44|868.64|877.47|869.67|873.28|865.48|414
1654638600000|2022-06-07 21:50:00|876.45|868.65|890.38|882.58|890.99|883.19|876.34|868.54|509
1654638900000|2022-06-07 21:55:00|891.12|883.32|883.14|875.34|892|884.2|882.15|874.35|730
1654639200000|2022-06-07 22:00:00|883.25|875.45|892.58|884.78|892.58|884.78|882.86|875.06|591
1654639500000|2022-06-07 22:05:00|892.85|885.05|892.02|884.22|892.98|885.18|884.02|876.22|730
1654639800000|2022-06-07 22:10:00|892.06|884.26|887.21|879.41|892.07|884.27|885.69|877.89|585
1654640100000|2022-06-07 22:15:00|887.2|879.4|881.54|873.74|887.2|879.4|879.93|872.13|615
1654640400000|2022-06-07 22:20:00|881.46|873.66|880.07|872.27|881.91|874.11|878.23|870.43|577
1654640700000|2022-06-07 22:25:00|880.12|872.32|883.28|875.48|884.23|876.43|880.01|872.21|513
1654641000000|2022-06-07 22:30:00|883.27|875.47|876.05|868.25|883.36|875.56|876.03|868.23|615
1654641300000|2022-06-07 22:35:00|876.04|868.24|877.51|869.71|877.9|870.1|875.37|867.57|376
1654641600000|2022-06-07 22:40:00|877.45|869.65|870.59|862.79|878.82|871.02|870.4|862.6|681
1654641900000|2022-06-07 22:45:00|870.58|862.78|843.95|836.15|871.71|863.91|843.3|835.5|818
1654642200000|2022-06-07 22:50:00|843.47|835.67|878.85|871.05|879.36|871.56|841.84|834.04|1002
1654642500000|2022-06-07 22:55:00|879.1|871.3|874.15|866.35|883.13|875.33|870.37|862.57|1003
1654642800000|2022-06-07 23:00:00|874.35|866.55|864.68|856.88|875.83|868.03|859.44|851.64|962
1654643100000|2022-06-07 23:05:00|864.69|856.89|868.14|860.34|869.02|861.22|863.2|855.4|799
1654643400000|2022-06-07 23:10:00|868.15|860.35|868.47|860.67|873.43|865.63|868.05|860.25|683
1654643700000|2022-06-07 23:15:00|868.56|860.76|863.11|855.31|868.58|860.78|857.65|849.85|812
1654644000000|2022-06-07 23:20:00|863.09|855.29|872.92|865.12|873.82|866.02|862.51|854.71|589
1654644300000|2022-06-07 23:25:00|872.93|865.13|869.39|861.59|872.96|865.16|869.32|861.52|519
1654644600000|2022-06-07 23:30:00|869.41|861.61|868.46|860.66|873.27|865.47|868.35|860.55|553
1654644900000|2022-06-07 23:35:00|868.44|860.64|891.86|884.06|892.86|885.06|866.24|858.44|762
1654645200000|2022-06-07 23:40:00|891.84|884.04|888.03|880.23|892.02|884.22|884.58|876.78|752
1654645500000|2022-06-07 23:45:00|888.09|880.29|882.98|875.18|901.76|893.96|882.96|875.16|845
1654645800000|2022-06-07 23:50:00|882.99|875.19|877.51|869.71|882.99|875.19|874.71|866.91|926
1654646100000|2022-06-07 23:55:00|877.61|869.81|874.84|867.04|877.94|870.14|874.46|866.66|676
1654646400000|2022-06-08 00:00:00|874.86|867.06|876.47|868.67|878.99|871.19|873.12|865.32|804
1654646700000|2022-06-08 00:05:00|876.45|868.65|870.95|863.15|876.53|868.73|868.02|860.22|728
1654647000000|2022-06-08 00:10:00|870.98|863.18|877.85|870.05|877.94|870.14|868.59|860.79|623
1654647300000|2022-06-08 00:15:00|877.9|870.1|872.56|864.76|878.46|870.66|872.25|864.45|685
1654647600000|2022-06-08 00:20:00|872.57|864.77|878.47|870.67|882.23|874.43|872.24|864.44|669
1654647900000|2022-06-08 00:25:00|878.44|870.64|884.74|876.94|886.69|878.89|877.21|869.41|573
1654648200000|2022-06-08 00:30:00|884.68|876.88|880.7|872.9|886.82|879.02|878.97|871.17|640
1654648500000|2022-06-08 00:35:00|880.71|872.91|880.88|873.08|881.31|873.51|878.2|870.4|524
1654648800000|2022-06-08 00:40:00|880.85|873.05|878.38|870.58|882.66|874.86|878.21|870.41|470
1654649100000|2022-06-08 00:45:00|878.39|870.59|876.63|868.83|880.39|872.59|876.29|868.49|531
1654649400000|2022-06-08 00:50:00|876.42|868.62|878.61|870.81|879.22|871.42|876.31|868.51|425
1654649700000|2022-06-08 00:55:00|878.66|870.86|874.54|866.74|879.22|871.42|874.46|866.66|435
1654650000000|2022-06-08 01:00:00|874.55|866.75|870.43|862.63|875.36|867.56|869.28|861.48|578
1654650300000|2022-06-08 01:05:00|870.38|862.58|868.02|860.22|870.38|862.58|862.68|854.88|713
1654650600000|2022-06-08 01:10:00|868.05|860.25|870.61|862.81|871.99|864.19|867.87|860.07|565
1654650900000|2022-06-08 01:15:00|870.64|862.84|865.07|857.27|874.85|867.05|864.94|857.14|800
1654651200000|2022-06-08 01:20:00|865.1|857.3|870.11|862.31|870.29|862.49|863.44|855.64|604
1654651500000|2022-06-08 01:25:00|870.08|862.28|868.34|860.54|870.22|862.42|868.24|860.44|369
1654651800000|2022-06-08 01:30:00|868.35|860.55|872.36|864.56|874.1|866.3|867.46|859.66|498
1654652100000|2022-06-08 01:35:00|872.37|864.57|876.77|868.97|880.05|872.25|872.07|864.27|521
1654652400000|2022-06-08 01:40:00|876.75|868.95|877.31|869.51|877.87|870.07|873.03|865.23|497
1654652700000|2022-06-08 01:45:00|877.35|869.55|872.79|864.99|877.36|869.56|872.79|864.99|349
1654653000000|2022-06-08 01:50:00|872.68|864.88|878.47|870.67|879.2|871.4|872.49|864.69|374
1654653300000|2022-06-08 01:55:00|878.49|870.69|878.31|870.51|880.29|872.49|877.96|870.16|299
1654653600000|2022-06-08 02:00:00|878.32|870.52|881.19|873.39|881.23|873.43|878.32|870.52|365
1654653900000|2022-06-08 02:05:00|881.18|873.38|885.38|877.58|887.83|880.03|881.18|873.38|516
1654654200000|2022-06-08 02:10:00|885.36|877.56|878.55|870.75|886.2|878.4|878.25|870.45|480
1654654500000|2022-06-08 02:15:00|878.49|870.69|876.66|868.86|881.42|873.62|876.5|868.7|492
1654654800000|2022-06-08 02:20:00|876.65|868.85|872.18|864.38|876.81|869.01|871.83|864.03|417
1654655100000|2022-06-08 02:25:00|872.27|864.47|870.34|862.54|873.74|865.94|869.68|861.88|484
1654655400000|2022-06-08 02:30:00|870.35|862.55|876.92|869.12|876.92|869.12|870.15|862.35|390
1654655700000|2022-06-08 02:35:00|876.94|869.14|880.78|872.98|880.91|873.11|876.59|868.79|310
1654656000000|2022-06-08 02:40:00|881.12|873.32|875.92|868.12|881.4|873.6|874.58|866.78|374
1654656300000|2022-06-08 02:45:00|875.74|867.94|876.8|869|876.9|869.1|874.21|866.41|342
1654656600000|2022-06-08 02:50:00|876.81|869.01|872.56|864.76|878.32|870.52|872.47|864.67|427
1654656900000|2022-06-08 02:55:00|872.55|864.75|871.36|863.56|873.34|865.54|870.43|862.63|391
1654657200000|2022-06-08 03:00:00|871.37|863.57|876.41|868.61|876.41|868.61|870.67|862.87|334
1654657500000|2022-06-08 03:05:00|876.39|868.59|864.43|856.63|876.42|868.62|863.78|855.98|495
1654657800000|2022-06-08 03:10:00|864.46|856.66|856.59|848.79|864.58|856.78|852.18|844.38|725
1654658100000|2022-06-08 03:15:00|856.39|848.59|850.94|843.14|856.39|848.59|848.25|840.45|698
1654658400000|2022-06-08 03:20:00|850.89|843.09|851.17|843.37|856.89|849.09|850.11|842.31|947
1654658700000|2022-06-08 03:25:00|851.16|843.36|843.16|835.36|851.16|843.36|841.85|834.05|884
1654659000000|2022-06-08 03:30:00|843.19|835.39|834.2|826.4|843.48|835.68|833.81|826.01|848
1654659300000|2022-06-08 03:35:00|834.37|826.57|838.44|830.64|840.7|832.9|833.35|825.55|792
1654659600000|2022-06-08 03:40:00|838.29|830.49|834.68|826.88|838.3|830.5|833.8|826|679
1654659900000|2022-06-08 03:45:00|834.94|827.14|849.87|842.07|850.52|842.72|834.4|826.6|820
1654660200000|2022-06-08 03:50:00|849.97|842.17|847.9|840.1|855.22|847.42|846.77|838.97|855
1654660500000|2022-06-08 03:55:00|847.88|840.08|837.88|830.08|848.21|840.41|837.38|829.58|803
1654660800000|2022-06-08 04:00:00|837.89|830.09|837.73|829.93|839.5|831.7|834.34|826.54|677
1654661100000|2022-06-08 04:05:00|837.71|829.91|840.41|832.61|840.87|833.07|836.26|828.46|546
1654661400000|2022-06-08 04:10:00|840.35|832.55|846.96|839.16|848.33|840.53|840.35|832.55|641
1654661700000|2022-06-08 04:15:00|846.98|839.18|848.33|840.53|850.85|843.05|846.22|838.42|617
1654662000000|2022-06-08 04:20:00|848.34|840.54|848.95|841.15|849.32|841.52|846.4|838.6|418
1654662300000|2022-06-08 04:25:00|848.96|841.16|851.61|843.81|852.3|844.5|848.84|841.04|293
1654662600000|2022-06-08 04:30:00|851.65|843.85|846.4|838.6|853.27|845.47|846.03|838.23|452
1654662900000|2022-06-08 04:35:00|846.41|838.61|850.28|842.48|850.43|842.63|846.2|838.4|313
1654663200000|2022-06-08 04:40:00|850.29|842.49|850.65|842.85|851.34|843.54|849.82|842.02|308
1654663500000|2022-06-08 04:45:00|850.63|842.83|852.28|844.48|852.37|844.57|849.15|841.35|446
1654663800000|2022-06-08 04:50:00|852.25|844.45|850.06|842.26|853.44|845.64|849.09|841.29|448
1654664100000|2022-06-08 04:55:00|850.07|842.27|848.16|840.36|852.23|844.43|847.58|839.78|354
1654664400000|2022-06-08 05:00:00|848.15|840.35|849.26|841.46|851.4|843.6|847.32|839.52|473
1654664700000|2022-06-08 05:05:00|849.25|841.45|846.16|838.36|850.14|842.34|845.63|837.83|420
1654665000000|2022-06-08 05:10:00|846.17|838.37|849.36|841.56|849.36|841.56|845.59|837.79|288
1654665300000|2022-06-08 05:15:00|849.35|841.55|849.15|841.35|849.84|842.04|848.39|840.59|282
1654665600000|2022-06-08 05:20:00|849.19|841.39|848.4|840.6|850.49|842.69|848.22|840.42|309
1654665900000|2022-06-08 05:25:00|848.3|840.5|843.67|835.87|848.52|840.72|843.5|835.7|435
1654666200000|2022-06-08 05:30:00|843.65|835.85|847.38|839.58|847.48|839.68|843.52|835.72|324
1654666500000|2022-06-08 05:35:00|847.39|839.59|852.25|844.45|853.11|845.31|847.13|839.33|342
1654666800000|2022-06-08 05:40:00|852.21|844.41|856.33|848.53|858.57|850.77|851.52|843.72|665
1654667100000|2022-06-08 05:45:00|856.34|848.54|853.71|845.91|858.52|850.72|853.47|845.67|532
1654667400000|2022-06-08 05:50:00|853.7|845.9|857.99|850.19|858|850.2|853.39|845.59|316
1654667700000|2022-06-08 05:55:00|857.98|850.18|856.48|848.68|858.22|850.42|855.28|847.48|479
1654668000000|2022-06-08 06:00:00|856.56|848.76|859.35|851.55|860.33|852.53|855.5|847.7|485
1654668300000|2022-06-08 06:05:00|859.36|851.56|860.31|852.51|860.33|852.53|856.65|848.85|430
1654668600000|2022-06-08 06:10:00|860.32|852.52|855.24|847.44|860.32|852.52|855.24|847.44|455
1654668900000|2022-06-08 06:15:00|855.28|847.48|849.97|842.17|855.84|848.04|849.34|841.54|406
1654669200000|2022-06-08 06:20:00|850.01|842.21|847.62|839.82|850.19|842.39|846.22|838.42|382
1654669500000|2022-06-08 06:25:00|847.5|839.7|844.52|836.72|847.5|839.7|842.67|834.87|438
1654669800000|2022-06-08 06:30:00|844.53|836.73|844.48|836.68|847.25|839.45|843.49|835.69|448
1654670100000|2022-06-08 06:35:00|844.5|836.7|843.3|835.5|844.96|837.16|842.33|834.53|334
1654670400000|2022-06-08 06:40:00|843.31|835.51|846.37|838.57|847.35|839.55|843.22|835.42|312
1654670700000|2022-06-08 06:45:00|846.39|838.59|849.44|841.64|850.95|843.15|846.39|838.59|338
1654671000000|2022-06-08 06:50:00|849.45|841.65|845.39|837.59|850.3|842.5|845.39|837.59|397
1654671300000|2022-06-08 06:55:00|845.38|837.58|850.24|842.44|850.26|842.46|845.19|837.39|359
1654671600000|2022-06-08 07:00:00|850.2|842.4|845.19|837.39|850.22|842.42|844.13|836.33|470
1654671900000|2022-06-08 07:05:00|845.18|837.38|837.97|830.17|845.31|837.51|836.97|829.17|546
1654672200000|2022-06-08 07:10:00|837.98|830.18|840.45|832.65|841.23|833.43|837.25|829.45|413
1654672500000|2022-06-08 07:15:00|840.46|832.66|829.23|821.43|841.1|833.3|828.32|820.52|550
1654672800000|2022-06-08 07:20:00|829.22|821.42|831.89|824.09|831.89|824.09|827.13|819.33|566
1654673100000|2022-06-08 07:25:00|831.84|824.04|833.16|825.36|834.07|826.27|831.22|823.42|407
1654673400000|2022-06-08 07:30:00|832.78|824.98|833.32|825.52|834.06|826.26|832.28|824.48|366
1654673700000|2022-06-08 07:35:00|833.35|825.55|831.41|823.61|833.38|825.58|829.26|821.46|345
1654674000000|2022-06-08 07:40:00|831.36|823.56|846.1|838.3|849.5|841.7|831.35|823.55|487
1654674300000|2022-06-08 07:45:00|846.09|838.29|851.29|843.49|853.44|845.64|845.31|837.51|599
1654674600000|2022-06-08 07:50:00|851.31|843.51|846.87|839.07|851.4|843.6|846.78|838.98|455
1654674900000|2022-06-08 07:55:00|846.88|839.08|845.89|838.09|847.38|839.58|845.29|837.49|380
1654675200000|2022-06-08 08:00:00|845.88|838.08|845.78|837.98|847.24|839.44|845.48|837.68|395
1654675500000|2022-06-08 08:05:00|845.75|837.95|835.84|828.04|846.58|838.78|835.69|827.89|545
1654675800000|2022-06-08 08:10:00|835.85|828.05|838.01|830.21|839.68|831.88|834.57|826.77|489
1654676100000|2022-06-08 08:15:00|838.02|830.22|834.49|826.69|838.14|830.34|831.08|823.28|615
1654676400000|2022-06-08 08:20:00|834.59|826.79|844.8|837|846.32|838.52|833.47|825.67|575
1654676700000|2022-06-08 08:25:00|844.76|836.96|841.43|833.63|845.18|837.38|840.35|832.55|524
1654677000000|2022-06-08 08:30:00|841.42|833.62|840.3|832.5|845.23|837.43|840.26|832.46|506
1654677300000|2022-06-08 08:35:00|840.26|832.46|838.48|830.68|841.28|833.48|838.38|830.58|402
1654677600000|2022-06-08 08:40:00|838.47|830.67|840.47|832.67|840.47|832.67|834.58|826.78|467
1654677900000|2022-06-08 08:45:00|840.44|832.64|836.43|828.63|840.47|832.67|836.28|828.48|520
1654678200000|2022-06-08 08:50:00|836.5|828.7|837.08|829.28|837.4|829.6|833.45|825.65|470
1654678500000|2022-06-08 08:55:00|837.07|829.27|837.04|829.24|838.37|830.57|835.24|827.44|384
1654678800000|2022-06-08 09:00:00|837.03|829.23|831.59|823.79|837.61|829.81|831.59|823.79|482
1654679100000|2022-06-08 09:05:00|831.58|823.78|831.52|823.72|834.05|826.25|830.09|822.29|541
1654679400000|2022-06-08 09:10:00|831.45|823.65|832.47|824.67|832.9|825.1|829.44|821.64|467
1654679700000|2022-06-08 09:15:00|832.48|824.68|836.24|828.44|836.24|828.44|829.49|821.69|484
1654680000000|2022-06-08 09:20:00|836.25|828.45|833.42|825.62|836.33|828.53|833.39|825.59|226
1654680300000|2022-06-08 09:25:00|833.43|825.63|836.82|829.02|838.13|830.33|832.44|824.64|425
1654680600000|2022-06-08 09:30:00|836.72|828.92|846.26|838.46|846.74|838.94|835.46|827.66|576
1654680900000|2022-06-08 09:35:00|846.28|838.48|845.28|837.48|847.39|839.59|844.44|836.64|363
1654681200000|2022-06-08 09:40:00|845.3|837.5|845.97|838.17|846.46|838.66|842.43|834.63|323
1654681500000|2022-06-08 09:45:00|845.96|838.16|844.41|836.61|846.26|838.46|843|835.2|329
1654681800000|2022-06-08 09:50:00|844.42|836.62|844.18|836.38|845.03|837.23|842.32|834.52|376
1654682100000|2022-06-08 09:55:00|844.25|836.45|852.37|844.57|852.4|844.6|844.18|836.38|406
1654682400000|2022-06-08 10:00:00|852.36|844.56|850.32|842.52|853.3|845.5|850.01|842.21|547
1654682700000|2022-06-08 10:05:00|850.33|842.53|845.15|837.35|850.44|842.64|841.73|833.93|515
1654683000000|2022-06-08 10:10:00|845.17|837.37|844.16|836.36|846.42|838.62|843.67|835.87|391
1654683300000|2022-06-08 10:15:00|844.2|836.4|844.19|836.39|847.11|839.31|843.4|835.6|491
1654683600000|2022-06-08 10:20:00|844.28|836.48|848.9|841.1|849.09|841.29|844.27|836.47|419
1654683900000|2022-06-08 10:25:00|849.05|841.25|847.58|839.78|852.97|845.17|847.55|839.75|511
1654684200000|2022-06-08 10:30:00|847.59|839.79|849.93|842.13|849.96|842.16|846.6|838.8|376
1654684500000|2022-06-08 10:35:00|849.95|842.15|849.54|841.74|852.17|844.37|849.29|841.49|391
1654684800000|2022-06-08 10:40:00|849.5|841.7|851.36|843.56|853.11|845.31|849.47|841.67|358
1654685100000|2022-06-08 10:45:00|851.41|843.61|847.16|839.36|851.42|843.62|843.85|836.05|523
1654685400000|2022-06-08 10:50:00|847.13|839.33|848.71|840.91|850.47|842.67|844.92|837.12|550
1654685700000|2022-06-08 10:55:00|848.69|840.89|849.98|842.18|850.18|842.38|847.31|839.51|434
1654686000000|2022-06-08 11:00:00|850|842.2|853.93|846.13|856.48|848.68|849.43|841.63|644
1654686300000|2022-06-08 11:05:00|853.91|846.11|853.93|846.13|855.46|847.66|853.35|845.55|388
1654686600000|2022-06-08 11:10:00|853.96|846.16|857.46|849.66|858.25|850.45|853.41|845.61|410
1654686900000|2022-06-08 11:15:00|857.45|849.65|860.12|852.32|862|854.2|857.01|849.21|453
1654687200000|2022-06-08 11:20:00|860.22|852.42|850.73|842.93|861.8|854|849.72|841.92|488
1654687500000|2022-06-08 11:25:00|850.56|842.76|847.99|840.19|851.35|843.55|847.59|839.79|450
1654687800000|2022-06-08 11:30:00|848|840.2|853.54|845.74|854.95|847.15|847|839.2|418
1654688100000|2022-06-08 11:35:00|853.41|845.61|853.15|845.35|854.46|846.66|852.59|844.79|252
1654688400000|2022-06-08 11:40:00|853.21|845.41|853.18|845.38|853.4|845.6|849.52|841.72|409
1654688700000|2022-06-08 11:45:00|853.19|845.39|848.4|840.6|853.31|845.51|848.4|840.6|345
1654689000000|2022-06-08 11:50:00|848.33|840.53|848.4|840.6|851.42|843.62|848.12|840.32|318
1654689300000|2022-06-08 11:55:00|848.41|840.61|849.19|841.39|851.46|843.66|848.29|840.49|266
1654689600000|2022-06-08 12:00:00|849.2|841.4|851.31|843.51|851.54|843.74|845.26|837.46|421
1654689900000|2022-06-08 12:05:00|851.57|843.77|853.56|845.76|858.35|850.55|848.48|840.68|619
1654690200000|2022-06-08 12:10:00|853.54|845.74|854.14|846.34|854.43|846.63|852.22|844.42|327
1654690500000|2022-06-08 12:15:00|854.13|846.33|853.75|845.95|854.4|846.6|851.22|843.42|424
1654690800000|2022-06-08 12:20:00|853.87|846.07|846.16|838.36|856.18|848.38|845.22|837.42|516
1654691100000|2022-06-08 12:25:00|846.17|838.37|845.64|837.84|849.12|841.32|839.97|832.17|847
1654691400000|2022-06-08 12:30:00|845.62|837.82|846.39|838.59|847.59|839.79|841.65|833.85|721
1654691700000|2022-06-08 12:35:00|846.4|838.6|843.22|835.42|846.44|838.64|842.58|834.78|461
1654692000000|2022-06-08 12:40:00|843.29|835.49|845.23|837.43|846.18|838.38|841.72|833.92|601
1654692300000|2022-06-08 12:45:00|845.15|837.35|845.59|837.79|846.56|838.76|843.61|835.81|449
1654692600000|2022-06-08 12:50:00|845.58|837.78|843.56|835.76|847.43|839.63|843.44|835.64|408
1654692900000|2022-06-08 12:55:00|843.55|835.75|843.96|836.16|847.52|839.72|843.3|835.5|485
1654693200000|2022-06-08 13:00:00|843.99|836.19|850.24|842.44|850.31|842.51|840.84|833.04|647
1654693500000|2022-06-08 13:05:00|850.3|842.5|849.58|841.78|852.99|845.19|849.49|841.69|507
1654693800000|2022-06-08 13:10:00|849.57|841.77|851.87|844.07|852.97|845.17|848.44|840.64|582
1654694100000|2022-06-08 13:15:00|851.96|844.16|850.41|842.61|853.01|845.21|849.62|841.82|475
1654694400000|2022-06-08 13:20:00|850.4|842.6|851.34|843.54|852.06|844.26|849.65|841.85|341
1654694700000|2022-06-08 13:25:00|851.35|843.55|857.46|849.66|859.46|851.66|851.18|843.38|590
1654695000000|2022-06-08 13:30:00|857.52|849.72|856.9|849.1|858.09|850.29|851.22|843.42|888
1654695300000|2022-06-08 13:35:00|856.88|849.08|873.35|865.55|873.49|865.69|856.65|848.85|847
1654695600000|2022-06-08 13:40:00|872.76|864.96|864.75|856.95|873.2|865.4|864.47|856.67|919
1654695900000|2022-06-08 13:45:00|864.73|856.93|870.35|862.55|872.58|864.78|861.8|854|826
1654696200000|2022-06-08 13:50:00|870.25|862.45|866.48|858.68|872.01|864.21|860.71|852.91|817
1654696500000|2022-06-08 13:55:00|866.46|858.66|865.45|857.65|868.45|860.65|864.82|857.02|728
1654696800000|2022-06-08 14:00:00|865.47|857.67|863.9|856.1|866.96|859.16|860.25|852.45|713
1654697100000|2022-06-08 14:05:00|863.96|856.16|861.37|853.57|865.01|857.21|860.66|852.86|621
1654697400000|2022-06-08 14:10:00|861.38|853.58|855.5|847.7|861.38|853.58|854.92|847.12|690
1654697700000|2022-06-08 14:15:00|855.38|847.58|860.22|852.42|860.53|852.73|854.4|846.6|629
1654698000000|2022-06-08 14:20:00|860.23|852.43|864.27|856.47|864.29|856.49|856.89|849.09|533
1654698300000|2022-06-08 14:25:00|864.29|856.49|858.42|850.62|864.29|856.49|858.42|850.62|539
1654698600000|2022-06-08 14:30:00|858.4|850.6|862.48|854.68|863.63|855.83|857.48|849.68|631
1654698900000|2022-06-08 14:35:00|862.45|854.65|864.3|856.5|867.18|859.38|861.98|854.18|644
1654699200000|2022-06-08 14:40:00|864.29|856.49|860.95|853.15|866.49|858.69|860.51|852.71|580
1654699500000|2022-06-08 14:45:00|860.77|852.97|860.19|852.39|863.98|856.18|859.28|851.48|537
1654699800000|2022-06-08 14:50:00|860.15|852.35|861.62|853.82|865.87|858.07|858.36|850.56|576
1654700100000|2022-06-08 14:55:00|861.53|853.73|857.16|849.36|861.53|853.73|852.54|844.74|625
1654700400000|2022-06-08 15:00:00|857.46|849.66|858.37|850.57|859.33|851.53|855.57|847.77|525
1654700700000|2022-06-08 15:05:00|858.34|850.54|861.58|853.78|861.98|854.18|858.34|850.54|421
1654701000000|2022-06-08 15:10:00|861.54|853.74|863.72|855.92|864.37|856.57|861.35|853.55|373
1654701300000|2022-06-08 15:15:00|863.77|855.97|865.31|857.51|866.81|859.01|863.07|855.27|381
1654701600000|2022-06-08 15:20:00|865.37|857.57|863.54|855.74|865.45|857.65|862.8|855|477
1654701900000|2022-06-08 15:25:00|863.59|855.79|864.5|856.7|865.34|857.54|862.41|854.61|281
1654702200000|2022-06-08 15:30:00|864.47|856.67|864.7|856.9|865.93|858.13|862.3|854.5|432
1654702500000|2022-06-08 15:35:00|864.83|857.03|861.07|853.27|865.37|857.57|860.35|852.55|434
1654702800000|2022-06-08 15:40:00|861.04|853.24|854.93|847.13|862.23|854.43|854.9|847.1|410
1654703100000|2022-06-08 15:45:00|854.83|847.03|857.21|849.41|857.29|849.49|854.83|847.03|468
1654703400000|2022-06-08 15:50:00|857.22|849.42|858.27|850.47|860.4|852.6|857.16|849.36|352
1654703700000|2022-06-08 15:55:00|858.28|850.48|860.34|852.54|861.29|853.49|856.76|848.96|334
1654704000000|2022-06-08 16:00:00|860.35|852.55|861.48|853.68|863.23|855.43|860.24|852.44|311
1654704300000|2022-06-08 16:05:00|861.99|854.19|863.29|855.49|863.31|855.51|858.88|851.08|373
1654704600000|2022-06-08 16:10:00|863.2|855.4|866.26|858.46|866.32|858.52|863.1|855.3|318
1654704900000|2022-06-08 16:15:00|866.27|858.47|864.96|857.16|866.35|858.55|862.45|854.65|315
1654705200000|2022-06-08 16:20:00|865.02|857.22|861.05|853.25|865.36|857.56|858.4|850.6|548
1654705500000|2022-06-08 16:25:00|861.04|853.24|856.96|849.16|861.42|853.62|855.13|847.33|502
1654705800000|2022-06-08 16:30:00|856.93|849.13|853.37|845.57|857.35|849.55|848.58|840.78|541
1654706100000|2022-06-08 16:35:00|853.41|845.61|849.82|842.02|854.07|846.27|849.61|841.81|555
1654706400000|2022-06-08 16:40:00|849.83|842.03|850.93|843.13|854.16|846.36|849.44|841.64|615
1654706700000|2022-06-08 16:45:00|850.94|843.14|855.37|847.57|856.52|848.72|850.44|842.64|561
1654707000000|2022-06-08 16:50:00|855.35|847.55|854.31|846.51|858.26|850.46|853.83|846.03|456
1654707300000|2022-06-08 16:55:00|854.3|846.5|856.28|848.48|856.28|848.48|853.4|845.6|423
1654707600000|2022-06-08 17:00:00|856.22|848.42|854.44|846.64|857.97|850.17|852.78|844.98|521
1654707900000|2022-06-08 17:05:00|854.45|846.65|860.53|852.73|860.67|852.87|853.5|845.7|453
1654708200000|2022-06-08 17:10:00|860.61|852.81|863.39|855.59|864.43|856.63|859.3|851.5|456
1654708500000|2022-06-08 17:15:00|863.4|855.6|865.41|857.61|865.41|857.61|861.19|853.39|446
1654708800000|2022-06-08 17:20:00|865.42|857.62|870.46|862.66|871.42|863.62|863.78|855.98|571
1654709100000|2022-06-08 17:25:00|870.53|862.73|874.14|866.34|879.28|871.48|869.29|861.49|593
1654709400000|2022-06-08 17:30:00|874.09|866.29|875.06|867.26|876.92|869.12|872.33|864.53|568
1654709700000|2022-06-08 17:35:00|875.03|867.23|868.35|860.55|875.29|867.49|868.22|860.42|528
1654710000000|2022-06-08 17:40:00|868.33|860.53|871.99|864.19|872.34|864.54|867.56|859.76|480
1654710300000|2022-06-08 17:45:00|871.97|864.17|870.38|862.58|872.23|864.43|869.46|861.66|371
1654710600000|2022-06-08 17:50:00|870.39|862.59|869.32|861.52|870.52|862.72|867.36|859.56|401
1654710900000|2022-06-08 17:55:00|869.33|861.53|870.94|863.14|875.05|867.25|868.65|860.85|501
1654711200000|2022-06-08 18:00:00|870.96|863.16|869.49|861.69|873.76|865.96|869.4|861.6|425
1654711500000|2022-06-08 18:05:00|869.51|861.71|870.05|862.25|871.29|863.49|867.6|859.8|527
1654711800000|2022-06-08 18:10:00|870.07|862.27|868.2|860.4|870.26|862.46|867.19|859.39|474
1654712100000|2022-06-08 18:15:00|868.21|860.41|862.59|854.79|868.61|860.81|862.12|854.32|510
1654712400000|2022-06-08 18:20:00|862.51|854.71|864.12|856.32|864.94|857.14|861.47|853.67|589
1654712700000|2022-06-08 18:25:00|864.14|856.34|862.65|854.85|864.18|856.38|860.42|852.62|563
1654713000000|2022-06-08 18:30:00|862.54|854.74|855.56|847.76|863.44|855.64|855.53|847.73|627
1654713300000|2022-06-08 18:35:00|855.45|847.65|858.2|850.4|859.08|851.28|851.29|843.49|824
1654713600000|2022-06-08 18:40:00|858.21|850.41|864.16|856.36|864.76|856.96|858.03|850.23|629
1654713900000|2022-06-08 18:45:00|863.96|856.16|869.32|861.52|870.92|863.12|863.15|855.35|575
1654714200000|2022-06-08 18:50:00|869.3|861.5|866.29|858.49|870.44|862.64|866.26|858.46|447
1654714500000|2022-06-08 18:55:00|866.26|858.46|866.05|858.25|867.79|859.99|865.47|857.67|304
1654714800000|2022-06-08 19:00:00|866.02|858.22|861.51|853.71|866.02|858.22|860.37|852.57|435
1654715100000|2022-06-08 19:05:00|861.5|853.7|857.33|849.53|861.62|853.82|855.17|847.37|420
1654715400000|2022-06-08 19:10:00|857.42|849.62|856.86|849.06|858.99|851.19|856.36|848.56|429
1654715700000|2022-06-08 19:15:00|857.09|849.29|857.39|849.59|858.32|850.52|855.27|847.47|455
1654716000000|2022-06-08 19:20:00|857.4|849.6|866.53|858.73|867.66|859.86|857.4|849.6|576
1654716300000|2022-06-08 19:25:00|866.41|858.61|868.4|860.6|871.4|863.6|866.1|858.3|381
1654716600000|2022-06-08 19:30:00|868.35|860.55|874.78|866.98|876.45|868.65|868.18|860.38|587
1654716900000|2022-06-08 19:35:00|874.89|867.09|885.88|878.08|885.93|878.13|874.41|866.61|615
1654717200000|2022-06-08 19:40:00|885.89|878.09|886.01|878.21|888.26|880.46|883.09|875.29|610
1654717500000|2022-06-08 19:45:00|886|878.2|879.83|872.03|886.55|878.75|879.44|871.64|484
1654717800000|2022-06-08 19:50:00|880.08|872.28|879.81|872.01|883.02|875.22|878.52|870.72|539
1654718100000|2022-06-08 19:55:00|879.82|872.02|874.18|866.38|880.46|872.66|873.68|865.88|480
1654718400000|2022-06-08 20:00:00|874.19|866.39|875.58|867.78|876.63|868.83|871.55|863.75|368
1654718700000|2022-06-08 20:05:00|875.48|867.68|876.09|868.29|876.25|868.45|874.45|866.65|265
1654719000000|2022-06-08 20:10:00|875.68|867.88|875.09|867.29|876.19|868.39|871.59|863.79|472
1654719300000|2022-06-08 20:15:00|875.07|867.27|879.3|871.5|881.66|873.86|873.99|866.19|459
1654719600000|2022-06-08 20:20:00|879.14|871.34|874.35|866.55|879.19|871.39|874.35|866.55|385
1654719900000|2022-06-08 20:25:00|874.4|866.6|871.57|863.77|875.23|867.43|870.48|862.68|406
1654720200000|2022-06-08 20:30:00|871.6|863.8|872.31|864.51|874.81|867.01|871.54|863.74|463
1654720500000|2022-06-08 20:35:00|872.32|864.52|877.04|869.24|877.08|869.28|868.52|860.72|543
1654720800000|2022-06-08 20:40:00|876.58|868.78|874.02|866.22|876.65|868.85|873.36|865.56|470
1654721100000|2022-06-08 20:45:00|874.05|866.25|869.21|861.41|874.05|866.25|868.36|860.56|403
1654721400000|2022-06-08 20:50:00|869.22|861.42|866.98|859.18|869.23|861.43|866.24|858.44|241
1654721700000|2022-06-08 20:55:00|867.04|859.24|865.14|857.34|867.38|859.58|864.6|856.8|254
1654722000000|2022-06-08 21:00:00|865.12|857.32|870.46|862.66|872.04|864.24|864.49|856.69|376
1654722300000|2022-06-08 21:05:00|870.47|862.67|871.73|863.93|871.76|863.96|868.34|860.54|368
1654722600000|2022-06-08 21:10:00|871.78|863.98|872.1|864.3|872.26|864.46|870.06|862.26|226
1654722900000|2022-06-08 21:15:00|872.06|864.26|876.32|868.52|876.36|868.56|872.04|864.24|174
1654723200000|2022-06-08 21:20:00|876.31|868.51|879.23|871.43|880.36|872.56|875.95|868.15|269
1654723500000|2022-06-08 21:25:00|879.28|871.48|877.22|869.42|879.28|871.48|877.06|869.26|191
1654723800000|2022-06-08 21:30:00|877.27|869.47|880.07|872.27|880.08|872.28|876.15|868.35|278
1654724100000|2022-06-08 21:35:00|880.09|872.29|882.02|874.22|883.4|875.6|880.08|872.28|233
1654724400000|2022-06-08 21:40:00|882.03|874.23|883.81|876.01|883.81|876.01|881.61|873.81|179
1654724700000|2022-06-08 21:45:00|883.88|876.08|879.99|872.19|884.1|876.3|879.72|871.92|254
1654725000000|2022-06-08 21:50:00|880.02|872.22|882.21|874.41|882.24|874.44|878.25|870.45|241
1654725300000|2022-06-08 21:55:00|882.22|874.42|892.49|884.69|892.49|884.69|882.16|874.36|384
1654725600000|2022-06-08 22:00:00|892.6|884.8|887.67|879.87|900.78|892.98|887.28|879.48|554
1654725900000|2022-06-08 22:05:00|887.68|879.88|895.95|888.15|896.95|889.15|887.3|879.5|541
1654726200000|2022-06-08 22:10:00|895.97|888.17|891.18|883.38|896.94|889.14|891.05|883.25|444
1654726500000|2022-06-08 22:15:00|891.15|883.35|891.24|883.44|892.13|884.33|888.26|880.46|408
1654726800000|2022-06-08 22:20:00|891.22|883.42|888.73|880.93|891.4|883.6|888.66|880.86|244
1654727100000|2022-06-08 22:25:00|888.69|880.89|891.29|883.49|893.08|885.28|888.42|880.62|325
1654727400000|2022-06-08 22:30:00|891.31|883.51|892.42|884.62|896.3|888.5|891.19|883.39|420
1654727700000|2022-06-08 22:35:00|892.41|884.61|888.55|880.75|893.08|885.28|888.54|880.74|368
1654728000000|2022-06-08 22:40:00|888.54|880.74|889.04|881.24|889.72|881.92|884.88|877.08|434
1654728300000|2022-06-08 22:45:00|889.1|881.3|889.52|881.72|890.98|883.18|888.43|880.63|321
1654728600000|2022-06-08 22:50:00|889.47|881.67|885.76|877.96|889.47|881.67|885.69|877.89|349
1654728900000|2022-06-08 22:55:00|886.27|878.47|883.92|876.12|886.29|878.49|883.77|875.97|240
1654729200000|2022-06-08 23:00:00|883.95|876.15|883|875.2|886.22|878.42|883|875.2|207
1654729500000|2022-06-08 23:05:00|883.03|875.23|884.01|876.21|886.82|879.02|882.19|874.39|303
1654729800000|2022-06-08 23:10:00|884.11|876.31|886.28|878.48|886.38|878.58|882.64|874.84|257
1654730100000|2022-06-08 23:15:00|887.06|879.26|889.32|881.52|890.3|882.5|887.06|879.26|338
1654730400000|2022-06-08 23:20:00|889.35|881.55|893.92|886.12|895.27|887.47|889.35|881.55|331
1654730700000|2022-06-08 23:25:00|893.88|886.08|887.73|879.93|894.12|886.32|886.27|878.47|380
1654731000000|2022-06-08 23:30:00|887.74|879.94|889.63|881.83|893.18|885.38|886.25|878.45|392
1654731300000|2022-06-08 23:35:00|889.67|881.87|885.39|877.59|889.67|881.87|884.08|876.28|393
1654731600000|2022-06-08 23:40:00|885.4|877.6|881.99|874.19|886.84|879.04|881.74|873.94|352
1654731900000|2022-06-08 23:45:00|882|874.2|881.08|873.28|882.97|875.17|880.35|872.55|359
1654732200000|2022-06-08 23:50:00|881.1|873.3|873.23|865.43|881.13|873.33|870.77|862.97|580
1654732500000|2022-06-08 23:55:00|873.45|865.65|873.51|865.71|874.79|866.99|871.47|863.67|440
1654732800000|2022-06-09 00:00:00|873.44|865.64|876.3|868.5|882.49|874.69|873.44|865.64|535
1654733100000|2022-06-09 00:05:00|876.47|868.67|875.98|868.18|880.84|873.04|874.11|866.31|524
1654733400000|2022-06-09 00:10:00|876.01|868.21|882.72|874.92|883.23|875.43|876.01|868.21|540
1654733700000|2022-06-09 00:15:00|882.79|874.99|880.13|872.33|883.04|875.24|877.59|869.79|575
1654734000000|2022-06-09 00:20:00|880.27|872.47|875.57|867.77|880.36|872.56|875.31|867.51|423
1654734300000|2022-06-09 00:25:00|875.56|867.76|872.91|865.11|875.56|867.76|872.36|864.56|423
1654734600000|2022-06-09 00:30:00|872.84|865.04|869.16|861.36|872.87|865.07|867.58|859.78|528
1654734900000|2022-06-09 00:35:00|869.21|861.41|873.36|865.56|873.6|865.8|869.2|861.4|606
1654735200000|2022-06-09 00:40:00|873.43|865.63|872.32|864.52|873.77|865.97|869.64|861.84|420
1654735500000|2022-06-09 00:45:00|872.31|864.51|877.28|869.48|877.37|869.57|871.26|863.46|485
1654735800000|2022-06-09 00:50:00|877.32|869.52|876.31|868.51|877.75|869.95|876.26|868.46|177
1654736100000|2022-06-09 00:55:00|876.3|868.5|875.46|867.66|876.76|868.96|874.52|866.72|300
1654736400000|2022-06-09 01:00:00|875.34|867.54|878.4|870.6|878.4|870.6|874.27|866.47|271
1654736700000|2022-06-09 01:05:00|878.26|870.46|887.07|879.27|888.88|881.08|876.61|868.81|444
1654737000000|2022-06-09 01:10:00|887.08|879.28|882.61|874.81|888.83|881.03|882.29|874.49|412
1654737300000|2022-06-09 01:15:00|882.6|874.8|884.2|876.4|885.63|877.83|882.6|874.8|327
1654737600000|2022-06-09 01:20:00|884.19|876.39|883.61|875.81|885.61|877.81|883.54|875.74|260
1654737900000|2022-06-09 01:25:00|883.6|875.8|882.21|874.41|884.23|876.43|882.15|874.35|254
1654738200000|2022-06-09 01:30:00|882.35|874.55|882.34|874.54|882.73|874.93|881.31|873.51|239
1654738500000|2022-06-09 01:35:00|882.31|874.51|877.57|869.77|882.81|875.01|877.57|869.77|328
1654738800000|2022-06-09 01:40:00|877.6|869.8|878.18|870.38|880.09|872.29|877.56|869.76|353
1654739100000|2022-06-09 01:45:00|878.17|870.37|874.29|866.49|878.21|870.41|874.25|866.45|324
1654739400000|2022-06-09 01:50:00|874.38|866.58|875.04|867.24|876.17|868.37|873.37|865.57|302
1654739700000|2022-06-09 01:55:00|875.06|867.26|868.92|861.12|875.2|867.4|868.92|861.12|380
1654740000000|2022-06-09 02:00:00|868.99|861.19|867.91|860.11|869.7|861.9|866.45|858.65|384
1654740300000|2022-06-09 02:05:00|867.87|860.07|868.3|860.5|868.98|861.18|865.46|857.66|377
1654740600000|2022-06-09 02:10:00|868.31|860.51|863.36|855.56|869.13|861.33|862.21|854.41|455
1654740900000|2022-06-09 02:15:00|863.37|855.57|864.45|856.65|864.92|857.12|859.5|851.7|577
1654741200000|2022-06-09 02:20:00|864.46|856.66|869.62|861.82|870.19|862.39|864.2|856.4|402
1654741500000|2022-06-09 02:25:00|869.59|861.79|870.01|862.21|870.28|862.48|868.22|860.42|396
1654741800000|2022-06-09 02:30:00|870|862.2|872.75|864.95|874.23|866.43|869.71|861.91|337
1654742100000|2022-06-09 02:35:00|872.83|865.03|870.95|863.15|872.9|865.1|869.75|861.95|293
1654742400000|2022-06-09 02:40:00|870.96|863.16|872.17|864.37|874.37|866.57|870.96|863.16|281
1654742700000|2022-06-09 02:45:00|872.18|864.38|869.22|861.42|873|865.2|868.55|860.75|324
1654743000000|2022-06-09 02:50:00|869.26|861.46|865.73|857.93|869.91|862.11|865.71|857.91|346
1654743300000|2022-06-09 02:55:00|865.71|857.91|866.46|858.66|867.17|859.37|865.37|857.57|257
1654743600000|2022-06-09 03:00:00|866.42|858.62|870.23|862.43|870.32|862.52|866.33|858.53|317
1654743900000|2022-06-09 03:05:00|870.24|862.44|869.28|861.48|871.07|863.27|869.2|861.4|223
1654744200000|2022-06-09 03:10:00|869.23|861.43|868.98|861.18|869.85|862.05|868.63|860.83|177
1654744500000|2022-06-09 03:15:00|869.01|861.21|869.05|861.25|869.29|861.49|867.92|860.12|193
1654744800000|2022-06-09 03:20:00|869|861.2|866.46|858.66|872.05|864.25|866.42|858.62|299
1654745100000|2022-06-09 03:25:00|866.33|858.53|864.97|857.17|866.34|858.54|861.88|854.08|358
1654745400000|2022-06-09 03:30:00|864.99|857.19|866.06|858.26|866.1|858.3|863.32|855.52|308
1654745700000|2022-06-09 03:35:00|866.04|858.24|867|859.2|867.87|860.07|866.04|858.24|213
1654746000000|2022-06-09 03:40:00|867.01|859.21|866.57|858.77|867.14|859.34|864.75|856.95|219
1654746300000|2022-06-09 03:45:00|866.58|858.78|865.16|857.36|866.58|858.78|864.23|856.43|244
1654746600000|2022-06-09 03:50:00|865.19|857.39|866.34|858.54|866.79|858.99|865.11|857.31|214
1654746900000|2022-06-09 03:55:00|866.31|858.51|868.21|860.41|870.12|862.32|866.04|858.24|264
1654747200000|2022-06-09 04:00:00|868.22|860.42|865.11|857.31|869.06|861.26|864.66|856.86|292
1654747500000|2022-06-09 04:05:00|865.12|857.32|860.98|853.18|865.13|857.33|860.98|853.18|238
1654747800000|2022-06-09 04:10:00|860.97|853.17|854.7|846.9|862.18|854.38|853|845.2|391
1654748100000|2022-06-09 04:15:00|854.79|846.99|857.07|849.27|857.08|849.28|854.72|846.92|313
1654748400000|2022-06-09 04:20:00|857|849.2|855.42|847.62|857.17|849.37|855.38|847.58|155
1654748700000|2022-06-09 04:25:00|855.41|847.61|855.45|847.65|858.32|850.52|855.27|847.47|252
1654749000000|2022-06-09 04:30:00|855.46|847.66|857.21|849.41|857.56|849.76|855.46|847.66|267
1654749300000|2022-06-09 04:35:00|857.17|849.37|857.46|849.66|857.52|849.72|856.39|848.59|147
1654749600000|2022-06-09 04:40:00|857.45|849.65|860.73|852.93|861.15|853.35|856.35|848.55|218
1654749900000|2022-06-09 04:45:00|860.75|852.95|857.01|849.21|862.21|854.41|855.38|847.58|273
1654750200000|2022-06-09 04:50:00|857.04|849.24|857.34|849.54|860.17|852.37|856.02|848.22|254
1654750500000|2022-06-09 04:55:00|857.29|849.49|856.39|848.59|857.45|849.65|854.43|846.63|407
1654750800000|2022-06-09 05:00:00|856.92|849.12|854.12|846.32|857.08|849.28|853.39|845.59|367
1654751100000|2022-06-09 05:05:00|854.2|846.4|858.24|850.44|859.21|851.41|853.77|845.97|543
1654751400000|2022-06-09 05:10:00|858.21|850.41|859.21|851.41|859.3|851.5|856.77|848.97|332
1654751700000|2022-06-09 05:15:00|859.13|851.33|858.31|850.51|860.41|852.61|858.1|850.3|245
1654752000000|2022-06-09 05:20:00|858.35|850.55|858.04|850.24|859.17|851.37|857.31|849.51|190
1654752300000|2022-06-09 05:25:00|858.09|850.29|858.37|850.57|859.89|852.09|858.08|850.28|248
1654752600000|2022-06-09 05:30:00|858.41|850.61|856.91|849.11|858.99|851.19|855.38|847.58|280
1654752900000|2022-06-09 05:35:00|856.84|849.04|858.18|850.38|859.14|851.34|856.83|849.03|271
1654753200000|2022-06-09 05:40:00|858.21|850.41|856.21|848.41|858.65|850.85|855.44|847.64|235
1654753500000|2022-06-09 05:45:00|856.22|848.42|856.38|848.58|857.27|849.47|854.51|846.71|227
1654753800000|2022-06-09 05:50:00|856.35|848.55|855.53|847.73|857.44|849.64|855.45|847.65|184
1654754100000|2022-06-09 05:55:00|855.51|847.71|856.37|848.57|858.12|850.32|855.28|847.48|239
1654754400000|2022-06-09 06:00:00|856.36|848.56|857.5|849.7|858.27|850.47|856.36|848.56|260
1654754700000|2022-06-09 06:05:00|857.49|849.69|857.28|849.48|857.62|849.82|856.15|848.35|191
1654755000000|2022-06-09 06:10:00|857.3|849.5|858.29|850.49|858.31|850.51|856.26|848.46|211
1654755300000|2022-06-09 06:15:00|858.18|850.38|855.18|847.38|859.07|851.27|854.75|846.95|245
1654755600000|2022-06-09 06:20:00|855.22|847.42|856.09|848.29|856.42|848.62|854.83|847.03|200
1654755900000|2022-06-09 06:25:00|856.1|848.3|857.67|849.87|858.16|850.36|856.1|848.3|209
1654756200000|2022-06-09 06:30:00|857.57|849.77|857.24|849.44|857.76|849.96|855.7|847.9|252
1654756500000|2022-06-09 06:35:00|857.42|849.62|858.24|850.44|859.2|851.4|857.36|849.56|231
1654756800000|2022-06-09 06:40:00|858.25|850.45|858|850.2|858.48|850.68|857.28|849.48|200
1654757100000|2022-06-09 06:45:00|858.14|850.34|857.41|849.61|859.79|851.99|857.41|849.61|228
1654757400000|2022-06-09 06:50:00|857.42|849.62|858.39|850.59|859.05|851.25|856.49|848.69|204
1654757700000|2022-06-09 06:55:00|858.37|850.57|858.26|850.46|858.52|850.72|858.07|850.27|117
1654758000000|2022-06-09 07:00:00|858.31|850.51|858.45|850.65|859.4|851.6|856.43|848.63|243
1654758300000|2022-06-09 07:05:00|858.4|850.6|859.18|851.38|859.24|851.44|857.36|849.56|141
1654758600000|2022-06-09 07:10:00|859.43|851.63|859.79|851.99|859.79|851.99|858.88|851.08|195
1654758900000|2022-06-09 07:15:00|859.84|852.04|862.16|854.36|863.49|855.69|858.1|850.3|277
1654759200000|2022-06-09 07:20:00|862.27|854.47|867.56|859.76|869.96|862.16|861.55|853.75|324
1654759500000|2022-06-09 07:25:00|867.55|859.75|868.25|860.45|869.1|861.3|866.16|858.36|437
1654759800000|2022-06-09 07:30:00|868.4|860.6|866.25|858.45|868.4|860.6|865.46|857.66|257
1654760100000|2022-06-09 07:35:00|866.29|858.49|867.16|859.36|867.31|859.51|864.53|856.73|264
1654760400000|2022-06-09 07:40:00|867.17|859.37|875.3|867.5|875.94|868.14|866.58|858.78|402
1654760700000|2022-06-09 07:45:00|875.26|867.46|877.2|869.4|879.38|871.58|873.75|865.95|522
1654761000000|2022-06-09 07:50:00|877.19|869.39|879.65|871.85|881.17|873.37|877.19|869.39|333
1654761300000|2022-06-09 07:55:00|879.8|872|883.27|875.47|884.5|876.7|878.73|870.93|423
1654761600000|2022-06-09 08:00:00|883.46|875.66|880.56|872.76|883.8|876|878.97|871.17|543
1654761900000|2022-06-09 08:05:00|880.44|872.64|877.33|869.53|880.56|872.76|876.49|868.69|402
1654762200000|2022-06-09 08:10:00|877.35|869.55|876.28|868.48|878.02|870.22|875.26|867.46|276
1654762500000|2022-06-09 08:15:00|876.24|868.44|874.25|866.45|876.94|869.14|873.16|865.36|344
1654762800000|2022-06-09 08:20:00|874.18|866.38|877.19|869.39|877.26|869.46|874.1|866.3|272
1654763100000|2022-06-09 08:25:00|877.18|869.38|879.03|871.23|879.6|871.8|876.33|868.53|278
1654763400000|2022-06-09 08:30:00|879.04|871.24|880.54|872.74|882.18|874.38|877.39|869.59|385
1654763700000|2022-06-09 08:35:00|880.55|872.75|875.29|867.49|880.57|872.77|875.18|867.38|215
1654764000000|2022-06-09 08:40:00|875.57|867.77|875.48|867.68|876.86|869.06|874.87|867.07|338
1654764300000|2022-06-09 08:45:00|875.45|867.65|878.76|870.96|878.79|870.99|875.23|867.43|417
1654764600000|2022-06-09 08:50:00|878.71|870.91|880.24|872.44|880.24|872.44|878.1|870.3|331
1654764900000|2022-06-09 08:55:00|880.25|872.45|881.39|873.59|884.25|876.45|880.1|872.3|428
1654765200000|2022-06-09 09:00:00|881.38|873.58|883.34|875.54|883.95|876.15|880.08|872.28|338
1654765500000|2022-06-09 09:05:00|883.37|875.57|892.81|885.01|892.81|885.01|882.62|874.82|479
1654765800000|2022-06-09 09:10:00|892.84|885.04|895.79|887.99|897.61|889.81|891.24|883.44|445
1654766100000|2022-06-09 09:15:00|895.8|888|898.13|890.33|898.24|890.44|895.1|887.3|432
1654766400000|2022-06-09 09:20:00|898.08|890.28|922.48|914.68|941.35|933.55|897.11|889.31|940
1654766700000|2022-06-09 09:25:00|922.51|914.71|916.02|908.22|922.74|914.94|914.18|906.38|733
1654767000000|2022-06-09 09:30:00|915.97|908.17|923.62|915.82|924.32|916.52|915.78|907.98|669
1654767300000|2022-06-09 09:35:00|923.38|915.58|923.78|915.98|925.62|917.82|922.49|914.69|651
1654767600000|2022-06-09 09:40:00|923.75|915.95|921.61|913.81|925.14|917.34|920.23|912.43|644
1654767900000|2022-06-09 09:45:00|921.59|913.79|920.29|912.49|922.57|914.77|918.45|910.65|498
1654768200000|2022-06-09 09:50:00|920.26|912.46|919.31|911.51|921.2|913.4|917.91|910.11|408
1654768500000|2022-06-09 09:55:00|919.34|911.54|917.33|909.53|920.27|912.47|916.11|908.31|517
1654768800000|2022-06-09 10:00:00|917.25|909.45|920.09|912.29|920.82|913.02|915.7|907.9|414
1654769100000|2022-06-09 10:05:00|919.73|911.93|913.3|905.5|919.9|912.1|912.35|904.55|479
1654769400000|2022-06-09 10:10:00|913.36|905.56|914.44|906.64|916.25|908.45|911.98|904.18|604
1654769700000|2022-06-09 10:15:00|914.43|906.63|913.88|906.08|914.43|906.63|913.09|905.29|349
1654770000000|2022-06-09 10:20:00|913.82|906.02|919.23|911.43|920.32|912.52|913.52|905.72|432
1654770300000|2022-06-09 10:25:00|919.26|911.46|924.59|916.79|925.77|917.97|918.18|910.38|427
1654770600000|2022-06-09 10:30:00|924.48|916.68|921.37|913.57|925.21|917.41|919.4|911.6|488
1654770900000|2022-06-09 10:35:00|921.4|913.6|921.32|913.52|922.37|914.57|920.48|912.68|380
1654771200000|2022-06-09 10:40:00|921.33|913.53|921.28|913.48|921.64|913.84|918.8|911|447
1654771500000|2022-06-09 10:45:00|921.32|913.52|916.94|909.14|921.42|913.62|916.5|908.7|364
1654771800000|2022-06-09 10:50:00|916.9|909.1|918.59|910.79|923.06|915.26|916.9|909.1|404
1654772100000|2022-06-09 10:55:00|918.62|910.82|919.36|911.56|921.61|913.81|917.97|910.17|493
1654772400000|2022-06-09 11:00:00|919.31|911.51|921.66|913.86|922.11|914.31|917.86|910.06|461
1654772700000|2022-06-09 11:05:00|921.67|913.87|927.84|920.04|931.63|923.83|921.14|913.34|619
1654773000000|2022-06-09 11:10:00|927.58|919.78|930.07|922.27|932.5|924.7|926.75|918.95|605
1654773300000|2022-06-09 11:15:00|930.05|922.25|926.19|918.39|931.05|923.25|925.2|917.4|508
1654773600000|2022-06-09 11:20:00|926.17|918.37|927.62|919.82|930.78|922.98|924.58|916.78|519
1654773900000|2022-06-09 11:25:00|927.64|919.84|928.46|920.66|929.19|921.39|926.79|918.99|432
1654774200000|2022-06-09 11:30:00|928.49|920.69|930.29|922.49|932.64|924.84|927.58|919.78|561
1654774500000|2022-06-09 11:35:00|930.28|922.48|931.58|923.78|935.89|928.09|930.05|922.25|580
1654774800000|2022-06-09 11:40:00|931.6|923.8|930.09|922.29|932.7|924.9|929.05|921.25|591
1654775100000|2022-06-09 11:45:00|930.02|922.22|925.12|917.32|932.14|924.34|925.12|917.32|606
1654775400000|2022-06-09 11:50:00|924.82|917.02|925.26|917.46|927.52|919.72|924.5|916.7|518
1654775700000|2022-06-09 11:55:00|925.21|917.41|922.76|914.96|925.21|917.41|921.29|913.49|635
1654776000000|2022-06-09 12:00:00|922.77|914.97|924.71|916.91|925.14|917.34|921.07|913.27|508
1654776300000|2022-06-09 12:05:00|924.76|916.96|924.05|916.25|927.04|919.24|921.41|913.61|396
1654776600000|2022-06-09 12:10:00|924.12|916.32|923.78|915.98|925.28|917.48|921.29|913.49|445
1654776900000|2022-06-09 12:15:00|923.66|915.86|916.42|908.62|923.84|916.04|915.1|907.3|684
1654777200000|2022-06-09 12:20:00|916.51|908.71|915.38|907.58|918.97|911.17|914.08|906.28|734
1654777500000|2022-06-09 12:25:00|915.39|907.59|920.88|913.08|922.28|914.48|915.03|907.23|575
1654777800000|2022-06-09 12:30:00|920.87|913.07|923.66|915.86|928.13|920.33|917.6|909.8|746
1654778100000|2022-06-09 12:35:00|923.63|915.83|924.69|916.89|925.17|917.37|921.6|913.8|491
1654778400000|2022-06-09 12:40:00|924.55|916.75|923.8|916|928.06|920.26|923.54|915.74|597
1654778700000|2022-06-09 12:45:00|923.79|915.99|928.31|920.51|929.07|921.27|923.44|915.64|381
1654779000000|2022-06-09 12:50:00|928.26|920.46|922.95|915.15|930.64|922.84|922.47|914.67|549
1654779300000|2022-06-09 12:55:00|922.9|915.1|919.64|911.84|923.96|916.16|918.96|911.16|581
1654779600000|2022-06-09 13:00:00|919.63|911.83|920.78|912.98|920.88|913.08|917.38|909.58|530
1654779900000|2022-06-09 13:05:00|920.85|913.05|919.43|911.63|922.66|914.86|918.94|911.14|394
1654780200000|2022-06-09 13:10:00|919.22|911.42|923.17|915.37|925.36|917.56|918.92|911.12|512
1654780500000|2022-06-09 13:15:00|923.18|915.38|924.77|916.97|925.98|918.18|922.9|915.1|479
1654780800000|2022-06-09 13:20:00|925.06|917.26|924.71|916.91|925.44|917.64|924|916.2|381
1654781100000|2022-06-09 13:25:00|924.59|916.79|924.44|916.64|925.59|917.79|923.94|916.14|306
1654781400000|2022-06-09 13:30:00|924.43|916.63|935.84|928.04|938.21|930.41|923.02|915.22|749
1654781700000|2022-06-09 13:35:00|936|928.2|929.08|921.28|942.3|934.5|928.93|921.13|882
1654782000000|2022-06-09 13:40:00|928.98|921.18|927.18|919.38|933.34|925.54|924.08|916.28|829
1654782300000|2022-06-09 13:45:00|927.22|919.42|935.52|927.72|941.21|933.41|927.13|919.33|798
1654782600000|2022-06-09 13:50:00|935.74|927.94|935.79|927.99|939.26|931.46|933.98|926.18|683
1654782900000|2022-06-09 13:55:00|935.69|927.89|949.28|941.48|950.4|942.6|935.69|927.89|676
1654783200000|2022-06-09 14:00:00|948.96|941.16|952.54|944.74|958.13|950.33|943.42|935.62|835
1654783500000|2022-06-09 14:05:00|952.52|944.72|942.39|934.59|954.01|946.21|941.3|933.5|744
1654783800000|2022-06-09 14:10:00|942.33|934.53|940.45|932.65|942.54|934.74|937.34|929.54|711
1654784100000|2022-06-09 14:15:00|940.46|932.66|936.49|928.69|945.83|938.03|932.98|925.18|782
1654784400000|2022-06-09 14:20:00|936.56|928.76|936.77|928.97|937.05|929.25|934.38|926.58|544
1654784700000|2022-06-09 14:25:00|936.78|928.98|939.78|931.98|940.81|933.01|936.77|928.97|566
1654785000000|2022-06-09 14:30:00|939.97|932.17|936.45|928.65|939.97|932.17|935.71|927.91|484
1654785300000|2022-06-09 14:35:00|936.44|928.64|934.49|926.69|936.59|928.79|931.36|923.56|515
1654785600000|2022-06-09 14:40:00|934.48|926.68|935.6|927.8|935.66|927.86|932.13|924.33|474
1654785900000|2022-06-09 14:45:00|935.59|927.79|940.22|932.42|942.86|935.06|934.25|926.45|565
1654786200000|2022-06-09 14:50:00|940.23|932.43|932.71|924.91|940.35|932.55|932.63|924.83|548
1654786500000|2022-06-09 14:55:00|932.69|924.89|932.33|924.53|933.37|925.57|929.59|921.79|574
1654786800000|2022-06-09 15:00:00|932|924.2|931.9|924.1|933.99|926.19|931.05|923.25|507
1654787100000|2022-06-09 15:05:00|931.86|924.06|934.61|926.81|934.61|926.81|930.37|922.57|480
1654787400000|2022-06-09 15:10:00|934.57|926.77|938.38|930.58|940.88|933.08|933.09|925.29|668
1654787700000|2022-06-09 15:15:00|938.48|930.68|938.66|930.86|940.07|932.27|937.17|929.37|373
1654788000000|2022-06-09 15:20:00|938.64|930.84|941.5|933.7|944.84|937.04|938.46|930.66|507
1654788300000|2022-06-09 15:25:00|941.49|933.69|941.4|933.6|943|935.2|940.75|932.95|424
1654788600000|2022-06-09 15:30:00|941.41|933.61|942.94|935.14|944.85|937.05|938.91|931.11|666
1654788900000|2022-06-09 15:35:00|942.93|935.13|945.83|938.03|949.2|941.4|942.13|934.33|577
1654789200000|2022-06-09 15:40:00|945.84|938.04|944.52|936.72|947.48|939.68|944.12|936.32|544
1654789500000|2022-06-09 15:45:00|944.51|936.71|945.41|937.61|947.41|939.61|943.7|935.9|562
1654789800000|2022-06-09 15:50:00|945.51|937.71|944.66|936.86|946.33|938.53|942.15|934.35|519
1654790100000|2022-06-09 15:55:00|944.31|936.51|948.19|940.39|949.04|941.24|944.21|936.41|451
1654790400000|2022-06-09 16:00:00|948.2|940.4|949.98|942.18|952.86|945.06|946.32|938.52|727
1654790700000|2022-06-09 16:05:00|950.06|942.26|942.85|935.05|951.18|943.38|942.79|934.99|668
1654791000000|2022-06-09 16:10:00|942.92|935.12|942.2|934.4|943.4|935.6|940.27|932.47|528
1654791300000|2022-06-09 16:15:00|942.23|934.43|940.47|932.67|942.23|934.43|938.16|930.36|527
1654791600000|2022-06-09 16:20:00|940.49|932.69|941.97|934.17|942.72|934.92|939.95|932.15|440
1654791900000|2022-06-09 16:25:00|941.85|934.05|944.42|936.62|945.26|937.46|941.26|933.46|330
1654792200000|2022-06-09 16:30:00|944.43|936.63|946.82|939.02|947.64|939.84|943.36|935.56|515
1654792500000|2022-06-09 16:35:00|946.64|938.84|944.88|937.08|948.49|940.69|942.35|934.55|562
1654792800000|2022-06-09 16:40:00|944.89|937.09|955.4|947.6|958.05|950.25|944.39|936.59|708
1654793100000|2022-06-09 16:45:00|955.26|947.46|950.26|942.46|957.26|949.46|949.65|941.85|706
1654793400000|2022-06-09 16:50:00|950.3|942.5|948.7|940.9|950.88|943.08|948.24|940.44|373
1654793700000|2022-06-09 16:55:00|948.81|941.01|953.61|945.81|954.18|946.38|948.73|940.93|620
1654794000000|2022-06-09 17:00:00|953.62|945.82|954.16|946.36|958.83|951.03|952.49|944.69|732
1654794300000|2022-06-09 17:05:00|954.06|946.26|947.46|939.66|955.67|947.87|947.34|939.54|524
1654794600000|2022-06-09 17:10:00|947.47|939.67|947.41|939.61|948.25|940.45|944.22|936.42|591
1654794900000|2022-06-09 17:15:00|947.47|939.67|949.85|942.05|951.42|943.62|945.12|937.32|672
1654795200000|2022-06-09 17:20:00|949.86|942.06|952.07|944.27|954.53|946.73|948.8|941|605
1654795500000|2022-06-09 17:25:00|952.09|944.29|950.65|942.85|955.9|948.1|950.38|942.58|597
1654795800000|2022-06-09 17:30:00|950.64|942.84|949|941.2|950.64|942.84|947.15|939.35|565
1654796100000|2022-06-09 17:35:00|948.99|941.19|945.06|937.26|949.07|941.27|944.34|936.54|477
1654796400000|2022-06-09 17:40:00|945.04|937.24|945|937.2|947.17|939.37|944.46|936.66|439
1654796700000|2022-06-09 17:45:00|945.13|937.33|948.33|940.53|948.96|941.16|944.49|936.69|379
1654797000000|2022-06-09 17:50:00|948.48|940.68|947.27|939.47|949.57|941.77|946.44|938.64|346
1654797300000|2022-06-09 17:55:00|947.28|939.48|952.23|944.43|953.45|945.65|947.27|939.47|439
1654797600000|2022-06-09 18:00:00|952.43|944.63|954.28|946.48|956.02|948.22|951.33|943.53|590
1654797900000|2022-06-09 18:05:00|954.27|946.47|953.63|945.83|965.51|957.71|953.32|945.52|655
1654798200000|2022-06-09 18:10:00|953.62|945.82|950.86|943.06|954.94|947.14|948.84|941.04|568
1654798500000|2022-06-09 18:15:00|950.82|943.02|947.96|940.16|951.2|943.4|947.26|939.46|650
1654798800000|2022-06-09 18:20:00|948|940.2|941.02|933.22|949.16|941.36|940.3|932.5|687
1654799100000|2022-06-09 18:25:00|940.86|933.06|939.33|931.53|941.23|933.43|936.3|928.5|635
1654799400000|2022-06-09 18:30:00|939.27|931.47|932.79|924.99|939.27|931.47|931.21|923.41|609
1654799700000|2022-06-09 18:35:00|932.76|924.96|933.27|925.47|934.74|926.94|931.8|924|419
1654800000000|2022-06-09 18:40:00|933.24|925.44|933.37|925.57|934.53|926.73|932.54|924.74|333
1654800300000|2022-06-09 18:45:00|933.32|925.52|930.75|922.95|934.44|926.64|928.36|920.56|468
1654800600000|2022-06-09 18:50:00|930.76|922.96|929.37|921.57|933.03|925.23|929.35|921.55|429
1654800900000|2022-06-09 18:55:00|929.32|921.52|925.71|917.91|930.95|923.15|925.09|917.29|366
1654801200000|2022-06-09 19:00:00|925.72|917.92|920.2|912.4|926.89|919.09|920.2|912.4|408
1654801500000|2022-06-09 19:05:00|920.23|912.43|923.36|915.56|925.39|917.59|919.26|911.46|420
1654801800000|2022-06-09 19:10:00|923.37|915.57|922.67|914.87|923.51|915.71|921.31|913.51|286
1654802100000|2022-06-09 19:15:00|922.66|914.86|927.95|920.15|928.37|920.57|920.11|912.31|405
1654802400000|2022-06-09 19:20:00|927.83|920.03|925.29|917.49|927.83|920.03|923.03|915.23|422
1654802700000|2022-06-09 19:25:00|925.3|917.5|922.41|914.61|925.3|917.5|922.32|914.52|306
1654803000000|2022-06-09 19:30:00|922.4|914.6|922.83|915.03|926.37|918.57|921.67|913.87|336
1654803300000|2022-06-09 19:35:00|922.82|915.02|925.84|918.04|926.12|918.32|922.45|914.65|417
1654803600000|2022-06-09 19:40:00|926.02|918.22|926.98|919.18|927.93|920.13|924.18|916.38|285
1654803900000|2022-06-09 19:45:00|926.96|919.16|923.91|916.11|927.54|919.74|922.98|915.18|305
1654804200000|2022-06-09 19:50:00|923.85|916.05|922.13|914.33|923.85|916.05|921.67|913.87|347
1654804500000|2022-06-09 19:55:00|922.17|914.37|916.47|908.67|922.48|914.68|916.24|908.44|427
1654804800000|2022-06-09 20:00:00|916.46|908.66|920.23|912.43|923.15|915.35|915.11|907.31|615
1654805100000|2022-06-09 20:05:00|920.24|912.44|919.95|912.15|921.34|913.54|916.11|908.31|594
1654805400000|2022-06-09 20:10:00|919.96|912.16|924.26|916.46|925.82|918.02|919.82|912.02|426
1654805700000|2022-06-09 20:15:00|924.32|916.52|925.61|917.81|927.16|919.36|924.32|916.52|431
1654806000000|2022-06-09 20:20:00|925.63|917.83|923.26|915.46|926.71|918.91|923.03|915.23|419
1654806300000|2022-06-09 20:25:00|923.27|915.47|923.21|915.41|924.16|916.36|922.03|914.23|294
1654806600000|2022-06-09 20:30:00|923.22|915.42|922.72|914.92|924|916.2|922.12|914.32|246
1654806900000|2022-06-09 20:35:00|922.47|914.67|921.16|913.36|923.89|916.09|921.04|913.24|279
1654807200000|2022-06-09 20:40:00|921.14|913.34|920.59|912.79|923.22|915.42|919.36|911.56|349
1654807500000|2022-06-09 20:45:00|920.61|912.81|924.31|916.51|924.31|916.51|920.54|912.74|325
1654807800000|2022-06-09 20:50:00|924.36|916.56|926.73|918.93|926.73|918.93|923.21|915.41|265
1654808100000|2022-06-09 20:55:00|926.72|918.92|931.95|924.15|935.89|928.09|925.99|918.19|527
1654808400000|2022-06-09 21:00:00|931.94|924.14|938.12|930.32|940.63|932.83|931.08|923.28|463
1654808700000|2022-06-09 21:05:00|938.17|930.37|934.66|926.86|938.35|930.55|933.86|926.06|429
1654809000000|2022-06-09 21:10:00|935.22|927.42|939.85|932.05|939.85|932.05|935.19|927.39|377
1654809300000|2022-06-09 21:15:00|939.86|932.06|934.92|927.12|941.16|933.36|934.78|926.98|337
1654809600000|2022-06-09 21:20:00|934.91|927.11|934.77|926.97|935.14|927.34|932.94|925.14|194
1654809900000|2022-06-09 21:25:00|934.65|926.85|932.12|924.32|934.75|926.95|932.03|924.23|209
1654810200000|2022-06-09 21:30:00|932.24|924.44|928.26|920.46|932.27|924.47|927.92|920.12|189
1654810500000|2022-06-09 21:35:00|928.19|920.39|931.38|923.58|935.41|927.61|928.12|920.32|327
1654810800000|2022-06-09 21:40:00|931.4|923.6|937.24|929.44|939.04|931.24|931.25|923.45|281
1654811100000|2022-06-09 21:45:00|937.26|929.46|932.28|924.48|937.31|929.51|931.9|924.1|312
1654811400000|2022-06-09 21:50:00|932.26|924.46|932.8|925|933.24|925.44|931.79|923.99|198
1654811700000|2022-06-09 21:55:00|932.76|924.96|931.48|923.68|933.26|925.46|931.14|923.34|212
1654812000000|2022-06-09 22:00:00|931.27|923.47|931.9|924.1|933.2|925.4|930.24|922.44|331
1654812300000|2022-06-09 22:05:00|932.9|925.1|930.42|922.62|934.4|926.6|930.23|922.43|158
1654812600000|2022-06-09 22:10:00|930.49|922.69|927.05|919.25|931.4|923.6|926.96|919.16|264
1654812900000|2022-06-09 22:15:00|927.12|919.32|928.97|921.17|930.15|922.35|926.83|919.03|225
1654813200000|2022-06-09 22:20:00|928.98|921.18|925.28|917.48|929.06|921.26|925|917.2|276
1654813500000|2022-06-09 22:25:00|925.38|917.58|928.64|920.84|929.75|921.95|924.65|916.85|356
1654813800000|2022-06-09 22:30:00|928.69|920.89|926.52|918.72|930.38|922.58|926.17|918.37|417
1654814100000|2022-06-09 22:35:00|926.42|918.62|924.43|916.63|928.59|920.79|924.27|916.47|371
1654814400000|2022-06-09 22:40:00|924.39|916.59|922.62|914.82|924.6|916.8|921.23|913.43|326
1654814700000|2022-06-09 22:45:00|922.63|914.83|923.26|915.46|923.26|915.46|919.89|912.09|326
1654815000000|2022-06-09 22:50:00|923.39|915.59|922.23|914.43|925.06|917.26|921.11|913.31|369
1654815300000|2022-06-09 22:55:00|922.09|914.29|921.88|914.08|922.1|914.3|919.21|911.41|435
1654815600000|2022-06-09 23:00:00|921.89|914.09|921.8|914|922.24|914.44|919.11|911.31|482
1654815900000|2022-06-09 23:05:00|921.67|913.87|921.18|913.38|922.15|914.35|918.95|911.15|386
1654816200000|2022-06-09 23:10:00|921.23|913.43|921.18|913.38|923.02|915.22|920.12|912.32|276
1654816500000|2022-06-09 23:15:00|921.16|913.36|922.97|915.17|922.97|915.17|917.28|909.48|490
1654816800000|2022-06-09 23:20:00|923.02|915.22|927.03|919.23|928.01|920.21|923.02|915.22|409
1654817100000|2022-06-09 23:25:00|927.04|919.24|927.47|919.67|927.99|920.19|924.18|916.38|392
1654817400000|2022-06-09 23:30:00|927.46|919.66|930.91|923.11|931.39|923.59|926.51|918.71|359
1654817700000|2022-06-09 23:35:00|930.97|923.17|931.5|923.7|931.7|923.9|928.08|920.28|435
1654818000000|2022-06-09 23:40:00|931.63|923.83|937.49|929.69|937.49|929.69|931.63|923.83|388
1654818300000|2022-06-09 23:45:00|938.02|930.22|935.78|927.98|940.8|933|935.41|927.61|514
1654818600000|2022-06-09 23:50:00|935.6|927.8|930.83|923.03|935.6|927.8|930.1|922.3|452
1654818900000|2022-06-09 23:55:00|930.89|923.09|930.4|922.6|931.75|923.95|929.35|921.55|350
1654819200000|2022-06-10 00:00:00|930.41|922.61|936.6|928.8|936.8|929|928.32|920.52|452
1654819500000|2022-06-10 00:05:00|936.61|928.81|932.9|925.1|936.95|929.15|930.03|922.23|505
1654819800000|2022-06-10 00:10:00|932.91|925.11|925.75|917.95|933.86|926.06|925.64|917.84|566
1654820100000|2022-06-10 00:15:00|925.88|918.08|914.46|906.66|926.24|918.44|907.68|899.88|989
1654820400000|2022-06-10 00:20:00|914.47|906.67|923.4|915.6|926.02|918.22|914.38|906.58|948
1654820700000|2022-06-10 00:25:00|923.32|915.52|937.35|929.55|938.12|930.32|922.34|914.54|817
1654821000000|2022-06-10 00:30:00|937.19|929.39|943.13|935.33|944.9|937.1|929.16|921.36|896
1654821300000|2022-06-10 00:35:00|943.21|935.41|955.35|947.55|955.81|948.01|942.16|934.36|869
1654821600000|2022-06-10 00:40:00|955.44|947.64|948.87|941.07|955.44|947.64|946.77|938.97|755
1654821900000|2022-06-10 00:45:00|948.86|941.06|942.26|934.46|948.88|941.08|942.16|934.36|610
1654822200000|2022-06-10 00:50:00|942.25|934.45|936.3|928.5|942.87|935.07|935.57|927.77|669
1654822500000|2022-06-10 00:55:00|936.19|928.39|938.92|931.12|940.09|932.29|933.48|925.68|650
1654822800000|2022-06-10 01:00:00|938.95|931.15|945.26|937.46|946.23|938.43|928.86|921.06|879
1654823100000|2022-06-10 01:05:00|945.25|937.45|941.32|933.52|945.25|937.45|938.64|930.84|634
1654823400000|2022-06-10 01:10:00|941.18|933.38|942.5|934.7|945.16|937.36|937.71|929.91|649
1654823700000|2022-06-10 01:15:00|942.49|934.69|941.98|934.18|946.76|938.96|939.72|931.92|738
1654824000000|2022-06-10 01:20:00|941.99|934.19|939.4|931.6|944.25|936.45|938.83|931.03|566
1654824300000|2022-06-10 01:25:00|939.43|931.63|942.26|934.46|943.93|936.13|939.34|931.54|500
1654824600000|2022-06-10 01:30:00|941.96|934.16|940.1|932.3|942.61|934.81|939.16|931.36|545
1654824900000|2022-06-10 01:35:00|940.12|932.32|937.32|929.52|940.64|932.84|936.51|928.71|403
1654825200000|2022-06-10 01:40:00|937.3|929.5|936.33|928.53|938.67|930.87|935.37|927.57|302
1654825500000|2022-06-10 01:45:00|936.28|928.48|933.23|925.43|936.79|928.99|932.62|924.82|313
1654825800000|2022-06-10 01:50:00|933.24|925.44|931.66|923.86|934.9|927.1|931.18|923.38|453
1654826100000|2022-06-10 01:55:00|931.41|923.61|931.06|923.26|934.68|926.88|930.5|922.7|475
1654826400000|2022-06-10 02:00:00|931.07|923.27|931.96|924.16|932.97|925.17|929.57|921.77|397
1654826700000|2022-06-10 02:05:00|932.08|924.28|937.67|929.87|937.9|930.1|931.59|923.79|461
1654827000000|2022-06-10 02:10:00|937.8|930|940.13|932.33|943.31|935.51|937.24|929.44|480
1654827300000|2022-06-10 02:15:00|940.2|932.4|940.2|932.4|941.21|933.41|938.17|930.37|346
1654827600000|2022-06-10 02:20:00|940.16|932.36|940.17|932.37|940.95|933.15|938.5|930.7|408
1654827900000|2022-06-10 02:25:00|940.18|932.38|937.72|929.92|940.75|932.95|936.66|928.86|426
1654828200000|2022-06-10 02:30:00|937.8|930|936.26|928.46|938.01|930.21|934.08|926.28|263
1654828500000|2022-06-10 02:35:00|936.3|928.5|939.14|931.34|939.85|932.05|936.23|928.43|269
1654828800000|2022-06-10 02:40:00|939.24|931.44|938.97|931.17|939.91|932.11|936.36|928.56|363
1654829100000|2022-06-10 02:45:00|939.16|931.36|936.99|929.19|940.11|932.31|936.33|928.53|337
1654829400000|2022-06-10 02:50:00|936.97|929.17|937.05|929.25|938.5|930.7|936.23|928.43|253
1654829700000|2022-06-10 02:55:00|936.84|929.04|935.17|927.37|936.84|929.04|934.06|926.26|240
1654830000000|2022-06-10 03:00:00|935.23|927.43|946.03|938.23|946.91|939.11|935.14|927.34|597
1654830300000|2022-06-10 03:05:00|945.96|938.16|942.95|935.15|946.09|938.29|940.8|933|581
1654830600000|2022-06-10 03:10:00|942.94|935.14|946|938.2|946.12|938.32|941.66|933.86|325
1654830900000|2022-06-10 03:15:00|946.03|938.23|943.39|935.59|946.51|938.71|943.31|935.51|382
1654831200000|2022-06-10 03:20:00|943.46|935.66|945.22|937.42|946.33|938.53|943.42|935.62|413
1654831500000|2022-06-10 03:25:00|945.3|937.5|945.37|937.57|946.12|938.32|944.25|936.45|299
1654831800000|2022-06-10 03:30:00|945.35|937.55|943.09|935.29|946|938.2|942.41|934.61|302
1654832100000|2022-06-10 03:35:00|943.1|935.3|945.32|937.52|945.33|937.53|942.43|934.63|292
1654832400000|2022-06-10 03:40:00|945.15|937.35|947.18|939.38|947.84|940.04|944.36|936.56|258
1654832700000|2022-06-10 03:45:00|947.27|939.47|944.76|936.96|948.27|940.47|944.1|936.3|206
1654833000000|2022-06-10 03:50:00|944.75|936.95|942.93|935.13|944.76|936.96|942.22|934.42|204
1654833300000|2022-06-10 03:55:00|942.97|935.17|940.62|932.82|943.06|935.26|940.5|932.7|176
1654833600000|2022-06-10 04:00:00|940.63|932.83|939.11|931.31|941.35|933.55|938.25|930.45|256
1654833900000|2022-06-10 04:05:00|939.12|931.32|939.31|931.51|939.34|931.54|937.62|929.82|153
1654834200000|2022-06-10 04:10:00|939.29|931.49|935.48|927.68|939.29|931.49|935.47|927.67|206
1654834500000|2022-06-10 04:15:00|935.37|927.57|933.37|925.57|936.07|928.27|933.35|925.55|249
1654834800000|2022-06-10 04:20:00|933.51|925.71|932.62|924.82|934.85|927.05|932.55|924.75|301
1654835100000|2022-06-10 04:25:00|932.6|924.8|930.21|922.41|932.64|924.84|929.54|921.74|347
1654835400000|2022-06-10 04:30:00|930.32|922.52|933|925.2|934.78|926.98|929.62|921.82|390
1654835700000|2022-06-10 04:35:00|933.03|925.23|933.12|925.32|933.16|925.36|929.82|922.02|361
1654836000000|2022-06-10 04:40:00|933.06|925.26|934.29|926.49|934.4|926.6|932.2|924.4|259
1654836300000|2022-06-10 04:45:00|934.3|926.5|935.44|927.64|936.33|928.53|934.12|926.32|214
1654836600000|2022-06-10 04:50:00|935.38|927.58|935.89|928.09|936.67|928.87|933.25|925.45|351
1654836900000|2022-06-10 04:55:00|935.6|927.8|931.42|923.62|935.6|927.8|931.33|923.53|235
1654837200000|2022-06-10 05:00:00|931.43|923.63|935.01|927.21|935.11|927.31|931.43|923.63|389
1654837500000|2022-06-10 05:05:00|935.02|927.22|932.23|924.43|935.15|927.35|931.74|923.94|362
1654837800000|2022-06-10 05:10:00|932.24|924.44|931.19|923.39|933.35|925.55|930.36|922.56|274
1654838100000|2022-06-10 05:15:00|931.21|923.41|931.27|923.47|933.09|925.29|930.37|922.57|330
1654838400000|2022-06-10 05:20:00|931.34|923.54|927.21|919.41|931.35|923.55|925.38|917.58|359
1654838700000|2022-06-10 05:25:00|927.37|919.57|925.04|917.24|927.67|919.87|923.61|915.81|374
1654839000000|2022-06-10 05:30:00|925.08|917.28|926.44|918.64|926.84|919.04|925.04|917.24|257
1654839300000|2022-06-10 05:35:00|926.39|918.59|924.56|916.76|926.42|918.62|924.44|916.64|199
1654839600000|2022-06-10 05:40:00|924.43|916.63|925.3|917.5|926.17|918.37|924.38|916.58|197
1654839900000|2022-06-10 05:45:00|925.37|917.57|924.64|916.84|928.39|920.59|923.6|915.8|258
1654840200000|2022-06-10 05:50:00|924.61|916.81|922.93|915.13|925.59|917.79|921.46|913.66|271
1654840500000|2022-06-10 05:55:00|923.09|915.29|921.66|913.86|925.22|917.42|921.57|913.77|251
1654840800000|2022-06-10 06:00:00|922.02|914.22|923.31|915.51|923.89|916.09|921.38|913.58|308
1654841100000|2022-06-10 06:05:00|923.3|915.5|923.48|915.68|924.36|916.56|922.93|915.13|188
1654841400000|2022-06-10 06:10:00|923.49|915.69|923.71|915.91|927.13|919.33|923.14|915.34|318
1654841700000|2022-06-10 06:15:00|923.69|915.89|923.08|915.28|926.58|918.78|921.7|913.9|344
1654842000000|2022-06-10 06:20:00|922.99|915.19|922.18|914.38|924.05|916.25|920.57|912.77|376
1654842300000|2022-06-10 06:25:00|922.14|914.34|925.26|917.46|925.32|917.52|921.35|913.55|290
1654842600000|2022-06-10 06:30:00|925.19|917.39|923.89|916.09|927.08|919.28|923.36|915.56|273
1654842900000|2022-06-10 06:35:00|923.92|916.12|923.33|915.53|924.07|916.27|921.43|913.63|317
1654843200000|2022-06-10 06:40:00|923.34|915.54|921.57|913.77|924.78|916.98|921.52|913.72|312
1654843500000|2022-06-10 06:45:00|921.41|913.61|919.06|911.26|922.36|914.56|918.23|910.43|361
1654843800000|2022-06-10 06:50:00|919.03|911.23|918.42|910.62|920.91|913.11|918.37|910.57|315
1654844100000|2022-06-10 06:55:00|918.4|910.6|915.14|907.34|919.03|911.23|914.89|907.09|288
1654844400000|2022-06-10 07:00:00|915.16|907.36|918.02|910.22|918.84|911.04|915.03|907.23|341
1654844700000|2022-06-10 07:05:00|918|910.2|916.78|908.98|919.14|911.34|916.78|908.98|335
1654845000000|2022-06-10 07:10:00|916.69|908.89|912.12|904.32|916.69|908.89|911.42|903.62|398
1654845300000|2022-06-10 07:15:00|912.17|904.37|910.27|902.47|913.3|905.5|909.27|901.47|414
1654845600000|2022-06-10 07:20:00|910.24|902.44|908|900.2|910.9|903.1|907.39|899.59|340
1654845900000|2022-06-10 07:25:00|908.01|900.21|909.05|901.25|909.32|901.52|906.53|898.73|339
1654846200000|2022-06-10 07:30:00|908.98|901.18|910.15|902.35|913.23|905.43|908.3|900.5|384
1654846500000|2022-06-10 07:35:00|910.16|902.36|915.28|907.48|916.37|908.57|910.15|902.35|355
1654846800000|2022-06-10 07:40:00|915.31|907.51|914.26|906.46|915.52|907.72|913.4|905.6|344
1654847100000|2022-06-10 07:45:00|914.17|906.37|912.2|904.4|915.51|907.71|911.95|904.15|267
1654847400000|2022-06-10 07:50:00|912.18|904.38|910.74|902.94|913.17|905.37|910.51|902.71|243
1654847700000|2022-06-10 07:55:00|910.91|903.11|909.55|901.75|912.08|904.28|909.25|901.45|368
1654848000000|2022-06-10 08:00:00|909.51|901.71|914.03|906.23|914.04|906.24|909.51|901.71|374
1654848300000|2022-06-10 08:05:00|914.05|906.25|915.22|907.42|915.22|907.42|913.41|905.61|181
1654848600000|2022-06-10 08:10:00|915.27|907.47|910.6|902.8|915.28|907.48|910.57|902.77|239
1654848900000|2022-06-10 08:15:00|910.64|902.84|913.27|905.47|914.03|906.23|910.3|902.5|274
1654849200000|2022-06-10 08:20:00|912.67|904.87|911.33|903.53|913.03|905.23|911.14|903.34|224
1654849500000|2022-06-10 08:25:00|911.32|903.52|904.36|896.56|911.36|903.56|904.22|896.42|480
1654849800000|2022-06-10 08:30:00|904.35|896.55|896.73|888.93|904.36|896.56|896.29|888.49|569
1654850100000|2022-06-10 08:35:00|896.6|888.8|893.86|886.06|896.72|888.92|893.44|885.64|384
1654850400000|2022-06-10 08:40:00|893.94|886.14|894.86|887.06|895.26|887.46|891.6|883.8|356
1654850700000|2022-06-10 08:45:00|894.77|886.97|895.65|887.85|898.39|890.59|894.27|886.47|407
1654851000000|2022-06-10 08:50:00|895.6|887.8|892.08|884.28|895.63|887.83|889.86|882.06|346
1654851300000|2022-06-10 08:55:00|892.14|884.34|890.1|882.3|892.42|884.62|889.4|881.6|310
1654851600000|2022-06-10 09:00:00|890.05|882.25|891.71|883.91|894.86|887.06|889.5|881.7|504
1654851900000|2022-06-10 09:05:00|891.69|883.89|890.58|882.78|894.29|886.49|890.58|882.78|448
1654852200000|2022-06-10 09:10:00|890.61|882.81|890.49|882.69|892.19|884.39|887.96|880.16|420
1654852500000|2022-06-10 09:15:00|890.5|882.7|881.4|873.6|891.27|883.47|880.86|873.06|445
1654852800000|2022-06-10 09:20:00|881.29|873.49|884.12|876.32|887.27|879.47|880.49|872.69|734
1654853100000|2022-06-10 09:25:00|884.14|876.34|881.06|873.26|884.26|876.46|880.29|872.49|402
1654853400000|2022-06-10 09:30:00|881.07|873.27|881.39|873.59|884.15|876.35|880.06|872.26|514
1654853700000|2022-06-10 09:35:00|881.38|873.58|883.53|875.73|884.43|876.63|878.63|870.83|617
1654854000000|2022-06-10 09:40:00|883.37|875.57|886.14|878.34|886.32|878.52|881.79|873.99|495
1654854300000|2022-06-10 09:45:00|886.16|878.36|883.5|875.7|886.17|878.37|882.45|874.65|477
1654854600000|2022-06-10 09:50:00|883.51|875.71|882.33|874.53|885.76|877.96|881.8|874|579
1654854900000|2022-06-10 09:55:00|882.34|874.54|883.15|875.35|884.68|876.88|882.34|874.54|421
1654855200000|2022-06-10 10:00:00|883.11|875.31|889.72|881.92|891.23|883.43|881.27|873.47|611
1654855500000|2022-06-10 10:05:00|889.59|881.79|888.05|880.25|890.46|882.66|887.38|879.58|428
1654855800000|2022-06-10 10:10:00|887.97|880.17|888.66|880.86|889.35|881.55|886.2|878.4|395
1654856100000|2022-06-10 10:15:00|889.03|881.23|893.85|886.05|895.21|887.41|888.51|880.71|369
1654856400000|2022-06-10 10:20:00|893.71|885.91|890.29|882.49|893.98|886.18|890.29|882.49|391
1654856700000|2022-06-10 10:25:00|890.31|882.51|893.97|886.17|893.97|886.17|889.9|882.1|406
1654857000000|2022-06-10 10:30:00|893.96|886.16|894.92|887.12|896.87|889.07|893.34|885.54|342
1654857300000|2022-06-10 10:35:00|894.65|886.85|890.54|882.74|894.84|887.04|890.43|882.63|353
1654857600000|2022-06-10 10:40:00|890.53|882.73|891.42|883.62|893.28|885.48|890.37|882.57|221
1654857900000|2022-06-10 10:45:00|891.41|883.61|892.48|884.68|894.29|886.49|890.6|882.8|368
1654858200000|2022-06-10 10:50:00|892.44|884.64|892.37|884.57|894.85|887.05|892.07|884.27|329
1654858500000|2022-06-10 10:55:00|892.41|884.61|893.97|886.17|894|886.2|891.35|883.55|223
1654858800000|2022-06-10 11:00:00|893.99|886.19|890.37|882.57|894.1|886.3|889.7|881.9|289
1654859100000|2022-06-10 11:05:00|890.41|882.61|893.37|885.57|893.37|885.57|890.29|882.49|195
1654859400000|2022-06-10 11:10:00|893.36|885.56|892.19|884.39|894.13|886.33|891.38|883.58|258
1654859700000|2022-06-10 11:15:00|892.18|884.38|891.32|883.52|892.27|884.47|890.4|882.6|287
1654860000000|2022-06-10 11:20:00|891.3|883.5|890.45|882.65|892.43|884.63|890.39|882.59|212
1654860300000|2022-06-10 11:25:00|890.26|882.46|890.39|882.59|891.38|883.58|887.57|879.77|258
1654860600000|2022-06-10 11:30:00|890.43|882.63|893.48|885.68|895.1|887.3|890.27|882.47|287
1654860900000|2022-06-10 11:35:00|893.51|885.71|895.33|887.53|896.47|888.67|893.33|885.53|291
1654861200000|2022-06-10 11:40:00|895.3|887.5|895.13|887.33|895.96|888.16|895.13|887.33|155
1654861500000|2022-06-10 11:45:00|895.12|887.32|893.74|885.94|895.33|887.53|892.44|884.64|332
1654861800000|2022-06-10 11:50:00|893.77|885.97|891.04|883.24|893.77|885.97|891.04|883.24|281
1654862100000|2022-06-10 11:55:00|891.05|883.25|890.09|882.29|892.39|884.59|890.09|882.29|273
1654862400000|2022-06-10 12:00:00|890.1|882.3|888.39|880.59|891.29|883.49|887.33|879.53|435
1654862700000|2022-06-10 12:05:00|888.4|880.6|892.53|884.73|893.56|885.76|888.37|880.57|328
1654863000000|2022-06-10 12:10:00|892.54|884.74|894.41|886.61|894.41|886.61|892.42|884.62|207
1654863300000|2022-06-10 12:15:00|894.39|886.59|897.37|889.57|897.57|889.77|893.85|886.05|356
1654863600000|2022-06-10 12:20:00|897.38|889.58|905.91|898.11|906.91|899.11|897.34|889.54|508
1654863900000|2022-06-10 12:25:00|905.88|898.08|908.85|901.05|912.12|904.32|905.85|898.05|716
1654864200000|2022-06-10 12:30:00|908.86|901.06|871.27|863.47|908.88|901.08|860.76|852.96|1114
1654864500000|2022-06-10 12:35:00|871.05|863.25|884.96|877.16|889.82|882.02|869.92|862.12|1031
1654864800000|2022-06-10 12:40:00|884.95|877.15|878.46|870.66|886.5|878.7|878.46|870.66|876
1654865100000|2022-06-10 12:45:00|878.43|870.63|883.99|876.19|886.31|878.51|876.38|868.58|778
1654865400000|2022-06-10 12:50:00|883.94|876.14|878.58|870.78|884.96|877.16|873.73|865.93|705
1654865700000|2022-06-10 12:55:00|878.68|870.88|875.13|867.33|880.82|873.02|875.13|867.33|723
1654866000000|2022-06-10 13:00:00|875.41|867.61|879.26|871.46|879.57|871.77|872.49|864.69|648
1654866300000|2022-06-10 13:05:00|879.41|871.61|867.79|859.99|879.48|871.68|867.57|859.77|626
1654866600000|2022-06-10 13:10:00|867.9|860.1|865.19|857.39|868.79|860.99|865.17|857.37|630
1654866900000|2022-06-10 13:15:00|865.2|857.4|860.35|852.55|866.29|858.49|860.23|852.43|615
1654867200000|2022-06-10 13:20:00|860.34|852.54|854.07|846.27|863.67|855.87|853.65|845.85|648
1654867500000|2022-06-10 13:25:00|853.86|846.06|853.71|845.91|855.08|847.28|845.01|837.21|872
1654867800000|2022-06-10 13:30:00|853.69|845.89|850.24|842.44|857.71|849.91|847.18|839.38|944
1654868100000|2022-06-10 13:35:00|850.16|842.36|851.99|844.19|855.12|847.32|848.09|840.29|880
1654868400000|2022-06-10 13:40:00|852.01|844.21|861.13|853.33|861.26|853.46|851.25|843.45|762
1654868700000|2022-06-10 13:45:00|861.14|853.34|859.92|852.12|865.89|858.09|858.09|850.29|720
1654869000000|2022-06-10 13:50:00|860.13|852.33|856.16|848.36|860.49|852.69|855.37|847.57|642
1654869300000|2022-06-10 13:55:00|856.17|848.37|859.37|851.57|859.96|852.16|854.67|846.87|577
1654869600000|2022-06-10 14:00:00|859.32|851.52|861.03|853.23|861.19|853.39|853.62|845.82|591
1654869900000|2022-06-10 14:05:00|860.97|853.17|861.66|853.86|864.2|856.4|859.11|851.31|574
1654870200000|2022-06-10 14:10:00|861.33|853.53|862.31|854.51|862.95|855.15|857.95|850.15|588
1654870500000|2022-06-10 14:15:00|862.29|854.49|869.83|862.03|870.14|862.34|861.23|853.43|597
1654870800000|2022-06-10 14:20:00|869.85|862.05|869.92|862.12|871.26|863.46|867.56|859.76|566
1654871100000|2022-06-10 14:25:00|869.99|862.19|872.42|864.62|874.13|866.33|869.39|861.59|553
1654871400000|2022-06-10 14:30:00|872.41|864.61|881.62|873.82|881.88|874.08|872.19|864.39|640
1654871700000|2022-06-10 14:35:00|881.61|873.81|885.18|877.38|885.99|878.19|880.92|873.12|453
1654872000000|2022-06-10 14:40:00|885.13|877.33|883.36|875.56|885.17|877.37|880.14|872.34|532
1654872300000|2022-06-10 14:45:00|883.38|875.58|881.49|873.69|884.09|876.29|880.2|872.4|538
1654872600000|2022-06-10 14:50:00|881.52|873.72|888.45|880.65|890.11|882.31|881.44|873.64|624
1654872900000|2022-06-10 14:55:00|888.44|880.64|882.24|874.44|889.07|881.27|881.6|873.8|383
1654873200000|2022-06-10 15:00:00|882.19|874.39|887.52|879.72|887.86|880.06|881.08|873.28|588
1654873500000|2022-06-10 15:05:00|887.54|879.74|890.49|882.69|891.26|883.46|885.95|878.15|546
1654873800000|2022-06-10 15:10:00|890.48|882.68|884.4|876.6|890.48|882.68|884.4|876.6|580
1654874100000|2022-06-10 15:15:00|884.39|876.59|876.22|868.42|884.39|876.59|873.78|865.98|593
1654874400000|2022-06-10 15:20:00|876.27|868.47|869.21|861.41|877.3|869.5|868.44|860.64|643
1654874700000|2022-06-10 15:25:00|869.19|861.39|868.25|860.45|872.3|864.5|868.06|860.26|562
1654875000000|2022-06-10 15:30:00|868.23|860.43|867.9|860.1|869.57|861.77|865.11|857.31|523
1654875300000|2022-06-10 15:35:00|867.91|860.11|865.16|857.36|868.08|860.28|863.72|855.92|471
1654875600000|2022-06-10 15:40:00|865.09|857.29|866.54|858.74|867.73|859.93|864.35|856.55|404
1654875900000|2022-06-10 15:45:00|866.45|858.65|865.63|857.83|871.15|863.35|865.51|857.71|433
1654876200000|2022-06-10 15:50:00|865.51|857.71|865.91|858.11|868.03|860.23|864.52|856.72|397
1654876500000|2022-06-10 15:55:00|865.96|858.16|865.41|857.61|866.83|859.03|865.08|857.28|355
1654876800000|2022-06-10 16:00:00|865.42|857.62|860.2|852.4|866.13|858.33|860.2|852.4|482
1654877100000|2022-06-10 16:05:00|860.17|852.37|857.33|849.53|863.03|855.23|856.88|849.08|499
1654877400000|2022-06-10 16:10:00|857.34|849.54|853.31|845.51|857.77|849.97|853.31|845.51|445
1654877700000|2022-06-10 16:15:00|853.28|845.48|855.22|847.42|856.42|848.62|852.68|844.88|387
1654878000000|2022-06-10 16:20:00|855.23|847.43|855.63|847.83|860.13|852.33|855.23|847.43|490
1654878300000|2022-06-10 16:25:00|855.62|847.82|836.58|828.78|856.04|848.24|831.08|823.28|698
1654878600000|2022-06-10 16:30:00|836.86|829.06|836.11|828.31|846.32|838.52|834.58|826.78|970
1654878900000|2022-06-10 16:35:00|835.44|827.64|826.84|819.04|838.99|831.19|826.84|819.04|878
1654879200000|2022-06-10 16:40:00|826.87|819.07|836.81|829.01|840.14|832.34|826.87|819.07|834
1654879500000|2022-06-10 16:45:00|836.84|829.04|838.44|830.64|839.77|831.97|834.75|826.95|639
1654879800000|2022-06-10 16:50:00|838.46|830.66|840.52|832.72|840.9|833.1|832.21|824.41|691
1654880100000|2022-06-10 16:55:00|840.51|832.71|840.9|833.1|842.85|835.05|836.39|828.59|730
1654880400000|2022-06-10 17:00:00|840.95|833.15|841.6|833.8|841.72|833.92|837.16|829.36|595
1654880700000|2022-06-10 17:05:00|841.63|833.83|838.4|830.6|845.4|837.6|838.39|830.59|525
1654881000000|2022-06-10 17:10:00|838.38|830.58|837.53|829.73|838.54|830.74|836.1|828.3|448
1654881300000|2022-06-10 17:15:00|837.56|829.76|841.57|833.77|842.11|834.31|836.82|829.02|547
1654881600000|2022-06-10 17:20:00|841.99|834.19|844.82|837.02|844.83|837.03|841.88|834.08|432
1654881900000|2022-06-10 17:25:00|844.65|836.85|846.93|839.13|848.98|841.18|844.31|836.51|557
1654882200000|2022-06-10 17:30:00|846.83|839.03|839.69|831.89|846.83|839.03|839.51|831.71|432
1654882500000|2022-06-10 17:35:00|839.75|831.95|843.92|836.12|843.97|836.17|839.74|831.94|314
1654882800000|2022-06-10 17:40:00|844.07|836.27|841.37|833.57|844.27|836.47|841.11|833.31|321
1654883100000|2022-06-10 17:45:00|841.38|833.58|843.76|835.96|844.8|837|841.24|833.44|314
1654883400000|2022-06-10 17:50:00|843.64|835.84|842.2|834.4|846.34|838.54|841.79|833.99|340
1654883700000|2022-06-10 17:55:00|842.19|834.39|841.08|833.28|842.53|834.73|839.15|831.35|430
1654884000000|2022-06-10 18:00:00|841.07|833.27|840.75|832.95|841.96|834.16|839.64|831.84|401
1654884300000|2022-06-10 18:05:00|840.76|832.96|839.89|832.09|842.9|835.1|838.96|831.16|301
1654884600000|2022-06-10 18:10:00|839.9|832.1|838.53|830.73|840.17|832.37|834.23|826.43|492
1654884900000|2022-06-10 18:15:00|838.54|830.74|838.3|830.5|840.22|832.42|837.64|829.84|350
1654885200000|2022-06-10 18:20:00|838.29|830.49|834.18|826.38|838.29|830.49|832.93|825.13|402
1654885500000|2022-06-10 18:25:00|834.17|826.37|834.43|826.63|836.98|829.18|833.12|825.32|445
1654885800000|2022-06-10 18:30:00|834.42|826.62|835.52|827.72|836.95|829.15|834.33|826.53|331
1654886100000|2022-06-10 18:35:00|835.53|827.73|832.41|824.61|835.59|827.79|831.18|823.38|426
1654886400000|2022-06-10 18:40:00|832.42|824.62|830.38|822.58|832.69|824.89|827.57|819.77|460
1654886700000|2022-06-10 18:45:00|830.37|822.57|830.39|822.59|831.88|824.08|829.14|821.34|405
1654887000000|2022-06-10 18:50:00|830.35|822.55|831.25|823.45|831.76|823.96|829.31|821.51|394
1654887300000|2022-06-10 18:55:00|831.24|823.44|834.49|826.69|837.28|829.48|830.39|822.59|479
1654887600000|2022-06-10 19:00:00|834.48|826.68|831.32|823.52|835.57|827.77|830.93|823.13|396
1654887900000|2022-06-10 19:05:00|831.33|823.53|832.96|825.16|834.46|826.66|829.45|821.65|358
1654888200000|2022-06-10 19:10:00|832.94|825.14|837.38|829.58|839.22|831.42|832.65|824.85|390
1654888500000|2022-06-10 19:15:00|837.35|829.55|835.26|827.46|837.99|830.19|835.12|827.32|319
1654888800000|2022-06-10 19:20:00|835.28|827.48|837.04|829.24|837.65|829.85|833.34|825.54|410
1654889100000|2022-06-10 19:25:00|837.11|829.31|839.03|831.23|845.17|837.37|837.11|829.31|601
1654889400000|2022-06-10 19:30:00|839.02|831.22|843.06|835.26|844.04|836.24|837.62|829.82|524
1654889700000|2022-06-10 19:35:00|842.53|834.73|842.84|835.04|844.62|836.82|842.05|834.25|442
1654890000000|2022-06-10 19:40:00|842.95|835.15|839.69|831.89|844.56|836.76|839.69|831.89|334
1654890300000|2022-06-10 19:45:00|839.83|832.03|837.33|829.53|841.04|833.24|836.89|829.09|445
1654890600000|2022-06-10 19:50:00|837.3|829.5|835.83|828.03|839.03|831.23|834.97|827.17|500
1654890900000|2022-06-10 19:55:00|835.87|828.07|832.8|825|837.07|829.27|832.8|825|357
1654891200000|2022-06-10 20:00:00|832.89|825.09|841.21|833.41|841.95|834.15|832.89|825.09|480
1654891500000|2022-06-10 20:05:00|841.39|833.59|842.87|835.07|842.87|835.07|841.21|833.41|302
1654891800000|2022-06-10 20:10:00|842.85|835.05|844.19|836.39|845.64|837.84|842.28|834.48|319
1654892100000|2022-06-10 20:15:00|844.2|836.4|844.83|837.03|846.86|839.06|844.12|836.32|331
1654892400000|2022-06-10 20:20:00|844.7|836.9|844.04|836.24|846.84|839.04|843.25|835.45|394
1654892700000|2022-06-10 20:25:00|844.08|836.28|843.34|835.54|844.28|836.48|842.83|835.03|299
1654893000000|2022-06-10 20:30:00|843.35|835.55|841.48|833.68|843.48|835.68|841.2|833.4|316
1654893300000|2022-06-10 20:35:00|841.44|833.64|842.9|835.1|843.02|835.22|841.3|833.5|226
1654893600000|2022-06-10 20:40:00|842.89|835.09|840.32|832.52|843.18|835.38|840.31|832.51|265
1654893900000|2022-06-10 20:45:00|840.33|832.53|838.24|830.44|841.57|833.77|838.22|830.42|222
1654894200000|2022-06-10 20:50:00|838.22|830.42|838.99|831.19|840|832.2|838.13|830.33|277
1654894500000|2022-06-10 20:55:00|838.95|831.15|837.62|829.82|838.95|831.15|837.22|829.42|259
1654930800000|2022-06-11 07:00:00|825.28|817.48|829.2|821.4|829.23|821.43|825.17|817.37|236
1654931100000|2022-06-11 07:05:00|829.19|821.39|830.42|822.62|830.54|822.74|826.31|818.51|308
1654931400000|2022-06-11 07:10:00|830.43|822.63|829.9|822.1|831.08|823.28|828.18|820.38|293
1654931700000|2022-06-11 07:15:00|829.94|822.14|830.21|822.41|831.66|823.86|829.08|821.28|322
1654932000000|2022-06-11 07:20:00|830.2|822.4|834.89|827.09|835.12|827.32|829.5|821.7|406
1654932300000|2022-06-11 07:25:00|834.87|827.07|832.28|824.48|834.87|827.07|831.57|823.77|366
1654932600000|2022-06-11 07:30:00|832.27|824.47|832.34|824.54|834.17|826.37|832.1|824.3|261
1654932900000|2022-06-11 07:35:00|832.35|824.55|833.26|825.46|833.45|825.65|832.28|824.48|268
1654933200000|2022-06-11 07:40:00|833.31|825.51|833.14|825.34|835.16|827.36|832.9|825.1|303
1654933500000|2022-06-11 07:45:00|833.16|825.36|830.34|822.54|833.35|825.55|830.2|822.4|232
1654933800000|2022-06-11 07:50:00|830.4|822.6|830.6|822.8|831.17|823.37|829.78|821.98|250
1654934100000|2022-06-11 07:55:00|830.64|822.84|828.92|821.12|830.81|823.01|828.49|820.69|259
1654934400000|2022-06-11 08:00:00|828.91|821.11|824.65|816.85|830.53|822.73|824.62|816.82|377
1654934700000|2022-06-11 08:05:00|824.67|816.87|823.01|815.21|826.14|818.34|822.87|815.07|329
1654935000000|2022-06-11 08:10:00|823.02|815.22|821.92|814.12|823.02|815.22|819.76|811.96|274
1654935300000|2022-06-11 08:15:00|821.96|814.16|822.57|814.77|822.58|814.78|820.96|813.16|321
1654935600000|2022-06-11 08:20:00|822.58|814.78|820.93|813.13|824.49|816.69|819.72|811.92|455
1654935900000|2022-06-11 08:25:00|820.94|813.14|820.13|812.33|821.53|813.73|820.1|812.3|253
1654936200000|2022-06-11 08:30:00|820.11|812.31|820.51|812.71|820.64|812.84|818.15|810.35|380
1654936500000|2022-06-11 08:35:00|820.54|812.74|810.01|802.21|823.18|815.38|805.94|798.14|703
1654936800000|2022-06-11 08:40:00|810.12|802.32|807.56|799.76|813.05|805.25|802.93|795.13|751
1654937100000|2022-06-11 08:45:00|807.7|799.9|804.32|796.52|807.91|800.11|803.32|795.52|716
1654937400000|2022-06-11 08:50:00|804.33|796.53|807.07|799.27|808.25|800.45|803.29|795.49|574
1654937700000|2022-06-11 08:55:00|806.97|799.17|797.98|790.18|808.27|800.47|797.98|790.18|646
1654938000000|2022-06-11 09:00:00|798.01|790.21|797.05|789.25|798.38|790.58|788.54|780.74|1045
1654938300000|2022-06-11 09:05:00|797.02|789.22|799.51|791.71|800.18|792.38|792.59|784.79|838
1654938600000|2022-06-11 09:10:00|799.55|791.75|804.17|796.37|804.41|796.61|799.2|791.4|671
1654938900000|2022-06-11 09:15:00|804.19|796.39|809.54|801.74|810.66|802.86|800.84|793.04|705
1654939200000|2022-06-11 09:20:00|809.68|801.88|804.9|797.1|809.91|802.11|804.69|796.89|463
1654939500000|2022-06-11 09:25:00|805.04|797.24|805.33|797.53|807.22|799.42|804.61|796.81|493
1654939800000|2022-06-11 09:30:00|805.31|797.51|806.73|798.93|807.01|799.21|804.62|796.82|338
1654940100000|2022-06-11 09:35:00|806.83|799.03|813.64|805.84|814.49|806.69|806.36|798.56|589
1654940400000|2022-06-11 09:40:00|813.66|805.86|811.4|803.6|813.84|806.04|810.35|802.55|433
1654940700000|2022-06-11 09:45:00|811.29|803.49|811.26|803.46|811.9|804.1|809.63|801.83|422
1654941000000|2022-06-11 09:50:00|811.23|803.43|808.03|800.23|811.7|803.9|807.38|799.58|349
1654941300000|2022-06-11 09:55:00|808.04|800.24|804.52|796.72|809.02|801.22|804.52|796.72|424
1654941600000|2022-06-11 10:00:00|804.48|796.68|805.48|797.68|806.64|798.84|803.93|796.13|454
1654941900000|2022-06-11 10:05:00|805.45|797.65|805.96|798.16|807.56|799.76|805.34|797.54|356
1654942200000|2022-06-11 10:10:00|805.9|798.1|802.47|794.67|806.28|798.48|801.9|794.1|355
1654942500000|2022-06-11 10:15:00|802.46|794.66|802.35|794.55|804.06|796.26|801.39|793.59|353
1654942800000|2022-06-11 10:20:00|802.37|794.57|799.16|791.36|802.39|794.59|798.26|790.46|337
1654943100000|2022-06-11 10:25:00|799.17|791.37|797.84|790.04|799.73|791.93|797.66|789.86|193
1654943400000|2022-06-11 10:30:00|797.77|789.97|793.3|785.5|797.82|790.02|790.65|782.85|653
1654943700000|2022-06-11 10:35:00|793.38|785.58|785.22|777.42|793.81|786.01|784.6|776.8|498
1654944000000|2022-06-11 10:40:00|784.77|776.97|781.38|773.58|786.15|778.35|778.56|770.76|659
1654944300000|2022-06-11 10:45:00|781.41|773.61|772.39|764.59|781.41|773.61|771.91|764.11|727
1654944600000|2022-06-11 10:50:00|772.25|764.45|768.63|760.83|775.73|767.93|767.96|760.16|593
1654944900000|2022-06-11 10:55:00|768.62|760.82|768.24|760.44|769.88|762.08|766.46|758.66|668
1654945200000|2022-06-11 11:00:00|768.25|760.45|768.45|760.65|769.72|761.92|758.4|750.6|866
1654945500000|2022-06-11 11:05:00|768.44|760.64|768.35|760.55|770.49|762.69|766.52|758.72|708
1654945800000|2022-06-11 11:10:00|768.33|760.53|767.82|760.02|771.9|764.1|767.27|759.47|599
1654946100000|2022-06-11 11:15:00|767.78|759.98|763.75|755.95|767.79|759.99|761.07|753.27|689
1654946400000|2022-06-11 11:20:00|763.71|755.91|753.72|745.92|764.58|756.78|753.72|745.92|796
1654946700000|2022-06-11 11:25:00|753.71|745.91|752.87|745.07|758.26|750.46|752.43|744.63|782
1654947000000|2022-06-11 11:30:00|752.89|745.09|758.88|751.08|761.46|753.66|752.87|745.07|712
1654947300000|2022-06-11 11:35:00|758.87|751.07|756.43|748.63|759.29|751.49|752.16|744.36|713
1654947600000|2022-06-11 11:40:00|756.49|748.69|759.64|751.84|760.75|752.95|756.13|748.33|756
1654947900000|2022-06-11 11:45:00|759.6|751.8|759.51|751.71|761.81|754.01|758.7|750.9|623
1654948200000|2022-06-11 11:50:00|759.46|751.66|757.8|750|761.29|753.49|757.09|749.29|638
1654948500000|2022-06-11 11:55:00|757.78|749.98|761.63|753.83|761.94|754.14|757.32|749.52|523
1654948800000|2022-06-11 12:00:00|761.56|753.76|770.41|762.61|774.53|766.73|760.65|752.85|791
1654949100000|2022-06-11 12:05:00|770.39|762.59|758.99|751.19|770.39|762.59|758.77|750.97|709
1654949400000|2022-06-11 12:10:00|758.95|751.15|760.29|752.49|762.01|754.21|758.16|750.36|496
1654949700000|2022-06-11 12:15:00|760.31|752.51|759.92|752.12|764.07|756.27|759.47|751.67|510
1654950000000|2022-06-11 12:20:00|759.98|752.18|755.93|748.13|760.01|752.21|754.07|746.27|546
1654950300000|2022-06-11 12:25:00|755.92|748.12|759.39|751.59|759.71|751.91|755.76|747.96|398
1654950600000|2022-06-11 12:30:00|759.35|751.55|753.59|745.79|761.06|753.26|752.07|744.27|662
1654950900000|2022-06-11 12:35:00|753.47|745.67|749.91|742.11|753.54|745.74|746.68|738.88|760
1654951200000|2022-06-11 12:40:00|749.85|742.05|752.62|744.82|752.69|744.89|747.27|739.47|615
1654951500000|2022-06-11 12:45:00|752.5|744.7|749.91|742.11|752.58|744.78|746.73|738.93|680
1654951800000|2022-06-11 12:50:00|749.87|742.07|747.3|739.5|750.84|743.04|747.1|739.3|521
1654952100000|2022-06-11 12:55:00|747.32|739.52|738.84|731.04|751.24|743.44|737.83|730.03|717
1654952400000|2022-06-11 13:00:00|738.99|731.19|739.15|731.35|745.44|737.64|736.86|729.06|827
1654952700000|2022-06-11 13:05:00|739.14|731.34|743.31|735.51|743.74|735.94|736.23|728.43|797
1654953000000|2022-06-11 13:10:00|743.4|735.6|750.69|742.89|751.99|744.19|743.37|735.57|783
1654953300000|2022-06-11 13:15:00|750.67|742.87|757.09|749.29|757.37|749.57|746.6|738.8|791
1654953600000|2022-06-11 13:20:00|756.93|749.13|753.59|745.79|758.74|750.94|751.25|743.45|689
1654953900000|2022-06-11 13:25:00|753.18|745.38|751.41|743.61|753.47|745.67|750.75|742.95|475
1654954200000|2022-06-11 13:30:00|751.4|743.6|754.33|746.53|761.01|753.21|751.11|743.31|785
1654954500000|2022-06-11 13:35:00|754.35|746.55|752.2|744.4|756.76|748.96|751.28|743.48|627
1654954800000|2022-06-11 13:40:00|752.17|744.37|751.57|743.77|753.47|745.67|749.59|741.79|532
1654955100000|2022-06-11 13:45:00|751.66|743.86|752.45|744.65|755.48|747.68|751.53|743.73|433
1654955400000|2022-06-11 13:50:00|752.48|744.68|753.9|746.1|755.33|747.53|751.72|743.92|504
1654955700000|2022-06-11 13:55:00|753.91|746.11|753.98|746.18|754.77|746.97|751.82|744.02|486
1654956000000|2022-06-11 14:00:00|754.26|746.46|757.71|749.91|758.35|750.55|753.78|745.98|472
1654956300000|2022-06-11 14:05:00|757.72|749.92|753.49|745.69|757.89|750.09|751.2|743.4|492
1654956600000|2022-06-11 14:10:00|753.47|745.67|751.48|743.68|753.47|745.67|750.25|742.45|423
1654956900000|2022-06-11 14:15:00|751.5|743.7|747.19|739.39|751.55|743.75|745.82|738.02|592
1654957200000|2022-06-11 14:20:00|747.18|739.38|740.83|733.03|747.18|739.38|740.83|733.03|492
1654957500000|2022-06-11 14:25:00|740.63|732.83|744.03|736.23|745.84|738.04|740.63|732.83|616
1654957800000|2022-06-11 14:30:00|743.68|735.88|745.03|737.23|747.93|740.13|742.67|734.87|583
1654958100000|2022-06-11 14:35:00|744.95|737.15|743.76|735.96|745.04|737.24|741.5|733.7|551
1654958400000|2022-06-11 14:40:00|743.74|735.94|742.76|734.96|747.42|739.62|741.66|733.86|573
1654958700000|2022-06-11 14:45:00|742.77|734.97|754.26|746.46|754.38|746.58|742.22|734.42|665
1654959000000|2022-06-11 14:50:00|754.05|746.25|739.1|731.3|754.06|746.26|739.08|731.28|672
1654959300000|2022-06-11 14:55:00|738.98|731.18|733.26|725.46|741.48|733.68|730.94|723.14|916
1654959600000|2022-06-11 15:00:00|733.27|725.47|733.59|725.79|737.48|729.68|723.58|715.78|868
1654959900000|2022-06-11 15:05:00|733.26|725.46|735.25|727.45|738.76|730.96|732.79|724.99|821
1654960200000|2022-06-11 15:10:00|735.26|727.46|732.23|724.43|736.5|728.7|730.42|722.62|673
1654960500000|2022-06-11 15:15:00|732.27|724.47|723.43|715.63|732.51|724.71|723.35|715.55|783
1654960800000|2022-06-11 15:20:00|723.45|715.65|721.42|713.62|725.75|717.95|716.85|709.05|879
1654961100000|2022-06-11 15:25:00|721.44|713.64|724.57|716.77|728.47|720.67|721.36|713.56|929
1654961400000|2022-06-11 15:30:00|724.56|716.76|718.61|710.81|725.66|717.86|716.71|708.91|920
1654961700000|2022-06-11 15:35:00|718.67|710.87|713.45|705.65|720.06|712.26|708.78|700.98|897
1654962000000|2022-06-11 15:40:00|713.46|705.66|709.49|701.69|714.85|707.05|707.84|700.04|770
1654962300000|2022-06-11 15:45:00|709.41|701.61|712.83|705.03|718.92|711.12|708.94|701.14|812
1654962600000|2022-06-11 15:50:00|712.86|705.06|713.09|705.29|714.95|707.15|711.38|703.58|808
1654962900000|2022-06-11 15:55:00|713.07|705.27|718.87|711.07|721.97|714.17|713.04|705.24|641
1654963200000|2022-06-11 16:00:00|718.86|711.06|719.03|711.23|720.61|712.81|713.22|705.42|795
1654963500000|2022-06-11 16:05:00|719.01|711.21|727.12|719.32|728.04|720.24|718.65|710.85|727
1654963800000|2022-06-11 16:10:00|727.2|719.4|723.52|715.72|727.2|719.4|721.98|714.18|702
1654964100000|2022-06-11 16:15:00|723.51|715.71|714.34|706.54|723.97|716.17|712.34|704.54|806
1654964400000|2022-06-11 16:20:00|714.36|706.56|719.98|712.18|720|712.2|714.34|706.54|782
1654964700000|2022-06-11 16:25:00|719.97|712.17|720.07|712.27|723.3|715.5|718.15|710.35|510
1654965000000|2022-06-11 16:30:00|720.04|712.24|717.5|709.7|721.65|713.85|714.75|706.95|589
1654965300000|2022-06-11 16:35:00|717.51|709.71|723.24|715.44|723.58|715.78|715.03|707.23|566
1654965600000|2022-06-11 16:40:00|723.23|715.43|728.32|720.52|728.66|720.86|723.22|715.42|481
1654965900000|2022-06-11 16:45:00|728.33|720.53|732.84|725.04|733.82|726.02|727.26|719.46|648
1654966200000|2022-06-11 16:50:00|732.85|725.05|728.58|720.78|733.21|725.41|728.47|720.67|475
1654966500000|2022-06-11 16:55:00|728.6|720.8|724.77|716.97|728.62|720.82|722.48|714.68|534
1654966800000|2022-06-11 17:00:00|724.79|716.99|725.47|717.67|726.24|718.44|722.36|714.56|468
1654967100000|2022-06-11 17:05:00|725.48|717.68|727.23|719.43|731.3|723.5|725.46|717.66|575
1654967400000|2022-06-11 17:10:00|727.24|719.44|724.19|716.39|727.3|719.5|723.67|715.87|499
1654967700000|2022-06-11 17:15:00|724.18|716.38|723.1|715.3|727.52|719.72|722.41|714.61|495
1654968000000|2022-06-11 17:20:00|723.13|715.33|724.2|716.4|724.38|716.58|722.18|714.38|387
1654968300000|2022-06-11 17:25:00|724.21|716.41|726.22|718.42|727.31|719.51|724.18|716.38|442
1654968600000|2022-06-11 17:30:00|726.23|718.43|721.65|713.85|726.31|718.51|718.49|710.69|580
1654968900000|2022-06-11 17:35:00|721.64|713.84|721.64|713.84|721.66|713.86|717.75|709.95|443
1654969200000|2022-06-11 17:40:00|721.57|713.77|716.86|709.06|722.4|714.6|716.31|708.51|510
1654969500000|2022-06-11 17:45:00|716.67|708.87|715.79|707.99|717.7|709.9|714.27|706.47|375
1654969800000|2022-06-11 17:50:00|715.98|708.18|717.26|709.46|717.56|709.76|714.27|706.47|403
1654970100000|2022-06-11 17:55:00|717.24|709.44|719.41|711.61|721.63|713.83|717.14|709.34|484
1654970400000|2022-06-11 18:00:00|719.43|711.63|718.23|710.43|720.28|712.48|717.64|709.84|427
1654970700000|2022-06-11 18:05:00|718.24|710.44|724.53|716.73|724.66|716.86|718.15|710.35|425
1654971000000|2022-06-11 18:10:00|724.5|716.7|721.25|713.45|724.91|717.11|718.17|710.37|561
1654971300000|2022-06-11 18:15:00|721.27|713.47|721.88|714.08|722.16|714.36|717.48|709.68|585
1654971600000|2022-06-11 18:20:00|721.9|714.1|720.41|712.61|723.56|715.76|720.39|712.59|357
1654971900000|2022-06-11 18:25:00|720.37|712.57|720.26|712.46|720.4|712.6|718.31|710.51|441
1654972200000|2022-06-11 18:30:00|720.27|712.47|722.81|715.01|722.83|715.03|719.45|711.65|370
1654972500000|2022-06-11 18:35:00|722.8|715|731.89|724.09|735.32|727.52|721.42|713.62|610
1654972800000|2022-06-11 18:40:00|731.88|724.08|728.87|721.07|733.26|725.46|727.52|719.72|738
1654973100000|2022-06-11 18:45:00|728.79|720.99|727.68|719.88|729.07|721.27|725.59|717.79|556
1654973400000|2022-06-11 18:50:00|727.81|720.01|730.28|722.48|731.79|723.99|727.35|719.55|508
1654973700000|2022-06-11 18:55:00|730.4|722.6|728.97|721.17|730.67|722.87|728.32|720.52|493
1654974000000|2022-06-11 19:00:00|729.11|721.31|729.25|721.45|730.61|722.81|727.42|719.62|510
1654974300000|2022-06-11 19:05:00|729.24|721.44|731.82|724.02|733.54|725.74|727.56|719.76|611
1654974600000|2022-06-11 19:10:00|731.76|723.96|733.42|725.62|734.04|726.24|731.73|723.93|498
1654974900000|2022-06-11 19:15:00|733.34|725.54|731.38|723.58|733.8|726|730.25|722.45|425
1654975200000|2022-06-11 19:20:00|731.41|723.61|728.29|720.49|731.41|723.61|727.57|719.77|445
1654975500000|2022-06-11 19:25:00|728.3|720.5|726.57|718.77|728.37|720.57|725.54|717.74|359
1654975800000|2022-06-11 19:30:00|726.6|718.8|728.27|720.47|728.56|720.76|725.57|717.77|351
1654976100000|2022-06-11 19:35:00|728.26|720.46|726.54|718.74|728.58|720.78|725.59|717.79|322
1654976400000|2022-06-11 19:40:00|726.53|718.73|726.51|718.71|727.63|719.83|726.02|718.22|335
1654976700000|2022-06-11 19:45:00|726.5|718.7|725.94|718.14|726.5|718.7|723.76|715.96|345
1654977000000|2022-06-11 19:50:00|725.96|718.16|722.84|715.04|726.23|718.43|721.88|714.08|351
1654977300000|2022-06-11 19:55:00|722.82|715.02|720.06|712.26|722.88|715.08|719.47|711.67|394
1654977600000|2022-06-11 20:00:00|720.05|712.25|721.19|713.39|721.66|713.86|717.69|709.89|464
1654977900000|2022-06-11 20:05:00|721.18|713.38|722.62|714.82|722.67|714.87|720.52|712.72|349
1654978200000|2022-06-11 20:10:00|722.63|714.83|722.27|714.47|722.63|714.83|719.06|711.26|407
1654978500000|2022-06-11 20:15:00|722.28|714.48|722.49|714.69|724.09|716.29|722.28|714.48|377
1654978800000|2022-06-11 20:20:00|722.5|714.7|721.63|713.83|722.57|714.77|719.08|711.28|533
1654979100000|2022-06-11 20:25:00|721.64|713.84|719.96|712.16|721.75|713.95|718.6|710.8|335
1654979400000|2022-06-11 20:30:00|720.02|712.22|715.46|707.66|720.13|712.33|715.38|707.58|460
1654979700000|2022-06-11 20:35:00|715.5|707.7|717.33|709.53|719.12|711.32|715.5|707.7|461
1654980000000|2022-06-11 20:40:00|717.4|709.6|717.43|709.63|718.57|710.77|716.32|708.52|385
1654980300000|2022-06-11 20:45:00|717.44|709.64|717.14|709.34|718.44|710.64|716.33|708.53|408
1654980600000|2022-06-11 20:50:00|717.17|709.37|715.43|707.63|717.9|710.1|715.42|707.62|444
1654980900000|2022-06-11 20:55:00|715.44|707.64|711.53|703.73|715.84|708.04|710.03|702.23|605
1654981200000|2022-06-11 21:00:00|711.48|703.68|714.5|706.7|714.82|707.02|710.53|702.73|410
1654981500000|2022-06-11 21:05:00|714.52|706.72|716.06|708.26|717.03|709.23|714.35|706.55|301
1654981800000|2022-06-11 21:10:00|716.05|708.25|718.44|710.64|718.51|710.71|716.05|708.25|248
1654982100000|2022-06-11 21:15:00|718.47|710.67|718.46|710.66|721.87|714.07|718.45|710.65|293
1654982400000|2022-06-11 21:20:00|718.42|710.62|721.88|714.08|721.9|714.1|718.31|710.51|304
1654982700000|2022-06-11 21:25:00|721.89|714.09|723.7|715.9|723.85|716.05|721.89|714.09|198
1654983000000|2022-06-11 21:30:00|723.74|715.94|721.87|714.07|723.79|715.99|721.73|713.93|163
1654983300000|2022-06-11 21:35:00|721.86|714.06|723.78|715.98|723.78|715.98|721.18|713.38|213
1654983600000|2022-06-11 21:40:00|723.74|715.94|724.89|717.09|724.91|717.11|723.74|715.94|132
1654983900000|2022-06-11 21:45:00|724.91|717.11|721.95|714.15|724.92|717.12|721.57|713.77|248
1654984200000|2022-06-11 21:50:00|722.05|714.25|721.8|714|722.11|714.31|721.76|713.96|168
1654984500000|2022-06-11 21:55:00|721.82|714.02|720.05|712.25|721.82|714.02|719.53|711.73|193
1654984800000|2022-06-11 22:00:00|720.08|712.28|719.88|712.08|720.75|712.95|719.67|711.87|252
1654985100000|2022-06-11 22:05:00|719.86|712.06|721.4|713.6|723.06|715.26|719.61|711.81|246
1654985400000|2022-06-11 22:10:00|721.5|713.7|722.33|714.53|723.31|715.51|720.94|713.14|169
1654985700000|2022-06-11 22:15:00|722.16|714.36|722.24|714.44|722.4|714.6|721.96|714.16|218
1654986000000|2022-06-11 22:20:00|722.16|714.36|724.83|717.03|724.83|717.03|722.16|714.36|229
1654986300000|2022-06-11 22:25:00|724.84|717.04|725.65|717.85|725.83|718.03|724.32|716.52|226
1654986600000|2022-06-11 22:30:00|725.47|717.67|727.37|719.57|728.12|720.32|725.13|717.33|240
1654986900000|2022-06-11 22:35:00|727.38|719.58|727.48|719.68|727.96|720.16|725.15|717.35|341
1654987200000|2022-06-11 22:40:00|727.35|719.55|726.16|718.36|727.4|719.6|726.16|718.36|250
1654987500000|2022-06-11 22:45:00|726.17|718.37|726.12|718.32|726.91|719.11|725.66|717.86|262
1654987800000|2022-06-11 22:50:00|726.1|718.3|727.04|719.24|727.43|719.63|726.04|718.24|318
1654988100000|2022-06-11 22:55:00|727.02|719.22|725.48|717.68|727.03|719.23|725.47|717.67|291
1654988400000|2022-06-11 23:00:00|725.38|717.58|721.05|713.25|726|718.2|720.43|712.63|441
1654988700000|2022-06-11 23:05:00|721.07|713.27|717.05|709.25|721.62|713.82|717.01|709.21|324
1654989000000|2022-06-11 23:10:00|717.13|709.33|715.24|707.44|717.89|710.09|714.94|707.14|403
1654989300000|2022-06-11 23:15:00|715.17|707.37|716.36|708.56|717.64|709.84|715.03|707.23|399
1654989600000|2022-06-11 23:20:00|716.34|708.54|713.73|705.93|717.04|709.24|712.59|704.79|390
1654989900000|2022-06-11 23:25:00|713.71|705.91|713.84|706.04|716.49|708.69|712.46|704.66|433
1654990200000|2022-06-11 23:30:00|713.89|706.09|710.43|702.63|713.92|706.12|710.39|702.59|463
1654990500000|2022-06-11 23:35:00|710.42|702.62|700.71|692.91|710.43|702.63|698.79|690.99|687
1654990800000|2022-06-11 23:40:00|700.75|692.95|702.18|694.38|702.52|694.72|697.74|689.94|576
1654991100000|2022-06-11 23:45:00|702.19|694.39|704.73|696.93|704.8|697|698.84|691.04|598
1654991400000|2022-06-11 23:50:00|704.72|696.92|704.02|696.22|705.16|697.36|701.65|693.85|443
1654991700000|2022-06-11 23:55:00|704.03|696.23|707.47|699.67|707.47|699.67|702.34|694.54|397
1654992000000|2022-06-12 00:00:00|707.49|699.69|708.18|700.38|709.13|701.33|704.19|696.39|561
1654992300000|2022-06-12 00:05:00|708.19|700.39|711.18|703.38|712.47|704.67|707.14|699.34|486
1654992600000|2022-06-12 00:10:00|711.19|703.39|717.28|709.48|717.46|709.66|711.19|703.39|470
1654992900000|2022-06-12 00:15:00|717.31|709.51|711.34|703.54|717.36|709.56|711.32|703.52|476
1654993200000|2022-06-12 00:20:00|711.36|703.56|709.09|701.29|711.71|703.91|708.71|700.91|361
1654993500000|2022-06-12 00:25:00|709.08|701.28|708.68|700.88|709.54|701.74|706.15|698.35|433
1654993800000|2022-06-12 00:30:00|708.69|700.89|709.19|701.39|710.01|702.21|705.23|697.43|474
1654994100000|2022-06-12 00:35:00|709.25|701.45|708.51|700.71|710.19|702.39|708.51|700.71|275
1654994400000|2022-06-12 00:40:00|708.44|700.64|709.5|701.7|709.5|701.7|706.55|698.75|414
1654994700000|2022-06-12 00:45:00|709.51|701.71|710.12|702.32|711.19|703.39|705.29|697.49|515
1654995000000|2022-06-12 00:50:00|710.04|702.24|709.36|701.56|710.97|703.17|709.27|701.47|347
1654995300000|2022-06-12 00:55:00|709.34|701.54|709.55|701.75|710.11|702.31|708.27|700.47|279
1654995600000|2022-06-12 01:00:00|709.54|701.74|703.34|695.54|709.97|702.17|703.06|695.26|458
1654995900000|2022-06-12 01:05:00|703.3|695.5|699.24|691.44|703.4|695.6|698.17|690.37|523
1654996200000|2022-06-12 01:10:00|699.22|691.42|694.17|686.37|699.22|691.42|692.5|684.7|599
1654996500000|2022-06-12 01:15:00|694.18|686.38|689.29|681.49|694.67|686.87|687.3|679.5|726
1654996800000|2022-06-12 01:20:00|689.38|681.58|693.41|685.61|693.96|686.16|689.38|681.58|435
1654997100000|2022-06-12 01:25:00|693.33|685.53|692.4|684.6|693.33|685.53|691.28|683.48|450
1654997400000|2022-06-12 01:30:00|692.27|684.47|694.98|687.18|695.28|687.48|687.92|680.12|644
1654997700000|2022-06-12 01:35:00|694.99|687.19|694.49|686.69|698.2|690.4|694.16|686.36|465
1654998000000|2022-06-12 01:40:00|694.48|686.68|692.84|685.04|694.51|686.71|690.33|682.53|575
1654998300000|2022-06-12 01:45:00|692.86|685.06|693.11|685.31|694.4|686.6|692.23|684.43|387
1654998600000|2022-06-12 01:50:00|693.08|685.28|693.17|685.37|694.02|686.22|692.07|684.27|314
1654998900000|2022-06-12 01:55:00|693.15|685.35|684.28|676.48|693.27|685.47|683.15|675.35|761
1654999200000|2022-06-12 02:00:00|684.31|676.51|687.96|680.16|687.96|680.16|683.01|675.21|611
1654999500000|2022-06-12 02:05:00|688.01|680.21|684.37|676.57|688.03|680.23|683.12|675.32|435
1654999800000|2022-06-12 02:10:00|684.33|676.53|688.23|680.43|688.25|680.45|684.21|676.41|422
1655000100000|2022-06-12 02:15:00|688.27|680.47|680.82|673.02|688.61|680.81|680.28|672.48|570
1655000400000|2022-06-12 02:20:00|680.85|673.05|676.32|668.52|680.88|673.08|674.34|666.54|763
1655000700000|2022-06-12 02:25:00|676.12|668.32|660.56|652.76|676.74|668.94|657.9|650.1|831
1655001000000|2022-06-12 02:30:00|660.59|652.79|667.02|659.22|668.51|660.71|659.46|651.66|887
1655001300000|2022-06-12 02:35:00|666.94|659.14|663.69|655.89|668.44|660.64|662.66|654.86|787
1655001600000|2022-06-12 02:40:00|663.71|655.91|662.12|654.32|665.52|657.72|653.07|645.27|847
1655001900000|2022-06-12 02:45:00|662.06|654.26|666.7|658.9|671.12|663.32|660.95|653.15|835
1655002200000|2022-06-12 02:50:00|666.57|658.77|663.46|655.66|667.81|660.01|663.27|655.47|700
1655002500000|2022-06-12 02:55:00|663.5|655.7|661.05|653.25|663.68|655.88|657.53|649.73|848
1655002800000|2022-06-12 03:00:00|661.04|653.24|670.95|663.15|670.96|663.16|659.28|651.48|776
1655003100000|2022-06-12 03:05:00|670.96|663.16|664.17|656.37|671.25|663.45|664.13|656.33|633
1655003400000|2022-06-12 03:10:00|664.22|656.42|670.07|662.27|671.67|663.87|664.22|656.42|527
1655003700000|2022-06-12 03:15:00|670.08|662.28|662.48|654.68|672.14|664.34|662.48|654.68|634
1655004000000|2022-06-12 03:20:00|662.47|654.67|663.15|655.35|664.03|656.23|661.59|653.79|416
1655004300000|2022-06-12 03:25:00|663.16|655.36|660.24|652.44|663.16|655.36|659.37|651.57|419
1655004600000|2022-06-12 03:30:00|660.23|652.43|670|662.2|670.36|662.56|658.21|650.41|658
1655004900000|2022-06-12 03:35:00|670.01|662.21|667.05|659.25|672.39|664.59|666.35|658.55|633
1655005200000|2022-06-12 03:40:00|667.07|659.27|667.21|659.41|667.21|659.41|664.1|656.3|543
1655005500000|2022-06-12 03:45:00|667.25|659.45|669.25|661.45|669.45|661.65|666.13|658.33|542
1655005800000|2022-06-12 03:50:00|669.27|661.47|666.25|658.45|669.38|661.58|665.25|657.45|452
1655006100000|2022-06-12 03:55:00|666.27|658.47|665.64|657.84|667.27|659.47|665.64|657.84|299
1655006400000|2022-06-12 04:00:00|665.62|657.82|673.39|665.59|674.81|667.01|665|657.2|552
1655006700000|2022-06-12 04:05:00|673.38|665.58|670.41|662.61|674.48|666.68|670.12|662.32|481
1655007000000|2022-06-12 04:10:00|670.4|662.6|666.25|658.45|670.42|662.62|665.58|657.78|492
1655007300000|2022-06-12 04:15:00|666.26|658.46|667.12|659.32|669.2|661.4|666.18|658.38|475
1655007600000|2022-06-12 04:20:00|667.11|659.31|666.46|658.66|667.11|659.31|664.24|656.44|410
1655007900000|2022-06-12 04:25:00|666.41|658.61|662.39|654.59|666.8|659|661.56|653.76|482
1655008200000|2022-06-12 04:30:00|662.26|654.46|665.11|657.31|666.16|658.36|662.26|654.46|432
1655008500000|2022-06-12 04:35:00|665.12|657.32|663.41|655.61|665.88|658.08|661.72|653.92|543
1655008800000|2022-06-12 04:40:00|663.43|655.63|663.95|656.15|665.89|658.09|663.2|655.4|409
1655009100000|2022-06-12 04:45:00|663.92|656.12|662.95|655.15|664.93|657.13|661.08|653.28|543
1655009400000|2022-06-12 04:50:00|663.08|655.28|656.68|648.88|663.54|655.74|656.68|648.88|529
1655009700000|2022-06-12 04:55:00|656.67|648.87|657|649.2|659.05|651.25|656.32|648.52|498
1655010000000|2022-06-12 05:00:00|656.95|649.15|651.18|643.38|659.03|651.23|649.17|641.37|680
1655010300000|2022-06-12 05:05:00|651.19|643.39|651.14|643.34|653.51|645.71|650.35|642.55|699
1655010600000|2022-06-12 05:10:00|651.18|643.38|654.43|646.63|656.45|648.65|651.08|643.28|573
1655010900000|2022-06-12 05:15:00|654.48|646.68|652.44|644.64|657.92|650.12|652.21|644.41|548
1655011200000|2022-06-12 05:20:00|652.45|644.65|653.38|645.58|654.1|646.3|649.1|641.3|575
1655011500000|2022-06-12 05:25:00|653.35|645.55|651.32|643.52|655.01|647.21|650.03|642.23|587
1655011800000|2022-06-12 05:30:00|651.31|643.51|652.17|644.37|652.65|644.85|650.32|642.52|562
1655012100000|2022-06-12 05:35:00|652.15|644.35|654.42|646.62|657.24|649.44|650.47|642.67|557
1655012400000|2022-06-12 05:40:00|654.45|646.65|658.21|650.41|659.04|651.24|654.3|646.5|477
1655012700000|2022-06-12 05:45:00|658.25|650.45|662.87|655.07|664.94|657.14|657.11|649.31|565
1655013000000|2022-06-12 05:50:00|662.85|655.05|662.23|654.43|664.17|656.37|661.15|653.35|498
1655013300000|2022-06-12 05:55:00|662.28|654.48|656.07|648.27|662.3|654.5|654.33|646.53|551
1655013600000|2022-06-12 06:00:00|656.08|648.28|659.27|651.47|660.67|652.87|655.22|647.42|533
1655013900000|2022-06-12 06:05:00|659.26|651.46|661.27|653.47|662.2|654.4|658.26|650.46|368
1655014200000|2022-06-12 06:10:00|661.24|653.44|662.17|654.37|664.04|656.24|659.91|652.11|495
1655014500000|2022-06-12 06:15:00|662.14|654.34|661.35|653.55|664.61|656.81|661.3|653.5|497
1655014800000|2022-06-12 06:20:00|661.34|653.54|662.07|654.27|662.11|654.31|658.89|651.09|480
1655015100000|2022-06-12 06:25:00|662.12|654.32|668.3|660.5|669.84|662.04|661.31|653.51|496
1655015400000|2022-06-12 06:30:00|668.32|660.52|671.88|664.08|673.56|665.76|668.3|660.5|534
1655015700000|2022-06-12 06:35:00|671.89|664.09|667.33|659.53|672.11|664.31|667.3|659.5|562
1655016000000|2022-06-12 06:40:00|667.42|659.62|668.23|660.43|668.23|660.43|666.27|658.47|358
1655016300000|2022-06-12 06:45:00|668.27|660.47|667.42|659.62|671.21|663.41|667.37|659.57|451
1655016600000|2022-06-12 06:50:00|667.41|659.61|668.76|660.96|668.97|661.17|666.38|658.58|364
1655016900000|2022-06-12 06:55:00|668.74|660.94|666.36|658.56|669.99|662.19|666.17|658.37|400
1655017200000|2022-06-12 07:00:00|666.34|658.54|667.95|660.15|668.04|660.24|666.33|658.53|414
1655017500000|2022-06-12 07:05:00|667.98|660.18|664.88|657.08|667.98|660.18|662.99|655.19|512
1655017800000|2022-06-12 07:10:00|664.9|657.1|664.48|656.68|665.72|657.92|662.19|654.39|506
1655018100000|2022-06-12 07:15:00|664.49|656.69|665.26|657.46|666.1|658.3|663.33|655.53|456
1655018400000|2022-06-12 07:20:00|665.25|657.45|665.12|657.32|666.28|658.48|664.85|657.05|439
1655018700000|2022-06-12 07:25:00|665.09|657.29|660.48|652.68|665.23|657.43|660.47|652.67|502
1655019000000|2022-06-12 07:30:00|660.49|652.69|661.02|653.22|661.83|654.03|660.17|652.37|426
1655019300000|2022-06-12 07:35:00|660.99|653.19|666.29|658.49|666.99|659.19|660.98|653.18|534
1655019600000|2022-06-12 07:40:00|666.22|658.42|668.4|660.6|669.03|661.23|666.05|658.25|425
1655019900000|2022-06-12 07:45:00|668.41|660.61|666.11|658.31|669.67|661.87|666.08|658.28|428
1655020200000|2022-06-12 07:50:00|666.1|658.3|676.65|668.85|676.91|669.11|666.1|658.3|606
1655020500000|2022-06-12 07:55:00|676.69|668.89|680.16|672.36|680.63|672.83|675.81|668.01|618
1655020800000|2022-06-12 08:00:00|679.9|672.1|677.94|670.14|681.76|673.96|677.2|669.4|602
1655021100000|2022-06-12 08:05:00|677.98|670.18|678.87|671.07|679.57|671.77|677.95|670.15|484
1655021400000|2022-06-12 08:10:00|678.92|671.12|677.82|670.02|679.85|672.05|677.55|669.75|417
1655021700000|2022-06-12 08:15:00|677.94|670.14|682.21|674.41|682.79|674.99|677.94|670.14|511
1655022000000|2022-06-12 08:20:00|682.22|674.42|682.67|674.87|683.75|675.95|680.94|673.14|359
1655022300000|2022-06-12 08:25:00|682.65|674.85|685.5|677.7|691.2|683.4|681.2|673.4|687
1655022600000|2022-06-12 08:30:00|685.57|677.77|683.94|676.14|689.9|682.1|682.91|675.11|757
1655022900000|2022-06-12 08:35:00|683.95|676.15|682.57|674.77|684.79|676.99|681.54|673.74|576
1655023200000|2022-06-12 08:40:00|682.62|674.82|683.11|675.31|683.61|675.81|682.41|674.61|428
1655023500000|2022-06-12 08:45:00|683.09|675.29|679.7|671.9|683.15|675.35|679.17|671.37|483
1655023800000|2022-06-12 08:50:00|679.72|671.92|679.9|672.1|681.12|673.32|679.29|671.49|415
1655024100000|2022-06-12 08:55:00|679.93|672.13|679.81|672.01|681|673.2|679.69|671.89|245
1655024400000|2022-06-12 09:00:00|679.84|672.04|679.48|671.68|680.1|672.3|676.95|669.15|475
1655024700000|2022-06-12 09:05:00|679.46|671.66|679.19|671.39|679.47|671.67|678.25|670.45|408
1655025000000|2022-06-12 09:10:00|679.13|671.33|678.26|670.46|682.16|674.36|678.26|670.46|476
1655025300000|2022-06-12 09:15:00|678.3|670.5|680.36|672.56|681.71|673.91|675.3|667.5|617
1655025600000|2022-06-12 09:20:00|680.35|672.55|679.07|671.27|680.35|672.55|678.18|670.38|474
1655025900000|2022-06-12 09:25:00|679.05|671.25|678.75|670.95|679.14|671.34|677.03|669.23|414
1655026200000|2022-06-12 09:30:00|678.76|670.96|672.24|664.44|678.85|671.05|671.52|663.72|475
1655026500000|2022-06-12 09:35:00|672.23|664.43|672.63|664.83|672.9|665.1|671.34|663.54|401
1655026800000|2022-06-12 09:40:00|672.65|664.85|669.83|662.03|672.81|665.01|668.41|660.61|485
1655027100000|2022-06-12 09:45:00|669.76|661.96|669.12|661.32|670.17|662.37|667.41|659.61|408
1655027400000|2022-06-12 09:50:00|669.14|661.34|668.36|660.56|670.98|663.18|667.92|660.12|341
1655027700000|2022-06-12 09:55:00|668.39|660.59|666.39|658.59|668.68|660.88|663.34|655.54|557
1655028000000|2022-06-12 10:00:00|666.4|658.6|666.36|658.56|668.22|660.42|665.7|657.9|423
1655028300000|2022-06-12 10:05:00|666.34|658.54|665.01|657.21|666.34|658.54|663.56|655.76|446
1655028600000|2022-06-12 10:10:00|664.98|657.18|661.32|653.52|664.99|657.19|657.67|649.87|663
1655028900000|2022-06-12 10:15:00|661.33|653.53|663.91|656.11|664.64|656.84|659.39|651.59|566
1655029200000|2022-06-12 10:20:00|663.87|656.07|665.21|657.41|666.38|658.58|663.28|655.48|536
1655029500000|2022-06-12 10:25:00|665.22|657.42|671.05|663.25|671.73|663.93|665.2|657.4|469
1655029800000|2022-06-12 10:30:00|671.08|663.28|674.33|666.53|675.54|667.74|670.99|663.19|482
1655030100000|2022-06-12 10:35:00|674.36|666.56|673.88|666.08|675.22|667.42|673.71|665.91|369
1655030400000|2022-06-12 10:40:00|673.86|666.06|670.93|663.13|674.8|667|670.63|662.83|384
1655030700000|2022-06-12 10:45:00|670.98|663.18|665.34|657.54|670.98|663.18|665.34|657.54|505
1655031000000|2022-06-12 10:50:00|665.35|657.55|666.31|658.51|667.37|659.57|663.94|656.14|603
1655031300000|2022-06-12 10:55:00|666.29|658.49|665.85|658.05|667.8|660|664.72|656.92|478
1655031600000|2022-06-12 11:00:00|665.83|658.03|665.19|657.39|665.99|658.19|663.43|655.63|508
1655031900000|2022-06-12 11:05:00|665.15|657.35|662.27|654.47|667.06|659.26|662.21|654.41|442
1655032200000|2022-06-12 11:10:00|662.28|654.48|665.39|657.59|665.8|658|661.83|654.03|352
1655032500000|2022-06-12 11:15:00|665.37|657.57|662.88|655.08|665.61|657.81|662.11|654.31|443
1655032800000|2022-06-12 11:20:00|662.87|655.07|658.52|650.72|663|655.2|657.19|649.39|453
1655033100000|2022-06-12 11:25:00|658.53|650.73|658.51|650.71|660.13|652.33|658.08|650.28|448
1655033400000|2022-06-12 11:30:00|658.49|650.69|662|654.2|662.02|654.22|658.26|650.46|398
1655033700000|2022-06-12 11:35:00|661.99|654.19|668.14|660.34|668.16|660.36|661.92|654.12|412
1655034000000|2022-06-12 11:40:00|668.12|660.32|667.18|659.38|668.87|661.07|666.06|658.26|431
1655034300000|2022-06-12 11:45:00|667.21|659.41|668.78|660.98|669.08|661.28|667.21|659.41|391
1655034600000|2022-06-12 11:50:00|668.88|661.08|674.25|666.45|674.62|666.82|668.63|660.83|423
1655034900000|2022-06-12 11:55:00|674.31|666.51|671.32|663.52|674.31|666.51|670.77|662.97|422
1655035200000|2022-06-12 12:00:00|671.33|663.53|675.69|667.89|676.81|669.01|670.14|662.34|467
1655035500000|2022-06-12 12:05:00|675.65|667.85|674.33|666.53|675.79|667.99|673.9|666.1|409
1655035800000|2022-06-12 12:10:00|674.26|666.46|678.68|670.88|678.74|670.94|674.21|666.41|353
1655036100000|2022-06-12 12:15:00|678.67|670.87|676.54|668.74|680.73|672.93|676.54|668.74|382
1655036400000|2022-06-12 12:20:00|676.47|668.67|675.81|668.01|676.78|668.98|674.47|666.67|292
1655036700000|2022-06-12 12:25:00|675.86|668.06|677.08|669.28|679.48|671.68|675.71|667.91|390
1655037000000|2022-06-12 12:30:00|677.06|669.26|676.8|669|679.74|671.94|676.8|669|367
1655037300000|2022-06-12 12:35:00|676.82|669.02|672.13|664.33|677.08|669.28|672.11|664.31|367
1655037600000|2022-06-12 12:40:00|672.15|664.35|671.44|663.64|672.64|664.84|670.33|662.53|409
1655037900000|2022-06-12 12:45:00|671.46|663.66|672.45|664.65|674.82|667.02|670.84|663.04|410
1655038200000|2022-06-12 12:50:00|672.47|664.67|672.95|665.15|673.24|665.44|672.01|664.21|318
1655038500000|2022-06-12 12:55:00|672.96|665.16|670.29|662.49|672.99|665.19|670.29|662.49|435
1655038800000|2022-06-12 13:00:00|670.3|662.5|668.91|661.11|672.65|664.85|668.73|660.93|478
1655039100000|2022-06-12 13:05:00|668.83|661.03|669.28|661.48|670.43|662.63|668.24|660.44|378
1655039400000|2022-06-12 13:10:00|669.36|661.56|670.24|662.44|671.27|663.47|667.92|660.12|357
1655039700000|2022-06-12 13:15:00|670.28|662.48|669.04|661.24|671.69|663.89|668.31|660.51|448
1655040000000|2022-06-12 13:20:00|669.02|661.22|669.92|662.12|670.47|662.67|667.76|659.96|398
1655040300000|2022-06-12 13:25:00|669.94|662.14|667.17|659.37|670.03|662.23|665.31|657.51|417
1655040600000|2022-06-12 13:30:00|667.16|659.36|667.28|659.48|668.17|660.37|665.86|658.06|417
1655040900000|2022-06-12 13:35:00|667.26|659.46|667.11|659.31|668.5|660.7|666.37|658.57|400
1655041200000|2022-06-12 13:40:00|667.1|659.3|668.74|660.94|668.97|661.17|667.02|659.22|319
1655041500000|2022-06-12 13:45:00|668.73|660.93|665.23|657.43|668.89|661.09|664.73|656.93|534
1655041800000|2022-06-12 13:50:00|665.24|657.44|661.5|653.7|667.62|659.82|659.59|651.79|554
1655042100000|2022-06-12 13:55:00|661.49|653.69|664.25|656.45|665.51|657.71|660.35|652.55|653
1655042400000|2022-06-12 14:00:00|664.24|656.44|668.28|660.48|668.84|661.04|663.02|655.22|665
1655042700000|2022-06-12 14:05:00|668.24|660.44|668.15|660.35|668.26|660.46|666.32|658.52|529
1655043000000|2022-06-12 14:10:00|668.17|660.37|663.46|655.66|668.21|660.41|663.46|655.66|454
1655043300000|2022-06-12 14:15:00|663.45|655.65|653.36|645.56|664.61|656.81|652.68|644.88|795
1655043600000|2022-06-12 14:20:00|653.35|645.55|671.15|663.35|671.15|663.35|653.34|645.54|795
1655043900000|2022-06-12 14:25:00|671.18|663.38|678.45|670.65|678.82|671.02|670.93|663.13|847
1655044200000|2022-06-12 14:30:00|678.64|670.84|686.52|678.72|693.5|685.7|678.61|670.81|877
1655044500000|2022-06-12 14:35:00|686.48|678.68|684.95|677.15|687.18|679.38|683.02|675.22|675
1655044800000|2022-06-12 14:40:00|684.94|677.14|679.61|671.81|685.47|677.67|679.61|671.81|598
1655045100000|2022-06-12 14:45:00|679.62|671.82|688.15|680.35|688.75|680.95|677.73|669.93|737
1655045400000|2022-06-12 14:50:00|688.13|680.33|704.35|696.55|706.17|698.37|687.94|680.14|917
1655045700000|2022-06-12 14:55:00|704.34|696.54|699.43|691.63|704.96|697.16|698.12|690.32|881
1655046000000|2022-06-12 15:00:00|699.53|691.73|704.2|696.4|707.21|699.41|698.22|690.42|898
1655046300000|2022-06-12 15:05:00|704.22|696.42|706.54|698.74|711.76|703.96|702.41|694.61|799
1655046600000|2022-06-12 15:10:00|706.53|698.73|704.23|696.43|709.87|702.07|703.13|695.33|750
1655046900000|2022-06-12 15:15:00|704.1|696.3|715.07|707.27|716.4|708.6|703.29|695.49|895
1655047200000|2022-06-12 15:20:00|715.06|707.26|708.26|700.46|716.34|708.54|708.26|700.46|748
1655047500000|2022-06-12 15:25:00|708.27|700.47|708.49|700.69|709.48|701.68|705.24|697.44|660
1655047800000|2022-06-12 15:30:00|708.3|700.5|713.58|705.78|714.04|706.24|705.91|698.11|726
1655048100000|2022-06-12 15:35:00|713.59|705.79|706.59|698.79|713.59|705.79|705.79|697.99|765
1655048400000|2022-06-12 15:40:00|706.6|698.8|708.35|700.55|709.45|701.65|704.88|697.08|703
1655048700000|2022-06-12 15:45:00|708.36|700.56|703.59|695.79|709.37|701.57|701.12|693.32|713
1655049000000|2022-06-12 15:50:00|703.57|695.77|704.55|696.75|705.21|697.41|701.42|693.62|608
1655049300000|2022-06-12 15:55:00|704.57|696.77|704.98|697.18|705.31|697.51|702.57|694.77|507
1655049600000|2022-06-12 16:00:00|704.94|697.14|701.59|693.79|704.94|697.14|698.13|690.33|545
1655049900000|2022-06-12 16:05:00|701.61|693.81|705.06|697.26|705.65|697.85|700.52|692.72|575
1655050200000|2022-06-12 16:10:00|705.09|697.29|705.43|697.63|705.53|697.73|702.62|694.82|603
1655050500000|2022-06-12 16:15:00|705.41|697.61|704.52|696.72|707.49|699.69|703.25|695.45|542
1655050800000|2022-06-12 16:20:00|704.51|696.71|701.86|694.06|704.51|696.71|700.39|692.59|439
1655051100000|2022-06-12 16:25:00|701.79|693.99|698.34|690.54|702.06|694.26|698.34|690.54|420
1655051400000|2022-06-12 16:30:00|698.33|690.53|698.75|690.95|700.86|693.06|698.25|690.45|410
1655051700000|2022-06-12 16:35:00|698.83|691.03|690.4|682.6|699.07|691.27|690.4|682.6|568
1655052000000|2022-06-12 16:40:00|690.16|682.36|693.42|685.62|694.7|686.9|690.16|682.36|561
1655052300000|2022-06-12 16:45:00|693.46|685.66|692.41|684.61|694.59|686.79|692.36|684.56|380
1655052600000|2022-06-12 16:50:00|692.42|684.62|690.81|683.01|692.63|684.83|689.68|681.88|445
1655052900000|2022-06-12 16:55:00|690.82|683.02|691.76|683.96|692.03|684.23|687.46|679.66|591
1655053200000|2022-06-12 17:00:00|691.7|683.9|693.21|685.41|693.21|685.41|691.3|683.5|429
1655053500000|2022-06-12 17:05:00|693.23|685.43|696.57|688.77|698.13|690.33|693.19|685.39|537
1655053800000|2022-06-12 17:10:00|696.59|688.79|699.19|691.39|701.29|693.49|696.59|688.79|525
1655054100000|2022-06-12 17:15:00|699.21|691.41|700.43|692.63|701.29|693.49|698.95|691.15|434
1655054400000|2022-06-12 17:20:00|700.44|692.64|700.34|692.54|701.06|693.26|699.91|692.11|233
1655054700000|2022-06-12 17:25:00|700.33|692.53|702.14|694.34|702.66|694.86|700.21|692.41|326
1655055000000|2022-06-12 17:30:00|702.12|694.32|701.27|693.47|702.13|694.33|700.24|692.44|306
1655055300000|2022-06-12 17:35:00|701.3|693.5|701.03|693.23|702.43|694.63|700.26|692.46|362
1655055600000|2022-06-12 17:40:00|700.99|693.19|700.3|692.5|701.31|693.51|698.21|690.41|395
1655055900000|2022-06-12 17:45:00|700.31|692.51|698.41|690.61|700.69|692.89|697.48|689.68|380
1655056200000|2022-06-12 17:50:00|698.42|690.62|701.47|693.67|701.47|693.67|698.31|690.51|336
1655056500000|2022-06-12 17:55:00|701.4|693.6|694.4|686.6|701.42|693.62|694.28|686.48|477
1655056800000|2022-06-12 18:00:00|694.41|686.61|691.39|683.59|696.41|688.61|690.76|682.96|429
1655057100000|2022-06-12 18:05:00|691.27|683.47|690.17|682.37|693.19|685.39|689.25|681.45|418
1655057400000|2022-06-12 18:10:00|690.19|682.39|691.5|683.7|692.14|684.34|690.14|682.34|328
1655057700000|2022-06-12 18:15:00|691.48|683.68|690.59|682.79|693.09|685.29|690.47|682.67|377
1655058000000|2022-06-12 18:20:00|690.6|682.8|689.21|681.41|691.31|683.51|687.19|679.39|377
1655058300000|2022-06-12 18:25:00|689.24|681.44|689.38|681.58|690.38|682.58|689.21|681.41|240
1655058600000|2022-06-12 18:30:00|689.37|681.57|686.1|678.3|689.4|681.6|685.49|677.69|323
1655058900000|2022-06-12 18:35:00|686.08|678.28|686.54|678.74|686.84|679.04|684.29|676.49|397
1655059200000|2022-06-12 18:40:00|686.71|678.91|686.19|678.39|688.1|680.3|686.16|678.36|365
1655059500000|2022-06-12 18:45:00|686.18|678.38|686.92|679.12|691.72|683.92|686.16|678.36|520
1655059800000|2022-06-12 18:50:00|686.94|679.14|688.82|681.02|689.08|681.28|686.59|678.79|385
1655060100000|2022-06-12 18:55:00|688.8|681|687.3|679.5|689.31|681.51|687.2|679.4|367
1655060400000|2022-06-12 19:00:00|687.29|679.49|685.71|677.91|689.18|681.38|685.38|677.58|390
1655060700000|2022-06-12 19:05:00|685.69|677.89|685.58|677.78|686.78|678.98|684.56|676.76|334
1655061000000|2022-06-12 19:10:00|685.6|677.8|685.92|678.12|686.55|678.75|684.78|676.98|372
1655061300000|2022-06-12 19:15:00|685.95|678.15|677.77|669.97|686|678.2|676.16|668.36|779
1655061600000|2022-06-12 19:20:00|677.84|670.04|681.25|673.45|682.99|675.19|677.81|670.01|735
1655061900000|2022-06-12 19:25:00|681.28|673.48|679.37|671.57|681.61|673.81|678.39|670.59|480
1655062200000|2022-06-12 19:30:00|679.38|671.58|680.15|670.85|681.73|673.93|678.35|670.55|543
1655062500000|2022-06-12 19:35:00|679.91|670.61|681.93|672.63|681.93|672.63|678.25|668.95|460
1655062800000|2022-06-12 19:40:00|681.96|672.66|680.92|671.62|682.93|673.63|679.76|670.46|357
1655063100000|2022-06-12 19:45:00|680.96|671.66|681.55|672.25|681.64|672.34|678.41|669.11|470
1655063400000|2022-06-12 19:50:00|681.52|672.22|680.64|671.34|681.68|672.38|679.48|670.18|414
1655063700000|2022-06-12 19:55:00|680.67|671.37|677.58|668.28|680.97|671.67|677.29|667.99|405
1655064000000|2022-06-12 20:00:00|677.57|668.27|681.12|671.82|682.47|673.17|677.09|667.79|455
1655064300000|2022-06-12 20:05:00|681.08|671.78|677.11|667.81|681.39|672.09|675.33|666.03|460
1655064600000|2022-06-12 20:10:00|677.1|667.8|679.54|670.24|679.54|670.24|676.82|667.52|363
1655064900000|2022-06-12 20:15:00|679.49|670.19|682.23|672.93|683.01|673.71|678.39|669.09|414
1655065200000|2022-06-12 20:20:00|682.24|672.94|682.2|672.9|683|673.7|681.76|672.46|295
1655065500000|2022-06-12 20:25:00|682.19|672.89|680.13|670.83|682.2|672.9|679.18|669.88|398
1655065800000|2022-06-12 20:30:00|680.11|670.81|680.16|670.86|680.84|671.54|677.7|668.4|450
1655066100000|2022-06-12 20:35:00|680.18|670.88|679.95|670.65|681.06|671.76|679.16|669.86|385
1655066400000|2022-06-12 20:40:00|679.97|670.67|674.57|665.27|679.97|670.67|674.35|665.05|399
1655066700000|2022-06-12 20:45:00|674.61|665.31|673.65|664.35|675.24|665.94|673.29|663.99|423
1655067000000|2022-06-12 20:50:00|673.67|664.37|671.55|662.25|674.74|665.44|671.55|662.25|403
1655067300000|2022-06-12 20:55:00|671.58|662.28|669.91|660.61|672.5|663.2|668.96|659.66|417
1655067600000|2022-06-12 21:00:00|669.92|660.62|667.15|659.35|671.68|663.88|666.98|658.16|562
1655067900000|2022-06-12 21:05:00|667.2|659.4|668.97|661.17|668.97|661.17|666.2|658.4|435
1655068200000|2022-06-12 21:10:00|668.93|661.13|671.77|663.97|672.02|664.22|668.46|660.66|267
1655068500000|2022-06-12 21:15:00|671.74|663.94|672.35|664.55|672.45|664.65|671.36|663.56|160
1655068800000|2022-06-12 21:20:00|672.28|664.48|673.22|665.42|673.91|666.11|671.73|663.93|280
1655069100000|2022-06-12 21:25:00|673.3|665.5|675.19|667.39|675.21|667.41|673.22|665.42|124
1655069400000|2022-06-12 21:30:00|675.25|667.45|674.05|666.25|676.98|669.18|673.68|665.88|185
1655069700000|2022-06-12 21:35:00|674.03|666.23|671.81|664.01|674.18|666.38|671.64|663.84|276
1655070000000|2022-06-12 21:40:00|671.97|664.17|672.28|664.48|672.95|665.15|670.58|662.78|197
1655070300000|2022-06-12 21:45:00|672.47|664.67|671.52|663.72|673.94|666.14|671.44|663.64|308
1655070600000|2022-06-12 21:50:00|671.49|663.69|668.5|660.7|671.5|663.7|668.37|660.57|227
1655070900000|2022-06-12 21:55:00|668.53|660.73|667.97|660.17|669.31|661.51|667.95|660.15|227
1655071200000|2022-06-12 22:00:00|667.95|660.15|663.17|655.37|667.95|660.15|658.44|650.64|750
1655071500000|2022-06-12 22:05:00|663.16|655.36|663.85|656.05|666.22|658.42|661.59|653.79|559
1655071800000|2022-06-12 22:10:00|664.01|656.21|663.85|656.05|666.59|658.79|662.53|654.73|586
1655072100000|2022-06-12 22:15:00|663.88|656.08|661.3|653.5|664.99|657.19|661.19|653.39|458
1655072400000|2022-06-12 22:20:00|661.29|653.49|664.27|656.47|665.19|657.39|660.73|652.93|552
1655072700000|2022-06-12 22:25:00|664.21|656.41|662.29|654.49|665.05|657.25|661.12|653.32|438
1655073000000|2022-06-12 22:30:00|662.3|654.5|661.91|654.11|662.78|654.98|660.41|652.61|337
1655073300000|2022-06-12 22:35:00|662.01|654.21|658.48|650.68|662.94|655.14|658.48|650.68|440
1655073600000|2022-06-12 22:40:00|658.51|650.71|656.62|648.82|659.24|651.44|653.44|645.64|688
1655073900000|2022-06-12 22:45:00|656.59|648.79|658.52|650.72|659.01|651.21|656.24|648.44|677
1655074200000|2022-06-12 22:50:00|658.51|650.71|652.58|644.78|659.19|651.39|651.09|643.29|763
1655074500000|2022-06-12 22:55:00|652.57|644.77|647.28|639.48|654.16|646.36|645.61|637.81|788
1655074800000|2022-06-12 23:00:00|646.88|639.08|647.43|639.63|651.53|643.73|645.74|637.94|698
1655075100000|2022-06-12 23:05:00|647.4|639.6|649.71|641.91|649.71|641.91|646.69|638.89|655
1655075400000|2022-06-12 23:10:00|649.79|641.99|653.07|645.27|653.82|646.02|648.92|641.12|640
1655075700000|2022-06-12 23:15:00|652.91|645.11|649.79|641.99|654.07|646.27|649.73|641.93|512
1655076000000|2022-06-12 23:20:00|650.01|642.21|643.39|635.59|650.54|642.74|642.93|635.13|699
1655076300000|2022-06-12 23:25:00|643.44|635.64|642.82|635.02|643.9|636.1|641.36|633.56|585
1655076600000|2022-06-12 23:30:00|642.78|634.98|638.3|630.5|645.12|637.32|638.24|630.44|755
1655076900000|2022-06-12 23:35:00|638.29|630.49|639.74|631.94|642.25|634.45|636.75|628.95|792
1655077200000|2022-06-12 23:40:00|639.76|631.96|637.18|629.38|640.22|632.42|631.38|623.58|884
1655077500000|2022-06-12 23:45:00|637.17|629.37|637.28|629.48|640.32|632.52|633.15|625.35|869
1655077800000|2022-06-12 23:50:00|637.3|629.5|632.12|624.32|638.86|631.06|631.46|623.66|743
1655078100000|2022-06-12 23:55:00|632.21|624.41|630.51|622.71|637.24|629.44|629.77|621.97|757
1655078400000|2022-06-13 00:00:00|630.47|622.67|627.56|619.76|637.14|629.34|627.05|619.25|915
1655078700000|2022-06-13 00:05:00|627.57|619.77|632.2|624.4|632.73|624.93|624.36|616.56|917
1655079000000|2022-06-13 00:10:00|632.08|624.28|625.34|617.54|632.48|624.68|625.31|617.51|788
1655079300000|2022-06-13 00:15:00|625.35|617.55|627.19|619.39|629.18|621.38|620.15|612.35|948
1655079600000|2022-06-13 00:20:00|627.5|619.7|629.84|622.04|632.9|625.1|627.5|619.7|820
1655079900000|2022-06-13 00:25:00|629.83|622.03|631.42|623.62|632.89|625.09|629.83|622.03|804
1655080200000|2022-06-13 00:30:00|631.2|623.4|632.46|624.66|634.44|626.64|627.19|619.39|778
1655080500000|2022-06-13 00:35:00|632.39|624.59|624.21|616.41|634.04|626.24|623.76|615.96|785
1655080800000|2022-06-13 00:40:00|624.25|616.45|618.86|611.06|624.9|617.1|618.86|611.06|817
1655081100000|2022-06-13 00:45:00|618.59|610.79|611.4|603.6|620.19|612.39|611.39|603.59|969
1655081400000|2022-06-13 00:50:00|611.66|603.86|614.22|606.42|616.4|608.6|607.71|599.91|1011
1655081700000|2022-06-13 00:55:00|614.14|606.34|605.08|597.28|614.69|606.89|604.37|596.57|930
1655082000000|2022-06-13 01:00:00|605.26|597.46|610.24|602.44|611.54|603.74|605.14|597.34|957
1655082300000|2022-06-13 01:05:00|610.19|602.39|602.71|594.91|610.81|603.01|602.57|594.77|885
1655082600000|2022-06-13 01:10:00|602.67|594.87|598.66|590.86|607.32|599.52|598.65|590.85|938
1655082900000|2022-06-13 01:15:00|598.67|590.87|603.2|595.4|603.45|595.65|596.02|588.22|841
1655083200000|2022-06-13 01:20:00|603.3|595.5|600.27|592.47|606.86|599.06|600.24|592.44|811
1655083500000|2022-06-13 01:25:00|600.33|592.53|592.72|584.92|601.21|593.41|591.55|583.75|754
1655083800000|2022-06-13 01:30:00|592.66|584.86|599.94|592.14|603.4|595.6|592.36|584.56|834
1655084100000|2022-06-13 01:35:00|599.95|592.15|600.27|592.47|602.23|594.43|595.66|587.86|765
1655084400000|2022-06-13 01:40:00|600.28|592.48|603.8|596|606.43|598.63|599.56|591.76|728
1655084700000|2022-06-13 01:45:00|603.77|595.97|598.32|590.52|603.79|595.99|598.12|590.32|759
1655085000000|2022-06-13 01:50:00|598.35|590.55|598.52|590.72|599.33|591.53|595.03|587.23|755
1655085300000|2022-06-13 01:55:00|598.5|590.7|602.17|594.37|603.83|596.03|591.25|583.45|835
1655085600000|2022-06-13 02:00:00|602.05|594.25|597.43|589.63|605.38|597.58|596.47|588.67|823
1655085900000|2022-06-13 02:05:00|597.4|589.6|604.32|596.52|604.82|597.02|597.3|589.5|768
1655086200000|2022-06-13 02:10:00|604.31|596.51|595.81|588.01|604.42|596.62|594.27|586.47|740
1655086500000|2022-06-13 02:15:00|595.77|587.97|598.06|590.26|598.71|590.91|592.6|584.8|866
1655086800000|2022-06-13 02:20:00|598.16|590.36|594.92|587.12|599.26|591.46|592.28|584.48|749
1655087100000|2022-06-13 02:25:00|594.91|587.11|605.36|597.56|606.39|598.59|593.66|585.86|804
1655087400000|2022-06-13 02:30:00|605.24|597.44|604.15|596.35|606.6|598.8|600.29|592.49|698
1655087700000|2022-06-13 02:35:00|604.13|596.33|602.14|594.34|604.15|596.35|597.29|589.49|658
1655088000000|2022-06-13 02:40:00|602.2|594.4|598.29|590.49|602.66|594.86|597.42|589.62|693
1655088300000|2022-06-13 02:45:00|598.28|590.48|593.43|585.63|598.37|590.57|592.37|584.57|805
1655088600000|2022-06-13 02:50:00|593.32|585.52|592.02|584.22|595.01|587.21|588.32|580.52|752
1655088900000|2022-06-13 02:55:00|592.03|584.23|590.34|582.54|593.31|585.51|589.41|581.61|801
1655089200000|2022-06-13 03:00:00|590.24|582.44|576.75|568.95|591.54|583.74|576.44|568.64|794
1655089500000|2022-06-13 03:05:00|576.73|568.93|588.4|580.6|588.46|580.66|575.23|567.43|884
1655089800000|2022-06-13 03:10:00|588.41|580.61|591.48|583.68|599.93|592.13|588.37|580.57|914
1655090100000|2022-06-13 03:15:00|591.27|583.47|586.55|578.75|591.43|583.63|581.47|573.67|902
1655090400000|2022-06-13 03:20:00|586.56|578.76|583.3|575.5|593.18|585.38|583.17|575.37|868
1655090700000|2022-06-13 03:25:00|583.12|575.32|591.38|583.58|593.26|585.46|582.38|574.58|797
1655091000000|2022-06-13 03:30:00|591.31|583.51|595.16|587.36|596.54|588.74|590.41|582.61|824
1655091300000|2022-06-13 03:35:00|595.2|587.4|599.16|591.36|599.56|591.76|593.12|585.32|792
1655091600000|2022-06-13 03:40:00|599.17|591.37|599.28|591.48|605.77|597.97|599.06|591.26|844
1655091900000|2022-06-13 03:45:00|599.27|591.47|600.32|592.52|604.27|596.47|598.61|590.81|796
1655092200000|2022-06-13 03:50:00|600.3|592.5|598.66|590.86|601.81|594.01|597.88|590.08|751
1655092500000|2022-06-13 03:55:00|598.69|590.89|598.1|590.3|602.32|594.52|597.28|589.48|739
1655092800000|2022-06-13 04:00:00|598.09|590.29|599.98|592.18|601.91|594.11|593.19|585.39|739
1655093100000|2022-06-13 04:05:00|600.13|592.33|610.23|602.43|610.93|603.13|599.2|591.4|803
1655093400000|2022-06-13 04:10:00|610.24|602.44|612.25|604.45|617.76|609.96|609.03|601.23|959
1655093700000|2022-06-13 04:15:00|612.08|604.28|619.93|612.13|628.78|620.98|610.57|602.77|940
1655094000000|2022-06-13 04:20:00|619.84|612.04|629.25|621.45|629.65|621.85|618.37|610.57|888
1655094300000|2022-06-13 04:25:00|629.29|621.49|620.11|612.31|633.14|625.34|617.83|610.03|873
1655094600000|2022-06-13 04:30:00|620.14|612.34|618.16|610.36|622.24|614.44|613.39|605.59|898
1655094900000|2022-06-13 04:35:00|618.24|610.44|617.81|610.01|619.33|611.53|616.33|608.53|791
1655095200000|2022-06-13 04:40:00|617.68|609.88|616.31|608.51|617.71|609.91|612.26|604.46|840
1655095500000|2022-06-13 04:45:00|616.3|608.5|611.42|603.62|616.3|608.5|609.65|601.85|723
1655095800000|2022-06-13 04:50:00|611.43|603.63|608.41|600.61|611.99|604.19|606.37|598.57|833
1655096100000|2022-06-13 04:55:00|608.46|600.66|601.62|593.82|609.22|601.42|601.33|593.53|820
1655096400000|2022-06-13 05:00:00|601.88|594.08|607.03|599.23|608.31|600.51|601.79|593.99|774
1655096700000|2022-06-13 05:05:00|607.08|599.28|607.22|599.42|611.14|603.34|606.31|598.51|770
1655097000000|2022-06-13 05:10:00|607.18|599.38|611.03|603.23|613.43|605.63|604.05|596.25|708
1655097300000|2022-06-13 05:15:00|611.04|603.24|610.26|602.46|615.23|607.43|608.33|600.53|744
1655097600000|2022-06-13 05:20:00|610.31|602.51|608.21|600.41|610.98|603.18|607.42|599.62|679
1655097900000|2022-06-13 05:25:00|608.18|600.38|605.06|597.26|608.27|600.47|604.3|596.5|768
1655098200000|2022-06-13 05:30:00|605.35|597.55|602.42|594.62|607.7|599.9|602.32|594.52|757
1655098500000|2022-06-13 05:35:00|602.45|594.65|603.29|595.49|605.59|597.79|601.91|594.11|714
1655098800000|2022-06-13 05:40:00|603.22|595.42|597.35|589.55|603.36|595.56|596.57|588.77|728
1655099100000|2022-06-13 05:45:00|597.34|589.54|590.77|582.97|600.05|592.25|590.39|582.59|863
1655099400000|2022-06-13 05:50:00|590.8|583|588.94|581.14|593.02|585.22|587.41|579.61|783
1655099700000|2022-06-13 05:55:00|588.83|581.03|585.27|577.47|589.52|581.72|584.09|576.29|772
1655100000000|2022-06-13 06:00:00|585.16|577.36|581.98|574.18|588.56|580.76|581.98|574.18|802
1655100300000|2022-06-13 06:05:00|582.04|574.24|581.94|574.14|583.97|576.17|576.61|568.81|835
1655100600000|2022-06-13 06:10:00|581.92|574.12|592.21|584.41|593.43|585.63|581.91|574.11|914
1655100900000|2022-06-13 06:15:00|592.22|584.42|593.51|585.71|600.37|592.57|592.19|584.39|864
1655101200000|2022-06-13 06:20:00|593.4|585.6|589.08|581.28|593.91|586.11|586.97|579.17|771
1655101500000|2022-06-13 06:25:00|589.03|581.23|588.92|581.12|592.37|584.57|588.06|580.26|760
1655101800000|2022-06-13 06:30:00|588.87|581.07|592.32|584.52|593.81|586.01|587.07|579.27|843
1655102100000|2022-06-13 06:35:00|592.35|584.55|591.3|583.5|593.28|585.48|589.31|581.51|715
1655102400000|2022-06-13 06:40:00|591.23|583.43|579.14|571.34|592.11|584.31|578.99|571.19|765
1655102700000|2022-06-13 06:45:00|578.61|570.81|578.36|570.56|583.27|575.47|576.74|568.94|848
1655103000000|2022-06-13 06:50:00|578.39|570.59|580.21|572.41|581.54|573.74|577.43|569.63|804
1655103300000|2022-06-13 06:55:00|580.31|572.51|584.65|576.85|586.03|578.23|578.17|570.37|725
1655103600000|2022-06-13 07:00:00|584.69|576.89|587.48|579.68|591.42|583.62|584.43|576.63|647
1655103900000|2022-06-13 07:05:00|587.46|579.66|590.9|583.1|593|585.2|585.24|577.44|574
1655104200000|2022-06-13 07:10:00|590.93|583.13|591.22|583.42|591.49|583.69|587.98|580.18|553
1655104500000|2022-06-13 07:15:00|591.17|583.37|590.3|582.5|595.74|587.94|590.15|582.35|656
1655104800000|2022-06-13 07:20:00|590.18|582.38|591.34|583.54|591.44|583.64|587.42|579.62|717
1655105100000|2022-06-13 07:25:00|591.35|583.55|584.61|576.81|591.35|583.55|583.34|575.54|729
1655105400000|2022-06-13 07:30:00|584.4|576.6|582.74|574.94|585.74|577.94|580.2|572.4|676
1655105700000|2022-06-13 07:35:00|582.75|574.95|573.91|566.11|585.01|577.21|573.87|566.07|808
1655106000000|2022-06-13 07:40:00|573.76|565.96|569.67|561.87|576.04|568.24|567.39|559.59|960
1655106300000|2022-06-13 07:45:00|569.72|561.92|572.64|564.84|581.68|573.88|568.16|560.36|907
1655106600000|2022-06-13 07:50:00|572.67|564.87|562.71|554.91|574.7|566.9|562.71|554.91|927
1655106900000|2022-06-13 07:55:00|562.7|554.9|570.24|562.44|571.96|564.16|560.82|553.02|914
1655107200000|2022-06-13 08:00:00|570.27|562.47|572.47|564.67|574.96|567.16|563.29|555.49|858
1655107500000|2022-06-13 08:05:00|572.79|564.99|571.03|563.23|573.02|565.22|564.19|556.39|840
1655107800000|2022-06-13 08:10:00|571.05|563.25|569.18|561.38|571.68|563.88|566.9|559.1|838
1655108100000|2022-06-13 08:15:00|569.19|561.39|564.09|556.29|570.77|562.97|562.38|554.58|853
1655108400000|2022-06-13 08:20:00|563.96|556.16|558.07|550.27|564.61|556.81|556.44|548.64|839
1655108700000|2022-06-13 08:25:00|558.08|550.28|562.98|555.18|562.99|555.19|552.79|544.99|870
1655109000000|2022-06-13 08:30:00|562.93|555.13|568.26|560.46|569.58|561.78|562.13|554.33|892
1655109300000|2022-06-13 08:35:00|568.25|560.45|562.99|555.19|568.25|560.45|559.53|551.73|838
1655109600000|2022-06-13 08:40:00|563|555.2|560.42|552.62|567.26|559.46|556.14|548.34|912
1655109900000|2022-06-13 08:45:00|560.41|552.61|551.91|544.11|560.41|552.61|551.38|543.58|939
1655110200000|2022-06-13 08:50:00|552.01|544.21|549.44|541.64|557.33|549.53|548.82|541.02|871
1655110500000|2022-06-13 08:55:00|549.45|541.65|541.52|533.72|549.98|542.18|540.64|532.84|849
1655110800000|2022-06-13 09:00:00|541.84|534.04|544.8|537|550.98|543.18|540.92|533.12|912
1655111100000|2022-06-13 09:05:00|544.62|536.82|545.33|537.53|547.1|539.3|534.18|526.38|927
1655111400000|2022-06-13 09:10:00|545.39|537.59|557.7|549.9|557.99|550.19|542.37|534.57|966
1655111700000|2022-06-13 09:15:00|558.14|550.34|563.61|555.81|568.41|560.61|553.77|545.97|978
1655112000000|2022-06-13 09:20:00|563.62|555.82|558.16|550.36|564.53|556.73|555.79|547.99|935
1655112300000|2022-06-13 09:25:00|558.17|550.37|560.53|552.73|562.14|554.34|555.4|547.6|902
1655112600000|2022-06-13 09:30:00|560.31|552.51|550.88|543.08|561.07|553.27|546.22|538.42|916
1655112900000|2022-06-13 09:35:00|551.3|543.5|546.1|538.3|553.78|545.98|544.8|537|918
1655113200000|2022-06-13 09:40:00|546.2|538.4|550.8|543|552.11|544.31|543.44|535.64|922
1655113500000|2022-06-13 09:45:00|550.73|542.93|546.8|539|555.28|547.48|545.72|537.92|871
1655113800000|2022-06-13 09:50:00|546.79|538.99|551.56|543.76|552.52|544.72|545.98|538.18|873
1655114100000|2022-06-13 09:55:00|551.51|543.71|561.76|553.96|564.26|556.46|548.16|540.36|846
1655114400000|2022-06-13 10:00:00|561.47|553.67|560.45|552.65|564.51|556.71|556.28|548.48|857
1655114700000|2022-06-13 10:05:00|560.48|552.68|564.65|556.85|567.65|559.85|559.63|551.83|879
1655115000000|2022-06-13 10:10:00|564.66|556.86|556.8|549|565.4|557.6|555.53|547.73|863
1655115300000|2022-06-13 10:15:00|556.72|548.92|553.47|545.67|557|549.2|551.16|543.36|811
1655115600000|2022-06-13 10:20:00|553.36|545.56|554.09|546.29|556.25|548.45|550.11|542.31|841
1655115900000|2022-06-13 10:25:00|554.12|546.32|563.25|555.45|565.11|557.31|552.25|544.45|848
1655116200000|2022-06-13 10:30:00|563.19|555.39|560.4|552.6|567.01|559.21|560.24|552.44|781
1655116500000|2022-06-13 10:35:00|560.39|552.59|564.23|556.43|568.52|560.72|560.1|552.3|761
1655116800000|2022-06-13 10:40:00|564.21|556.41|565.55|557.75|567.7|559.9|559.69|551.89|793
1655117100000|2022-06-13 10:45:00|565.4|557.6|557.93|550.13|565.42|557.62|555.41|547.61|869
1655117400000|2022-06-13 10:50:00|557.92|550.12|558.39|550.59|561.3|553.5|556.36|548.56|764
1655117700000|2022-06-13 10:55:00|558.45|550.65|555.32|547.52|560.09|552.29|554.7|546.9|743
1655118000000|2022-06-13 11:00:00|555.31|547.51|558.31|550.51|558.79|550.99|552.99|545.19|787
1655118300000|2022-06-13 11:05:00|558.32|550.52|548.16|540.36|559.34|551.54|548.13|540.33|840
1655118600000|2022-06-13 11:10:00|548|540.2|548.03|540.23|550.22|542.42|544.51|536.71|848
1655118900000|2022-06-13 11:15:00|548|540.2|542.78|534.98|549.39|541.59|542.32|534.52|808
1655119200000|2022-06-13 11:20:00|542.76|534.96|540.84|533.04|544.03|536.23|538.87|531.07|825
1655119500000|2022-06-13 11:25:00|540.34|532.54|539.73|531.93|545.01|537.21|538.99|531.19|761
1655119800000|2022-06-13 11:30:00|539.74|531.94|545.21|537.41|548.4|540.6|538.25|530.45|868
1655120100000|2022-06-13 11:35:00|545.22|537.42|545.45|537.65|548.22|540.42|542.08|534.28|759
1655120400000|2022-06-13 11:40:00|545.46|537.66|544.73|536.93|547.34|539.54|540.83|533.03|789
1655120700000|2022-06-13 11:45:00|544.74|536.94|540.3|532.5|546.79|538.99|540.11|532.31|799
1655121000000|2022-06-13 11:50:00|540.22|532.42|539.1|531.3|543.55|535.75|537.87|530.07|842
1655121300000|2022-06-13 11:55:00|539.13|531.33|549.44|541.64|550.03|542.23|537.7|529.9|823
1655121600000|2022-06-13 12:00:00|549.5|541.7|552.85|545.05|558.72|550.92|549.2|541.4|850
1655121900000|2022-06-13 12:05:00|552.89|545.09|555.08|547.28|556.05|548.25|551.16|543.36|773
1655122200000|2022-06-13 12:10:00|555.23|547.43|571.84|564.04|571.97|564.17|554.9|547.1|953
1655122500000|2022-06-13 12:15:00|571.85|564.05|566.41|558.61|572.1|564.3|565.41|557.61|787
1655122800000|2022-06-13 12:20:00|566.66|558.86|567.37|559.57|568.65|560.85|564.9|557.1|817
1655123100000|2022-06-13 12:25:00|567.36|559.56|570.57|562.77|571.29|563.49|566.41|558.61|713
1655123400000|2022-06-13 12:30:00|570.43|562.63|571.23|563.43|572.46|564.66|566.05|558.25|763
1655123700000|2022-06-13 12:35:00|571.24|563.44|564.99|557.19|571.49|563.69|564.43|556.63|742
1655124000000|2022-06-13 12:40:00|565.03|557.23|559.29|551.49|566.36|558.56|558.23|550.43|729
1655124300000|2022-06-13 12:45:00|559.08|551.28|557.45|549.65|562.28|554.48|555.34|547.54|766
1655124600000|2022-06-13 12:50:00|557.44|549.64|554.88|547.08|559.91|552.11|554.23|546.43|742
1655124900000|2022-06-13 12:55:00|554.9|547.1|550.53|542.73|555|547.2|549.73|541.93|728
1655125200000|2022-06-13 13:00:00|550.44|542.64|550.8|543|553.62|545.82|548.17|540.37|762
1655125500000|2022-06-13 13:05:00|550.64|542.84|553.66|545.86|554.96|547.16|548.68|540.88|819
1655125800000|2022-06-13 13:10:00|553.64|545.84|554.02|546.22|557.91|550.11|551.82|544.02|872
1655126100000|2022-06-13 13:15:00|554.03|546.23|547.24|539.44|556.12|548.32|546.86|539.06|804
1655126400000|2022-06-13 13:20:00|547.23|539.43|549.56|541.76|553.02|545.22|546.39|538.59|842
1655126700000|2022-06-13 13:25:00|549.59|541.79|548.83|541.03|553.35|545.55|548.29|540.49|748
1655127000000|2022-06-13 13:30:00|548.86|541.06|563.26|555.46|566.76|558.96|548.72|540.92|762
1655127300000|2022-06-13 13:35:00|562.92|555.12|556.89|549.09|563.92|556.12|556.17|548.37|749
1655127600000|2022-06-13 13:40:00|556.81|549.01|562.81|555.01|564.2|556.4|552.91|545.11|984
1655127900000|2022-06-13 13:45:00|562.68|554.88|563.36|555.56|567|559.2|562.68|554.88|916
1655128200000|2022-06-13 13:50:00|563.37|555.57|561.49|553.69|566.45|558.65|560.98|553.18|856
1655128500000|2022-06-13 13:55:00|561.48|553.68|563.15|555.35|566.02|558.22|561.28|553.48|910
1655128800000|2022-06-13 14:00:00|563.14|555.34|559.13|551.33|566.26|558.46|558.3|550.5|889
1655129100000|2022-06-13 14:05:00|559.4|551.6|557.14|549.34|563.19|555.39|556.76|548.96|903
1655129400000|2022-06-13 14:10:00|557.13|549.33|555.63|547.83|559.14|551.34|554.26|546.46|904
1655129700000|2022-06-13 14:15:00|555.61|547.81|552.78|544.98|556.57|548.77|550.24|542.44|811
1655130000000|2022-06-13 14:20:00|552.73|544.93|549.79|541.99|555.69|547.89|549.72|541.92|728
1655130300000|2022-06-13 14:25:00|549.76|541.96|556.19|548.39|556.21|548.41|548.24|540.44|795
1655130600000|2022-06-13 14:30:00|556.2|548.4|553.88|546.08|557.83|550.03|551.24|543.44|898
1655130900000|2022-06-13 14:35:00|553.85|546.05|551.24|543.44|555.01|547.21|551.24|543.44|782
1655131200000|2022-06-13 14:40:00|551.23|543.43|546.42|538.62|551.28|543.48|544.51|536.71|871
1655131500000|2022-06-13 14:45:00|546.37|538.57|540.96|533.16|549.35|541.55|540.94|533.14|880
1655131800000|2022-06-13 14:50:00|540.86|533.06|547.27|539.47|549.51|541.71|536.13|528.33|963
1655132100000|2022-06-13 14:55:00|547.29|539.49|548.36|540.56|552.89|545.09|545.38|537.58|937
1655132400000|2022-06-13 15:00:00|548.33|540.53|548.13|540.33|554.99|547.19|546.26|538.46|931
1655132700000|2022-06-13 15:05:00|548.14|540.34|550.82|543.02|552.05|544.25|545.91|538.11|905
1655133000000|2022-06-13 15:10:00|550.61|542.81|556.23|548.43|556.4|548.6|548.66|540.86|877
1655133300000|2022-06-13 15:15:00|556.28|548.48|565.16|557.36|566.87|559.07|556.16|548.36|937
1655133600000|2022-06-13 15:20:00|565.13|557.33|569.25|561.45|569.4|561.6|561.98|554.18|866
1655133900000|2022-06-13 15:25:00|569.22|561.42|561.54|553.74|569.23|561.43|559.74|551.94|828
1655134200000|2022-06-13 15:30:00|561.56|553.76|566.67|558.87|567.26|559.46|561.35|553.55|891
1655134500000|2022-06-13 15:35:00|566.53|558.73|574.2|566.4|576.27|568.47|566.53|558.73|884
1655134800000|2022-06-13 15:40:00|574.19|566.39|586.18|578.38|586.45|578.65|572.14|564.34|868
1655135100000|2022-06-13 15:45:00|586.2|578.4|575.15|567.35|586.48|578.68|574.52|566.72|885
1655135400000|2022-06-13 15:50:00|575.13|567.33|572.55|564.75|576.78|568.98|571.35|563.55|839
1655135700000|2022-06-13 15:55:00|572.79|564.99|577.14|569.34|577.75|569.95|572.29|564.49|784
1655136000000|2022-06-13 16:00:00|577.12|569.32|578.31|570.51|578.31|570.51|570.48|562.68|846
1655136300000|2022-06-13 16:05:00|578.32|570.52|583.72|575.92|586.99|579.19|576.28|568.48|896
1655136600000|2022-06-13 16:10:00|583.7|575.9|593.6|585.8|596.81|589.01|583.55|575.75|971
1655136900000|2022-06-13 16:15:00|593.57|585.77|596|588.2|599.02|591.22|587.51|579.71|942
1655137200000|2022-06-13 16:20:00|596.09|588.29|596.61|588.81|597.29|589.49|591.37|583.57|902
1655137500000|2022-06-13 16:25:00|596.57|588.77|601.14|593.34|601.19|593.39|595.31|587.51|830
1655137800000|2022-06-13 16:30:00|601.13|593.33|608.58|600.78|611.12|603.32|600.35|592.55|924
1655138100000|2022-06-13 16:35:00|608.35|600.55|601.2|593.4|610.15|602.35|600.49|592.69|837
1655138400000|2022-06-13 16:40:00|601.19|593.39|589.39|581.59|602.14|594.34|589.09|581.29|848
1655138700000|2022-06-13 16:45:00|589.37|581.57|603.44|595.64|604.73|596.93|589.32|581.52|919
1655139000000|2022-06-13 16:50:00|603.39|595.59|597.3|589.5|604.78|596.98|595.65|587.85|744
1655139300000|2022-06-13 16:55:00|597.21|589.41|594.42|586.62|598.36|590.56|593.38|585.58|853
1655139600000|2022-06-13 17:00:00|594.4|586.6|586.32|578.52|595.57|587.77|585.97|578.17|873
1655139900000|2022-06-13 17:05:00|586.29|578.49|588.35|580.55|588.72|580.92|584.55|576.75|808
1655140200000|2022-06-13 17:10:00|588.74|580.94|586.34|578.54|589.81|582.01|583.42|575.62|776
1655140500000|2022-06-13 17:15:00|586.4|578.6|585.89|578.09|586.85|579.05|580.47|572.67|787
1655140800000|2022-06-13 17:20:00|585.85|578.05|580.92|573.12|586|578.2|580.7|572.9|766
1655141100000|2022-06-13 17:25:00|581.13|573.33|581.11|573.31|583.06|575.26|578.2|570.4|824
1655141400000|2022-06-13 17:30:00|580.81|573.01|581.41|573.61|583.98|576.18|580.32|572.52|749
1655141700000|2022-06-13 17:35:00|581.35|573.55|581.25|573.45|583.92|576.12|578.06|570.26|864
1655142000000|2022-06-13 17:40:00|581.26|573.46|589.25|581.45|589.25|581.45|580.22|572.42|716
1655142300000|2022-06-13 17:45:00|589.26|581.46|589.36|581.56|592.57|584.77|587.4|579.6|793
1655142600000|2022-06-13 17:50:00|589.35|581.55|591.01|583.21|591.12|583.32|587.53|579.73|757
1655142900000|2022-06-13 17:55:00|590.97|583.17|592.4|584.6|592.94|585.14|587.46|579.66|757
1655143200000|2022-06-13 18:00:00|592.39|584.59|593.31|585.51|593.31|585.51|587.88|580.08|699
1655143500000|2022-06-13 18:05:00|593.3|585.5|594.06|586.26|594.3|586.5|590.11|582.31|690
1655143800000|2022-06-13 18:10:00|594.07|586.27|596.23|588.43|596.33|588.53|592.37|584.57|726
1655144100000|2022-06-13 18:15:00|596.22|588.42|597.7|589.9|598.24|590.44|595.2|587.4|789
1655144400000|2022-06-13 18:20:00|597.82|590.02|601.43|593.63|602.81|595.01|597.82|590.02|771
1655144700000|2022-06-13 18:25:00|601.37|593.57|606.41|598.61|606.41|598.61|601.1|593.3|727
1655145000000|2022-06-13 18:30:00|606.45|598.65|604.68|596.88|610.11|602.31|602.33|594.53|750
1655145300000|2022-06-13 18:35:00|604.76|596.96|605.48|597.68|606.91|599.11|603.29|595.49|681
1655145600000|2022-06-13 18:40:00|605.55|597.75|607.82|600.02|609.92|602.12|605.35|597.55|718
1655145900000|2022-06-13 18:45:00|607.83|600.03|604.9|597.1|611.04|603.24|603.77|595.97|769
1655146200000|2022-06-13 18:50:00|604.94|597.14|601.15|593.35|605.14|597.34|600.12|592.32|613
1655146500000|2022-06-13 18:55:00|601.14|593.34|599.64|591.84|602.19|594.39|599.13|591.33|755
1655146800000|2022-06-13 19:00:00|599.65|591.85|601.47|593.67|601.99|594.19|599.08|591.28|698
1655147100000|2022-06-13 19:05:00|601.45|593.65|600.34|592.54|602.12|594.32|599.18|591.38|666
1655147400000|2022-06-13 19:10:00|600.33|592.53|598.75|590.95|601.19|593.39|598.22|590.42|730
1655147700000|2022-06-13 19:15:00|598.61|590.81|599.37|591.57|602.48|594.68|596.25|588.45|835
1655148000000|2022-06-13 19:20:00|599.31|591.51|595.88|588.08|600.58|592.78|595.34|587.54|806
1655148300000|2022-06-13 19:25:00|595.9|588.1|594.71|586.91|598.16|590.36|594.32|586.52|723
1655148600000|2022-06-13 19:30:00|594.7|586.9|594.81|587.01|598.13|590.33|591.41|583.61|820
1655148900000|2022-06-13 19:35:00|594.61|586.81|598.04|590.24|598.88|591.08|594.59|586.79|693
1655149200000|2022-06-13 19:40:00|598.05|590.25|596.97|589.17|600.08|592.28|596.77|588.97|802
1655149500000|2022-06-13 19:45:00|597.01|589.21|596.77|588.97|599.99|592.19|596.13|588.33|677
1655149800000|2022-06-13 19:50:00|596.66|588.86|591.52|583.72|596.66|588.86|591.23|583.43|749
1655150100000|2022-06-13 19:55:00|591.56|583.76|591.92|584.12|593.89|586.09|590.67|582.87|739
1655150400000|2022-06-13 20:00:00|591.83|584.03|602.82|595.02|602.82|595.02|591.83|584.03|695
1655150700000|2022-06-13 20:05:00|602.92|595.12|609.12|601.32|609.15|601.35|602.65|594.85|638
1655151000000|2022-06-13 20:10:00|609.13|601.33|614.96|607.16|618.05|610.25|609.09|601.29|726
1655151300000|2022-06-13 20:15:00|614.93|607.13|621.31|613.51|622.29|614.49|614.93|607.13|833
1655151600000|2022-06-13 20:20:00|621.32|613.52|622.95|615.15|623.66|615.86|620.12|612.32|796
1655151900000|2022-06-13 20:25:00|623.23|615.43|623.49|615.69|626.65|618.85|622.84|615.04|734
1655152200000|2022-06-13 20:30:00|623.53|615.73|621.3|613.5|628.67|620.87|620.53|612.73|843
1655152500000|2022-06-13 20:35:00|621.31|613.51|617.51|609.71|621.58|613.78|617.36|609.56|679
1655152800000|2022-06-13 20:40:00|617.46|609.66|616.55|608.75|619.38|611.58|615.77|607.97|610
1655153100000|2022-06-13 20:45:00|616.57|608.77|611.88|604.08|618.46|610.66|611.13|603.33|733
1655153400000|2022-06-13 20:50:00|611.7|603.9|613.34|605.54|613.69|605.89|611.7|603.9|665
1655153700000|2022-06-13 20:55:00|613.33|605.53|607.86|600.06|613.39|605.59|607.82|600.02|604
1655154000000|2022-06-13 21:00:00|607.83|600.03|614.03|606.23|614.3|606.5|607.83|600.03|656
1655154300000|2022-06-13 21:05:00|614.04|606.24|610.69|602.89|614.34|606.54|610.38|602.58|632
1655154600000|2022-06-13 21:10:00|610.72|602.92|610.9|603.1|611.65|603.85|607.79|599.99|669
1655154900000|2022-06-13 21:15:00|610.89|603.09|613.04|605.24|615.99|608.19|610.4|602.6|653
1655155200000|2022-06-13 21:20:00|613.05|605.25|614.4|606.6|616.31|608.51|612.01|604.21|402
1655155500000|2022-06-13 21:25:00|614.13|606.33|614.96|607.16|615.42|607.62|613.64|605.84|360
1655155800000|2022-06-13 21:30:00|615.06|607.26|613.08|605.28|615.34|607.54|612.86|605.06|253
1655156100000|2022-06-13 21:35:00|613.01|605.21|605.17|597.37|613.04|605.24|605.17|597.37|399
1655156400000|2022-06-13 21:40:00|605.13|597.33|600.99|593.19|605.14|597.34|599.5|591.7|379
1655156700000|2022-06-13 21:45:00|600.89|593.09|606.32|598.52|607.25|599.45|600.89|593.09|446
1655157000000|2022-06-13 21:50:00|606.24|598.44|599.65|591.85|606.74|598.94|599.65|591.85|482
1655157300000|2022-06-13 21:55:00|599.64|591.84|599.49|591.69|600.96|593.16|597.41|589.61|517
1655157600000|2022-06-13 22:00:00|599.48|591.68|602.73|594.93|603.44|595.64|597.45|589.65|550
1655157900000|2022-06-13 22:05:00|602.69|594.89|593.88|586.08|602.85|595.05|592.94|585.14|446
1655158200000|2022-06-13 22:10:00|593.87|586.07|594.92|587.12|597.18|589.38|592.04|584.24|522
1655158500000|2022-06-13 22:15:00|594.93|587.13|590.34|582.54|595.86|588.06|590.11|582.31|417
1655158800000|2022-06-13 22:20:00|590.35|582.55|593.99|586.19|595.09|587.29|590.27|582.47|475
1655159100000|2022-06-13 22:25:00|594|586.2|592.71|584.91|594.04|586.24|591.22|583.42|625
1655159400000|2022-06-13 22:30:00|592.75|584.95|595.95|588.15|596.12|588.32|591.97|584.17|655
1655159700000|2022-06-13 22:35:00|595.94|588.14|586.17|578.37|596.33|588.53|585.06|577.26|725
1655160000000|2022-06-13 22:40:00|586.08|578.28|588.91|581.11|593.63|585.83|585.87|578.07|834
1655160300000|2022-06-13 22:45:00|588.79|580.99|585.17|577.37|589.99|582.19|582.13|574.33|775
1655160600000|2022-06-13 22:50:00|585.13|577.33|580.44|572.64|585.35|577.55|580.42|572.62|742
1655160900000|2022-06-13 22:55:00|580.43|572.63|571.3|563.5|580.43|572.63|570.57|562.77|819
1655161200000|2022-06-13 23:00:00|571.29|563.49|572.38|564.58|579.14|571.34|571.17|563.37|860
1655161500000|2022-06-13 23:05:00|572.28|564.48|573.22|565.42|577.7|569.9|572.28|564.48|824
1655161800000|2022-06-13 23:10:00|573.26|565.46|572.8|565|577.12|569.32|572.62|564.82|782
1655162100000|2022-06-13 23:15:00|572.99|565.19|575.33|567.53|575.87|568.07|565.31|557.51|903
1655162400000|2022-06-13 23:20:00|575.21|567.41|584.27|576.47|587.89|580.09|575.14|567.34|882
1655162700000|2022-06-13 23:25:00|584.26|576.46|579.03|571.23|584.36|576.56|575.26|567.46|875
1655163000000|2022-06-13 23:30:00|579.04|571.24|577.57|569.77|580.93|573.13|572.25|564.45|897
1655163300000|2022-06-13 23:35:00|577.58|569.78|579.5|571.7|588.71|580.91|577.58|569.78|880
1655163600000|2022-06-13 23:40:00|579.55|571.75|583.56|575.76|585.28|577.48|579.35|571.55|835
1655163900000|2022-06-13 23:45:00|583.6|575.8|587.92|580.12|588.29|580.49|581.76|573.96|813
1655164200000|2022-06-13 23:50:00|588.22|580.42|590.83|583.03|591.45|583.65|584.37|576.57|779
1655164500000|2022-06-13 23:55:00|591.13|583.33|596.11|588.31|596.79|588.99|590.46|582.66|733
1655164800000|2022-06-14 00:00:00|596.1|588.3|592.76|584.96|596.1|588.3|588.25|580.45|851
1655165100000|2022-06-14 00:05:00|592.68|584.88|600.05|592.25|600.06|592.26|590.34|582.54|867
1655165400000|2022-06-14 00:10:00|600.29|592.49|601.25|593.45|602.02|594.22|598.72|590.92|755
1655165700000|2022-06-14 00:15:00|601.24|593.44|595.74|587.94|601.25|593.45|592.82|585.02|790
1655166000000|2022-06-14 00:20:00|595.77|587.97|589.02|581.22|595.9|588.1|588.36|580.56|723
1655166300000|2022-06-14 00:25:00|589.13|581.33|587.94|580.14|589.86|582.06|586.18|578.38|727
1655166600000|2022-06-14 00:30:00|587.95|580.15|590.3|582.5|591.2|583.4|586.03|578.23|667
1655166900000|2022-06-14 00:35:00|590.34|582.54|586.2|578.4|591.72|583.92|585.86|578.06|652
1655167200000|2022-06-14 00:40:00|586.17|578.37|588.45|580.65|589.41|581.61|584.32|576.52|749
1655167500000|2022-06-14 00:45:00|588.46|580.66|580.75|572.95|588.46|580.66|580.62|572.82|756
1655167800000|2022-06-14 00:50:00|580.6|572.8|576.46|568.66|581.63|573.83|576.15|568.35|734
1655168100000|2022-06-14 00:55:00|576.45|568.65|570.35|562.55|577.58|569.78|570.35|562.55|781
1655168400000|2022-06-14 01:00:00|570.34|562.54|574.28|566.48|575.91|568.11|570.09|562.29|820
1655168700000|2022-06-14 01:05:00|573.66|565.86|570.77|562.97|573.93|566.13|567.95|560.15|842
1655169000000|2022-06-14 01:10:00|570.74|562.94|572.52|564.72|576.27|568.47|567.99|560.19|869
1655169300000|2022-06-14 01:15:00|572.51|564.71|570.1|562.3|574.22|566.42|570.08|562.28|833
1655169600000|2022-06-14 01:20:00|570.15|562.35|567.96|560.16|572.71|564.91|567.2|559.4|785
1655169900000|2022-06-14 01:25:00|567.75|559.95|564.22|556.42|568.22|560.42|562.79|554.99|824
1655170200000|2022-06-14 01:30:00|564.23|556.43|564.12|556.32|568.64|560.84|562.49|554.69|786
1655170500000|2022-06-14 01:35:00|564.36|556.56|556.13|548.33|565.72|557.92|556.13|548.33|821
1655170800000|2022-06-14 01:40:00|556.07|548.27|550.6|542.8|558.12|550.32|550.32|542.52|827
1655171100000|2022-06-14 01:45:00|550.68|542.88|553.58|545.78|558.16|550.36|550.68|542.88|884
1655171400000|2022-06-14 01:50:00|553.63|545.83|549.19|541.39|554.62|546.82|549.07|541.27|837
1655171700000|2022-06-14 01:55:00|549.25|541.45|547.18|539.38|553.35|545.55|546.14|538.34|836
1655172000000|2022-06-14 02:00:00|547.3|539.5|544.28|536.48|552.73|544.93|543.51|535.71|898
1655172300000|2022-06-14 02:05:00|544.34|536.54|555.33|547.53|556.33|548.53|542.83|535.03|956
1655172600000|2022-06-14 02:10:00|555.31|547.51|554.56|546.76|557.93|550.13|551.53|543.73|815
1655172900000|2022-06-14 02:15:00|554.61|546.81|558.18|550.38|560.03|552.23|554|546.2|769
1655173200000|2022-06-14 02:20:00|558.17|550.37|551.28|543.48|558.47|550.67|551.27|543.47|713
1655173500000|2022-06-14 02:25:00|551.18|543.38|549.38|541.58|551.98|544.18|545.01|537.21|865
1655173800000|2022-06-14 02:30:00|549.26|541.46|549.4|541.6|552.95|545.15|545.92|538.12|866
1655174100000|2022-06-14 02:35:00|549.41|541.61|552.93|545.13|553.82|546.02|542.95|535.15|902
1655174400000|2022-06-14 02:40:00|552.89|545.09|561.35|553.55|561.8|554|548.18|540.38|826
1655174700000|2022-06-14 02:45:00|560.97|553.17|567.95|560.15|568.35|560.55|560.97|553.17|805
1655175000000|2022-06-14 02:50:00|567.96|560.16|569.65|561.85|575.1|567.3|565.17|557.37|820
1655175300000|2022-06-14 02:55:00|569.4|561.6|572.13|564.33|572.28|564.48|567.79|559.99|794
1655175600000|2022-06-14 03:00:00|572.58|564.78|566.56|558.76|573.19|565.39|566.15|558.35|811
1655175900000|2022-06-14 03:05:00|566.38|558.58|576.75|568.95|577.46|569.66|566.38|558.58|793
1655176200000|2022-06-14 03:10:00|576.62|568.82|577.55|569.75|579.71|571.91|574.41|566.61|701
1655176500000|2022-06-14 03:15:00|577.56|569.76|589.22|581.42|591.33|583.53|577.06|569.26|895
1655176800000|2022-06-14 03:20:00|589.29|581.49|593.09|585.29|594.6|586.8|587.97|580.17|789
1655177100000|2022-06-14 03:25:00|593.08|585.28|604.93|597.13|606.37|598.57|591.62|583.82|877
1655177400000|2022-06-14 03:30:00|604.81|597.01|617.19|609.39|617.19|609.39|601.65|593.85|890
1655177700000|2022-06-14 03:35:00|617.38|609.58|613.09|605.29|617.98|610.18|611.04|603.24|864
1655178000000|2022-06-14 03:40:00|613.19|605.39|627.29|619.49|628.19|620.39|611.69|603.89|846
1655178300000|2022-06-14 03:45:00|627.3|619.5|628.83|621.03|629.65|621.85|623.81|616.01|902
1655178600000|2022-06-14 03:50:00|628.87|621.07|633.55|625.75|634.36|626.56|625.26|617.46|876
1655178900000|2022-06-14 03:55:00|633.56|625.76|632.18|624.38|640.63|632.83|630.87|623.07|911
1655179200000|2022-06-14 04:00:00|632.2|624.4|637.83|630.03|639.91|632.11|629.45|621.65|933
1655179500000|2022-06-14 04:05:00|637.84|630.04|625.09|617.29|638.19|630.39|624.96|617.16|846
1655179800000|2022-06-14 04:10:00|624.97|617.17|621.16|613.36|626.4|618.6|620.36|612.56|743
1655180100000|2022-06-14 04:15:00|621.1|613.3|610.36|602.56|621.36|613.56|609.06|601.26|895
1655180400000|2022-06-14 04:20:00|610.35|602.55|611.47|603.67|613.51|605.71|608.16|600.36|808
1655180700000|2022-06-14 04:25:00|611.5|603.7|609.31|601.51|613.12|605.32|607.84|600.04|723
1655181000000|2022-06-14 04:30:00|609.22|601.42|614.35|606.55|614.99|607.19|607.13|599.33|783
1655181300000|2022-06-14 04:35:00|614.34|606.54|616.24|608.44|617.69|609.89|612.44|604.64|743
1655181600000|2022-06-14 04:40:00|616.22|608.42|614.37|606.57|620.55|612.75|614.37|606.57|729
1655181900000|2022-06-14 04:45:00|614.33|606.53|613.62|605.82|618.75|610.95|613.01|605.21|736
1655182200000|2022-06-14 04:50:00|613.66|605.86|605.09|597.29|613.7|605.9|604.97|597.17|797
1655182500000|2022-06-14 04:55:00|605.02|597.22|613.28|605.48|613.66|605.86|604.95|597.15|783
1655182800000|2022-06-14 05:00:00|613.13|605.33|618.54|610.74|618.56|610.76|610.99|603.19|812
1655183100000|2022-06-14 05:05:00|618.57|610.77|623.09|615.29|623.1|615.3|616.98|609.18|806
1655183400000|2022-06-14 05:10:00|623.11|615.31|629.64|621.84|630.67|622.87|622.52|614.72|918
1655183700000|2022-06-14 05:15:00|629.66|621.86|635.83|628.03|640.98|633.18|629.2|621.4|940
1655184000000|2022-06-14 05:20:00|635.88|628.08|638.21|630.41|648.89|641.09|634.66|626.86|1004
1655184300000|2022-06-14 05:25:00|638.14|630.34|636.72|628.92|643.05|635.25|635.78|627.98|923
1655184600000|2022-06-14 05:30:00|636.73|628.93|632.05|624.25|640.69|632.89|630.95|623.15|921
1655184900000|2022-06-14 05:35:00|632.08|624.28|640.54|632.74|641.66|633.86|630.14|622.34|939
1655185200000|2022-06-14 05:40:00|640.53|632.73|643.1|635.3|645.67|637.87|640.53|632.73|913
1655185500000|2022-06-14 05:45:00|643.09|635.29|644.33|636.53|646.04|638.24|639.38|631.58|857
1655185800000|2022-06-14 05:50:00|644.32|636.52|641.83|634.03|647.95|640.15|641.27|633.47|779
1655186100000|2022-06-14 05:55:00|641.93|634.13|641.32|633.52|642.63|634.83|639.31|631.51|804
1655186400000|2022-06-14 06:00:00|641.28|633.48|643.74|635.94|645.42|637.62|637.77|629.97|846
1655186700000|2022-06-14 06:05:00|643.73|635.93|635.97|628.17|644.11|636.31|635.95|628.15|745
1655187000000|2022-06-14 06:10:00|635.91|628.11|635.18|627.38|637.24|629.44|633.12|625.32|772
1655187300000|2022-06-14 06:15:00|635.25|627.45|637.28|629.48|637.35|629.55|631.44|623.64|832
1655187600000|2022-06-14 06:20:00|637.13|629.33|645.29|637.49|647.13|639.33|636.11|628.31|824
1655187900000|2022-06-14 06:25:00|645.3|637.5|644.36|636.56|649.64|641.84|643.58|635.78|749
1655188200000|2022-06-14 06:30:00|644.33|636.53|648.18|640.38|648.85|641.05|640.8|633|843
1655188500000|2022-06-14 06:35:00|648.2|640.4|640.07|632.27|649.08|641.28|639.89|632.09|819
1655188800000|2022-06-14 06:40:00|640.06|632.26|638.48|630.68|644.16|636.36|637.76|629.96|794
1655189100000|2022-06-14 06:45:00|638.4|630.6|645.36|637.56|645.51|637.71|635.66|627.86|861
1655189400000|2022-06-14 06:50:00|645.37|637.57|641.69|633.89|649.22|641.42|641.34|633.54|829
1655189700000|2022-06-14 06:55:00|641.7|633.9|643.22|635.42|645.13|637.33|639.5|631.7|796
1655190000000|2022-06-14 07:00:00|643.21|635.41|639.22|631.42|648.97|641.17|638.53|630.73|843
1655190300000|2022-06-14 07:05:00|639.58|631.78|636.11|628.31|641.43|633.63|635.72|627.92|749
1655190600000|2022-06-14 07:10:00|635.76|627.96|629.12|621.32|635.9|628.1|628.67|620.87|864
1655190900000|2022-06-14 07:15:00|629.2|621.4|633.75|625.95|634.41|626.61|629.1|621.3|824
1655191200000|2022-06-14 07:20:00|633.73|625.93|630.16|622.36|633.77|625.97|626.21|618.41|809
1655191500000|2022-06-14 07:25:00|630.17|622.37|632.06|624.26|632.37|624.57|628.13|620.33|788
1655191800000|2022-06-14 07:30:00|632.08|624.28|635.94|628.14|636.11|628.31|627.08|619.28|843
1655192100000|2022-06-14 07:35:00|635.96|628.16|641.98|634.18|642.81|635.01|634.19|626.39|884
1655192400000|2022-06-14 07:40:00|642|634.2|641.62|633.82|643.12|635.32|638.99|631.19|866
1655192700000|2022-06-14 07:45:00|641.67|633.87|645.04|637.24|646.36|638.56|638.93|631.13|821
1655193000000|2022-06-14 07:50:00|645.06|637.26|643.55|635.75|649.2|641.4|643.32|635.52|807
1655193300000|2022-06-14 07:55:00|643.47|635.67|642.52|634.72|646.03|638.23|641.35|633.55|836
1655193600000|2022-06-14 08:00:00|642.51|634.71|638.61|630.81|644.13|636.33|636.05|628.25|837
1655193900000|2022-06-14 08:05:00|638.6|630.8|637.22|629.42|639|631.2|634.56|626.76|766
1655194200000|2022-06-14 08:10:00|637.23|629.43|638.09|630.29|640.78|632.98|636.22|628.42|715
1655194500000|2022-06-14 08:15:00|638.11|630.31|637.13|629.33|638.35|630.55|635.54|627.74|610
1655194800000|2022-06-14 08:20:00|637.04|629.24|638.98|631.18|638.98|631.18|636.74|628.94|585
1655195100000|2022-06-14 08:25:00|638.91|631.11|639.06|631.26|641.25|633.45|634.22|626.42|645
1655195400000|2022-06-14 08:30:00|639|631.2|639.45|631.65|639.45|631.65|635.81|628.01|686
1655195700000|2022-06-14 08:35:00|639.46|631.66|638.89|631.09|642.98|635.18|637.71|629.91|670
1655196000000|2022-06-14 08:40:00|638.88|631.08|635.37|627.57|639.76|631.96|635.31|627.51|505
1655196300000|2022-06-14 08:45:00|635.28|627.48|632.51|624.71|635.6|627.8|631.53|623.73|701
1655196600000|2022-06-14 08:50:00|632.5|624.7|630.69|622.89|633.79|625.99|629.29|621.49|698
1655196900000|2022-06-14 08:55:00|630.45|622.65|631.25|623.45|633.25|625.45|630.28|622.48|714
1655197200000|2022-06-14 09:00:00|631.19|623.39|630.05|622.25|632.89|625.09|629.6|621.8|633
1655197500000|2022-06-14 09:05:00|630.04|622.24|630.9|623.1|630.92|623.12|626.91|619.11|695
1655197800000|2022-06-14 09:10:00|630.85|623.05|631.72|623.92|632.57|624.77|629.17|621.37|684
1655198100000|2022-06-14 09:15:00|631.76|623.96|628.61|620.81|634.02|626.22|627.2|619.4|609
1655198400000|2022-06-14 09:20:00|628.59|620.79|632.58|624.78|633.46|625.66|628.29|620.49|704
1655198700000|2022-06-14 09:25:00|632.57|624.77|625.09|617.29|633.1|625.3|625.04|617.24|663
1655199000000|2022-06-14 09:30:00|625.1|617.3|625.8|618|628.02|620.22|621.92|614.12|771
1655199300000|2022-06-14 09:35:00|625.64|617.84|625.46|617.66|627.66|619.86|623.62|615.82|487
1655199600000|2022-06-14 09:40:00|625.45|617.65|624.22|616.42|627.2|619.4|623.54|615.74|648
1655199900000|2022-06-14 09:45:00|624.25|616.45|627.39|619.59|628.11|620.31|620.54|612.74|768
1655200200000|2022-06-14 09:50:00|627.31|619.51|622.15|614.35|628.1|620.3|621.33|613.53|586
1655200500000|2022-06-14 09:55:00|622.16|614.36|618.23|610.43|623.34|615.54|618.22|610.42|733
1655200800000|2022-06-14 10:00:00|618.28|610.48|616.33|608.53|620.69|612.89|616.32|608.52|739
1655201100000|2022-06-14 10:05:00|616.26|608.46|620.47|612.67|620.58|612.78|616.23|608.43|656
1655201400000|2022-06-14 10:10:00|620.48|612.68|618.83|611.03|621.12|613.32|618.73|610.93|639
1655201700000|2022-06-14 10:15:00|618.89|611.09|621.38|613.58|622.53|614.73|615.13|607.33|729
1655202000000|2022-06-14 10:20:00|621.42|613.62|623.71|615.91|625.58|617.78|621.1|613.3|703
1655202300000|2022-06-14 10:25:00|623.73|615.93|623.81|616.01|625|617.2|621.3|613.5|694
1655202600000|2022-06-14 10:30:00|623.63|615.83|628.45|620.65|628.45|620.65|623.62|615.82|740
1655202900000|2022-06-14 10:35:00|628.47|620.67|625.9|618.1|628.61|620.81|624.68|616.88|688
1655203200000|2022-06-14 10:40:00|625.89|618.09|622.88|615.08|626.29|618.49|621.49|613.69|706
1655203500000|2022-06-14 10:45:00|622.87|615.07|619.23|611.43|625.02|617.22|618.82|611.02|562
1655203800000|2022-06-14 10:50:00|619.22|611.42|617.64|609.84|619.25|611.45|617.18|609.38|542
1655204100000|2022-06-14 10:55:00|617.6|609.8|614.99|607.19|617.9|610.1|614.84|607.04|671
1655204400000|2022-06-14 11:00:00|615.12|607.32|617.39|609.59|617.96|610.16|614.48|606.68|724
1655204700000|2022-06-14 11:05:00|617.37|609.57|614.65|606.85|617.86|610.06|613.49|605.69|654
1655205000000|2022-06-14 11:10:00|614.64|606.84|615.1|607.3|617.34|609.54|608.99|601.19|883
1655205300000|2022-06-14 11:15:00|615.11|607.31|615.52|607.72|618.84|611.04|613.26|605.46|796
1655205600000|2022-06-14 11:20:00|615.48|607.68|615.65|607.85|617.93|610.13|615.48|607.68|737
1655205900000|2022-06-14 11:25:00|615.64|607.84|610.62|602.82|615.84|608.04|610.2|602.4|775
1655206200000|2022-06-14 11:30:00|610.61|602.81|612.13|604.33|613.07|605.27|610.28|602.48|673
1655206500000|2022-06-14 11:35:00|612.12|604.32|610.91|603.11|614.81|607.01|610.79|602.99|629
1655206800000|2022-06-14 11:40:00|610.46|602.66|605.35|597.55|611.32|603.52|604.77|596.97|758
1655207100000|2022-06-14 11:45:00|605.34|597.54|614.13|606.33|614.55|606.75|605.34|597.54|763
1655207400000|2022-06-14 11:50:00|614.14|606.34|615.08|607.28|617.17|609.37|614.08|606.28|677
1655207700000|2022-06-14 11:55:00|615.04|607.24|620.71|612.91|622.23|614.43|614.73|606.93|781
1655208000000|2022-06-14 12:00:00|620.84|613.04|617.68|609.88|621.54|613.74|617.68|609.88|681
1655208300000|2022-06-14 12:05:00|617.63|609.83|612.98|605.18|618.07|610.27|612.72|604.92|715
1655208600000|2022-06-14 12:10:00|612.97|605.17|613.01|605.21|614.04|606.24|611.63|603.83|597
1655208900000|2022-06-14 12:15:00|613.06|605.26|607.15|599.35|613.72|605.92|606.81|599.01|768
1655209200000|2022-06-14 12:20:00|607.16|599.36|608.66|600.86|609.86|602.06|606.18|598.38|555
1655209500000|2022-06-14 12:25:00|608.64|600.84|602.67|594.87|608.64|600.84|602.29|594.49|843
1655209800000|2022-06-14 12:30:00|602.66|594.86|616.26|608.46|616.59|608.79|602.44|594.64|879
1655210100000|2022-06-14 12:35:00|616.16|608.36|621.18|613.38|624.15|616.35|613.86|606.06|836
1655210400000|2022-06-14 12:40:00|621.19|613.39|624.38|616.58|631.46|623.66|620.83|613.03|857
1655210700000|2022-06-14 12:45:00|624.39|616.59|623.1|615.3|629.8|622|623.09|615.29|790
1655211000000|2022-06-14 12:50:00|623.09|615.29|625.74|617.94|627.29|619.49|621.2|613.4|705
1655211300000|2022-06-14 12:55:00|625.75|617.95|622.44|614.64|627.56|619.76|621.9|614.1|741
1655211600000|2022-06-14 13:00:00|622.49|614.69|635.73|627.93|637.55|629.75|621.83|614.03|755
1655211900000|2022-06-14 13:05:00|635.99|628.19|635.24|627.44|636.11|628.31|630.41|622.61|787
1655212200000|2022-06-14 13:10:00|635.25|627.45|639.35|631.55|644.34|636.54|633.67|625.87|885
1655212500000|2022-06-14 13:15:00|639.3|631.5|645.1|637.3|650.06|642.26|639.13|631.33|899
1655212800000|2022-06-14 13:20:00|645.11|637.31|642.16|634.36|645.18|637.38|640.08|632.28|813
1655213100000|2022-06-14 13:25:00|642.15|634.35|642.03|634.23|644.61|636.81|638.26|630.46|846
1655213400000|2022-06-14 13:30:00|642.02|634.22|642.3|634.5|645.09|637.29|639.14|631.34|958
1655213700000|2022-06-14 13:35:00|641.53|633.73|637.82|630.02|642.4|634.6|636.88|629.08|916
1655214000000|2022-06-14 13:40:00|637.72|629.92|630.96|623.16|638.32|630.52|629.07|621.27|906
1655214300000|2022-06-14 13:45:00|631.08|623.28|632.34|624.54|635.05|627.25|630.15|622.35|891
1655214600000|2022-06-14 13:50:00|632.3|624.5|633.95|626.15|634.27|626.47|626.96|619.16|819
1655214900000|2022-06-14 13:55:00|634.54|626.74|640.25|632.45|641.01|633.21|632.15|624.35|859
1655215200000|2022-06-14 14:00:00|640.13|632.33|634.5|626.7|641.22|633.42|634.45|626.65|885
1655215500000|2022-06-14 14:05:00|634.47|626.67|629.32|621.52|635.08|627.28|628.69|620.89|899
1655215800000|2022-06-14 14:10:00|629.36|621.56|629.79|621.99|630.2|622.4|626.89|619.09|903
1655216100000|2022-06-14 14:15:00|629.67|621.87|625.17|617.37|629.67|621.87|624.54|616.74|823
1655216400000|2022-06-14 14:20:00|625.15|617.35|620.29|612.49|625.23|617.43|620.04|612.24|778
1655216700000|2022-06-14 14:25:00|620.32|612.52|621.84|614.04|623.87|616.07|619.78|611.98|838
1655217000000|2022-06-14 14:30:00|621.8|614|623.86|616.06|624.01|616.21|617.31|609.51|804
1655217300000|2022-06-14 14:35:00|623.94|616.14|623.54|615.74|626.88|619.08|622.33|614.53|764
1655217600000|2022-06-14 14:40:00|623.55|615.75|622.49|614.69|624.91|617.11|618.54|610.74|818
1655217900000|2022-06-14 14:45:00|622.74|614.94|633.43|625.63|633.6|625.8|621.51|613.71|813
1655218200000|2022-06-14 14:50:00|633.44|625.64|630.93|623.13|636.68|628.88|629.97|622.17|855
1655218500000|2022-06-14 14:55:00|630.91|623.11|634.21|626.41|635.08|627.28|629.99|622.19|753
1655218800000|2022-06-14 15:00:00|634.18|626.38|637.07|629.27|641.42|633.62|632.55|624.75|905
1655219100000|2022-06-14 15:05:00|637.09|629.29|636.3|628.5|639.63|631.83|634.24|626.44|860
1655219400000|2022-06-14 15:10:00|636.32|628.52|637.8|630|640.23|632.43|634.42|626.62|828
1655219700000|2022-06-14 15:15:00|637.67|629.87|638.36|630.56|639.67|631.87|634.03|626.23|792
1655220000000|2022-06-14 15:20:00|638.37|630.57|637.87|630.07|638.71|630.91|633.78|625.98|768
1655220300000|2022-06-14 15:25:00|637.83|630.03|634.01|626.21|638.7|630.9|633.13|625.33|783
1655220600000|2022-06-14 15:30:00|634|626.2|634.89|627.09|635.05|627.25|628.53|620.73|762
1655220900000|2022-06-14 15:35:00|634.88|627.08|637.36|629.56|639.91|632.11|634.36|626.56|719
1655221200000|2022-06-14 15:40:00|637.35|629.55|643.34|635.54|643.98|636.18|636.96|629.16|765
1655221500000|2022-06-14 15:45:00|643.3|635.5|642.93|635.13|649.43|641.63|641.28|633.48|887
1655221800000|2022-06-14 15:50:00|642.89|635.09|642.21|634.41|644.44|636.64|640.03|632.23|837
1655222100000|2022-06-14 15:55:00|642.2|634.4|644.31|636.51|645.49|637.69|639.28|631.48|796
1655222400000|2022-06-14 16:00:00|644.32|636.52|641.96|634.16|647.71|639.91|639.46|631.66|752
1655222700000|2022-06-14 16:05:00|641.87|634.07|657.15|649.35|659.21|651.41|639.38|631.58|860
1655223000000|2022-06-14 16:10:00|657.17|649.37|661.46|653.66|664.84|657.04|652.35|644.55|922
1655223300000|2022-06-14 16:15:00|661.03|653.23|677.82|670.02|677.93|670.13|659.3|651.5|938
1655223600000|2022-06-14 16:20:00|677.89|670.09|668.21|660.41|680.32|672.52|665.3|657.5|883
1655223900000|2022-06-14 16:25:00|668.33|660.53|668.54|660.74|676.4|668.6|668.1|660.3|856
1655224200000|2022-06-14 16:30:00|668.42|660.62|668.17|660.37|672.32|664.52|666.72|658.92|823
1655224500000|2022-06-14 16:35:00|668.09|660.29|662.33|654.53|668.09|660.29|661.22|653.42|895
1655224800000|2022-06-14 16:40:00|662.31|654.51|660.25|652.45|664.86|657.06|658.77|650.97|835
1655225100000|2022-06-14 16:45:00|660.2|652.4|660.91|653.11|662.21|654.41|659.06|651.26|790
1655225400000|2022-06-14 16:50:00|660.9|653.1|656.8|649|660.9|653.1|655.21|647.41|768
1655225700000|2022-06-14 16:55:00|656.81|649.01|658.09|650.29|660.1|652.3|654.19|646.39|789
1655226000000|2022-06-14 17:00:00|657.91|650.11|659.84|652.04|660.93|653.13|655.09|647.29|774
1655226300000|2022-06-14 17:05:00|659.83|652.03|667.29|659.49|667.92|660.12|659.05|651.25|823
1655226600000|2022-06-14 17:10:00|667.3|659.5|664.27|656.47|667.3|659.5|663.15|655.35|636
1655226900000|2022-06-14 17:15:00|665.11|657.31|668.45|660.65|670.61|662.81|665.11|657.31|716
1655227200000|2022-06-14 17:20:00|668.33|660.53|673.26|665.46|674.38|666.58|667.94|660.14|747
1655227500000|2022-06-14 17:25:00|673.23|665.43|667.69|659.89|674.68|666.88|667.16|659.36|686
1655227800000|2022-06-14 17:30:00|667.53|659.73|664.6|656.8|673.5|665.7|664.43|656.63|779
1655228100000|2022-06-14 17:35:00|664.59|656.79|662.02|654.22|664.71|656.91|660.01|652.21|778
1655228400000|2022-06-14 17:40:00|662.03|654.23|660.38|652.58|664.07|656.27|659.19|651.39|714
1655228700000|2022-06-14 17:45:00|660.37|652.57|659.11|651.31|663.28|655.48|657.03|649.23|744
1655229000000|2022-06-14 17:50:00|659.12|651.32|658.89|651.09|660.94|653.14|657.94|650.14|697
1655229300000|2022-06-14 17:55:00|658.8|651|653.24|645.44|659.43|651.63|653.07|645.27|716
1655229600000|2022-06-14 18:00:00|653.19|645.39|656.37|648.57|657.79|649.99|652.58|644.78|717
1655229900000|2022-06-14 18:05:00|656.22|648.42|658.37|650.57|659.57|651.77|655.89|648.09|734
1655230200000|2022-06-14 18:10:00|658.36|650.56|653.58|645.78|658.49|650.69|652.48|644.68|729
1655230500000|2022-06-14 18:15:00|653.57|645.77|657.35|649.55|657.84|650.04|653.53|645.73|605
1655230800000|2022-06-14 18:20:00|657.33|649.53|656.24|648.44|658.78|650.98|656.09|648.29|595
1655231100000|2022-06-14 18:25:00|656.25|648.45|652.79|644.99|657.44|649.64|652.42|644.62|713
1655231400000|2022-06-14 18:30:00|652.61|644.81|654.4|646.6|655.78|647.98|648.15|640.35|768
1655231700000|2022-06-14 18:35:00|654.23|646.43|657.36|649.56|658.09|650.29|653.64|645.84|741
1655232000000|2022-06-14 18:40:00|657.35|649.55|655.32|647.52|657.35|649.55|652.98|645.18|675
1655232300000|2022-06-14 18:45:00|655.35|647.55|649.18|641.38|657|649.2|648.6|640.8|678
1655232600000|2022-06-14 18:50:00|649.04|641.24|647.1|639.3|650.47|642.67|646.98|639.18|655
1655232900000|2022-06-14 18:55:00|647.13|639.33|646.44|638.64|648.62|640.82|645.13|637.33|660
1655233200000|2022-06-14 19:00:00|646.43|638.63|645.48|637.68|647.8|640|644.96|637.16|688
1655233500000|2022-06-14 19:05:00|645.53|637.73|645.82|638.02|646.75|638.95|644.86|637.06|535
1655233800000|2022-06-14 19:10:00|645.83|638.03|643.54|635.74|647.27|639.47|641.21|633.41|684
1655234100000|2022-06-14 19:15:00|643.55|635.75|646.68|638.88|649.32|641.52|643.55|635.75|690
1655234400000|2022-06-14 19:20:00|646.66|638.86|651.18|643.38|656.1|648.3|646.66|638.86|721
1655234700000|2022-06-14 19:25:00|651.06|643.26|648.53|640.73|652.12|644.32|648.25|640.45|635
1655235000000|2022-06-14 19:30:00|648.67|640.87|649.09|641.29|652.83|645.03|647.76|639.96|753
1655235300000|2022-06-14 19:35:00|649.1|641.3|649.02|641.22|651.48|643.68|648.15|640.35|723
1655235600000|2022-06-14 19:40:00|648.99|641.19|650.18|642.38|652.04|644.24|648.38|640.58|665
1655235900000|2022-06-14 19:45:00|650.11|642.31|653.44|645.64|655.8|648|648.41|640.61|745
1655236200000|2022-06-14 19:50:00|653.34|645.54|658.91|651.11|659.44|651.64|651.29|643.49|720
1655236500000|2022-06-14 19:55:00|658.93|651.13|662.36|654.56|663.16|655.36|658.31|650.51|598
1655236800000|2022-06-14 20:00:00|662.37|654.57|664.58|656.78|666.31|658.51|660.11|652.31|577
1655237100000|2022-06-14 20:05:00|664.59|656.79|661.56|653.76|665.12|657.32|660.24|652.44|574
1655237400000|2022-06-14 20:10:00|661.57|653.77|658.69|650.89|661.64|653.84|658.28|650.48|371
1655237700000|2022-06-14 20:15:00|658.7|650.9|662.81|655.01|664.96|657.16|658.45|650.65|554
1655238000000|2022-06-14 20:20:00|662.8|655|653.33|645.53|662.8|655|652.34|644.54|684
1655238300000|2022-06-14 20:25:00|653.34|645.54|649.51|641.71|653.34|645.54|649.41|641.61|797
1655238600000|2022-06-14 20:30:00|649.52|641.72|656.73|648.93|658.03|650.23|648.43|640.63|723
1655238900000|2022-06-14 20:35:00|656.74|648.94|654.17|646.37|659.57|651.77|653.46|645.66|695
1655239200000|2022-06-14 20:40:00|654.15|646.35|652.28|644.48|654.62|646.82|651.33|643.53|688
1655239500000|2022-06-14 20:45:00|652.5|644.7|650.63|642.83|654.56|646.76|649.28|641.48|586
1655239800000|2022-06-14 20:50:00|650.56|642.76|651.57|643.77|655.38|647.58|650.5|642.7|791
1655240100000|2022-06-14 20:55:00|651.56|643.76|654.13|646.33|654.15|646.35|650.46|642.66|475
1655240400000|2022-06-14 21:00:00|654.15|646.35|657.86|650.06|658.03|650.23|653.75|645.95|670
1655240700000|2022-06-14 21:05:00|657.87|650.07|657.36|649.56|661.37|653.57|656.52|648.72|502
1655241000000|2022-06-14 21:10:00|657.38|649.58|657.83|650.03|658.99|651.19|655.9|648.1|480
1655241300000|2022-06-14 21:15:00|657.84|650.04|655.82|648.02|659.36|651.56|655.63|647.83|507
1655241600000|2022-06-14 21:20:00|656|648.2|643.88|636.08|656.01|648.21|643.88|636.08|665
1655241900000|2022-06-14 21:25:00|643.97|636.17|645.32|637.52|646.92|639.12|642.53|634.73|609
1655242200000|2022-06-14 21:30:00|645.34|637.54|649.73|641.93|657.95|650.15|645.11|637.31|555
1655242500000|2022-06-14 21:35:00|649.48|641.68|650.3|642.5|654.25|646.45|649.37|641.57|477
1655242800000|2022-06-14 21:40:00|650.29|642.49|645.95|638.15|651.21|643.41|645.86|638.06|407
1655243100000|2022-06-14 21:45:00|645.96|638.16|636.12|628.32|646.05|638.25|635.99|628.19|562
1655243400000|2022-06-14 21:50:00|636.08|628.28|629.55|621.75|636.41|628.61|629.55|621.75|559
1655243700000|2022-06-14 21:55:00|629.54|621.74|632.33|624.53|634.8|627|629.52|621.72|628
1655244000000|2022-06-14 22:00:00|632.37|624.57|637.45|629.65|637.52|629.72|632.3|624.5|613
1655244300000|2022-06-14 22:05:00|637.77|629.97|636.32|628.52|639.02|631.22|636.01|628.21|499
1655244600000|2022-06-14 22:10:00|636.42|628.62|636.21|628.41|638.2|630.4|635.78|627.98|478
1655244900000|2022-06-14 22:15:00|636.17|628.37|635.47|627.67|638.43|630.63|635.14|627.34|656
1655245200000|2022-06-14 22:20:00|635.48|627.68|638.27|630.47|638.31|630.51|635.37|627.57|600
1655245500000|2022-06-14 22:25:00|638.29|630.49|642.07|634.27|642.99|635.19|638.09|630.29|497
1655245800000|2022-06-14 22:30:00|642.02|634.22|632.37|624.57|642.17|634.37|632.14|624.34|541
1655246100000|2022-06-14 22:35:00|632.43|624.63|635.83|628.03|637.05|629.25|632.3|624.5|684
1655246400000|2022-06-14 22:40:00|635.9|628.1|642.91|635.11|643.29|635.49|634.34|626.54|760
1655246700000|2022-06-14 22:45:00|642.9|635.1|648.2|640.4|649.01|641.21|642.82|635.02|762
1655247000000|2022-06-14 22:50:00|648.27|640.47|646.93|639.13|650.24|642.44|646.16|638.36|667
1655247300000|2022-06-14 22:55:00|646.92|639.12|648.39|640.59|650.38|642.58|646.61|638.81|455
1655247600000|2022-06-14 23:00:00|648.4|640.6|647.2|639.4|649.2|641.4|645.15|637.35|568
1655247900000|2022-06-14 23:05:00|647.22|639.42|656.49|648.69|658.02|650.22|647.22|639.42|782
1655248200000|2022-06-14 23:10:00|656.47|648.67|652.1|644.3|657.08|649.28|650.43|642.63|850
1655248500000|2022-06-14 23:15:00|652.2|644.4|655.38|647.58|656.14|648.34|650.4|642.6|748
1655248800000|2022-06-14 23:20:00|655.39|647.59|662.42|654.62|663.54|655.74|654.35|646.55|839
1655249100000|2022-06-14 23:25:00|662.34|654.54|659.21|651.41|662.53|654.73|658.19|650.39|884
1655249400000|2022-06-14 23:30:00|659.17|651.37|663.62|655.82|666.21|658.41|658.98|651.18|829
1655249700000|2022-06-14 23:35:00|663.63|655.83|671|663.2|672.17|664.37|662.58|654.78|841
1655250000000|2022-06-14 23:40:00|671.03|663.23|666.46|658.66|671.34|663.54|665.28|657.48|708
1655250300000|2022-06-14 23:45:00|666.43|658.63|666.03|658.23|669.66|661.86|664.78|656.98|747
1655250600000|2022-06-14 23:50:00|666.06|658.26|680.79|672.99|689.29|681.49|665.77|657.97|872
1655250900000|2022-06-14 23:55:00|680.8|673|676.12|668.32|680.95|673.15|675.85|668.05|711
1655251200000|2022-06-15 00:00:00|676.34|668.54|669.35|661.55|676.82|669.02|669.35|661.55|823
1655251500000|2022-06-15 00:05:00|669.17|661.37|668.04|660.24|670.74|662.94|666.74|658.94|718
1655251800000|2022-06-15 00:10:00|667.98|660.18|668.17|660.37|669.66|661.86|665.32|657.52|632
1655252100000|2022-06-15 00:15:00|668.15|660.35|674.65|666.85|674.65|666.85|666.41|658.61|702
1655252400000|2022-06-15 00:20:00|674.81|667.01|674.98|667.18|676.35|668.55|673.39|665.59|737
1655252700000|2022-06-15 00:25:00|674.97|667.17|673.63|665.83|676.64|668.84|673.03|665.23|646
1655253000000|2022-06-15 00:30:00|673.64|665.84|675.2|667.4|677.34|669.54|671.59|663.79|718
1655253300000|2022-06-15 00:35:00|675.19|667.39|680.21|672.41|682.05|674.25|674.75|666.95|737
1655253600000|2022-06-15 00:40:00|680.18|672.38|680.39|672.59|683.17|675.37|678.24|670.44|747
1655253900000|2022-06-15 00:45:00|680.35|672.55|671.09|663.29|680.48|672.68|670.99|663.19|675
1655254200000|2022-06-15 00:50:00|671.1|663.3|669.18|661.38|671.68|663.88|667.8|660|772
1655254500000|2022-06-15 00:55:00|669.08|661.28|668.7|660.9|669.28|661.48|666.21|658.41|773
1655254800000|2022-06-15 01:00:00|668.54|660.74|668.3|660.5|670.45|662.65|665.78|657.98|746
1655255100000|2022-06-15 01:05:00|668.26|660.46|663.86|656.06|668.26|660.46|662.41|654.61|779
1655255400000|2022-06-15 01:10:00|663.94|656.14|667.25|659.45|667.91|660.11|663.83|656.03|794
1655255700000|2022-06-15 01:15:00|667.24|659.44|665.38|657.58|668.16|660.36|665.03|657.23|795
1655256000000|2022-06-15 01:20:00|665.52|657.72|663.92|656.12|668.11|660.31|663.92|656.12|724
1655256300000|2022-06-15 01:25:00|663.93|656.13|666.87|659.07|667.52|659.72|663.56|655.76|746
1655256600000|2022-06-15 01:30:00|666.77|658.97|665.84|658.04|668.07|660.27|664.99|657.19|726
1655256900000|2022-06-15 01:35:00|665.85|658.05|668.09|660.29|668.66|660.86|664.59|656.79|660
1655257200000|2022-06-15 01:40:00|668.13|660.33|680.16|672.36|680.77|672.97|667.95|660.15|833
1655257500000|2022-06-15 01:45:00|680.33|672.53|685.98|678.18|686.22|678.42|678.76|670.96|869
1655257800000|2022-06-15 01:50:00|685.99|678.19|691.74|683.94|694.26|686.46|685.08|677.28|758
1655258100000|2022-06-15 01:55:00|691.8|684|688.81|681.01|693.87|686.07|688.08|680.28|772
1655258400000|2022-06-15 02:00:00|688.8|681|685.94|678.14|690.75|682.95|685.37|677.57|760
1655258700000|2022-06-15 02:05:00|685.98|678.18|683.32|675.52|689.19|681.39|683.24|675.44|735
1655259000000|2022-06-15 02:10:00|683.33|675.53|682.84|675.04|684.33|676.53|681.49|673.69|651
1655259300000|2022-06-15 02:15:00|683.06|675.26|679.33|671.53|684.21|676.41|678.1|670.3|753
1655259600000|2022-06-15 02:20:00|679.32|671.52|674.95|667.15|679.4|671.6|674.7|666.9|556
1655259900000|2022-06-15 02:25:00|674.87|667.07|672.03|664.23|675.06|667.26|669.76|661.96|691
1655260200000|2022-06-15 02:30:00|672.05|664.25|666.86|659.06|672.05|664.25|666.22|658.42|687
1655260500000|2022-06-15 02:35:00|666.87|659.07|666.29|658.49|668.45|660.65|665.43|657.63|678
1655260800000|2022-06-15 02:40:00|666.28|658.48|662.24|654.44|667.3|659.5|660.08|652.28|704
1655261100000|2022-06-15 02:45:00|662.19|654.39|661.22|653.42|666.25|658.45|660.11|652.31|733
1655261400000|2022-06-15 02:50:00|661.23|653.43|660.23|652.43|664.34|656.54|659.92|652.12|724
1655261700000|2022-06-15 02:55:00|660.22|652.42|665.08|657.28|666.2|658.4|660.02|652.22|713
1655262000000|2022-06-15 03:00:00|665.58|657.78|668.11|660.31|670.75|662.95|665.25|657.45|632
1655262300000|2022-06-15 03:05:00|668.12|660.32|661.2|653.4|669.11|661.31|660.9|653.1|622
1655262600000|2022-06-15 03:10:00|661.43|653.63|659.35|651.55|661.51|653.71|657.47|649.67|671
1655262900000|2022-06-15 03:15:00|659.36|651.56|657.58|649.78|659.44|651.64|656.69|648.89|771
1655263200000|2022-06-15 03:20:00|657.54|649.74|654.84|647.04|657.74|649.94|653.43|645.63|727
1655263500000|2022-06-15 03:25:00|654.73|646.93|656.83|649.03|657|649.2|653.01|645.21|796
1655263800000|2022-06-15 03:30:00|656.81|649.01|655.12|647.32|656.83|649.03|653.71|645.91|611
1655264100000|2022-06-15 03:35:00|655.13|647.33|655.21|647.41|655.81|648.01|652.3|644.5|641
1655264400000|2022-06-15 03:40:00|655.22|647.42|655.27|647.47|657.67|649.87|654.58|646.78|695
1655264700000|2022-06-15 03:45:00|655.21|647.41|658.05|650.25|659.73|651.93|654.61|646.81|721
1655265000000|2022-06-15 03:50:00|657.65|649.85|655.54|647.74|658.5|650.7|655.27|647.47|642
1655265300000|2022-06-15 03:55:00|655.55|647.75|655.56|647.76|657.14|649.34|653.45|645.65|644
1655265600000|2022-06-15 04:00:00|655.62|647.82|647.54|639.74|656.68|648.88|646.88|639.08|700
1655265900000|2022-06-15 04:05:00|647.46|639.66|637.45|629.65|647.87|640.07|636.86|629.06|786
1655266200000|2022-06-15 04:10:00|637.55|629.75|642.28|634.48|642.52|634.72|635.32|627.52|873
1655266500000|2022-06-15 04:15:00|642.45|634.65|639.07|631.27|644.14|636.34|637.94|630.14|829
1655266800000|2022-06-15 04:20:00|639.06|631.26|636.94|629.14|639.33|631.53|634.33|626.53|843
1655267100000|2022-06-15 04:25:00|637.03|629.23|632.14|624.34|637.48|629.68|630.06|622.26|846
1655267400000|2022-06-15 04:30:00|631.92|624.12|633.82|626.02|638.42|630.62|629.53|621.73|891
1655267700000|2022-06-15 04:35:00|633.9|626.1|634.24|626.44|635.99|628.19|629.26|621.46|895
1655268000000|2022-06-15 04:40:00|634.32|626.52|634.22|626.42|635.35|627.55|631.44|623.64|777
1655268300000|2022-06-15 04:45:00|634.06|626.26|640.91|633.11|644.34|636.54|633.31|625.51|919
1655268600000|2022-06-15 04:50:00|640.89|633.09|640.39|632.59|643.77|635.97|639.76|631.96|882
1655268900000|2022-06-15 04:55:00|640.51|632.71|640.04|632.24|641.83|634.03|638.07|630.27|890
1655269200000|2022-06-15 05:00:00|639.97|632.17|637.13|629.33|644.83|637.03|637.13|629.33|804
1655269500000|2022-06-15 05:05:00|637.11|629.31|640.48|632.68|641.89|634.09|636.86|629.06|753
1655269800000|2022-06-15 05:10:00|640.54|632.74|639.18|631.38|642.21|634.41|638.59|630.79|769
1655270100000|2022-06-15 05:15:00|639.13|631.33|633.38|625.58|639.8|632|632.25|624.45|917
1655270400000|2022-06-15 05:20:00|633.4|625.6|624.48|616.68|633.5|625.7|624.2|616.4|851
1655270700000|2022-06-15 05:25:00|624.61|616.81|624.48|616.68|627.77|619.97|621.96|614.16|908
1655271000000|2022-06-15 05:30:00|624.58|616.78|637.49|629.69|639.37|631.57|617.32|609.52|1005
1655271300000|2022-06-15 05:35:00|637.47|629.67|632.44|624.64|640.43|632.63|631.79|623.99|893
1655271600000|2022-06-15 05:40:00|632.54|624.74|632.71|624.91|633.23|625.43|627.54|619.74|911
1655271900000|2022-06-15 05:45:00|632.91|625.11|636.06|628.26|638.99|631.19|630.85|623.05|913
1655272200000|2022-06-15 05:50:00|636.01|628.21|639.08|631.28|640.87|633.07|633.43|625.63|826
1655272500000|2022-06-15 05:55:00|639.19|631.39|634.79|626.99|639.19|631.39|633.86|626.06|840
1655272800000|2022-06-15 06:00:00|634.65|626.85|638.54|630.74|640.04|632.24|632.99|625.19|931
1655273100000|2022-06-15 06:05:00|638.58|630.78|636.97|629.17|641.15|633.35|636.51|628.71|900
1655273400000|2022-06-15 06:10:00|636.93|629.13|631.74|623.94|637.17|629.37|631.63|623.83|875
1655273700000|2022-06-15 06:15:00|631.72|623.92|627.47|619.67|634.47|626.67|627.22|619.42|886
1655274000000|2022-06-15 06:20:00|627.45|619.65|622.78|614.98|627.82|620.02|621.18|613.38|898
1655274300000|2022-06-15 06:25:00|622.79|614.99|626.49|618.69|626.49|618.69|622.6|614.8|767
1655274600000|2022-06-15 06:30:00|626.43|618.63|628.82|621.02|629.68|621.88|622.72|614.92|798
1655274900000|2022-06-15 06:35:00|628.85|621.05|633.25|625.45|633.55|625.75|628.62|620.82|676
1655275200000|2022-06-15 06:40:00|633.21|625.41|635.57|627.77|637.62|629.82|631.37|623.57|709
1655275500000|2022-06-15 06:45:00|635.51|627.71|634.5|626.7|637.21|629.41|633.52|625.72|661
1655275800000|2022-06-15 06:50:00|634.59|626.79|639.32|631.52|642.06|634.26|634.59|626.79|838
1655276100000|2022-06-15 06:55:00|639.33|631.53|641.83|634.03|645.38|637.58|637.14|629.34|747
1655276400000|2022-06-15 07:00:00|641.81|634.01|642.14|634.34|652.12|644.32|641.43|633.63|795
1655276700000|2022-06-15 07:05:00|642.18|634.38|640.41|632.61|644.46|636.66|639.65|631.85|789
1655277000000|2022-06-15 07:10:00|640.4|632.6|640.03|632.23|643.54|635.74|639.42|631.62|595
1655277300000|2022-06-15 07:15:00|639.62|631.82|640.45|632.65|641.63|633.83|638.75|630.95|562
1655277600000|2022-06-15 07:20:00|640.3|632.5|636.71|628.91|640.3|632.5|635.71|627.91|669
1655277900000|2022-06-15 07:25:00|636.7|628.9|633.52|625.72|637.05|629.25|631.77|623.97|843
1655278200000|2022-06-15 07:30:00|633.51|625.71|633.22|625.42|634.39|626.59|628.91|621.11|808
1655278500000|2022-06-15 07:35:00|633.61|625.81|634.22|626.42|634.77|626.97|632.3|624.5|711
1655278800000|2022-06-15 07:40:00|634.21|626.41|632.52|624.72|634.35|626.55|630.89|623.09|759
1655279100000|2022-06-15 07:45:00|632.53|624.73|619.11|611.31|633.77|625.97|619.11|611.31|906
1655279400000|2022-06-15 07:50:00|619.12|611.32|622.26|614.46|626.91|619.11|616.49|608.69|882
1655279700000|2022-06-15 07:55:00|622.28|614.48|624.9|617.1|626.12|618.32|620.98|613.18|810
1655280000000|2022-06-15 08:00:00|624.87|617.07|611.28|603.48|624.88|617.08|610.53|602.73|998
1655280300000|2022-06-15 08:05:00|611.32|603.52|610.08|602.28|618.18|610.38|609.1|601.3|994
1655280600000|2022-06-15 08:10:00|610.13|602.33|603.35|595.55|613.89|606.09|602.24|594.44|942
1655280900000|2022-06-15 08:15:00|603.31|595.51|605.42|597.62|610.18|602.38|602.36|594.56|953
1655281200000|2022-06-15 08:20:00|605.43|597.63|596.04|588.24|608.22|600.42|594.65|586.85|961
1655281500000|2022-06-15 08:25:00|596.14|588.34|601.91|594.11|606.09|598.29|596.14|588.34|831
1655281800000|2022-06-15 08:30:00|601.78|593.98|613.01|605.21|613.21|605.41|601.77|593.97|843
1655282100000|2022-06-15 08:35:00|613.02|605.22|608.48|600.68|614.45|606.65|607.14|599.34|836
1655282400000|2022-06-15 08:40:00|608.43|600.63|602.25|594.45|609.34|601.54|601.76|593.96|823
1655282700000|2022-06-15 08:45:00|602.26|594.46|596.36|588.56|603.13|595.33|594.37|586.57|843
1655283000000|2022-06-15 08:50:00|596.37|588.57|592.03|584.23|601.71|593.91|592.03|584.23|912
1655283300000|2022-06-15 08:55:00|592.04|584.24|592.63|584.83|595.71|587.91|589.45|581.65|892
1655283600000|2022-06-15 09:00:00|592.64|584.84|599.08|591.28|600.21|592.41|590.31|582.51|892
1655283900000|2022-06-15 09:05:00|599.05|591.25|596.24|588.44|599.58|591.78|592.47|584.67|869
1655284200000|2022-06-15 09:10:00|596.21|588.41|587.95|580.15|597.54|589.74|586.98|579.18|920
1655284500000|2022-06-15 09:15:00|587.96|580.16|591.14|583.34|592.49|584.69|587.96|580.16|893
1655284800000|2022-06-15 09:20:00|591.19|583.39|592.35|584.55|593.22|585.42|587.79|579.99|812
1655285100000|2022-06-15 09:25:00|592.37|584.57|593.57|585.77|593.57|585.77|588.49|580.69|836
1655285400000|2022-06-15 09:30:00|593.53|585.73|599.81|592.01|609.05|601.25|592.57|584.77|876
1655285700000|2022-06-15 09:35:00|599.71|591.91|598.21|590.41|601.35|593.55|593.67|585.87|844
1655286000000|2022-06-15 09:40:00|598.1|590.3|599.02|591.22|599.86|592.06|595.57|587.77|766
1655286300000|2022-06-15 09:45:00|599.03|591.23|595.08|587.28|600.79|592.99|594.35|586.55|743
1655286600000|2022-06-15 09:50:00|595.35|587.55|603.66|595.86|604.5|596.7|594.52|586.72|733
1655286900000|2022-06-15 09:55:00|603.51|595.71|604.34|596.54|609.51|601.71|601.18|593.38|836
1655287200000|2022-06-15 10:00:00|604.36|596.56|601.7|593.9|608.06|600.26|601.43|593.63|826
1655287500000|2022-06-15 10:05:00|601.69|593.89|600.28|592.48|605.58|597.78|600.24|592.44|813
1655287800000|2022-06-15 10:10:00|600.27|592.47|604.2|596.4|604.2|596.4|599.56|591.76|798
1655288100000|2022-06-15 10:15:00|604.1|596.3|620.96|613.16|622.47|614.67|602.5|594.7|911
1655288400000|2022-06-15 10:20:00|620.93|613.13|615.98|608.18|624.34|616.54|615.31|607.51|825
1655288700000|2022-06-15 10:25:00|615.96|608.16|619.37|611.57|622.28|614.48|612.36|604.56|851
1655289000000|2022-06-15 10:30:00|619.36|611.56|621.53|613.73|626.32|618.52|616.77|608.97|921
1655289300000|2022-06-15 10:35:00|621.6|613.8|625.55|617.75|628.73|620.93|621.18|613.38|804
1655289600000|2022-06-15 10:40:00|625.38|617.58|632.75|624.95|632.85|625.05|624.33|616.53|876
1655289900000|2022-06-15 10:45:00|632.49|624.69|633.69|625.89|633.69|625.89|626.12|618.32|844
1655290200000|2022-06-15 10:50:00|633.21|625.41|629.36|621.56|633.3|625.5|625.86|618.06|826
1655290500000|2022-06-15 10:55:00|629.37|621.57|626.35|618.55|629.55|621.75|625.7|617.9|797
1655290800000|2022-06-15 11:00:00|626.36|618.56|622.4|614.6|627.45|619.65|622.01|614.21|779
1655291100000|2022-06-15 11:05:00|622.39|614.59|621.43|613.63|624.77|616.97|619.11|611.31|804
1655291400000|2022-06-15 11:10:00|621.33|613.53|628.08|620.28|628.78|620.98|621.16|613.36|719
1655291700000|2022-06-15 11:15:00|628.07|620.27|625.29|617.49|628.27|620.47|624.22|616.42|723
1655292000000|2022-06-15 11:20:00|625.51|617.71|641.48|633.68|641.99|634.19|625.09|617.29|896
1655292300000|2022-06-15 11:25:00|641.27|633.47|646.66|638.86|647.7|639.9|638.22|630.42|841
1655292600000|2022-06-15 11:30:00|646.48|638.68|643.56|635.76|652.74|644.94|643.27|635.47|924
1655292900000|2022-06-15 11:35:00|643.46|635.66|644.62|636.82|648.02|640.22|641.47|633.67|885
1655293200000|2022-06-15 11:40:00|644.63|636.83|646.87|639.07|650.55|642.75|643.43|635.63|812
1655293500000|2022-06-15 11:45:00|646.75|638.95|641.35|633.55|646.96|639.16|641.22|633.42|776
1655293800000|2022-06-15 11:50:00|641.34|633.54|648.13|640.33|650.68|642.88|641.27|633.47|807
1655294100000|2022-06-15 11:55:00|648.16|640.36|647.98|640.18|649.16|641.36|645.25|637.45|814
1655294400000|2022-06-15 12:00:00|648.04|640.24|643.8|636|648.14|640.34|643.58|635.78|791
1655294700000|2022-06-15 12:05:00|643.57|635.77|643.21|635.41|645.31|637.51|640.89|633.09|733
1655295000000|2022-06-15 12:10:00|643.2|635.4|652.38|644.58|652.49|644.69|642.34|634.54|797
1655295300000|2022-06-15 12:15:00|652.42|644.62|647.91|640.11|660.6|652.8|646.43|638.63|957
1655295600000|2022-06-15 12:20:00|647.83|640.03|642.9|635.1|648.42|640.62|642.25|634.45|769
1655295900000|2022-06-15 12:25:00|642.77|634.97|642.67|634.87|645.6|637.8|640.88|633.08|799
1655296200000|2022-06-15 12:30:00|642.68|634.88|639.9|632.1|644|636.2|638.13|630.33|780
1655296500000|2022-06-15 12:35:00|639.8|632|640.06|632.26|640.98|633.18|637.74|629.94|841
1655296800000|2022-06-15 12:40:00|640.13|632.33|645.36|637.56|645.56|637.76|640.06|632.26|842
1655297100000|2022-06-15 12:45:00|645.59|637.79|647.49|639.69|651.09|643.29|645.28|637.48|828
1655297400000|2022-06-15 12:50:00|647.48|639.68|646.8|639|649.9|642.1|645.52|637.72|828
1655297700000|2022-06-15 12:55:00|647.01|639.21|640.67|632.87|647.15|639.35|639.63|631.83|819
1655298000000|2022-06-15 13:00:00|640.57|632.77|640.43|632.63|642.71|634.91|638.63|630.83|821
1655298300000|2022-06-15 13:05:00|640.46|632.66|646.19|638.39|646.78|638.98|640.19|632.39|883
1655298600000|2022-06-15 13:10:00|646.2|638.4|648.59|640.79|650.73|642.93|645.86|638.06|899
1655298900000|2022-06-15 13:15:00|648.61|640.81|653.97|646.17|654.26|646.46|645.75|637.95|920
1655299200000|2022-06-15 13:20:00|653.93|646.13|645.9|638.1|659.01|651.21|645.67|637.87|956
1655299500000|2022-06-15 13:25:00|646.04|638.24|647.5|639.7|647.5|639.7|643.75|635.95|819
1655299800000|2022-06-15 13:30:00|647.38|639.58|648.15|640.35|650.6|642.8|644.58|636.78|904
1655300100000|2022-06-15 13:35:00|648.14|640.34|644.4|636.6|651.82|644.02|644.35|636.55|961
1655300400000|2022-06-15 13:40:00|644.38|636.58|650.92|643.12|653.12|645.32|644.38|636.58|946
1655300700000|2022-06-15 13:45:00|650.77|642.97|655.26|647.46|656.31|648.51|649.35|641.55|944
1655301000000|2022-06-15 13:50:00|655.22|647.42|655.97|648.17|660.21|652.41|655.05|647.25|943
1655301300000|2022-06-15 13:55:00|656.01|648.21|652.17|644.37|659.07|651.27|650.85|643.05|841
1655301600000|2022-06-15 14:00:00|652.32|644.52|656.98|649.18|657.3|649.5|651.66|643.86|839
1655301900000|2022-06-15 14:05:00|657.16|649.36|656.53|648.73|660.43|652.63|654.33|646.53|923
1655302200000|2022-06-15 14:10:00|656.49|648.69|653.48|645.68|656.77|648.97|653.1|645.3|874
1655302500000|2022-06-15 14:15:00|653.6|645.8|645.19|637.39|654.35|646.55|645.01|637.21|924
1655302800000|2022-06-15 14:20:00|645.17|637.37|646.51|638.71|648.36|640.56|642.07|634.27|910
1655303100000|2022-06-15 14:25:00|646.6|638.8|644.28|636.48|647.71|639.91|643.84|636.04|859
1655303400000|2022-06-15 14:30:00|644.18|636.38|641.56|633.76|644.3|636.5|640.1|632.3|839
1655303700000|2022-06-15 14:35:00|641.58|633.78|636.63|628.83|642.93|635.13|636.42|628.62|828
1655304000000|2022-06-15 14:40:00|636.8|629|637.81|630.01|641.07|633.27|636.05|628.25|897
1655304300000|2022-06-15 14:45:00|637.86|630.06|641.61|633.81|642.45|634.65|636.61|628.81|849
1655304600000|2022-06-15 14:50:00|641.62|633.82|631.66|623.86|641.81|634.01|631.63|623.83|819
1655304900000|2022-06-15 14:55:00|631.63|623.83|636.97|629.17|637.7|629.9|630.52|622.72|860
1655305200000|2022-06-15 15:00:00|636.96|629.16|641.26|633.46|643.21|635.41|636.01|628.21|1020
1655305500000|2022-06-15 15:05:00|641.23|633.43|639.73|631.93|643.3|635.5|639.6|631.8|875
1655305800000|2022-06-15 15:10:00|639.64|631.84|640.54|632.74|643.17|635.37|639.33|631.53|829
1655306100000|2022-06-15 15:15:00|640.51|632.71|642.67|634.87|645.91|638.11|639.97|632.17|834
1655306400000|2022-06-15 15:20:00|642.68|634.88|638.21|630.41|643.19|635.39|637.29|629.49|903
1655306700000|2022-06-15 15:25:00|638.27|630.47|639.26|631.46|640.57|632.77|637.93|630.13|868
1655307000000|2022-06-15 15:30:00|639.21|631.41|639.23|631.43|640.46|632.66|636.27|628.47|913
1655307300000|2022-06-15 15:35:00|639.24|631.44|642.13|634.33|644.14|636.34|639.21|631.41|917
1655307600000|2022-06-15 15:40:00|642.28|634.48|645.15|637.35|646.64|638.84|641.14|633.34|797
1655307900000|2022-06-15 15:45:00|645.13|637.33|648.31|640.51|650.87|643.07|644.18|636.38|917
1655308200000|2022-06-15 15:50:00|648.3|640.5|649.81|642.01|651.45|643.65|647.28|639.48|775
1655308500000|2022-06-15 15:55:00|649.79|641.99|648.95|641.15|650.78|642.98|646.94|639.14|756
1655308800000|2022-06-15 16:00:00|649.14|641.34|648.87|641.07|651.98|644.18|646.68|638.88|844
1655309100000|2022-06-15 16:05:00|648.99|641.19|645.83|638.03|649.14|641.34|642.4|634.6|773
1655309400000|2022-06-15 16:10:00|646.13|638.33|641.35|633.55|648.2|640.4|640.81|633.01|729
1655309700000|2022-06-15 16:15:00|641.11|633.31|645.74|637.94|645.98|638.18|640.29|632.49|707
1655310000000|2022-06-15 16:20:00|645.77|637.97|635.15|627.35|646.54|638.74|633.51|625.71|818
1655310300000|2022-06-15 16:25:00|635.28|627.48|631.32|623.52|635.68|627.88|630.28|622.48|711
1655310600000|2022-06-15 16:30:00|631.31|623.51|626.37|618.57|631.69|623.89|625.97|618.17|885
1655310900000|2022-06-15 16:35:00|626.35|618.55|621.04|613.24|627.7|619.9|620.79|612.99|919
1655311200000|2022-06-15 16:40:00|621.05|613.25|623.86|616.06|626.42|618.62|620.44|612.64|830
1655311500000|2022-06-15 16:45:00|623.89|616.09|626.09|618.29|626.11|618.31|621.15|613.35|840
1655311800000|2022-06-15 16:50:00|625.96|618.16|625.71|617.91|626.29|618.49|622.8|615|816
1655312100000|2022-06-15 16:55:00|625.73|617.93|624|616.2|627.01|619.21|620.81|613.01|847
1655312400000|2022-06-15 17:00:00|623.99|616.19|625.31|617.51|627.66|619.86|621.35|613.55|804
1655312700000|2022-06-15 17:05:00|625.32|617.52|618.73|610.93|625.6|617.8|618.73|610.93|809
1655313000000|2022-06-15 17:10:00|618.77|610.97|623.32|615.52|623.84|616.04|618.27|610.47|870
1655313300000|2022-06-15 17:15:00|623.3|615.5|634.97|627.17|635.28|627.48|622.58|614.78|918
1655313600000|2022-06-15 17:20:00|634.99|627.19|637.29|629.49|639.97|632.17|632|624.2|958
1655313900000|2022-06-15 17:25:00|637.35|629.55|630.92|623.12|638.28|630.48|630.82|623.02|875
1655314200000|2022-06-15 17:30:00|631.06|623.26|631.62|623.82|633.78|625.98|623.21|615.41|928
1655314500000|2022-06-15 17:35:00|631.76|623.96|631.31|623.51|634.23|626.43|629.88|622.08|908
1655314800000|2022-06-15 17:40:00|631.26|623.46|630.99|623.19|633.56|625.76|629.22|621.42|862
1655315100000|2022-06-15 17:45:00|631.05|623.25|629.26|621.46|634.25|626.45|629.1|621.3|863
1655315400000|2022-06-15 17:50:00|629.3|621.5|643.8|636|643.8|636|628.9|621.1|888
1655315700000|2022-06-15 17:55:00|643.84|636.04|650.47|642.67|654.34|646.54|641.16|633.36|1025
1655316000000|2022-06-15 18:00:00|650.26|642.46|629.25|621.45|657.18|649.38|624.96|617.16|1152
1655316300000|2022-06-15 18:05:00|629.7|621.9|618.19|610.39|630.87|623.07|612.45|604.65|1130
1655316600000|2022-06-15 18:10:00|618.28|610.48|619.26|611.46|624.72|616.92|609.65|601.85|1126
1655316900000|2022-06-15 18:15:00|619.36|611.56|628.98|621.18|632.44|624.64|616.99|609.19|1107
1655317200000|2022-06-15 18:20:00|629.05|621.25|626.5|618.7|633.58|625.78|623.19|615.39|1082
1655317500000|2022-06-15 18:25:00|626.51|618.71|637.48|629.68|637.92|630.12|625.52|617.72|1044
1655317800000|2022-06-15 18:30:00|637.49|629.69|631.4|623.6|638.09|630.29|624.38|616.58|1093
1655318100000|2022-06-15 18:35:00|631.37|623.57|642.72|634.92|642.72|634.92|630.37|622.57|687
1655318400000|2022-06-15 18:40:00|657.85|650.05|689.9|682.1|689.9|682.1|657.85|650.05|39
1655318700000|2022-06-15 18:45:00|699.9|692.1|696.09|688.29|703.71|695.91|677.84|670.04|808
1655319000000|2022-06-15 18:50:00|695.9|688.1|688.18|680.38|699.85|692.05|679.72|671.92|1150
1655319300000|2022-06-15 18:55:00|687.92|680.12|686.73|678.93|696.84|689.04|681.56|673.76|1140
1655319600000|2022-06-15 19:00:00|686.62|678.82|693.49|685.69|694.76|686.96|684.36|676.56|1126
1655319900000|2022-06-15 19:05:00|693.56|685.76|703.96|696.16|704.21|696.41|690.75|682.95|1120
1655320200000|2022-06-15 19:10:00|704.05|696.25|700.14|692.34|708.03|700.23|696.05|688.25|1104
1655320500000|2022-06-15 19:15:00|700.19|692.39|700.23|692.43|704|696.2|695.98|688.18|1096
1655320800000|2022-06-15 19:20:00|700.17|692.37|712.11|704.31|713.13|705.33|698.6|690.8|1078
1655321100000|2022-06-15 19:25:00|712.06|704.26|719.1|711.3|721.54|713.74|709.46|701.66|1080
1655321400000|2022-06-15 19:30:00|719.17|711.37|728.4|720.6|730.89|723.09|717.01|709.21|1075
1655321700000|2022-06-15 19:35:00|728.95|721.15|715.91|708.11|730.35|722.55|715.16|707.36|1064
1655322000000|2022-06-15 19:40:00|715.82|708.02|709.21|701.41|717.01|709.21|709.21|701.41|1050
1655322300000|2022-06-15 19:45:00|709.63|701.83|713.17|705.37|713.91|706.11|707.48|699.68|1000
1655322600000|2022-06-15 19:50:00|712.97|705.17|698.34|690.54|712.97|705.17|698.14|690.34|661
1655322900000|2022-06-15 19:55:00|698.35|690.55|695.41|687.61|703.12|695.32|695.34|687.54|960
1655323200000|2022-06-15 20:00:00|695.45|687.65|698.56|690.76|701.13|693.33|693.05|685.25|935
1655323500000|2022-06-15 20:05:00|698.47|690.67|700.22|692.42|701.56|693.76|697.11|689.31|845
1655323800000|2022-06-15 20:10:00|700.24|692.44|694.08|686.28|700.33|692.53|694.08|686.28|809
1655324100000|2022-06-15 20:15:00|694.04|686.24|691.34|683.54|695.65|687.85|689.61|681.81|900
1655324400000|2022-06-15 20:20:00|691.25|683.45|692.29|684.49|693.94|686.14|690.75|682.95|850
1655324700000|2022-06-15 20:25:00|692.28|684.48|694.89|687.09|694.89|687.09|690.05|682.25|835
1655325000000|2022-06-15 20:30:00|694.94|687.14|699.09|691.29|700.16|692.36|692.87|685.07|899
1655325300000|2022-06-15 20:35:00|698.66|690.86|702.26|694.46|704.1|696.3|698.46|690.66|859
1655325600000|2022-06-15 20:40:00|702.29|694.49|705.9|698.1|706.89|699.09|700.53|692.73|779
1655325900000|2022-06-15 20:45:00|705.95|698.15|707.23|699.43|709.07|701.27|704.13|696.33|945
1655326200000|2022-06-15 20:50:00|707.26|699.46|704.65|696.85|707.4|699.6|703.08|695.28|767
1655326500000|2022-06-15 20:55:00|704.64|696.84|702.02|694.22|706.79|698.99|701.87|694.07|798
1655326800000|2022-06-15 21:00:00|702.19|694.39|702.94|695.14|704.56|696.76|701.68|693.88|791
1655327100000|2022-06-15 21:05:00|702.93|695.13|707.99|700.19|708.09|700.29|702.35|694.55|756
1655327400000|2022-06-15 21:10:00|707.87|700.07|707.98|700.18|709.4|701.6|706.44|698.64|738
1655327700000|2022-06-15 21:15:00|708.04|700.24|708.29|700.49|709.28|701.48|706.79|698.99|588
1655328000000|2022-06-15 21:20:00|708.35|700.55|710.29|702.49|713.06|705.26|708.12|700.32|555
1655328300000|2022-06-15 21:25:00|710.22|702.42|711.28|703.48|712.56|704.76|709.93|702.13|396
1655328600000|2022-06-15 21:30:00|711.26|703.46|711.1|703.3|711.45|703.65|710.32|702.52|194
1655328900000|2022-06-15 21:35:00|711.12|703.32|717.18|709.38|717.18|709.38|710.96|703.16|505
1655329200000|2022-06-15 21:40:00|717.04|709.24|717.35|709.55|722.06|714.26|717.04|709.24|499
1655329500000|2022-06-15 21:45:00|717.21|709.41|719.59|711.79|721.21|713.41|717.21|709.41|585
1655329800000|2022-06-15 21:50:00|719.64|711.84|720.18|712.38|724.47|716.67|718.45|710.65|687
1655330100000|2022-06-15 21:55:00|720.16|712.36|715.14|707.34|720.31|712.51|714.72|706.92|568
1655330400000|2022-06-15 22:00:00|715.15|707.35|722.92|715.12|723.21|715.41|714.94|707.14|684
1655330700000|2022-06-15 22:05:00|722.96|715.16|723.26|715.46|731.82|724.02|721.68|713.88|867
1655331000000|2022-06-15 22:10:00|723.17|715.37|726.82|719.02|728.43|720.63|720.52|712.72|820
1655331300000|2022-06-15 22:15:00|727.02|719.22|720.48|712.68|731.57|723.77|720.3|712.5|795
1655331600000|2022-06-15 22:20:00|720.49|712.69|722.61|714.81|723.85|716.05|719.74|711.94|686
1655331900000|2022-06-15 22:25:00|722.58|714.78|736.15|728.35|739.29|731.49|722.12|714.32|900
1655332200000|2022-06-15 22:30:00|736.16|728.36|734.36|726.56|737.77|729.97|731.2|723.4|772
1655332500000|2022-06-15 22:35:00|734.11|726.31|728.01|720.21|734.33|726.53|727.01|719.21|700
1655332800000|2022-06-15 22:40:00|728.08|720.28|724.81|717.01|729.71|721.91|722.61|714.81|653
1655333100000|2022-06-15 22:45:00|724.61|716.81|725.16|717.36|725.61|717.81|722.05|714.25|596
1655333400000|2022-06-15 22:50:00|725.18|717.38|723.28|715.48|726.28|718.48|722.33|714.53|513
1655333700000|2022-06-15 22:55:00|723.29|715.49|723.29|715.49|724.05|716.25|720.25|712.45|431
1655334000000|2022-06-15 23:00:00|723.39|715.59|722.61|714.81|724.02|716.22|720.25|712.45|486
1655334300000|2022-06-15 23:05:00|722.51|714.71|726.1|718.3|726.94|719.14|721.18|713.38|548
1655334600000|2022-06-15 23:10:00|726.28|718.48|729.6|721.8|730.09|722.29|726.28|718.48|543
1655334900000|2022-06-15 23:15:00|729.59|721.79|730.68|722.88|731.1|723.3|726.63|718.83|538
1655335200000|2022-06-15 23:20:00|730.63|722.83|734.65|726.85|736.03|728.23|730.63|722.83|536
1655335500000|2022-06-15 23:25:00|734.56|726.76|739.5|731.7|740.18|732.38|731.57|723.77|672
1655335800000|2022-06-15 23:30:00|739.77|731.97|732.36|724.56|739.87|732.07|729.6|721.8|808
1655336100000|2022-06-15 23:35:00|732.37|724.57|731.45|723.65|733.73|725.93|729.36|721.56|687
1655336400000|2022-06-15 23:40:00|731.33|723.53|732|724.2|733.38|725.58|727.84|720.04|745
1655336700000|2022-06-15 23:45:00|731.95|724.15|739.36|731.56|740.83|733.03|731.95|724.15|870
1655337000000|2022-06-15 23:50:00|739.15|731.35|733.19|725.39|739.35|731.55|732.89|725.09|676
1655337300000|2022-06-15 23:55:00|733.15|725.35|736.13|728.33|738.28|730.48|732|724.2|892
1655337600000|2022-06-16 00:00:00|736.15|728.35|746.55|738.75|748.42|740.62|734.08|726.28|946
1655337900000|2022-06-16 00:05:00|746.58|738.78|749.57|741.77|753.61|745.81|742.28|734.48|1013
1655338200000|2022-06-16 00:10:00|749.22|741.42|740.35|732.55|749.25|741.45|740.32|732.52|885
1655338500000|2022-06-16 00:15:00|740.34|732.54|729.78|721.98|740.78|732.98|729.5|721.7|914
1655338800000|2022-06-16 00:20:00|729.76|721.96|723.96|716.16|730.26|722.46|723.47|715.67|871
1655339100000|2022-06-16 00:25:00|723.93|716.13|726.27|718.47|726.34|718.54|723.33|715.53|686
1655339400000|2022-06-16 00:30:00|726.29|718.49|731.2|723.4|732.37|724.57|726.06|718.26|825
1655339700000|2022-06-16 00:35:00|731.19|723.39|732.19|724.39|737.4|729.6|731.18|723.38|759
1655340000000|2022-06-16 00:40:00|732.2|724.4|729.75|721.95|733.02|725.22|728.2|720.4|682
1655340300000|2022-06-16 00:45:00|729.7|721.9|725.47|717.67|730.81|723.01|725.46|717.66|798
1655340600000|2022-06-16 00:50:00|725.29|717.49|729.39|721.59|730.72|722.92|725.23|717.43|801
1655340900000|2022-06-16 00:55:00|729.41|721.61|733.25|725.45|734.21|726.41|729.25|721.45|795
1655341200000|2022-06-16 01:00:00|733.24|725.44|733.4|725.6|736.91|729.11|732.32|724.52|812
1655341500000|2022-06-16 01:05:00|733.41|725.61|734.34|726.54|736.21|728.41|731.21|723.41|661
1655341800000|2022-06-16 01:10:00|734.41|726.61|744.97|737.17|744.97|737.17|734.39|726.59|887
1655342100000|2022-06-16 01:15:00|744.82|737.02|736.48|728.68|746.25|738.45|736.45|728.65|906
1655342400000|2022-06-16 01:20:00|736.49|728.69|733.68|725.88|737.92|730.12|733.02|725.22|793
1655342700000|2022-06-16 01:25:00|733.75|725.95|731.94|724.14|734.97|727.17|730.71|722.91|822
1655343000000|2022-06-16 01:30:00|731.91|724.11|723.72|715.92|732.93|725.13|723.05|715.25|858
1655343300000|2022-06-16 01:35:00|723.73|715.93|719.56|711.76|725.07|717.27|718.43|710.63|785
1655343600000|2022-06-16 01:40:00|719.57|711.77|716.24|708.44|719.83|712.03|715.51|707.71|692
1655343900000|2022-06-16 01:45:00|716.38|708.58|719.11|711.31|720.2|712.4|716.15|708.35|677
1655344200000|2022-06-16 01:50:00|719.09|711.29|717.15|709.35|720.04|712.24|717.1|709.3|657
1655344500000|2022-06-16 01:55:00|717.21|709.41|713.4|705.6|717.25|709.45|711.64|703.84|826
1655344800000|2022-06-16 02:00:00|713.38|705.58|719.4|711.6|719.98|712.18|713.33|705.53|713
1655345100000|2022-06-16 02:05:00|719.41|711.61|717.31|709.51|720.77|712.97|717.06|709.26|590
1655345400000|2022-06-16 02:10:00|717.32|709.52|716.53|708.73|717.48|709.68|713.82|706.02|742
1655345700000|2022-06-16 02:15:00|716.51|708.71|711.8|704|717.33|709.53|711.79|703.99|769
1655346000000|2022-06-16 02:20:00|711.81|704.01|710.34|702.54|714.42|706.62|707.27|699.47|829
1655346300000|2022-06-16 02:25:00|710.37|702.57|709.93|702.13|713.02|705.22|707.94|700.14|797
1655346600000|2022-06-16 02:30:00|709.95|702.15|711.8|704|713.75|705.95|709.93|702.13|760
1655346900000|2022-06-16 02:35:00|712.19|704.39|710.36|702.56|713.08|705.28|710.25|702.45|745
1655347200000|2022-06-16 02:40:00|710.37|702.57|709.88|702.08|711|703.2|707|699.2|681
1655347500000|2022-06-16 02:45:00|709.73|701.93|713.39|705.59|714.04|706.24|708.79|700.99|537
1655347800000|2022-06-16 02:50:00|713.38|705.58|714.15|706.35|714.49|706.69|712.02|704.22|681
1655348100000|2022-06-16 02:55:00|714.24|706.44|713.34|705.54|716.21|708.41|713.16|705.36|689
1655348400000|2022-06-16 03:00:00|713.33|705.53|715.94|708.14|716.9|709.1|712.7|704.9|753
1655348700000|2022-06-16 03:05:00|715.98|708.18|709.18|701.38|717.21|709.41|708.91|701.11|775
1655349000000|2022-06-16 03:10:00|709.2|701.4|708.28|700.48|711.53|703.73|708.17|700.37|667
1655349300000|2022-06-16 03:15:00|708.25|700.45|705.29|697.49|711.74|703.94|705.29|697.49|798
1655349600000|2022-06-16 03:20:00|705.32|697.52|707.4|699.6|707.98|700.18|705.27|697.47|633
1655349900000|2022-06-16 03:25:00|707.33|699.53|706.58|698.78|708.21|700.41|706.3|698.5|496
1655350200000|2022-06-16 03:30:00|706.52|698.72|709.5|701.7|710.65|702.85|705.82|698.02|753
1655350500000|2022-06-16 03:35:00|709.78|701.98|709.29|701.49|710.2|702.4|708.47|700.67|617
1655350800000|2022-06-16 03:40:00|709.31|701.51|704.05|696.25|710.67|702.87|703.13|695.33|719
1655351100000|2022-06-16 03:45:00|704.07|696.27|704.27|696.47|705.76|697.96|702.2|694.4|756
1655351400000|2022-06-16 03:50:00|704.32|696.52|703.64|695.84|705.67|697.87|703.47|695.67|697
1655351700000|2022-06-16 03:55:00|703.7|695.9|702.49|694.69|705.09|697.29|701.62|693.82|772
1655352000000|2022-06-16 04:00:00|702.48|694.68|704.32|696.52|707.11|699.31|702.4|694.6|807
1655352300000|2022-06-16 04:05:00|704.3|696.5|708.22|700.42|708.77|700.97|703.16|695.36|824
1655352600000|2022-06-16 04:10:00|708.21|700.41|710.33|702.53|710.69|702.89|707.17|699.37|575
1655352900000|2022-06-16 04:15:00|710.32|702.52|711.09|703.29|712.66|704.86|709.45|701.65|628
1655353200000|2022-06-16 04:20:00|711.19|703.39|710.19|702.39|711.69|703.89|710.1|702.3|626
1655353500000|2022-06-16 04:25:00|710.21|702.41|710.49|702.69|711.38|703.58|710.04|702.24|530
1655353800000|2022-06-16 04:30:00|710.5|702.7|711.44|703.64|712.2|704.4|709.76|701.96|659
1655354100000|2022-06-16 04:35:00|711.4|703.6|710.04|702.24|711.45|703.65|708.34|700.54|630
1655354400000|2022-06-16 04:40:00|710|702.2|702.35|694.55|710.91|703.11|702.28|694.48|757
1655354700000|2022-06-16 04:45:00|702.32|694.52|700.18|692.38|703.87|696.07|700.18|692.38|683
1655355000000|2022-06-16 04:50:00|700.19|692.39|700.2|692.4|700.63|692.83|698.24|690.44|794
1655355300000|2022-06-16 04:55:00|700.1|692.3|700.42|692.62|702.37|694.57|699.58|691.78|619
1655355600000|2022-06-16 05:00:00|700.47|692.67|701.33|693.53|703.37|695.57|699.66|691.86|697
1655355900000|2022-06-16 05:05:00|701.17|693.37|699.33|691.53|701.61|693.81|697.92|690.12|670
1655356200000|2022-06-16 05:10:00|699.42|691.62|700.22|692.42|700.78|692.98|697.09|689.29|708
1655356500000|2022-06-16 05:15:00|700.23|692.43|702.64|694.84|702.89|695.09|699.25|691.45|674
1655356800000|2022-06-16 05:20:00|702.65|694.85|704.95|697.15|705.63|697.83|702.38|694.58|558
1655357100000|2022-06-16 05:25:00|704.91|697.11|706.6|698.8|707.96|700.16|704.91|697.11|561
1655357400000|2022-06-16 05:30:00|706.61|698.81|707.19|699.39|708.26|700.46|705.61|697.81|548
1655357700000|2022-06-16 05:35:00|707.13|699.33|705.63|697.83|707.48|699.68|705.28|697.48|655
1655358000000|2022-06-16 05:40:00|705.61|697.81|701.4|693.6|705.61|697.81|701.24|693.44|708
1655358300000|2022-06-16 05:45:00|701.47|693.67|697.35|689.55|702.45|694.65|697.35|689.55|697
1655358600000|2022-06-16 05:50:00|697.33|689.53|692.44|684.64|697.34|689.54|692.37|684.57|555
1655358900000|2022-06-16 05:55:00|692.46|684.66|693.89|686.09|694.67|686.87|692.29|684.49|642
1655359200000|2022-06-16 06:00:00|693.9|686.1|694.22|686.42|696.1|688.3|693.31|685.51|607
1655359500000|2022-06-16 06:05:00|694.23|686.43|696.44|688.64|697.38|689.58|694.21|686.41|682
1655359800000|2022-06-16 06:10:00|696.41|688.61|691.78|683.98|696.88|689.08|691.73|683.93|713
1655360100000|2022-06-16 06:15:00|691.8|684|693.12|685.32|693.45|685.65|691.8|684|661
1655360400000|2022-06-16 06:20:00|693.11|685.31|688.68|680.88|694.25|686.45|688.63|680.83|730
1655360700000|2022-06-16 06:25:00|688.69|680.89|688.46|680.66|691.59|683.79|688.45|680.65|599
1655361000000|2022-06-16 06:30:00|688.38|680.58|685.44|677.64|689.52|681.72|683.69|675.89|786
1655361300000|2022-06-16 06:35:00|685.43|677.63|684.66|676.86|686.25|678.45|684.41|676.61|725
1655361600000|2022-06-16 06:40:00|684.61|676.81|682.88|675.08|685.04|677.24|680.56|672.76|788
1655361900000|2022-06-16 06:45:00|683|675.2|682.57|674.77|683.72|675.92|679.82|672.02|750
1655362200000|2022-06-16 06:50:00|682.48|674.68|681.05|673.25|684|676.2|681.01|673.21|726
1655362500000|2022-06-16 06:55:00|680.93|673.13|682.53|674.73|683.09|675.29|678.98|671.18|553
1655362800000|2022-06-16 07:00:00|682.51|674.71|688.25|680.45|688.58|680.78|682.15|674.35|687
1655363100000|2022-06-16 07:05:00|688.14|680.34|689.32|681.52|689.67|681.87|687.93|680.13|590
1655363400000|2022-06-16 07:10:00|689.31|681.51|689.1|681.3|690.37|682.57|687.65|679.85|672
1655363700000|2022-06-16 07:15:00|689.13|681.33|685.03|677.23|689.56|681.76|683.49|675.69|698
1655364000000|2022-06-16 07:20:00|684.98|677.18|678.3|670.5|685.35|677.55|677.47|669.67|768
1655364300000|2022-06-16 07:25:00|678.29|670.49|680.28|672.48|680.88|673.08|676.52|668.72|774
1655364600000|2022-06-16 07:30:00|680.27|672.47|674.53|666.73|680.48|672.68|671.97|664.17|821
1655364900000|2022-06-16 07:35:00|674.51|666.71|671.46|663.66|675.44|667.64|671.38|663.58|915
1655365200000|2022-06-16 07:40:00|671.36|663.56|671.79|663.99|672.75|664.95|671.08|663.28|845
1655365500000|2022-06-16 07:45:00|671.86|664.06|670.33|662.53|673.32|665.52|668.22|660.42|851
1655365800000|2022-06-16 07:50:00|670.31|662.51|671.05|663.25|671.05|663.25|667.35|659.55|820
1655366100000|2022-06-16 07:55:00|671.04|663.24|673.38|665.58|674.91|667.11|669.54|661.74|843
1655366400000|2022-06-16 08:00:00|673.32|665.52|674.73|666.93|675.75|667.95|673.11|665.31|801
1655366700000|2022-06-16 08:05:00|674.72|666.92|669.54|661.74|675.06|667.26|669.51|661.71|705
1655367000000|2022-06-16 08:10:00|669.51|661.71|666.78|658.98|669.54|661.74|666.57|658.77|715
1655367300000|2022-06-16 08:15:00|666.87|659.07|668.59|660.79|669.9|662.1|666.19|658.39|832
1655367600000|2022-06-16 08:20:00|668.57|660.77|672.21|664.41|672.9|665.1|668.21|660.41|630
1655367900000|2022-06-16 08:25:00|672.14|664.34|673.67|665.87|675.24|667.44|671.03|663.23|588
1655368200000|2022-06-16 08:30:00|673.68|665.88|678.44|670.64|679.93|672.13|672.73|664.93|821
1655368500000|2022-06-16 08:35:00|678.54|670.74|680.11|672.31|681.91|674.11|678.02|670.22|756
1655368800000|2022-06-16 08:40:00|680.07|672.27|676.36|668.56|680.42|672.62|675.67|667.87|712
1655369100000|2022-06-16 08:45:00|676.35|668.55|676.14|668.34|676.55|668.75|673.91|666.11|701
1655369400000|2022-06-16 08:50:00|676.28|668.48|677|669.2|677.3|669.5|672.77|664.97|750
1655369700000|2022-06-16 08:55:00|677.02|669.22|675.55|667.75|677.88|670.08|674.5|666.7|765
1655370000000|2022-06-16 09:00:00|675.54|667.74|669.23|661.43|676.64|668.84|668.54|660.74|774
1655370300000|2022-06-16 09:05:00|669.19|661.39|662.41|654.61|669.19|661.39|657.33|649.53|969
1655370600000|2022-06-16 09:10:00|662.39|654.59|662.82|655.02|663.26|655.46|659.35|651.55|886
1655370900000|2022-06-16 09:15:00|662.92|655.12|660.11|652.31|662.95|655.15|657.52|649.72|876
1655371200000|2022-06-16 09:20:00|660.12|652.32|657.9|650.1|660.3|652.5|657.36|649.56|858
1655371500000|2022-06-16 09:25:00|657.79|649.99|660.04|652.24|661.06|653.26|655.96|648.16|824
1655371800000|2022-06-16 09:30:00|659.83|652.03|654.39|646.59|660.29|652.49|654.22|646.42|804
1655372100000|2022-06-16 09:35:00|654.35|646.55|650.94|643.14|655.29|647.49|650.41|642.61|844
1655372400000|2022-06-16 09:40:00|650.93|643.13|650.61|642.81|651.97|644.17|648.66|640.86|808
1655372700000|2022-06-16 09:45:00|650.62|642.82|649.64|641.84|652.41|644.61|648.63|640.83|743
1655373000000|2022-06-16 09:50:00|649.69|641.89|652.22|644.42|652.3|644.5|646.23|638.43|832
1655373300000|2022-06-16 09:55:00|652.15|644.35|653.36|645.56|654.43|646.63|650.52|642.72|758
1655373600000|2022-06-16 10:00:00|653.26|645.46|652.71|644.91|655.5|647.7|652.48|644.68|782
1655373900000|2022-06-16 10:05:00|652.7|644.9|650.79|642.99|652.94|645.14|649.02|641.22|694
1655374200000|2022-06-16 10:10:00|650.99|643.19|649.04|641.24|651.25|643.45|648.01|640.21|729
1655374500000|2022-06-16 10:15:00|649.03|641.23|650.17|642.37|650.51|642.71|646.74|638.94|779
1655374800000|2022-06-16 10:20:00|650.16|642.36|647.44|639.64|650.81|643.01|647.44|639.64|709
1655375100000|2022-06-16 10:25:00|647.42|639.62|638.47|630.67|647.49|639.69|638.24|630.44|805
1655375400000|2022-06-16 10:30:00|638.46|630.66|634.59|626.79|639.03|631.23|634.58|626.78|743
1655375700000|2022-06-16 10:35:00|634.61|626.81|630.71|622.91|637.27|629.47|630.4|622.6|864
1655376000000|2022-06-16 10:40:00|630.73|622.93|634.53|626.73|634.77|626.97|629.5|621.7|869
1655376300000|2022-06-16 10:45:00|634.48|626.68|635.62|627.82|636.13|628.33|633.88|626.08|796
1655376600000|2022-06-16 10:50:00|635.51|627.71|643.11|635.31|645.98|638.18|631.79|623.99|931
1655376900000|2022-06-16 10:55:00|643.06|635.26|647.37|639.57|649.92|642.12|638.69|630.89|955
1655377200000|2022-06-16 11:00:00|647.34|639.54|644.63|636.83|648.53|640.73|642.13|634.33|970
1655377500000|2022-06-16 11:05:00|644.67|636.87|643.44|635.64|647.19|639.39|642.74|634.94|830
1655377800000|2022-06-16 11:10:00|643.45|635.65|645.41|637.61|645.41|637.61|641.55|633.75|729
1655378100000|2022-06-16 11:15:00|645.42|637.62|642.26|634.46|645.42|637.62|640.85|633.05|677
1655378400000|2022-06-16 11:20:00|642.28|634.48|632.62|624.82|642.28|634.48|632.55|624.75|803
1655378700000|2022-06-16 11:25:00|632.71|624.91|636.37|628.57|638.52|630.72|632.67|624.87|861
1655379000000|2022-06-16 11:30:00|636.38|628.58|643.04|635.24|643.54|635.74|634.4|626.6|837
1655379300000|2022-06-16 11:35:00|643.02|635.22|641.56|633.76|643.42|635.62|641.55|633.75|673
1655379600000|2022-06-16 11:40:00|641.57|633.77|641.24|633.44|643.23|635.43|640.67|632.87|605
1655379900000|2022-06-16 11:45:00|641.19|633.39|636.21|628.41|641.31|633.51|635.32|627.52|884
1655380200000|2022-06-16 11:50:00|636.26|628.46|631.38|623.58|638.78|630.98|631.03|623.23|804
1655380500000|2022-06-16 11:55:00|631.26|623.46|635.35|627.55|637.24|629.44|628.84|621.04|914
1655380800000|2022-06-16 12:00:00|635.15|627.35|638.41|630.61|639.38|631.58|634.42|626.62|915
1655381100000|2022-06-16 12:05:00|638.35|630.55|640.24|632.44|641.22|633.42|638.1|630.3|667
1655381400000|2022-06-16 12:10:00|640.25|632.45|638.22|630.42|640.83|633.03|637.78|629.98|720
1655381700000|2022-06-16 12:15:00|638.29|630.49|631.04|623.24|638.48|630.68|630.53|622.73|817
1655382000000|2022-06-16 12:20:00|630.94|623.14|646.26|638.46|646.26|638.46|630.94|623.14|884
1655382300000|2022-06-16 12:25:00|646.38|638.58|650.67|642.87|655.22|647.42|645.35|637.55|1005
1655382600000|2022-06-16 12:30:00|650.84|643.04|655.41|647.61|659.74|651.94|648.39|640.59|1028
1655382900000|2022-06-16 12:35:00|655.4|647.6|651.68|643.88|655.42|647.62|651.6|643.8|930
1655383200000|2022-06-16 12:40:00|651.69|643.89|649.98|642.18|652.17|644.37|647.69|639.89|907
1655383500000|2022-06-16 12:45:00|649.9|642.1|649.21|641.41|651.46|643.66|645.26|637.46|927
1655383800000|2022-06-16 12:50:00|649.19|641.39|646.41|638.61|649.48|641.68|645.24|637.44|893
1655384100000|2022-06-16 12:55:00|646.39|638.59|641.3|633.5|647.1|639.3|641.3|633.5|835
1655384400000|2022-06-16 13:00:00|641.25|633.45|651.2|643.4|651.2|643.4|641.18|633.38|897
1655384700000|2022-06-16 13:05:00|651.4|643.6|647.81|640.01|651.68|643.88|644.8|637|707
1655385000000|2022-06-16 13:10:00|648.03|640.23|647.32|639.52|649.38|641.58|645.39|637.59|784
1655385300000|2022-06-16 13:15:00|647.29|639.49|642.14|634.34|648.31|640.51|641.55|633.75|829
1655385600000|2022-06-16 13:20:00|642.13|634.33|646.04|638.24|646.25|638.45|641.82|634.02|790
1655385900000|2022-06-16 13:25:00|646.13|638.33|647.38|639.58|647.56|639.76|643.49|635.69|855
1655386200000|2022-06-16 13:30:00|647.37|639.57|637.2|629.4|653.47|645.67|635.3|627.5|1080
1655386500000|2022-06-16 13:35:00|637.46|629.66|637.3|629.5|645.11|637.31|634.86|627.06|1008
1655386800000|2022-06-16 13:40:00|637.26|629.46|638.44|630.64|641.89|634.09|636.5|628.7|1038
1655387100000|2022-06-16 13:45:00|638.46|630.66|643.32|635.52|645.33|637.53|637.63|629.83|1023
1655387400000|2022-06-16 13:50:00|643.33|635.53|630.36|622.56|643.33|635.53|625.46|617.66|966
1655387700000|2022-06-16 13:55:00|630.38|622.58|634.17|626.37|636.53|628.73|629.15|621.35|959
1655388000000|2022-06-16 14:00:00|634.13|626.33|626.45|618.65|635.48|627.68|626.37|618.57|1030
1655388300000|2022-06-16 14:05:00|626.4|618.6|630.4|622.6|630.42|622.62|624.51|616.71|1010
1655388600000|2022-06-16 14:10:00|630.41|622.61|628.1|620.3|631.35|623.55|626.21|618.41|947
1655388900000|2022-06-16 14:15:00|627.96|620.16|633.37|625.57|639.85|632.05|627.34|619.54|916
1655389200000|2022-06-16 14:20:00|633.43|625.63|635.36|627.56|639.27|631.47|633.16|625.36|878
1655389500000|2022-06-16 14:25:00|635.37|627.57|638.91|631.11|640.36|632.56|635.27|627.47|946
1655389800000|2022-06-16 14:30:00|639.04|631.24|641.82|634.02|644.95|637.15|636.4|628.6|1007
1655390100000|2022-06-16 14:35:00|641.92|634.12|637.42|629.62|643.24|635.44|637.35|629.55|901
1655390400000|2022-06-16 14:40:00|637.4|629.6|638.11|630.31|646.4|638.6|636.14|628.34|867
1655390700000|2022-06-16 14:45:00|637.92|630.12|640.69|632.89|643.33|635.53|635.93|628.13|891
1655391000000|2022-06-16 14:50:00|640.71|632.91|639.67|631.87|640.96|633.16|634.94|627.14|951
1655391300000|2022-06-16 14:55:00|639.68|631.88|639.73|631.93|645.99|638.19|639.38|631.58|896
1655391600000|2022-06-16 15:00:00|639.64|631.84|646.1|638.3|648.12|640.32|639.41|631.61|942
1655391900000|2022-06-16 15:05:00|646.03|638.23|655.43|647.63|658.94|651.14|643.38|635.58|978
1655392200000|2022-06-16 15:10:00|655.45|647.65|663.77|655.97|666.12|658.32|653.38|645.58|956
1655392500000|2022-06-16 15:15:00|663.8|656|662.32|654.52|673.73|665.93|660.78|652.98|992
1655392800000|2022-06-16 15:20:00|662.44|654.64|659.33|651.53|662.62|654.82|657.96|650.16|894
1655393100000|2022-06-16 15:25:00|659.27|651.47|665.33|657.53|668.5|660.7|658.66|650.86|941
1655393400000|2022-06-16 15:30:00|665.66|657.86|666.31|658.51|669.19|661.39|662.21|654.41|882
1655393700000|2022-06-16 15:35:00|666.22|658.42|669.17|661.37|669.55|661.75|662.7|654.9|826
1655394000000|2022-06-16 15:40:00|669.24|661.44|670.78|662.98|673.59|665.79|664.01|656.21|919
1655394300000|2022-06-16 15:45:00|670.62|662.82|665.74|657.94|675.22|667.42|664.45|656.65|905
1655394600000|2022-06-16 15:50:00|665.87|658.07|659.38|651.58|666.03|658.23|658.83|651.03|855
1655394900000|2022-06-16 15:55:00|659.37|651.57|661|653.2|661.4|653.6|657.73|649.93|818
1655395200000|2022-06-16 16:00:00|661.26|653.46|655.62|647.82|661.33|653.53|655.54|647.74|827
1655395500000|2022-06-16 16:05:00|655.61|647.81|655.15|647.35|658.33|650.53|654.29|646.49|755
1655395800000|2022-06-16 16:10:00|655.12|647.32|649.48|641.68|655.41|647.61|649.43|641.63|822
1655396100000|2022-06-16 16:15:00|649.51|641.71|654.87|647.07|657.37|649.57|646.78|638.98|943
1655396400000|2022-06-16 16:20:00|655.07|647.27|662.54|654.74|662.54|654.74|653.61|645.81|905
1655396700000|2022-06-16 16:25:00|662.56|654.76|666.16|658.36|667.03|659.23|661.71|653.91|930
1655397000000|2022-06-16 16:30:00|666.18|658.38|667.16|659.36|669.97|662.17|663.58|655.78|893
1655397300000|2022-06-16 16:35:00|666.97|659.17|669.27|661.47|669.8|662|664.65|656.85|748
1655397600000|2022-06-16 16:40:00|669.37|661.57|671.77|663.97|673.46|665.66|667.5|659.7|818
1655397900000|2022-06-16 16:45:00|671.88|664.08|673.36|665.56|675.68|667.88|668.87|661.07|961
1655398200000|2022-06-16 16:50:00|673.38|665.58|672.37|664.57|677.77|669.97|672.14|664.34|913
1655398500000|2022-06-16 16:55:00|672.27|664.47|671.32|663.52|672.71|664.91|669.75|661.95|867
1655398800000|2022-06-16 17:00:00|671.6|663.8|669.76|661.96|672.65|664.85|668.49|660.69|776
1655399100000|2022-06-16 17:05:00|669.7|661.9|674.3|666.5|674.55|666.75|667.63|659.83|826
1655399400000|2022-06-16 17:10:00|674.31|666.51|680.29|672.49|680.51|672.71|673.71|665.91|740
1655399700000|2022-06-16 17:15:00|680.28|672.48|679.69|671.89|683.74|675.94|678.13|670.33|784
1655400000000|2022-06-16 17:20:00|679.66|671.86|676.24|668.44|679.89|672.09|675.22|667.42|733
1655400300000|2022-06-16 17:25:00|676.26|668.46|681.12|673.32|682.54|674.74|675.18|667.38|851
1655400600000|2022-06-16 17:30:00|681.08|673.28|682.25|674.45|685.58|677.78|679.49|671.69|909
1655400900000|2022-06-16 17:35:00|682.28|674.48|681.08|673.28|683.04|675.24|678.47|670.67|778
1655401200000|2022-06-16 17:40:00|681.06|673.26|677.64|669.84|681.65|673.85|676.21|668.41|795
1655401500000|2022-06-16 17:45:00|677.49|669.69|672.37|664.57|677.51|669.71|670.98|663.18|826
1655401800000|2022-06-16 17:50:00|672.41|664.61|671.73|663.93|672.95|665.15|670.85|663.05|693
1655402100000|2022-06-16 17:55:00|671.88|664.08|668.54|660.74|671.94|664.14|667.82|660.02|689
1655402400000|2022-06-16 18:00:00|668.5|660.7|669.63|661.83|670.75|662.95|667.28|659.48|788
1655402700000|2022-06-16 18:05:00|669.62|661.82|667.92|660.12|671.59|663.79|664.17|656.37|823
1655403000000|2022-06-16 18:10:00|667.9|660.1|668.05|660.25|669.77|661.97|666.98|659.18|765
1655403300000|2022-06-16 18:15:00|668.02|660.22|663.92|656.12|668.67|660.87|662.45|654.65|716
1655403600000|2022-06-16 18:20:00|663.87|656.07|664.28|656.48|665.81|658.01|661.58|653.78|662
1655403900000|2022-06-16 18:25:00|664.27|656.47|663.19|655.39|666.12|658.32|663.03|655.23|671
1655404200000|2022-06-16 18:30:00|663.18|655.38|665.68|657.88|666.4|658.6|662.85|655.05|737
1655404500000|2022-06-16 18:35:00|665.73|657.93|670.1|662.3|670.32|662.52|662.07|654.27|815
1655404800000|2022-06-16 18:40:00|669.99|662.19|670.06|662.26|672.31|664.51|669.95|662.15|748
1655405100000|2022-06-16 18:45:00|670.05|662.25|663.15|655.35|672.19|664.39|662.75|654.95|825
1655405400000|2022-06-16 18:50:00|663.02|655.22|662.39|654.59|665.13|657.33|661.39|653.59|668
1655405700000|2022-06-16 18:55:00|662.38|654.58|667.6|659.8|667.82|660.02|661.44|653.64|634
1655406000000|2022-06-16 19:00:00|667.24|659.44|670.23|662.43|671.75|663.95|666.29|658.49|671
1655406300000|2022-06-16 19:05:00|670.21|662.41|672.3|664.5|672.77|664.97|667.06|659.26|745
1655406600000|2022-06-16 19:10:00|672.25|664.45|664.42|656.62|673.39|665.59|663.34|655.54|788
1655406900000|2022-06-16 19:15:00|664.31|656.51|665.53|657.73|665.53|657.73|661.75|653.95|640
1655407200000|2022-06-16 19:20:00|665.44|657.64|666.64|658.84|668.74|660.94|665.36|657.56|705
1655407500000|2022-06-16 19:25:00|666.63|658.83|667.89|660.09|669.14|661.34|665.62|657.82|784
1655407800000|2022-06-16 19:30:00|667.92|660.12|656.93|649.13|669.32|661.52|656.93|649.13|847
1655408100000|2022-06-16 19:35:00|656.56|648.76|651.13|643.33|657.79|649.99|647.78|639.98|969
1655408400000|2022-06-16 19:40:00|651.12|643.32|653.61|645.81|657.05|649.25|651.12|643.32|903
1655408700000|2022-06-16 19:45:00|653.66|645.86|651.22|643.42|655.68|647.88|650.43|642.63|878
1655409000000|2022-06-16 19:50:00|651.6|643.8|657.53|649.73|657.64|649.84|651.17|643.37|853
1655409300000|2022-06-16 19:55:00|657.67|649.87|654.4|646.6|657.67|649.87|653.33|645.53|797
1655409600000|2022-06-16 20:00:00|654.26|646.46|666.13|658.33|667.1|659.3|653.33|645.53|883
1655409900000|2022-06-16 20:05:00|666.14|658.34|664.41|656.61|668.08|660.28|664.26|656.46|791
1655410200000|2022-06-16 20:10:00|664.45|656.65|669.62|661.82|670.29|662.49|663.5|655.7|794
1655410500000|2022-06-16 20:15:00|669.66|661.86|674.9|667.1|675.76|667.96|669.62|661.82|676
1655410800000|2022-06-16 20:20:00|674.85|667.05|671.73|663.93|674.86|667.06|669.93|662.13|644
1655411100000|2022-06-16 20:25:00|671.71|663.91|671.2|663.4|672.64|664.84|670.22|662.42|640
1655411400000|2022-06-16 20:30:00|671.06|663.26|666.9|659.1|671.26|663.46|666.2|658.4|582
1655411700000|2022-06-16 20:35:00|666.91|659.11|666.41|658.61|669.93|662.13|657.94|650.14|774
1655412000000|2022-06-16 20:40:00|666.36|658.56|668.79|660.99|668.85|661.05|662.54|654.74|875
1655412300000|2022-06-16 20:45:00|668.75|660.95|671.06|663.26|671.91|664.11|665.81|658.01|850
1655412600000|2022-06-16 20:50:00|671.03|663.23|671.14|663.34|674.44|666.64|670.12|662.32|703
1655412900000|2022-06-16 20:55:00|670.81|663.01|669.21|661.41|672.16|664.36|667.35|659.55|636
1655413200000|2022-06-16 21:00:00|669.18|661.38|673.31|665.51|673.65|665.85|667.7|659.9|611
1655413500000|2022-06-16 21:05:00|673.25|665.45|670.57|662.77|677.28|669.48|670.34|662.54|705
1655413800000|2022-06-16 21:10:00|670.51|662.71|671.73|663.93|672.63|664.83|669.52|661.72|658
1655414100000|2022-06-16 21:15:00|671.74|663.94|672.73|664.93|674.44|666.64|671.65|663.85|656
1655414400000|2022-06-16 21:20:00|672.8|665|676.63|668.83|676.72|668.92|672.03|664.23|449
1655414700000|2022-06-16 21:25:00|676.61|668.81|676.38|668.58|679.38|671.58|676.28|668.48|467
1655415000000|2022-06-16 21:30:00|676.51|668.71|677.99|670.19|678.19|670.39|674.39|666.59|321
1655415300000|2022-06-16 21:35:00|678|670.2|674.45|666.65|678.02|670.22|674.45|666.65|345
1655415600000|2022-06-16 21:40:00|674.46|666.66|670.13|662.33|674.46|666.66|669.57|661.77|432
1655415900000|2022-06-16 21:45:00|670.11|662.31|670.83|663.03|671.78|663.98|669.72|661.92|482
1655416200000|2022-06-16 21:50:00|670.74|662.94|662.87|655.07|670.74|662.94|662.83|655.03|552
1655416500000|2022-06-16 21:55:00|662.84|655.04|661.41|653.61|663.37|655.57|660.2|652.4|431
1655416800000|2022-06-16 22:00:00|661.4|653.6|657.4|649.6|662.03|654.23|656.3|648.5|592
1654365300000|2022-06-04 17:55:00|706.85|699.25|706.14|698.54|707.23|699.63|703.79|698.4|286
1654365600000|2022-06-04 18:00:00|706.16|698.56|710.87|703.27|711.18|703.58|705.88|698.28|315
1654365900000|2022-06-04 18:05:00|710.7|703.1|711.16|703.56|713.11|705.51|708.89|701.29|342
1654366200000|2022-06-04 18:10:00|711.14|703.54|709.15|701.55|711.14|703.54|709.13|701.53|304
1654366500000|2022-06-04 18:15:00|709.25|701.65|707.27|699.67|709.53|701.93|707.12|699.52|382
1654366800000|2022-06-04 18:20:00|707.29|699.69|705.42|697.82|707.32|699.72|705.42|697.82|179
1654367100000|2022-06-04 18:25:00|705.43|697.83|704.97|697.37|705.49|697.89|704.96|697.36|254
1654367400000|2022-06-04 18:30:00|704.96|697.36|707.07|699.47|707.07|699.47|704.96|697.36|168
1654367700000|2022-06-04 18:35:00|707.09|699.49|708.09|700.49|709.11|701.51|704.95|699.34|241
1654368000000|2022-06-04 18:40:00|708|700.4|707.78|700.18|708.12|700.61|704.73|699.06|255
1654368300000|2022-06-04 18:45:00|707.8|700.2|708.06|700.46|709.65|702.05|707.63|700.03|247
1654368600000|2022-06-04 18:50:00|708.01|700.41|707.55|699.95|708.26|700.66|706.34|698.74|249
1654368900000|2022-06-04 18:55:00|707.51|699.91|707.35|699.75|708.83|701.23|707.33|699.73|208
1654369200000|2022-06-04 19:00:00|707.34|699.74|707.57|699.97|707.93|700.33|703.99|698.78|346
1654369500000|2022-06-04 19:05:00|707.58|699.98|706.6|699|707.62|700.02|706.24|698.64|385
1654369800000|2022-06-04 19:10:00|706.62|699.02|705.71|698.11|706.62|699.02|705.01|697.41|393
1654370100000|2022-06-04 19:15:00|705.73|698.13|704.95|697.35|705.96|698.36|702.83|697.12|325
1654370400000|2022-06-04 19:20:00|704.92|697.32|705.33|697.73|705.33|697.73|704.75|697.15|174
1654370700000|2022-06-04 19:25:00|705.28|697.68|706.07|698.47|706.19|698.59|704.96|697.36|192
1654371000000|2022-06-04 19:30:00|706.09|698.49|705.27|697.67|706.25|698.65|702.08|696.58|217
1654371300000|2022-06-04 19:35:00|705.24|697.64|704.24|696.64|705.33|697.73|704.13|696.53|205
1654371600000|2022-06-04 19:40:00|704.23|696.63|704.23|696.63|704.4|696.8|704.08|696.48|163
1654371900000|2022-06-04 19:45:00|704.25|696.65|704.33|696.73|705.03|697.43|704.25|696.65|151
1654372200000|2022-06-04 19:50:00|704.37|696.77|704.1|696.5|704.81|697.21|704.1|696.5|145
1654372500000|2022-06-04 19:55:00|704.11|696.51|704.26|696.66|704.53|696.93|704|696.4|148
1654372800000|2022-06-04 20:00:00|704.22|696.62|708.79|701.19|708.83|701.23|703.9|696.3|306
1654373100000|2022-06-04 20:05:00|708.8|701.2|710.3|702.7|710.33|702.73|708.67|701.07|252
1654373400000|2022-06-04 20:10:00|710.32|702.72|705.85|698.25|710.36|702.76|705.84|698.24|269
1654373700000|2022-06-04 20:15:00|705.94|698.34|710.02|702.42|710.35|702.75|705.93|698.33|341
1654374000000|2022-06-04 20:20:00|709.97|702.37|709.13|701.53|710.17|702.57|709.07|701.47|217
1654374300000|2022-06-04 20:25:00|709.14|701.54|708.21|700.61|709.39|701.79|708.2|700.6|242
1654374600000|2022-06-04 20:30:00|708.15|700.55|714.04|706.44|714.09|706.49|707.75|700.15|314
1654374900000|2022-06-04 20:35:00|714.1|706.5|712.02|704.42|714.13|706.53|712.02|704.42|265
1654375200000|2022-06-04 20:40:00|712.25|704.65|710.06|702.46|712.25|704.65|710.06|702.46|194
1654375500000|2022-06-04 20:45:00|710.13|702.53|709.23|701.63|710.31|702.71|709.12|701.52|136
1654375800000|2022-06-04 20:50:00|709.24|701.64|712|704.4|712.33|704.73|709.07|701.47|279
1654376100000|2022-06-04 20:55:00|711.97|704.37|712.18|704.58|712.24|704.64|711.27|703.67|252
1654376400000|2022-06-04 21:00:00|712.14|704.54|714.35|706.75|714.7|707.1|712.11|704.51|272
1654376700000|2022-06-04 21:05:00|714.34|706.74|714.72|707.12|715.04|707.44|714.11|706.51|239
1654377000000|2022-06-04 21:10:00|714.76|707.16|715.44|707.84|715.48|707.88|714.59|706.99|283
1654377300000|2022-06-04 21:15:00|715.43|707.83|715.77|708.17|716.4|708.8|715.42|707.82|217
1654377600000|2022-06-04 21:20:00|715.84|708.24|720.09|712.49|720.25|712.65|715.77|708.17|274
1654377900000|2022-06-04 21:25:00|720.11|712.51|718.79|711.19|721.71|714.11|718.79|711.19|383
1654378200000|2022-06-04 21:30:00|718.83|711.23|717.27|709.67|719.14|711.54|717.11|709.51|299
1654378500000|2022-06-04 21:35:00|717.23|709.63|718.96|711.36|718.98|711.38|716.84|709.24|271
1654378800000|2022-06-04 21:40:00|718.95|711.35|724.46|716.86|724.99|717.39|718.95|711.35|445
1654379100000|2022-06-04 21:45:00|724.48|716.88|725.51|717.91|727.2|719.6|724.25|716.65|359
1654379400000|2022-06-04 21:50:00|725.56|717.96|726.42|718.82|727|719.4|724.02|716.42|320
1654379700000|2022-06-04 21:55:00|726.46|718.86|728.71|721.11|728.81|721.21|724.53|716.93|385
1654380000000|2022-06-04 22:00:00|728.63|721.03|738.88|731.28|739.02|731.42|727.01|719.41|640
1654380300000|2022-06-04 22:05:00|738.83|731.23|744.05|736.45|745.22|737.62|738.5|730.9|648
1654380600000|2022-06-04 22:10:00|744.07|736.47|741.8|734.2|746.44|738.84|740.69|733.26|596
1654380900000|2022-06-04 22:15:00|741.73|734.13|738.57|730.97|742.66|735.06|738.53|730.93|567
1654381200000|2022-06-04 22:20:00|738.55|730.95|737.88|730.28|740.07|732.47|737.21|729.61|436
1654381500000|2022-06-04 22:25:00|737.87|730.27|737.86|730.26|739.16|731.56|737.2|729.6|464
1654381800000|2022-06-04 22:30:00|737.87|730.27|737.93|730.33|739.95|732.35|737.87|730.27|420
1654382100000|2022-06-04 22:35:00|737.92|730.32|736.28|728.68|737.92|730.32|735.45|727.85|392
1654382400000|2022-06-04 22:40:00|736.29|728.69|737.78|730.18|739.89|732.29|736.16|728.56|458
1654382700000|2022-06-04 22:45:00|737.79|730.19|736.71|729.11|739.96|732.36|735.25|728.66|475
1654383000000|2022-06-04 22:50:00|736.72|729.12|737.81|730.21|737.97|730.37|735.81|728.21|341
1654383300000|2022-06-04 22:55:00|737.84|730.24|737.14|729.54|737.93|730.33|736.84|729.24|279
1654383600000|2022-06-04 23:00:00|737.11|729.51|735.04|727.44|737.86|730.26|734.53|726.93|466
1654383900000|2022-06-04 23:05:00|735.03|727.43|740.02|732.42|740.06|732.46|735.01|727.41|330
1654384200000|2022-06-04 23:10:00|740.04|732.44|742.04|734.44|742.27|734.67|740|732.4|320
1654384500000|2022-06-04 23:15:00|742.08|734.48|738.96|731.36|742.28|734.68|737.61|730.01|386
1654384800000|2022-06-04 23:20:00|738.95|731.35|740.15|732.55|740.18|732.58|738.07|730.47|459
1654385100000|2022-06-04 23:25:00|740.16|732.56|739.31|731.71|740.65|733.05|739.08|731.48|422
1654385400000|2022-06-04 23:30:00|739.48|731.88|742.01|734.41|742.1|734.5|739.48|731.88|410
1654385700000|2022-06-04 23:35:00|742.03|734.43|741.14|733.54|742.03|734.43|740.93|733.33|374
1654386000000|2022-06-04 23:40:00|741.12|733.52|741.07|733.47|741.47|733.87|738.05|731.84|356
1654386300000|2022-06-04 23:45:00|741.08|733.48|744.28|736.68|744.71|737.11|740.43|732.83|481
1654386600000|2022-06-04 23:50:00|744.23|736.63|744.3|736.7|745.46|737.86|743.26|735.66|388
1654386900000|2022-06-04 23:55:00|744.31|736.71|744.13|736.53|745.25|737.65|743.26|735.66|335
1654387200000|2022-06-05 00:00:00|744.14|736.54|746.17|738.57|747.08|739.48|744.13|736.53|398
1654387500000|2022-06-05 00:05:00|746.18|738.58|743.84|736.24|747.24|739.64|743.23|735.63|324
1654387800000|2022-06-05 00:10:00|743.63|736.03|745.87|738.27|746.1|738.5|740.85|733.96|459
1654388100000|2022-06-05 00:15:00|745.83|738.23|745.3|737.7|747.46|739.86|745.12|737.52|394
1654388400000|2022-06-05 00:20:00|745.31|737.71|748.63|741.03|748.91|741.31|742.87|735.81|408
1654388700000|2022-06-05 00:25:00|748.64|741.04|748.28|740.68|750.22|742.62|748.28|740.68|347
1654389000000|2022-06-05 00:30:00|748.29|740.69|749.23|741.63|749.66|742.06|745.31|737.71|410
1654389300000|2022-06-05 00:35:00|749.24|741.64|748|740.4|751.01|743.41|746.95|739.35|444
1654389600000|2022-06-05 00:40:00|747.99|740.39|744.08|736.48|748.42|740.82|743.36|735.76|481
1654389900000|2022-06-05 00:45:00|744.11|736.51|745.23|737.63|746.05|738.45|743.39|735.79|426
1654390200000|2022-06-05 00:50:00|745.24|737.64|742.95|735.35|745.85|738.25|742.95|735.35|451
1654390500000|2022-06-05 00:55:00|742.47|734.87|742.38|734.78|744.35|736.75|742.18|734.58|526
1654390800000|2022-06-05 01:00:00|742.39|734.79|742.09|734.49|742.39|734.79|740.41|732.81|531
1654391100000|2022-06-05 01:05:00|742.1|734.5|741.01|733.41|742.67|735.07|740.47|732.87|450
1654391400000|2022-06-05 01:10:00|740.97|733.37|740.31|732.71|741.27|733.67|739.46|731.86|500
1654391700000|2022-06-05 01:15:00|740.32|732.72|741.91|734.31|743.67|736.07|738.17|730.57|521
1654392000000|2022-06-05 01:20:00|741.95|734.35|742.8|735.2|742.97|735.37|741.59|733.99|442
1654392300000|2022-06-05 01:25:00|742.79|735.19|743.66|736.06|744.64|737.04|742.06|734.46|405
1654392600000|2022-06-05 01:30:00|743.62|736.02|745.79|738.19|747.06|739.46|740.15|733.25|395
1654392900000|2022-06-05 01:35:00|745.85|738.25|741.86|734.26|745.87|738.27|741.22|733.62|404
1654393200000|2022-06-05 01:40:00|741.89|734.29|740.86|733.26|741.98|734.38|740.7|733.1|315
1654393500000|2022-06-05 01:45:00|740.85|733.25|740.06|732.46|741.69|734.09|738.04|732.32|408
1654393800000|2022-06-05 01:50:00|740.05|732.45|740.1|732.5|741.55|733.95|739.92|732.32|322
1654394100000|2022-06-05 01:55:00|740.09|732.49|735.63|728.03|740.99|733.39|735.27|727.67|465
1654394400000|2022-06-05 02:00:00|735.62|728.02|737.54|729.94|739.26|731.66|735.13|727.53|488
1654394700000|2022-06-05 02:05:00|737.52|729.92|738.31|730.71|738.94|731.34|737.3|729.7|380
1654395000000|2022-06-05 02:10:00|738.3|730.7|738.27|730.67|739.56|731.96|738.14|730.54|357
1654395300000|2022-06-05 02:15:00|738.28|730.68|737|729.4|739.03|731.43|736.98|729.38|345
1654395600000|2022-06-05 02:20:00|737.02|729.42|736.91|729.31|737.58|729.98|735.4|727.8|351
1654395900000|2022-06-05 02:25:00|736.89|729.29|738.98|731.38|739.31|731.71|736.3|728.7|303
1654396200000|2022-06-05 02:30:00|738.97|731.37|738.9|731.3|739.21|731.61|738.11|730.51|272
1654396500000|2022-06-05 02:35:00|738.93|731.33|740.66|733.06|740.87|733.27|737.01|730.73|344
1654396800000|2022-06-05 02:40:00|740.68|733.08|740.26|732.66|741.05|733.45|738.78|731.18|383
1654397100000|2022-06-05 02:45:00|740.24|732.64|742.93|735.33|743.2|735.6|739.97|732.37|359
1654397400000|2022-06-05 02:50:00|742.94|735.34|741.87|734.27|743.04|735.44|739.01|732.37|292
1654397700000|2022-06-05 02:55:00|741.86|734.26|741.73|734.13|742.65|735.05|741.62|734.02|289
1654398000000|2022-06-05 03:00:00|741.76|734.16|740.32|732.72|742.83|735.23|739.16|731.56|369
1654398300000|2022-06-05 03:05:00|740.33|732.73|742.01|734.41|742.47|734.87|740.33|732.73|259
1654398600000|2022-06-05 03:10:00|741.98|734.38|741.54|733.94|742.33|734.73|740.81|733.21|270
1654398900000|2022-06-05 03:15:00|741.52|733.92|740.91|733.31|741.95|734.35|740.55|732.95|298
1654399200000|2022-06-05 03:20:00|740.9|733.3|743.3|735.7|745.5|737.9|740.9|733.3|353
1654399500000|2022-06-05 03:25:00|743.29|735.69|741.47|733.87|744.18|736.58|741.47|733.87|296
1654399800000|2022-06-05 03:30:00|741.36|733.76|742.65|735.05|743.46|735.86|739.2|733.38|412
1654400100000|2022-06-05 03:35:00|742.63|735.03|742.12|734.52|742.72|735.12|741.65|734.05|345
1654400400000|2022-06-05 03:40:00|742.14|734.54|741.01|733.41|742.29|734.69|740.62|733.02|332
1654400700000|2022-06-05 03:45:00|740.99|733.39|741.64|734.04|741.85|734.25|740.81|733.21|321
1654401000000|2022-06-05 03:50:00|741.63|734.03|741.25|733.65|741.84|734.24|741.19|733.59|244
1654401300000|2022-06-05 03:55:00|741.26|733.66|739.85|732.25|741.77|734.17|739.15|731.55|454
1654401600000|2022-06-05 04:00:00|739.88|732.28|738.31|730.71|740.05|732.45|735.87|730.15|369
1654401900000|2022-06-05 04:05:00|738.29|730.69|735.53|727.93|739.15|731.55|735.25|727.93|354
1654402200000|2022-06-05 04:10:00|735.47|727.87|733.95|726.35|735.47|727.87|731.94|724.34|392
1654402500000|2022-06-05 04:15:00|733.94|726.34|734.96|727.36|735.44|727.84|733.61|726.01|359
1654402800000|2022-06-05 04:20:00|734.92|727.32|734.13|726.53|735.74|728.14|733.83|726.23|273
1654403100000|2022-06-05 04:25:00|734.12|726.52|736.22|728.62|736.26|728.66|733.96|726.36|281
1654403400000|2022-06-05 04:30:00|736.21|728.61|736.13|728.53|737.02|729.42|735.25|727.65|331
1654403700000|2022-06-05 04:35:00|736.15|728.55|736.96|729.36|738|730.4|736.13|728.53|267
1654404000000|2022-06-05 04:40:00|736.95|729.35|736.12|728.52|738.09|730.49|735.94|728.34|300
1654404300000|2022-06-05 04:45:00|736.08|728.48|737.08|729.48|737.71|730.11|735.76|728.16|318
1654404600000|2022-06-05 04:50:00|737.05|729.45|737.29|729.69|738.76|731.16|736.99|729.39|246
1654404900000|2022-06-05 04:55:00|737.27|729.67|735.13|727.53|737.28|729.68|735.09|727.49|266
1654405200000|2022-06-05 05:00:00|735.11|727.51|738.02|730.42|738.07|730.47|735.06|727.46|285
1654405500000|2022-06-05 05:05:00|738.03|730.43|737.27|729.67|738.2|730.6|736.87|729.27|255
1654405800000|2022-06-05 05:10:00|737.25|729.65|737.96|730.36|737.97|730.37|736.96|729.36|196
1654406100000|2022-06-05 05:15:00|737.95|730.35|736.49|728.89|738.02|730.42|736.14|728.54|351
1654406400000|2022-06-05 05:20:00|736.53|728.93|738|730.4|738.12|730.52|733.76|728.12|254
1654406700000|2022-06-05 05:25:00|737.98|730.38|738.9|731.3|738.91|731.31|737.56|729.96|333
1654407000000|2022-06-05 05:30:00|738.89|731.29|738.1|730.5|739.08|731.48|737.27|729.67|343
1654407300000|2022-06-05 05:35:00|738.06|730.46|737.11|729.51|738.16|730.56|737.08|729.48|258
1654407600000|2022-06-05 05:40:00|737.12|729.52|737.7|730.1|737.83|730.23|736.32|728.72|322
1654407900000|2022-06-05 05:45:00|737.64|730.04|740.31|732.71|741.85|734.25|737.59|729.99|321
1654408200000|2022-06-05 05:50:00|740.29|732.69|740.12|732.52|741.01|733.41|740.08|732.48|235
1654408500000|2022-06-05 05:55:00|740.1|732.5|740.21|732.61|740.22|732.62|739.74|732.14|224
1654408800000|2022-06-05 06:00:00|740.22|732.62|738.1|730.5|740.3|732.7|737.22|729.62|349
1654409100000|2022-06-05 06:05:00|738.09|730.49|738.92|731.32|738.99|731.39|737.98|730.38|213
1654409400000|2022-06-05 06:10:00|738.74|731.14|738.22|730.62|738.9|731.3|737.81|730.21|198
1654409700000|2022-06-05 06:15:00|738.24|730.64|738.62|731.02|738.91|731.31|738.24|730.64|318
1654410000000|2022-06-05 06:20:00|738.63|731.03|737.26|729.66|738.68|731.08|736.35|728.75|366
1654410300000|2022-06-05 06:25:00|737.27|729.67|738.32|730.72|738.98|731.38|737.06|729.46|352
1654410600000|2022-06-05 06:30:00|738.31|730.71|739.27|731.67|739.78|732.18|737.87|730.27|353
1654410900000|2022-06-05 06:35:00|739.26|731.66|739.92|732.32|740.39|732.79|738.46|730.86|292
1654411200000|2022-06-05 06:40:00|739.9|732.3|740.06|732.46|740.19|732.59|739.64|732.04|318
1654411500000|2022-06-05 06:45:00|740.03|732.43|739.39|731.79|740.54|732.94|739.33|731.73|349
1654411800000|2022-06-05 06:50:00|739.37|731.77|738.27|730.67|739.43|731.83|738.11|730.51|250
1654412100000|2022-06-05 06:55:00|738.28|730.68|737.35|729.75|738.43|730.83|737.29|729.69|305
1654412400000|2022-06-05 07:00:00|737.37|729.77|735.25|727.65|737.37|729.77|735.16|727.56|304
1654412700000|2022-06-05 07:05:00|735.22|727.62|736.18|728.58|736.68|729.08|732.79|727.45|311
1654413000000|2022-06-05 07:10:00|736.17|728.57|736.32|728.72|737.08|729.48|736.17|728.57|299
1654413300000|2022-06-05 07:15:00|736.21|728.61|733.51|725.91|736.82|729.22|733.5|725.9|312
1654413600000|2022-06-05 07:20:00|733.5|725.9|734.98|727.38|735.03|727.43|732.37|724.77|298
1654413900000|2022-06-05 07:25:00|735.2|727.6|737.91|730.31|738.01|730.41|735.2|727.6|280
1654414200000|2022-06-05 07:30:00|737.9|730.3|737.15|729.55|737.99|730.39|736.92|729.32|348
1654414500000|2022-06-05 07:35:00|737.17|729.57|735.85|728.25|737.18|729.58|735.25|727.65|269
1654414800000|2022-06-05 07:40:00|735.82|728.22|736.83|729.23|736.99|729.39|735.65|728.05|281
1654415100000|2022-06-05 07:45:00|736.66|729.06|734.95|727.35|736.93|729.33|734.77|727.17|343
1654415400000|2022-06-05 07:50:00|734.93|727.33|734.16|726.56|736.84|729.24|733.95|726.35|325
1654415700000|2022-06-05 07:55:00|734.14|726.54|732.33|724.73|734.19|726.59|732.33|724.73|380
1654416000000|2022-06-05 08:00:00|732.28|724.68|732.17|724.57|733.04|725.44|731.81|724.21|296
1654416300000|2022-06-05 08:05:00|732.14|724.54|733.79|726.19|733.98|726.38|730.9|723.3|395
1654416600000|2022-06-05 08:10:00|733.89|726.29|734.28|726.68|735.07|727.47|733.85|726.25|258
1654416900000|2022-06-05 08:15:00|734.29|726.69|736.69|729.09|736.93|729.33|733.11|725.51|375
1654417200000|2022-06-05 08:20:00|736.73|729.13|736.24|728.64|737.45|729.85|736.11|728.51|265
1654417500000|2022-06-05 08:25:00|736.23|728.63|735.03|727.43|736.36|728.76|734.46|726.86|285
1654417800000|2022-06-05 08:30:00|735.02|727.42|735.04|727.44|736.62|729.02|732.98|727.33|299
1654418100000|2022-06-05 08:35:00|735.05|727.45|735.96|728.36|736.25|728.65|734.96|727.36|189
1654418400000|2022-06-05 08:40:00|735.95|728.35|734.82|727.22|735.95|728.35|734.29|726.69|314
1654418700000|2022-06-05 08:45:00|734.84|727.24|734.19|726.59|735.84|728.24|731.98|726.57|342
1654419000000|2022-06-05 08:50:00|734.15|726.55|735.51|727.91|735.54|727.94|734.02|726.42|205
1654419300000|2022-06-05 08:55:00|735.5|727.9|734.12|726.52|735.64|728.04|734.07|726.47|342
1654419600000|2022-06-05 09:00:00|734.11|726.51|733.91|726.31|734.26|726.66|733.71|726.11|448
1654419900000|2022-06-05 09:05:00|733.86|726.26|732.94|725.34|733.87|726.27|732.84|725.24|480
1654420200000|2022-06-05 09:10:00|732.88|725.28|730.9|723.3|732.88|725.28|730.07|722.47|459
1654420500000|2022-06-05 09:15:00|730.87|723.27|732.6|725|732.67|725.07|727.45|722.67|362
1654420800000|2022-06-05 09:20:00|732.58|724.98|730.95|723.35|732.85|725.25|729.97|722.37|475
1654421100000|2022-06-05 09:25:00|730.96|723.36|732|724.4|732.9|725.3|730.32|722.72|378
1654421400000|2022-06-05 09:30:00|731.99|724.39|731.26|723.66|732.91|725.31|731.04|723.44|437
1654421700000|2022-06-05 09:35:00|731.27|723.67|730.75|723.15|731.3|723.7|728.47|720.87|466
1654422000000|2022-06-05 09:40:00|730.76|723.16|734.02|726.42|734.61|727.01|730.19|722.59|490
1654422300000|2022-06-05 09:45:00|734|726.4|733.97|726.37|734.7|727.1|733.31|725.71|429
1654422600000|2022-06-05 09:50:00|733.96|726.36|734.08|726.48|734.8|727.2|732.67|725.07|385
1654422900000|2022-06-05 09:55:00|733.94|726.34|733.91|726.31|734.16|726.56|733.29|725.69|356
1654423200000|2022-06-05 10:00:00|733.89|726.29|732.64|725.04|734.03|726.43|732.32|724.72|337
1654423500000|2022-06-05 10:05:00|732.65|725.05|731.98|724.38|734.07|726.47|728.83|723.62|387
1654423800000|2022-06-05 10:10:00|731.99|724.39|734.13|726.53|734.14|726.54|731.83|724.23|435
1654424100000|2022-06-05 10:15:00|734.15|726.55|736.44|728.84|737.52|729.92|733.71|726.11|417
1654424400000|2022-06-05 10:20:00|736.49|728.89|734.01|726.41|736.79|729.19|733.73|726.13|323
1654424700000|2022-06-05 10:25:00|734.13|726.53|733.07|725.47|734.29|726.69|733.03|725.43|335
1654425000000|2022-06-05 10:30:00|733.04|725.44|734.57|726.97|734.68|727.08|731.58|725.37|358
1654425300000|2022-06-05 10:35:00|734.58|726.98|734.12|726.52|734.58|726.98|733.93|726.33|303
1654425600000|2022-06-05 10:40:00|733.99|726.39|732.52|724.92|734.03|726.43|731.88|724.28|347
1654425900000|2022-06-05 10:45:00|732.41|724.81|732.97|725.37|733.11|725.51|732.01|724.41|305
1654426200000|2022-06-05 10:50:00|733|725.4|732.14|724.54|733.07|725.47|731.96|724.36|270
1654426500000|2022-06-05 10:55:00|732.15|724.55|730.11|722.51|732.15|724.55|729.52|721.92|344
1654426800000|2022-06-05 11:00:00|730.12|722.52|732.06|724.46|732.31|724.71|729.88|722.28|387
1654427100000|2022-06-05 11:05:00|732.08|724.48|730.09|722.49|732.65|725.05|730.09|722.49|314
1654427400000|2022-06-05 11:10:00|730.1|722.5|730.93|723.33|730.96|723.36|729.92|722.32|237
1654427700000|2022-06-05 11:15:00|730.79|723.19|732.24|724.64|732.94|725.34|730.32|722.72|298
1654428000000|2022-06-05 11:20:00|732.26|724.66|733.81|726.21|733.81|726.21|730.94|723.34|314
1654428300000|2022-06-05 11:25:00|733.82|726.22|735.79|728.19|735.79|728.19|733.28|725.68|282
1654428600000|2022-06-05 11:30:00|735.7|728.1|735.89|728.29|736.26|728.66|735.2|727.6|276
1654428900000|2022-06-05 11:35:00|735.92|728.32|734.86|727.26|735.93|728.33|734.83|727.23|340
1654429200000|2022-06-05 11:40:00|734.84|727.24|734.74|727.14|734.86|727.26|734.5|726.9|376
1654429500000|2022-06-05 11:45:00|734.73|727.13|734.96|727.36|735.2|727.6|734.1|726.5|268
1654429800000|2022-06-05 11:50:00|734.95|727.35|735.09|727.49|735.18|727.58|734.91|727.31|246
1654430100000|2022-06-05 11:55:00|735.08|727.48|736.56|728.96|737.53|729.93|735.02|727.42|329
1654430400000|2022-06-05 12:00:00|736.55|728.95|737.72|730.12|737.76|730.16|733.55|727.63|485
1654430700000|2022-06-05 12:05:00|737.74|730.14|741.02|733.42|741.41|733.81|737.02|729.42|290
1654431000000|2022-06-05 12:10:00|741.03|733.43|743.28|735.68|744.98|737.38|738.25|732.68|405
1654431300000|2022-06-05 12:15:00|743.26|735.66|740.89|733.29|743.26|735.66|740.37|732.77|517
1654431600000|2022-06-05 12:20:00|740.9|733.3|742.7|735.1|742.84|735.24|740.87|733.27|372
1654431900000|2022-06-05 12:25:00|742.72|735.12|745.29|737.69|746.6|739|742.11|734.51|519
1654432200000|2022-06-05 12:30:00|745.28|737.68|743.68|736.08|745.97|738.37|742.95|735.35|503
1654432500000|2022-06-05 12:35:00|743.65|736.05|741.26|733.66|743.65|736.05|741.19|733.59|440
1654432800000|2022-06-05 12:40:00|741.23|733.63|741.95|734.35|742.59|734.99|741.04|733.44|286
1654433100000|2022-06-05 12:45:00|741.94|734.34|741.93|734.33|742.81|735.21|738.82|733.22|324
1654433400000|2022-06-05 12:50:00|741.94|734.34|742.78|735.18|742.92|735.32|741.87|734.27|336
1654433700000|2022-06-05 12:55:00|742.77|735.17|742.81|735.21|742.92|735.32|741.92|734.32|329
1654434000000|2022-06-05 13:00:00|742.79|735.19|748.14|740.54|750.26|742.66|742.74|735.14|574
1654434300000|2022-06-05 13:05:00|748.15|740.55|745.92|738.32|748.26|740.66|745.42|737.82|389
1654434600000|2022-06-05 13:10:00|745.93|738.33|745.73|738.13|746.62|739.02|745.43|737.83|437
1654434900000|2022-06-05 13:15:00|745.72|738.12|743.16|735.56|745.72|738.12|742.86|735.26|351
1654435200000|2022-06-05 13:20:00|743.05|735.45|741.88|734.28|743.23|735.63|741.7|734.1|357
1654435500000|2022-06-05 13:25:00|741.87|734.27|744.42|736.82|744.66|737.06|741.84|734.24|349
1654435800000|2022-06-05 13:30:00|744.4|736.8|742.84|735.24|744.42|736.82|740.17|732.57|425
1654436100000|2022-06-05 13:35:00|742.85|735.25|743|735.4|743.1|735.5|741.61|734.01|332
1654436400000|2022-06-05 13:40:00|742.91|735.31|741.62|734.02|742.92|735.32|741.03|733.43|322
1654436700000|2022-06-05 13:45:00|741.63|734.03|744.06|736.46|744.87|737.27|741.59|733.99|409
1654437000000|2022-06-05 13:50:00|744.05|736.45|738.65|731.05|744.72|737.12|738.55|730.95|559
1654437300000|2022-06-05 13:55:00|738.64|731.04|739.6|732|741.28|733.68|738.2|730.6|553
1654437600000|2022-06-05 14:00:00|739.64|732.04|738.68|731.08|739.75|732.15|736.49|728.89|556
1654437900000|2022-06-05 14:05:00|738.69|731.09|739.68|732.08|740.38|732.78|738.35|730.75|424
1654438200000|2022-06-05 14:10:00|739.65|732.05|738.91|731.31|739.81|732.21|737.37|729.77|447
1654438500000|2022-06-05 14:15:00|738.9|731.3|740.79|733.19|741.49|733.89|737.91|730.31|519
1654438800000|2022-06-05 14:20:00|740.81|733.21|743.74|736.14|744.51|736.91|740.76|733.16|441
1654439100000|2022-06-05 14:25:00|743.75|736.15|743.6|736|744.03|736.43|742.12|734.52|487
1654439400000|2022-06-05 14:30:00|743.61|736.01|746.36|738.76|746.89|739.29|743.6|736|350
1654439700000|2022-06-05 14:35:00|746.35|738.75|745.74|738.14|746.55|738.95|745.23|737.63|393
1654440000000|2022-06-05 14:40:00|745.75|738.15|746.77|739.17|748.13|740.53|745.41|737.81|462
1654440300000|2022-06-05 14:45:00|746.33|738.73|746.37|738.77|747.79|740.19|745.76|738.16|427
1654440600000|2022-06-05 14:50:00|746.36|738.76|747.35|739.75|748.51|740.91|745.94|738.34|336
1654440900000|2022-06-05 14:55:00|747.34|739.74|747.31|739.71|748.27|740.67|747.22|739.62|470
1654441200000|2022-06-05 15:00:00|747.58|739.98|747.16|739.56|749.47|741.87|746.54|738.94|480
1654441500000|2022-06-05 15:05:00|747.17|739.57|750.2|742.6|750.49|742.89|745.91|739.33|476
1654441800000|2022-06-05 15:10:00|750.19|742.59|751.33|743.73|756.06|748.46|750.03|742.43|478
1654442100000|2022-06-05 15:15:00|751.3|743.7|752.32|744.72|752.86|745.26|750.97|743.37|352
1654442400000|2022-06-05 15:20:00|752.37|744.77|755.19|747.59|757.44|749.84|752.37|744.77|537
1654442700000|2022-06-05 15:25:00|754.77|747.17|753.39|745.79|755.24|747.64|753.34|745.74|453
1654443000000|2022-06-05 15:30:00|753.4|745.8|754.23|746.63|754.49|746.89|752.18|744.58|496
1654443300000|2022-06-05 15:35:00|754.24|746.64|756.74|749.14|756.96|749.36|753.68|746.08|479
1654443600000|2022-06-05 15:40:00|756.73|749.13|754.28|746.68|757.12|749.52|754.28|746.68|437
1654443900000|2022-06-05 15:45:00|754.27|746.67|756.17|748.57|756.89|749.29|753.35|745.75|519
1654444200000|2022-06-05 15:50:00|756.18|748.58|756.75|749.15|757.08|749.48|755.32|747.72|434
1654444500000|2022-06-05 15:55:00|756.76|749.16|760.09|752.49|760.22|752.62|754.71|749.13|444
1654444800000|2022-06-05 16:00:00|760.12|752.52|760.5|752.9|760.86|753.26|757.64|750.04|555
1654445100000|2022-06-05 16:05:00|760.61|753.01|766.74|759.14|767.13|759.53|760.6|753|703
1654445400000|2022-06-05 16:10:00|766.69|759.09|763.43|755.83|767.71|760.11|762.4|754.8|593
1654445700000|2022-06-05 16:15:00|763.39|755.79|765.17|757.57|766.89|759.29|762.42|754.82|786
1654446000000|2022-06-05 16:20:00|765.16|757.56|760.54|752.94|766|758.4|760.54|752.94|559
1654446300000|2022-06-05 16:25:00|760.5|752.9|757.61|750.01|761.53|753.93|757.61|750.01|594
1654446600000|2022-06-05 16:30:00|757.6|750|757.71|750.11|758.51|750.91|752.31|744.71|706
1654446900000|2022-06-05 16:35:00|757.72|750.12|755.21|747.61|758.32|750.72|754.24|746.64|558
1654447200000|2022-06-05 16:40:00|755.22|747.62|757.8|750.2|757.96|750.36|754.93|747.33|467
1654447500000|2022-06-05 16:45:00|757.79|750.19|754.22|746.62|758.06|750.46|754.15|746.55|443
1654447800000|2022-06-05 16:50:00|754.2|746.6|753.44|745.84|755.83|748.23|753.37|745.77|527
1654448100000|2022-06-05 16:55:00|753.43|745.83|753.85|746.25|754.94|747.34|753.14|745.54|459
1654448400000|2022-06-05 17:00:00|753.86|746.26|755.21|747.61|756.48|748.88|750.43|742.83|565
1654448700000|2022-06-05 17:05:00|755.2|747.6|754.98|747.38|756.75|749.15|753.26|745.66|483
1654449000000|2022-06-05 17:10:00|755|747.4|755.28|747.68|755.61|748.01|753.59|745.99|352
1654449300000|2022-06-05 17:15:00|755.29|747.69|757.21|749.61|757.78|750.18|754.19|746.59|463
1654449600000|2022-06-05 17:20:00|757.2|749.6|760.31|752.71|761.52|753.92|753.39|745|547
1654449900000|2022-06-05 17:25:00|760.32|752.72|760.2|752.6|761.81|754.21|759.45|751.85|553
1654450200000|2022-06-05 17:30:00|760.18|752.58|758.88|751.28|761.79|754.19|758.42|750.82|568
1654450500000|2022-06-05 17:35:00|758.9|751.3|761.72|754.12|761.95|754.35|758.79|751.19|468
1654450800000|2022-06-05 17:40:00|761.71|754.11|763.19|755.59|764.43|756.83|761.5|753.9|501
1654451100000|2022-06-05 17:45:00|763.21|755.61|764.46|756.86|766.34|758.74|761.93|754.24|503
1654451400000|2022-06-05 17:50:00|764.47|756.87|762.19|754.59|765.58|757.98|762.15|754.55|439
1654451700000|2022-06-05 17:55:00|762.18|754.58|762.38|754.78|763.14|755.54|762.16|754.56|423
1654452000000|2022-06-05 18:00:00|762.25|754.65|763.22|755.62|764.9|757.3|762.25|754.65|480
1654452300000|2022-06-05 18:05:00|763.25|755.65|761.19|753.59|763.51|755.91|761.1|753.5|395
1654452600000|2022-06-05 18:10:00|761.17|753.57|761.38|753.78|762.79|755.19|760.13|752.53|475
1654452900000|2022-06-05 18:15:00|761.39|753.79|762.5|754.9|763.14|755.54|760.56|752.96|450
1654453200000|2022-06-05 18:20:00|762.71|755.11|761.33|753.73|762.87|755.27|761.28|753.68|373
1654453500000|2022-06-05 18:25:00|761.34|753.74|762.98|755.38|763.22|755.62|761.17|753.57|339
1654453800000|2022-06-05 18:30:00|763|755.4|762.04|754.44|763.02|755.42|761.16|753.56|326
1654454100000|2022-06-05 18:35:00|762.05|754.45|759.19|751.59|762.15|754.55|759.18|751.58|391
1654454400000|2022-06-05 18:40:00|759.2|751.6|759.19|751.59|760.02|752.42|758.96|751.36|296
1654454700000|2022-06-05 18:45:00|759.22|751.62|759.69|752.09|760|752.4|758.88|751.28|299
1654455000000|2022-06-05 18:50:00|759.7|752.1|758.4|750.8|759.75|752.15|758.28|750.68|290
1654455300000|2022-06-05 18:55:00|758.39|750.79|757.14|749.54|758.41|750.81|756.52|748.92|425
1654455600000|2022-06-05 19:00:00|757.15|749.55|758.95|751.35|759.13|751.53|757.06|749.46|405
1654455900000|2022-06-05 19:05:00|758.9|751.3|758.19|750.59|759.06|751.46|757.37|749.77|348
1654456200000|2022-06-05 19:10:00|758.23|750.63|757.61|750.01|759.46|751.86|757.45|749.85|258
1654456500000|2022-06-05 19:15:00|757.63|750.03|755.95|748.35|757.77|750.17|755.93|748.33|284
1654456800000|2022-06-05 19:20:00|755.94|748.34|756.46|748.86|757.15|749.55|755.94|748.34|299
1654457100000|2022-06-05 19:25:00|756.45|748.85|757.29|748.19|757.29|748.92|755.63|748|301
1654457400000|2022-06-05 19:30:00|757.3|748.2|756.99|747.89|757.57|748.47|756.98|747.88|219
1654457700000|2022-06-05 19:35:00|757.01|747.91|756.05|746.95|757.14|748.04|756|746.9|260
1654458000000|2022-06-05 19:40:00|756.08|746.98|756.48|747.38|756.91|747.81|752.65|742.71|294
1654458300000|2022-06-05 19:45:00|756.47|747.37|759.49|750.39|760.69|751.59|756.33|747.23|345
1654458600000|2022-06-05 19:50:00|759.51|750.41|760.14|751.04|762.59|753.49|759.42|750.32|332
1654458900000|2022-06-05 19:55:00|760.18|751.08|761.54|752.44|763.57|754.47|760.09|750.99|394
1654459200000|2022-06-05 20:00:00|761.55|752.45|765.68|756.58|765.78|756.68|761.54|752.44|485
1654459500000|2022-06-05 20:05:00|765.66|756.56|782.85|773.75|782.85|773.75|764.95|755.85|551
1654459800000|2022-06-05 20:10:00|783.65|774.55|781.05|771.95|791.63|782.53|779.38|770.67|664
1654460100000|2022-06-05 20:15:00|781.04|771.94|776.76|767.66|781.55|772.45|776.22|767.12|595
1654460400000|2022-06-05 20:20:00|776.77|767.67|776.41|767.31|777.69|768.59|773.2|764.1|531
1654460700000|2022-06-05 20:25:00|776.34|767.24|774.47|765.37|776.36|767.26|770.7|762.5|479
1654461000000|2022-06-05 20:30:00|774.49|765.39|773.63|764.53|774.97|765.87|771.85|762.75|447
1654461300000|2022-06-05 20:35:00|773.68|764.58|773.02|763.92|774.64|765.54|769.64|760.2|467
1654461600000|2022-06-05 20:40:00|773.01|763.91|770.94|761.84|773.4|764.3|770.49|761.39|382
1654461900000|2022-06-05 20:45:00|771.06|761.96|771.52|762.42|772.02|762.92|770.86|761.76|471
1654462200000|2022-06-05 20:50:00|771.53|762.43|769.97|760.87|771.56|762.46|769.33|760.23|289
1654462500000|2022-06-05 20:55:00|769.98|760.88|769.78|760.68|771.01|761.91|766.46|755.28|361
1654462800000|2022-06-05 21:00:00|769.8|760.7|769.31|761.71|771.9|762.8|769.3|760.58|405
1654463100000|2022-06-05 21:05:00|769.37|761.77|770.06|762.46|771.01|763.41|768.02|760.42|468
1654463400000|2022-06-05 21:10:00|770.02|762.42|771.32|763.72|772.48|764.88|768.03|760.43|357
1654463700000|2022-06-05 21:15:00|771.33|763.73|770.2|762.6|772.14|764.54|769.08|761.48|377
1654464000000|2022-06-05 21:20:00|770.16|762.56|774.45|766.85|776.81|769.21|769.38|761.78|478
1654464300000|2022-06-05 21:25:00|774.72|767.12|776.19|768.59|776.21|768.61|773.45|765.85|351
1654464600000|2022-06-05 21:30:00|776.21|768.61|780.5|772.9|783.33|775.73|775.91|768.31|444
1654464900000|2022-06-05 21:35:00|780.03|772.43|775.77|768.17|780.36|772.76|775.09|767.49|385
1654465200000|2022-06-05 21:40:00|776.06|768.46|777.41|769.81|779.01|771.41|774.85|767.25|449
1654465500000|2022-06-05 21:45:00|777.37|769.77|777.95|770.35|779.32|771.72|776.18|768.58|315
1654465800000|2022-06-05 21:50:00|777.94|770.34|775.35|767.75|778.36|770.76|775.21|767.61|363
1654466100000|2022-06-05 21:55:00|775.33|767.73|776.12|768.52|777.36|769.76|774.89|767.29|347
1654466400000|2022-06-05 22:00:00|776.33|768.73|778.35|770.75|778.73|771.13|775.86|768.26|565
1654466700000|2022-06-05 22:05:00|778.2|770.6|778.46|770.86|781.79|774.19|778.13|770.53|464
1654467000000|2022-06-05 22:10:00|778.52|770.92|777.38|769.78|779.67|772.07|777.31|769.71|484
1654467300000|2022-06-05 22:15:00|777.37|769.77|777.59|769.99|779.16|771.56|777.14|769.54|393
1654467600000|2022-06-05 22:20:00|777.56|769.96|779.19|771.59|779.21|771.61|777.26|769.66|220
1654467900000|2022-06-05 22:25:00|779.08|771.48|773.39|765.79|780.03|772.43|773.36|765.76|626
1654468200000|2022-06-05 22:30:00|773.29|765.69|772.65|765.05|774.27|766.67|771.31|763.71|683
1654468500000|2022-06-05 22:35:00|772.58|764.98|772.95|765.35|773.76|766.16|772.09|764.49|645
1654468800000|2022-06-05 22:40:00|772.96|765.36|773.95|766.35|775.44|767.84|772.93|765.33|510
1654469100000|2022-06-05 22:45:00|774.03|766.43|775.1|767.5|778|770.4|773.82|766.22|725
1654469400000|2022-06-05 22:50:00|775.11|767.51|776.39|768.79|778.23|770.63|774.97|767.37|692
1654469700000|2022-06-05 22:55:00|776.4|768.8|776.19|768.59|776.77|769.17|774.31|766.71|573
1654470000000|2022-06-05 23:00:00|776.2|768.6|775.82|768.22|778.22|770.62|774.39|766.79|575
1654470300000|2022-06-05 23:05:00|775.8|768.2|778.02|770.42|779.22|771.62|775.29|767.69|574
1654470600000|2022-06-05 23:10:00|778.03|770.43|775.47|767.87|780.28|772.68|774.76|767.16|567
1654470900000|2022-06-05 23:15:00|775.34|767.74|772.2|764.6|775.45|767.85|770.3|762.7|641
1654471200000|2022-06-05 23:20:00|772.22|764.62|771.89|764.29|772.37|764.77|770.37|762.77|406
1654471500000|2022-06-05 23:25:00|771.84|764.24|766.86|759.26|772.14|764.54|766.53|758.93|487
1654471800000|2022-06-05 23:30:00|766.85|759.25|769.15|761.55|770.2|762.6|766.82|759.22|579
1654472100000|2022-06-05 23:35:00|769.19|761.59|767.77|760.17|769.32|761.72|765.35|757.75|600
1654472400000|2022-06-05 23:40:00|767.8|760.2|766.77|759.17|767.84|760.24|765.04|757.44|514
1654472700000|2022-06-05 23:45:00|766.76|759.16|768.36|760.76|768.87|761.27|765.05|757.45|682
1654473000000|2022-06-05 23:50:00|768.37|760.77|767.81|760.21|768.37|760.77|766.18|758.58|505
1654473300000|2022-06-05 23:55:00|767.79|760.19|768.26|760.66|770.32|762.72|766.52|758.92|688
1654473600000|2022-06-06 00:00:00|768.24|760.64|769.07|761.47|769.17|761.57|766.08|758.48|748
1654473900000|2022-06-06 00:05:00|769.16|761.56|771.6|764|771.97|764.37|769.13|761.53|561
1654474200000|2022-06-06 00:10:00|771.61|764.01|770.18|762.58|774.18|766.58|769.97|762.37|575
1654474500000|2022-06-06 00:15:00|770.17|762.57|773.39|765.79|773.71|766.11|768.88|761.28|749
1654474800000|2022-06-06 00:20:00|773.38|765.78|773.96|766.36|774.96|767.36|773.27|765.67|655
1654475100000|2022-06-06 00:25:00|774|766.4|774.26|766.66|776.12|768.52|773.75|766.15|659
1654475400000|2022-06-06 00:30:00|774.25|766.65|778.16|770.56|778.99|771.39|774.06|766.46|691
1654475700000|2022-06-06 00:35:00|777.88|770.28|778.67|771.07|778.92|771.32|777.18|769.58|552
1654476000000|2022-06-06 00:40:00|778.68|771.08|782.12|774.52|782.53|774.93|778.21|770.61|583
1654476300000|2022-06-06 00:45:00|782.29|774.69|791.29|783.69|792.18|784.58|780.6|773|755
1654476600000|2022-06-06 00:50:00|791.3|783.7|787.98|780.38|792.96|785.36|785.22|777.62|699
1654476900000|2022-06-06 00:55:00|787.97|780.37|790.04|782.44|791.14|783.54|786.12|778.52|617
1654477200000|2022-06-06 01:00:00|790.03|782.43|797.86|790.26|797.86|790.26|789.97|782.37|775
1654477500000|2022-06-06 01:05:00|797.85|790.25|801.95|794.35|807.17|799.57|797.85|790.25|853
1654477800000|2022-06-06 01:10:00|801.98|794.38|796.72|789.12|802.02|794.42|795.14|787.54|720
1654478100000|2022-06-06 01:15:00|796.73|789.13|797.31|789.71|799.17|791.57|795.87|788.27|712
1654478400000|2022-06-06 01:20:00|797.4|789.8|798.03|790.43|801.36|793.76|797.11|789.51|695
1654478700000|2022-06-06 01:25:00|798.02|790.42|799.23|791.63|803.21|795.61|797.91|790.31|842
1654479000000|2022-06-06 01:30:00|799.24|791.64|800.21|792.61|801.82|794.22|798.92|791.32|683
1654479300000|2022-06-06 01:35:00|800.14|792.54|802.38|794.78|804.25|796.65|799.18|791.58|703
1654479600000|2022-06-06 01:40:00|802.3|794.7|799.99|792.39|802.5|794.9|799.23|791.63|728
1654479900000|2022-06-06 01:45:00|799.96|792.36|802.26|794.66|803.08|795.48|799.03|791.43|766
1654480200000|2022-06-06 01:50:00|802.28|794.68|805.18|797.58|807.25|799.65|802.18|794.58|864
1654480500000|2022-06-06 01:55:00|805.07|797.47|801.87|794.27|807.04|799.44|801.09|793.49|677
1654480800000|2022-06-06 02:00:00|801.96|794.36|800.4|792.8|805.24|797.64|800.4|792.8|793
1654481100000|2022-06-06 02:05:00|800.27|792.67|798.23|790.63|801.28|793.68|798.02|790.42|660
1654481400000|2022-06-06 02:10:00|798.21|790.61|798.2|790.6|799.15|791.55|797.2|789.6|558
1654481700000|2022-06-06 02:15:00|798.23|790.63|795.42|787.82|798.7|791.1|795.16|787.56|626
1654482000000|2022-06-06 02:20:00|795.41|787.81|793.8|786.2|796.01|788.41|793.43|785.83|562
1654482300000|2022-06-06 02:25:00|794|786.4|794.7|787.1|794.93|787.33|793.2|785.6|400
1654482600000|2022-06-06 02:30:00|794.69|787.09|794.64|787.04|797.27|789.67|794.2|786.6|793
1654482900000|2022-06-06 02:35:00|794.68|787.08|795.73|788.13|796.11|788.51|794.27|786.67|551
1654483200000|2022-06-06 02:40:00|795.72|788.12|795.12|787.52|796.46|788.86|795.07|787.47|542
1654483500000|2022-06-06 02:45:00|795.15|787.55|796.26|788.66|797.97|790.37|795.03|787.43|641
1654483800000|2022-06-06 02:50:00|796.23|788.63|795.74|788.14|796.28|788.68|795.05|787.45|478
1654484100000|2022-06-06 02:55:00|795.75|788.15|795.21|787.61|796.48|788.88|793.35|785.75|548
1654484400000|2022-06-06 03:00:00|795.2|787.6|796.18|788.58|796.67|789.07|795.18|787.58|580
1654484700000|2022-06-06 03:05:00|796.04|788.44|793.57|785.97|797.77|790.17|793.55|785.95|643
1654485000000|2022-06-06 03:10:00|793.59|785.99|796.44|788.84|797.51|789.91|793.44|785.84|638
1654485300000|2022-06-06 03:15:00|796.41|788.81|799.67|792.07|799.98|792.38|794.13|786.53|737
1654485600000|2022-06-06 03:20:00|799.65|792.05|798.1|790.5|800.04|792.44|798.1|790.5|551
1654485900000|2022-06-06 03:25:00|798.15|790.55|798.33|790.73|799.48|791.88|797.82|790.22|436
1654486200000|2022-06-06 03:30:00|798.35|790.75|798.33|790.73|800.21|792.61|798.14|790.54|681
1654486500000|2022-06-06 03:35:00|798.29|790.69|801.27|793.67|802.96|795.36|798.21|790.61|593
1654486800000|2022-06-06 03:40:00|801.28|793.68|801.26|793.66|802.17|794.57|800.05|792.45|686
1654487100000|2022-06-06 03:45:00|801.34|793.74|803.03|795.43|805.12|797.52|800.35|792.75|776
1654487400000|2022-06-06 03:50:00|803.02|795.42|802.05|794.45|803.68|796.08|801.57|793.97|740
1654487700000|2022-06-06 03:55:00|802.06|794.46|803.13|795.53|804.3|796.7|802.02|794.42|641
1654488000000|2022-06-06 04:00:00|803.14|795.54|809.88|802.28|812.33|804.73|803.1|795.5|686
1654488300000|2022-06-06 04:05:00|809.83|802.23|810.35|802.75|811.29|803.69|809.11|801.51|524
1654488600000|2022-06-06 04:10:00|810.3|802.7|809.26|801.66|811.15|803.55|808.24|800.64|451
1654488900000|2022-06-06 04:15:00|809.31|801.71|806.96|799.36|810.42|802.82|806.26|798.66|394
1654489200000|2022-06-06 04:20:00|806.97|799.37|808.16|800.56|808.64|801.04|806.3|798.7|595
1654489500000|2022-06-06 04:25:00|808.13|800.53|808.11|800.51|809.1|801.5|806.97|799.37|574
1654489800000|2022-06-06 04:30:00|808.13|800.53|805.19|797.59|808.3|800.7|804.17|796.57|611
1654490100000|2022-06-06 04:35:00|805.24|797.64|807.81|800.21|807.91|800.31|804.23|796.63|621
1654490400000|2022-06-06 04:40:00|807.77|800.17|805.25|797.65|807.77|800.17|804.34|796.74|571
1654490700000|2022-06-06 04:45:00|805.27|797.67|805.06|797.46|805.46|797.86|803.18|795.58|682
1654491000000|2022-06-06 04:50:00|804.92|797.32|804.88|797.28|806.29|798.69|804.7|797.1|663
1654491300000|2022-06-06 04:55:00|804.91|797.31|803.16|795.56|804.97|797.37|803.13|795.53|534
1654491600000|2022-06-06 05:00:00|803.25|795.65|803.42|795.82|803.47|795.87|801.5|793.9|453
1654491900000|2022-06-06 05:05:00|803.48|795.88|804.32|796.72|804.67|797.07|802.16|794.56|488
1654492200000|2022-06-06 05:10:00|804.3|796.7|801.13|793.53|804.7|797.1|800.51|792.91|587
1654492500000|2022-06-06 05:15:00|801.14|793.54|799.87|792.27|801.19|793.59|798.24|790.64|702
1654492800000|2022-06-06 05:20:00|799.84|792.24|800.5|792.9|800.72|793.12|798.41|790.81|636
1654493100000|2022-06-06 05:25:00|800.45|792.85|798.06|790.46|800.53|792.93|797.75|790.15|555
1654493400000|2022-06-06 05:30:00|798.07|790.47|797.88|790.28|798.68|791.08|797.62|790.02|487
1654493700000|2022-06-06 05:35:00|797.81|790.21|799.33|791.73|800.28|792.68|797.81|790.21|518
1654494000000|2022-06-06 05:40:00|799.35|791.75|800.18|792.58|801.41|793.81|799.32|791.72|673
1654494300000|2022-06-06 05:45:00|800.29|792.69|799.24|791.64|800.32|792.72|798.3|790.7|659
1654494600000|2022-06-06 05:50:00|799.22|791.62|798.13|790.53|799.78|792.18|795.74|788.14|606
1654494900000|2022-06-06 05:55:00|798.14|790.54|797.18|789.58|798.56|790.96|796.15|788.55|437
1654495200000|2022-06-06 06:00:00|797.19|789.59|796.01|788.41|797.34|789.74|795.27|787.67|553
1654495500000|2022-06-06 06:05:00|796.02|788.42|795.09|787.49|796.25|788.65|794.98|787.38|574
1654495800000|2022-06-06 06:10:00|795.08|787.48|795.32|787.72|796.18|788.58|795.03|787.43|295
1654496100000|2022-06-06 06:15:00|795.31|787.71|795.98|788.38|796.69|789.09|795.05|787.45|343
1654496400000|2022-06-06 06:20:00|795.96|788.36|796.25|788.65|796.78|789.18|795.25|787.65|447
1654496700000|2022-06-06 06:25:00|796.23|788.63|796.08|788.48|796.49|788.89|795.23|787.63|387
1654497000000|2022-06-06 06:30:00|796.07|788.47|796.82|789.22|797.21|789.61|795.91|788.31|381
1654497300000|2022-06-06 06:35:00|796.98|789.38|797.14|789.54|797.64|790.04|796.15|788.55|381
1654497600000|2022-06-06 06:40:00|797.16|789.56|796.93|789.33|801.05|793.45|796.29|788.69|550
1654497900000|2022-06-06 06:45:00|796.92|789.32|804.14|796.54|804.15|796.55|796.72|789.12|618
1654498200000|2022-06-06 06:50:00|804.24|796.64|805.17|797.57|807.4|799.8|802.22|794.62|644
1654498500000|2022-06-06 06:55:00|805.16|797.56|802.19|794.59|805.47|797.87|802.09|794.49|687
1654498800000|2022-06-06 07:00:00|802.15|794.55|806.86|799.26|807.95|800.35|801.2|793.6|555
1654499100000|2022-06-06 07:05:00|807|799.4|804.37|796.77|807.26|799.66|804.05|796.45|555
1654499400000|2022-06-06 07:10:00|804.39|796.79|804.17|796.57|805.71|798.11|803.81|796.21|585
1654499700000|2022-06-06 07:15:00|804.22|796.62|801.32|793.72|805.12|797.52|800.78|793.18|612
1654500000000|2022-06-06 07:20:00|801.26|793.66|803.83|796.23|803.83|796.23|800.97|793.37|407
1654500300000|2022-06-06 07:25:00|803.82|796.22|802.3|794.7|803.89|796.29|801.71|794.11|504
1654500600000|2022-06-06 07:30:00|802.32|794.72|799.91|792.31|802.91|795.31|799.62|792.02|518
1654500900000|2022-06-06 07:35:00|799.79|792.19|797.21|789.61|800.46|792.86|796.95|789.35|594
1654501200000|2022-06-06 07:40:00|797.2|789.6|792.26|784.66|797.31|789.71|792.03|784.43|656
1654501500000|2022-06-06 07:45:00|792.25|784.65|795.25|787.65|796.57|788.97|792.08|784.48|479
1654501800000|2022-06-06 07:50:00|795.23|787.63|796.12|788.52|796.67|789.07|794.74|787.14|549
1654502100000|2022-06-06 07:55:00|796.13|788.53|795.8|788.2|797.15|789.55|794.75|787.15|636
1654502400000|2022-06-06 08:00:00|795.79|788.19|797.15|789.55|798.81|791.21|795.38|787.78|737
1654502700000|2022-06-06 08:05:00|797.17|789.57|795.39|787.79|797.63|790.03|794.21|786.61|639
1654503000000|2022-06-06 08:10:00|795.43|787.83|796.75|789.15|797.19|789.59|795.13|787.53|626
1654503300000|2022-06-06 08:15:00|796.76|789.16|796.88|789.28|797.46|789.86|795.68|788.08|708
1654503600000|2022-06-06 08:20:00|796.68|789.08|796.89|789.29|800.2|792.6|796.5|788.9|764
1654503900000|2022-06-06 08:25:00|796.96|789.36|798.59|790.99|798.69|791.09|796.96|789.36|747
1654504200000|2022-06-06 08:30:00|798.6|791|800.63|793.03|801.28|793.68|797.81|790.21|663
1654504500000|2022-06-06 08:35:00|800.65|793.05|801.15|793.55|801.22|793.62|799.68|792.08|462
1654504800000|2022-06-06 08:40:00|801.17|793.57|801.51|793.91|801.6|794|800.3|792.7|371
1654505100000|2022-06-06 08:45:00|801.52|793.92|803.21|795.61|803.21|795.61|800.75|793.15|447
1654505400000|2022-06-06 08:50:00|803.19|795.59|801.7|794.1|804.57|796.97|801.56|793.96|438
1654505700000|2022-06-06 08:55:00|801.6|794|802.14|794.54|802.5|794.9|801.03|793.43|678
1654506000000|2022-06-06 09:00:00|802.09|794.49|803.06|795.46|803.85|796.25|801.33|793.73|674
1654506300000|2022-06-06 09:05:00|803.11|795.51|808.08|800.48|808.09|800.49|803|795.4|664
1654506600000|2022-06-06 09:10:00|808.07|800.47|810.98|803.38|811.9|804.3|807.79|800.19|598
1654506900000|2022-06-06 09:15:00|810.97|803.37|809.57|801.97|812.2|804.6|809.2|801.6|512
1654507200000|2022-06-06 09:20:00|809.55|801.95|818.14|810.54|822.6|815|809.07|801.47|736
1654507500000|2022-06-06 09:25:00|818.09|810.49|813.99|806.39|818.09|810.49|813.7|806.1|618
1654507800000|2022-06-06 09:30:00|814|806.4|811.84|804.24|815.11|807.51|811.31|803.71|598
1654508100000|2022-06-06 09:35:00|811.86|804.26|813.02|805.42|813.17|805.57|811.5|803.9|606
1654508400000|2022-06-06 09:40:00|813.01|805.41|813.29|805.69|815.74|808.14|812.5|804.9|699
1654508700000|2022-06-06 09:45:00|813.14|805.54|815.24|807.64|815.32|807.72|812.73|805.13|654
1654509000000|2022-06-06 09:50:00|815.23|807.63|815.1|807.5|816.92|809.32|815.05|807.45|644
1654509300000|2022-06-06 09:55:00|815.09|807.49|815.77|808.17|815.78|808.18|812.17|804.57|530
1654509600000|2022-06-06 10:00:00|815.78|808.18|815.72|808.12|817.81|810.21|814.19|806.59|506
1654509900000|2022-06-06 10:05:00|815.57|807.97|811.93|804.33|815.76|808.16|811.85|804.25|462
1654510200000|2022-06-06 10:10:00|811.94|804.34|810.22|802.62|812.19|804.59|810.13|802.53|416
1654510500000|2022-06-06 10:15:00|810.23|802.63|809.73|802.13|810.58|802.98|809|801.4|386
1654510800000|2022-06-06 10:20:00|809.56|801.96|809.61|802.01|810.43|802.83|808.72|801.12|659
1654511100000|2022-06-06 10:25:00|809.62|802.02|809.66|802.06|809.93|802.33|808.63|801.03|568
1654511400000|2022-06-06 10:30:00|809.67|802.07|814.18|806.58|814.29|806.69|809.48|801.88|396
1654511700000|2022-06-06 10:35:00|814.17|806.57|812.35|804.75|814.24|806.64|810.17|802.57|346
1654512000000|2022-06-06 10:40:00|812.52|804.92|811.77|804.17|813.6|806|810.88|803.28|598
1654512300000|2022-06-06 10:45:00|811.75|804.15|814.5|806.9|817.36|809.76|811.47|803.87|646
1654512600000|2022-06-06 10:50:00|814.51|806.91|811.81|804.21|815.82|808.22|811.65|804.05|637
1654512900000|2022-06-06 10:55:00|811.8|804.2|811.18|803.58|812.03|804.43|809.95|802.35|422
1654513200000|2022-06-06 11:00:00|811.11|803.51|810.43|802.83|812.91|805.31|810.07|802.47|533
1654513500000|2022-06-06 11:05:00|810.17|802.57|810.03|802.43|812.12|804.52|808.92|801.32|699
1654513800000|2022-06-06 11:10:00|810.04|802.44|806.05|798.45|810.22|802.62|804.35|796.75|694
1654514100000|2022-06-06 11:15:00|806.06|798.46|806.92|799.32|807.96|800.36|805.55|797.95|707
1654514400000|2022-06-06 11:20:00|806.97|799.37|805.94|798.34|807.65|800.05|804.53|796.93|745
1654514700000|2022-06-06 11:25:00|805.92|798.32|805.99|798.39|807.01|799.41|805.15|797.55|443
1654515000000|2022-06-06 11:30:00|805.98|798.38|806.23|798.63|807.63|800.03|805.76|798.16|419
1654515300000|2022-06-06 11:35:00|806.25|798.65|802.8|795.2|806.79|799.19|802.36|794.76|540
1654515600000|2022-06-06 11:40:00|802.81|795.21|802.61|795.01|804.09|796.49|801.94|794.34|477
1654515900000|2022-06-06 11:45:00|802.62|795.02|799.43|791.83|802.92|795.32|799.28|791.68|587
1654516200000|2022-06-06 11:50:00|799.35|791.75|800.47|792.87|801.32|793.72|796.39|788.79|778
1654516500000|2022-06-06 11:55:00|800.62|793.02|800.3|792.7|801|793.4|799.14|791.54|681
1654516800000|2022-06-06 12:00:00|800.26|792.66|801.07|793.47|801.73|794.13|800.19|792.59|556
1654517100000|2022-06-06 12:05:00|801.06|793.46|801.8|794.2|802.83|795.23|800.74|793.14|465
1654517400000|2022-06-06 12:10:00|801.72|794.12|800.29|792.69|802.51|794.91|800.22|792.62|616
1654517700000|2022-06-06 12:15:00|800.23|792.63|798.19|790.59|801.17|793.57|798.17|790.57|515
1654518000000|2022-06-06 12:20:00|798.2|790.6|797.11|789.51|798.32|790.72|796.84|789.24|493
1654518300000|2022-06-06 12:25:00|797.12|789.52|799.21|791.61|799.9|792.3|797.11|789.51|660
1654518600000|2022-06-06 12:30:00|799.06|791.46|798.53|790.93|800.85|793.25|798.23|790.63|441
1654518900000|2022-06-06 12:35:00|798.55|790.95|803.24|795.64|803.29|795.69|798.1|790.5|619
1654519200000|2022-06-06 12:40:00|803.09|795.49|807.6|800|807.65|800.05|802.93|795.33|516
1654519500000|2022-06-06 12:45:00|807.61|800.01|804.27|796.67|807.61|800.01|803.67|796.07|641
1654519800000|2022-06-06 12:50:00|804.26|796.66|801.76|794.16|804.26|796.66|800.59|792.99|722
1654520100000|2022-06-06 12:55:00|801.74|794.14|802.84|795.24|804.16|796.56|801.27|793.67|719
1654520400000|2022-06-06 13:00:00|802.8|795.2|802.24|794.64|803.09|795.49|801.51|793.91|681
1654520700000|2022-06-06 13:05:00|802.25|794.65|801.04|793.44|803.79|796.19|801.01|793.41|695
1654521000000|2022-06-06 13:10:00|801.03|793.43|800.18|792.58|801.22|793.62|797.38|789.78|697
1654521300000|2022-06-06 13:15:00|800.17|792.57|798.39|790.79|800.25|792.65|797.26|789.66|594
1654521600000|2022-06-06 13:20:00|798.29|790.69|799.58|791.98|799.58|791.98|796.69|789.09|533
1654521900000|2022-06-06 13:25:00|799.73|792.13|800.73|793.13|801.05|793.45|798.31|790.71|545
1654522200000|2022-06-06 13:30:00|800.74|793.14|800.11|792.51|802|794.4|797.35|789.75|798
1654522500000|2022-06-06 13:35:00|799.89|792.29|797.71|790.11|801.18|793.58|796|788.4|842
1654522800000|2022-06-06 13:40:00|797.72|790.12|799.37|791.77|800.17|792.57|795.34|787.74|831
1654523100000|2022-06-06 13:45:00|799.44|791.84|797.19|789.59|799.44|791.84|795.3|787.7|777
1654523400000|2022-06-06 13:50:00|797.17|789.57|797.28|789.68|798.06|790.46|796.19|788.59|735
1654523700000|2022-06-06 13:55:00|797.31|789.71|797.56|789.96|797.98|790.38|794.81|787.21|721
1654524000000|2022-06-06 14:00:00|797.59|789.99|801.17|793.57|801.45|793.85|797.29|789.69|762
1654524300000|2022-06-06 14:05:00|801.16|793.56|802.98|795.38|805.88|798.28|800.8|793.2|769
1654524600000|2022-06-06 14:10:00|802.91|795.31|803.43|795.83|804.79|797.19|802.25|794.65|595
1654524900000|2022-06-06 14:15:00|803.45|795.85|801.92|794.32|804.08|796.48|800.42|792.82|638
1654525200000|2022-06-06 14:20:00|801.93|794.33|803.43|795.83|803.73|796.13|801.33|793.73|622
1654525500000|2022-06-06 14:25:00|803.59|795.99|805.94|798.34|806.66|799.06|801.6|794|670
1654525800000|2022-06-06 14:30:00|805.92|798.32|803.21|795.61|806.84|799.24|803.21|795.61|729
1654526100000|2022-06-06 14:35:00|803.22|795.62|803.59|795.99|804.98|797.38|803.12|795.52|622
1654526400000|2022-06-06 14:40:00|803.63|796.03|800.09|792.49|804.04|796.44|798.57|790.97|748
1654526700000|2022-06-06 14:45:00|800.07|792.47|797.33|789.73|800.47|792.87|796.34|788.74|605
1654527000000|2022-06-06 14:50:00|797.36|789.76|795.33|787.73|798.9|791.3|795.18|787.58|600
1654527300000|2022-06-06 14:55:00|795.3|787.7|791.08|783.48|795.89|788.29|790.43|782.83|649
1654527600000|2022-06-06 15:00:00|791.06|783.46|789.34|781.74|792.24|784.64|789.34|781.74|603
1654527900000|2022-06-06 15:05:00|789.38|781.78|783.39|775.79|789.96|782.36|783.36|775.76|761
1654528200000|2022-06-06 15:10:00|783.41|775.81|784.75|777.15|784.79|777.19|781.97|774.37|749
1654528500000|2022-06-06 15:15:00|784.74|777.14|781.53|773.93|786.77|779.17|781.53|773.93|820
1654528800000|2022-06-06 15:20:00|781.52|773.92|784.22|776.62|785.25|777.65|780.74|773.14|807
1654529100000|2022-06-06 15:25:00|784.16|776.56|785.72|778.12|787.98|780.38|783.77|776.17|708
1654529400000|2022-06-06 15:30:00|785.7|778.1|789.1|781.5|791.28|783.68|785.64|778.04|671
1654529700000|2022-06-06 15:35:00|789.13|781.53|789.81|782.21|791.75|784.15|787.96|780.36|682
1654530000000|2022-06-06 15:40:00|789.82|782.22|794.91|787.31|794.94|787.34|789.4|781.8|384
1654530300000|2022-06-06 15:45:00|794.93|787.33|793.31|785.71|797.25|789.65|791.96|784.36|638
1654530600000|2022-06-06 15:50:00|793.32|785.72|794.01|786.41|794.93|787.33|792.33|784.73|647
1654530900000|2022-06-06 15:55:00|793.98|786.38|794.14|786.54|795.2|787.6|793.13|785.53|552
1654531200000|2022-06-06 16:00:00|794.12|786.52|789.62|782.02|794.63|787.03|788.82|781.22|588
1654531500000|2022-06-06 16:05:00|789.65|782.05|788.71|781.11|791.87|784.27|788.4|780.8|726
1654531800000|2022-06-06 16:10:00|788.7|781.1|788.24|780.64|790.82|783.22|788.15|780.55|593
1654532100000|2022-06-06 16:15:00|788.25|780.65|788.95|781.35|789.77|782.17|787.26|779.66|766
1654532400000|2022-06-06 16:20:00|788.96|781.36|783.34|775.74|789.11|781.51|783.3|775.7|712
1654532700000|2022-06-06 16:25:00|783.37|775.77|784.94|777.34|786.03|778.43|783.3|775.7|772
1654533000000|2022-06-06 16:30:00|784.93|777.33|789.28|781.68|789.45|781.85|782.78|775.18|787
1654533300000|2022-06-06 16:35:00|789.21|781.61|787.58|779.98|789.21|781.61|786.53|778.93|582
1654533600000|2022-06-06 16:40:00|787.92|780.32|785.06|777.46|787.92|780.32|784.41|776.81|631
1654533900000|2022-06-06 16:45:00|784.99|777.39|784.26|776.66|785.47|777.87|784.15|776.55|597
1654534200000|2022-06-06 16:50:00|784.28|776.68|783.34|775.74|784.96|777.36|781.87|774.27|610
1654534500000|2022-06-06 16:55:00|783.4|775.8|785.87|778.27|786.19|778.59|783.4|775.8|607
1654534800000|2022-06-06 17:00:00|785.88|778.28|784.2|776.6|785.98|778.38|783.75|776.15|645
1654535100000|2022-06-06 17:05:00|784.24|776.64|784.28|776.68|787.5|779.9|784.03|776.43|553
1654535400000|2022-06-06 17:10:00|784.3|776.7|782.76|775.16|784.3|776.7|781.93|774.33|504
1654535700000|2022-06-06 17:15:00|782.75|775.15|779.02|771.42|782.9|775.3|778.91|771.31|690
1654536000000|2022-06-06 17:20:00|778.87|771.27|781.57|773.97|782|774.4|776.93|769.33|752
1654536300000|2022-06-06 17:25:00|781.55|773.95|785.03|777.43|785.29|777.69|781|773.4|760
1654536600000|2022-06-06 17:30:00|785.04|777.44|784.2|776.6|786.65|779.05|784.14|776.54|556
1654536900000|2022-06-06 17:35:00|784.19|776.59|785.54|777.94|786.01|778.41|783.94|776.34|529
1654537200000|2022-06-06 17:40:00|785.77|778.17|785.86|778.26|785.93|778.33|784.34|776.74|522
1654537500000|2022-06-06 17:45:00|785.88|778.28|785.28|777.68|785.97|778.37|784.14|776.54|535
1654537800000|2022-06-06 17:50:00|785.31|777.71|786.8|779.2|786.82|779.22|785.19|777.59|685
1654538100000|2022-06-06 17:55:00|786.86|779.26|785.59|777.99|787.02|779.42|785.2|777.6|565
1654538400000|2022-06-06 18:00:00|785.68|778.08|786.17|778.57|786.72|779.12|784.36|776.76|575
1654538700000|2022-06-06 18:05:00|786.16|778.56|785.38|777.78|787.63|780.03|784.57|776.97|473
1654539000000|2022-06-06 18:10:00|785.37|777.77|785.21|777.61|785.98|778.38|784.94|777.34|465
1654539300000|2022-06-06 18:15:00|785.22|777.62|786.39|778.79|786.94|779.34|784.26|776.66|572
1654539600000|2022-06-06 18:20:00|786.37|778.77|784.12|776.52|786.37|778.77|783.64|776.04|547
1654539900000|2022-06-06 18:25:00|784.1|776.5|782.83|775.23|784.19|776.59|782.24|774.64|643
1654540200000|2022-06-06 18:30:00|782.81|775.21|782.2|774.6|783.18|775.58|781.81|774.21|684
1654540500000|2022-06-06 18:35:00|782.14|774.54|779.21|771.61|782.77|775.17|779.19|771.59|661
1654540800000|2022-06-06 18:40:00|779.17|771.57|782.54|774.94|782.77|775.17|779.15|771.55|529
1654541100000|2022-06-06 18:45:00|782.55|774.95|784.01|776.41|786.19|778.59|782.55|774.95|632
1654541400000|2022-06-06 18:50:00|784|776.4|782.67|775.07|784.05|776.45|780.28|772.68|665
1654541700000|2022-06-06 18:55:00|782.8|775.2|783.99|776.39|784.92|777.32|782.74|775.14|460
1654542000000|2022-06-06 19:00:00|783.98|776.38|781.91|774.31|784.05|776.45|781.51|773.91|730
1654542300000|2022-06-06 19:05:00|781.9|774.3|783.14|775.54|783.67|776.07|781.54|773.94|555
1654542600000|2022-06-06 19:10:00|783.12|775.52|780.76|773.16|783.24|775.64|780.58|772.98|715
1654542900000|2022-06-06 19:15:00|780.75|773.15|781.38|773.78|782.99|775.39|780.51|772.91|515
1654543200000|2022-06-06 19:20:00|781.37|773.77|781.73|774.13|782.15|774.55|780.17|772.57|333
1654543500000|2022-06-06 19:25:00|781.75|774.15|781.97|774.37|782.68|775.08|781.19|773.59|432
1654543800000|2022-06-06 19:30:00|781.96|774.36|782.99|775.39|783.07|775.47|781.37|773.77|416
1654544100000|2022-06-06 19:35:00|782.94|775.34|783.8|776.2|783.89|776.29|781.41|773.81|289
1654544400000|2022-06-06 19:40:00|783.69|776.09|785.37|777.77|786.66|779.06|783.27|775.67|495
1654544700000|2022-06-06 19:45:00|785.38|777.78|784.78|777.18|785.62|778.02|784.22|776.62|424
1654545000000|2022-06-06 19:50:00|784.9|777.3|785.12|777.52|785.87|778.27|784.67|777.07|349
1654545300000|2022-06-06 19:55:00|785.06|777.46|785.35|777.75|786.17|778.57|785|777.4|440
1654545600000|2022-06-06 20:00:00|785.37|777.77|783.97|776.37|786.16|778.56|783.92|776.32|462
1654545900000|2022-06-06 20:05:00|783.99|776.39|777.27|769.67|784.11|776.51|777.26|769.66|568
1654546200000|2022-06-06 20:10:00|777.26|769.66|778.07|770.47|778.07|770.47|775.02|767.42|476
1654546500000|2022-06-06 20:15:00|778.08|770.48|784.23|776.63|784.62|777.02|777.66|770.06|436
1654546800000|2022-06-06 20:20:00|784.22|776.62|780.79|773.19|784.25|776.65|779.53|771.93|486
1654547100000|2022-06-06 20:25:00|780.78|773.18|780.69|773.09|781.23|773.63|778.65|771.05|472
1654547400000|2022-06-06 20:30:00|780.51|772.91|778.88|771.28|782.48|774.88|778.88|771.28|412
1654547700000|2022-06-06 20:35:00|778.9|771.3|778.84|771.24|779.67|772.07|778.09|770.49|544
1654548000000|2022-06-06 20:40:00|778.83|771.23|778.06|770.46|780.01|772.41|777.47|769.87|477
1654548300000|2022-06-06 20:45:00|778.05|770.45|779.46|771.86|779.6|772|777.93|770.33|336
1654548600000|2022-06-06 20:50:00|779.5|771.9|781.19|773.59|781.48|773.88|778.36|770.76|579
1654548900000|2022-06-06 20:55:00|781.22|773.62|781.06|773.46|781.92|774.32|780.43|772.83|464
1654549200000|2022-06-06 21:00:00|781.05|773.45|783.02|775.42|783.14|775.54|781.05|773.45|642
1654549500000|2022-06-06 21:05:00|783|775.4|783.2|775.6|784.15|776.55|782.26|774.66|491
1654549800000|2022-06-06 21:10:00|783.21|775.61|784.88|777.28|784.88|777.28|783.14|775.54|282
1654550100000|2022-06-06 21:15:00|784.82|777.22|785.08|777.48|785.18|777.58|784.59|776.99|339
1654550400000|2022-06-06 21:20:00|785.04|777.44|786.03|778.43|786.07|778.47|784.89|777.29|195
1654550700000|2022-06-06 21:25:00|785.95|778.35|787.99|780.39|788.05|780.45|785.92|778.32|128
1654551000000|2022-06-06 21:30:00|787.91|780.31|789.43|781.83|789.98|782.38|786.91|779.31|395
1654551300000|2022-06-06 21:35:00|789.48|781.88|791.65|784.05|791.73|784.13|789.21|781.61|337
1654551600000|2022-06-06 21:40:00|791.36|783.76|793.71|786.11|794.96|787.36|791.36|783.76|280
1654551900000|2022-06-06 21:45:00|794.13|786.53|791.88|784.28|795.12|787.52|791.87|784.27|349
1654552200000|2022-06-06 21:50:00|791.87|784.27|792.75|785.15|793.12|785.52|791.46|783.86|283
1654552500000|2022-06-06 21:55:00|792.76|785.16|794.22|786.62|794.3|786.7|792.51|784.91|166
1654552800000|2022-06-06 22:00:00|794.21|786.61|792.98|785.38|794.36|786.76|792.93|785.33|203
1654553100000|2022-06-06 22:05:00|792.9|785.3|799.87|792.27|800.42|792.82|792.71|785.11|203
1654553400000|2022-06-06 22:10:00|799.78|792.18|798.98|791.38|800.45|792.85|797.9|790.3|297
1654553700000|2022-06-06 22:15:00|798.99|791.39|795.77|788.17|799.07|791.47|795.77|788.17|376
1654554000000|2022-06-06 22:20:00|795.75|788.15|792.28|784.68|795.75|788.15|792.09|784.49|421
1654554300000|2022-06-06 22:25:00|792.29|784.69|793.79|786.19|794.1|786.5|792.09|784.49|322
1654554600000|2022-06-06 22:30:00|793.78|786.18|792.87|785.27|794.08|786.48|791.1|783.5|290
1654554900000|2022-06-06 22:35:00|792.97|785.37|794.39|786.79|794.52|786.92|792.62|785.02|223
1654555200000|2022-06-06 22:40:00|794.35|786.75|793.21|785.61|794.35|786.75|793.06|785.46|208
1654555500000|2022-06-06 22:45:00|793.2|785.6|789.43|781.83|793.35|785.75|789.43|781.83|383
1654555800000|2022-06-06 22:50:00|789.46|781.86|791.29|783.69|792.24|784.64|788.99|781.39|321
1654556100000|2022-06-06 22:55:00|791.28|783.68|790.1|782.5|791.99|784.39|789.49|781.89|288
1654556400000|2022-06-06 23:00:00|790.11|782.51|791.07|783.47|791.96|784.36|789.72|782.12|305
1654556700000|2022-06-06 23:05:00|791.08|783.48|792.57|784.97|793.68|786.08|791|783.4|181
1654557000000|2022-06-06 23:10:00|792.63|785.03|793.27|785.67|793.35|785.75|790.29|782.69|326
1654557300000|2022-06-06 23:15:00|793.25|785.65|794.96|787.36|795.3|787.7|792.16|784.56|362
1654557600000|2022-06-06 23:20:00|794.97|787.37|794.52|786.92|795.78|788.18|794.48|786.88|236
1654557900000|2022-06-06 23:25:00|794.51|786.91|795.71|788.11|796.3|788.7|793.21|785.61|293
1654558200000|2022-06-06 23:30:00|795.4|787.8|796.05|788.45|796.05|788.45|794.48|786.88|179
1654558500000|2022-06-06 23:35:00|796.02|788.42|797.4|789.8|798.09|790.49|795.45|787.85|241
1654558800000|2022-06-06 23:40:00|797.41|789.81|799.35|791.75|799.46|791.86|796.81|789.21|205
1654559100000|2022-06-06 23:45:00|799.3|791.7|801.12|793.52|802.77|795.17|799.3|791.7|306
1654559400000|2022-06-06 23:50:00|801.11|793.51|802.21|794.61|802.27|794.67|796.31|788.71|417
1654559700000|2022-06-06 23:55:00|802.16|794.56|801.31|793.71|803.13|795.53|801.24|793.64|303
1654560000000|2022-06-07 00:00:00|801.32|793.72|793.7|786.1|801.97|794.37|793.7|786.1|560
1654560300000|2022-06-07 00:05:00|793.64|786.04|799.32|791.72|800.54|792.94|793.25|785.65|594
1654560600000|2022-06-07 00:10:00|799.31|791.71|795.2|787.6|800.27|792.67|795.02|787.42|626
1654560900000|2022-06-07 00:15:00|795.21|787.61|796.14|788.54|799.8|792.2|794.25|786.65|624
1654561200000|2022-06-07 00:20:00|796.13|788.53|779.17|771.57|796.48|788.88|779.1|771.5|810
1654561500000|2022-06-07 00:25:00|779.04|771.44|775.14|767.54|779.04|771.44|773.83|766.23|814
1654561800000|2022-06-07 00:30:00|775.12|767.52|766.29|758.69|775.12|767.52|764.73|757.13|886
1654562100000|2022-06-07 00:35:00|766.28|758.68|760.72|753.12|767.86|760.26|758.35|750.75|964
1654562400000|2022-06-07 00:40:00|760.73|753.13|758.81|751.21|764.56|756.96|758.46|750.86|887
1654562700000|2022-06-07 00:45:00|758.84|751.24|759.38|751.78|763.19|755.59|758.81|751.21|716
1654563000000|2022-06-07 00:50:00|759.37|751.77|759.16|751.56|759.39|751.79|755.44|747.84|647
1654563300000|2022-06-07 00:55:00|759.1|751.5|755.26|747.66|759.13|751.53|754.83|747.23|483
1654563600000|2022-06-07 01:00:00|755.24|747.64|757.25|749.65|758.01|750.41|749.63|742.03|739
1654563900000|2022-06-07 01:05:00|757.23|749.63|761.25|753.65|761.25|753.65|755.99|748.39|559
1654564200000|2022-06-07 01:10:00|761.21|753.61|756.52|748.92|761.21|753.61|755.31|747.71|589
1654564500000|2022-06-07 01:15:00|756.32|748.72|755.28|747.68|756.32|748.72|754.24|746.64|644
1654564800000|2022-06-07 01:20:00|755.29|747.69|755.35|747.75|756.18|748.58|753.3|745.7|624
1654565100000|2022-06-07 01:25:00|755.41|747.81|752.96|745.36|755.51|747.91|750.53|742.93|717
1654565400000|2022-06-07 01:30:00|752.97|745.37|751.16|743.56|753.02|745.42|748.65|741.05|686
1654565700000|2022-06-07 01:35:00|751.02|743.42|748.86|741.26|751.19|743.59|748.37|740.77|503
1654566000000|2022-06-07 01:40:00|748.87|741.27|747.14|739.54|748.94|741.34|746.58|738.98|581
1654566300000|2022-06-07 01:45:00|747.08|739.48|742.05|734.45|747.18|739.58|741.82|734.22|596
1654566600000|2022-06-07 01:50:00|742.13|734.53|738.35|730.75|742.13|734.53|735.62|728.02|768
1654566900000|2022-06-07 01:55:00|738.18|730.58|748.41|740.81|749.97|742.37|737.31|729.71|856
1654567200000|2022-06-07 02:00:00|748.42|740.82|746.91|739.31|749.69|742.09|745.43|737.83|756
1654567500000|2022-06-07 02:05:00|746.9|739.3|743.15|735.55|747.04|739.44|742.64|735.04|589
1654567800000|2022-06-07 02:10:00|743.14|735.54|744.52|736.92|746.21|738.61|741.84|734.24|501
1654568100000|2022-06-07 02:15:00|744.51|736.91|744.76|737.16|747.33|739.73|742.68|735.08|567
1654568400000|2022-06-07 02:20:00|744.67|737.07|744.97|737.37|746.27|738.67|742.87|735.27|651
1654568700000|2022-06-07 02:25:00|745.06|737.46|744|736.4|745.93|738.33|743.4|735.8|564
1654569000000|2022-06-07 02:30:00|744.01|736.41|744.46|736.86|745.87|738.27|743.17|735.57|553
1654569300000|2022-06-07 02:35:00|744.47|736.87|748.16|740.56|748.78|741.18|744.24|736.64|585
1654569600000|2022-06-07 02:40:00|748.18|740.58|746.91|739.31|748.76|741.16|746.36|738.76|484
1654569900000|2022-06-07 02:45:00|746.92|739.32|748.21|740.61|748.43|740.83|744.29|736.69|640
1654570200000|2022-06-07 02:50:00|748.2|740.6|747.96|740.36|748.51|740.91|747.11|739.51|485
1654570500000|2022-06-07 02:55:00|747.9|740.3|748.05|740.45|748.19|740.59|745.7|738.1|532
1654570800000|2022-06-07 03:00:00|748.04|740.44|748.24|740.64|748.26|740.66|746.8|739.2|418
1654571100000|2022-06-07 03:05:00|748.25|740.65|749.64|742.04|749.77|742.17|747.18|739.58|561
1654571400000|2022-06-07 03:10:00|749.68|742.08|751.89|744.29|751.89|744.29|749.22|741.62|482
1654571700000|2022-06-07 03:15:00|751.68|744.08|755.38|747.78|755.47|747.87|751.5|743.9|284
1654572000000|2022-06-07 03:20:00|755.65|748.05|757.07|749.47|758.62|751.02|754.68|747.08|549
1654572300000|2022-06-07 03:25:00|757.08|749.48|760.02|752.42|760.15|752.55|757|749.4|546
1654572600000|2022-06-07 03:30:00|759.89|752.29|759.91|752.31|761.27|753.67|759.71|752.11|364
1654572900000|2022-06-07 03:35:00|759.9|752.3|760.97|753.37|761.3|753.7|759.85|752.25|225
1654573200000|2022-06-07 03:40:00|760.96|753.36|761.37|753.77|761.72|754.12|760.25|752.65|317
1654573500000|2022-06-07 03:45:00|761.38|753.78|760.35|752.75|761.65|754.05|759.47|751.87|442
1654573800000|2022-06-07 03:50:00|760.36|752.76|761.07|753.47|761.15|753.55|759.48|751.88|333
1654574100000|2022-06-07 03:55:00|761.04|753.44|761.08|753.48|762.04|754.44|760.92|753.32|276
1654574400000|2022-06-07 04:00:00|761.14|753.54|760.82|753.22|762.31|754.71|758.88|751.28|502
1654574700000|2022-06-07 04:05:00|760.81|753.21|759.79|752.19|761.8|754.2|759.31|751.71|437
1654575000000|2022-06-07 04:10:00|759.8|752.2|759.81|752.21|759.95|752.35|759.28|751.68|318
1654575300000|2022-06-07 04:15:00|759.67|752.07|760.28|752.68|760.76|753.16|759.37|751.77|398
1654575600000|2022-06-07 04:20:00|760.31|752.71|758.09|750.49|760.33|752.73|757.23|749.63|298
1654575900000|2022-06-07 04:25:00|758.3|750.7|759.23|751.63|759.29|751.69|757.95|750.35|297
1654576200000|2022-06-07 04:30:00|759.25|751.65|756.78|749.18|759.92|752.32|756.48|748.88|314
1654576500000|2022-06-07 04:35:00|756.85|749.25|756.32|748.72|758.19|750.59|754.78|748.57|239
1654576800000|2022-06-07 04:40:00|756.31|748.71|756.59|748.99|757.25|749.65|755.52|747.92|264
1654577100000|2022-06-07 04:45:00|756.6|749|760.99|753.39|761.06|753.46|756.19|748.59|225
1654577400000|2022-06-07 04:50:00|761.06|753.46|757.18|749.58|761.18|753.58|757.08|749.48|344
1654577700000|2022-06-07 04:55:00|757.21|749.61|758.3|750.7|759.27|751.67|757.19|749.59|307
1654578000000|2022-06-07 05:00:00|758.32|750.72|759.27|751.67|760.25|752.65|758.21|750.61|331
1654578300000|2022-06-07 05:05:00|759.25|751.65|759.23|751.63|759.7|752.1|757.45|749.85|345
1654578600000|2022-06-07 05:10:00|759.21|751.61|756.51|748.91|759.56|751.96|756.14|748.54|478
1654578900000|2022-06-07 05:15:00|756.52|748.92|757.29|749.69|757.32|749.72|756.01|748.41|326
1654579200000|2022-06-07 05:20:00|757.21|749.61|754.37|746.77|757.93|750.33|754.31|746.71|381
1654579500000|2022-06-07 05:25:00|754.36|746.76|754.12|746.52|754.94|747.34|753.36|745.76|374
1654579800000|2022-06-07 05:30:00|754.11|746.51|757.36|749.76|757.4|749.8|754.03|746.43|340
1654580100000|2022-06-07 05:35:00|757.38|749.78|757.8|750.2|758.59|750.99|757.08|749.48|369
1654580400000|2022-06-07 05:40:00|757.79|750.19|758.85|751.25|759.35|751.75|757.76|750.16|275
1654580700000|2022-06-07 05:45:00|758.88|751.28|760.11|752.51|760.17|752.57|758.28|750.68|273
1654581000000|2022-06-07 05:50:00|760.1|752.5|763.13|755.53|764.3|756.7|760.03|752.43|383
1654581300000|2022-06-07 05:55:00|763.12|755.52|760.94|753.34|763.73|756.13|760.93|753.33|368
1654581600000|2022-06-07 06:00:00|760.95|753.35|763.8|756.2|764.91|757.31|760.84|753.24|504
1654581900000|2022-06-07 06:05:00|763.83|756.23|762.91|755.31|763.94|756.34|762.31|754.71|296
1654582200000|2022-06-07 06:10:00|762.93|755.33|763.25|755.65|763.69|756.09|762.68|755.08|207
1654582500000|2022-06-07 06:15:00|763.26|755.66|762.27|754.67|763.35|755.75|762.23|754.63|352
1654582800000|2022-06-07 06:20:00|762.26|754.66|759.73|752.13|762.38|754.78|759.05|751.45|305
1654583100000|2022-06-07 06:25:00|759.7|752.1|760.89|753.29|760.94|753.34|759.68|752.08|186
1654583400000|2022-06-07 06:30:00|760.88|753.28|758.82|751.22|760.98|753.38|758.43|750.83|264
1654583700000|2022-06-07 06:35:00|758.81|751.21|760.81|753.21|761.57|753.97|758.81|751.21|290
1654584000000|2022-06-07 06:40:00|760.83|753.23|760.22|752.62|761.31|753.71|760.15|752.55|223
1654584300000|2022-06-07 06:45:00|760.24|752.64|762.16|754.56|762.19|754.59|759.88|752.28|275
1654584600000|2022-06-07 06:50:00|762.22|754.62|762.15|754.55|763.22|755.62|762.03|754.43|260
1654584900000|2022-06-07 06:55:00|762.1|754.5|762.24|754.64|762.28|754.68|761.24|753.64|237
1654585200000|2022-06-07 07:00:00|762.25|754.65|761.39|753.79|763.16|755.56|761.39|753.79|351
1654585500000|2022-06-07 07:05:00|761.36|753.76|762.7|755.1|762.7|755.1|761.04|753.44|287
1654585800000|2022-06-07 07:10:00|762.69|755.09|764.18|756.58|764.2|756.6|762.04|754.44|294
1654586100000|2022-06-07 07:15:00|764.16|756.56|764.01|756.41|765.03|757.43|763.72|756.12|302
1654586400000|2022-06-07 07:20:00|764.02|756.42|764.69|757.09|764.73|757.13|762.18|754.58|396
1654586700000|2022-06-07 07:25:00|764.7|757.1|767.35|759.75|767.91|760.31|764.18|756.58|377
1654587000000|2022-06-07 07:30:00|767.36|759.76|768.98|761.38|769.17|761.57|767.22|759.62|341
1654587300000|2022-06-07 07:35:00|769.01|761.41|768.57|760.97|769.09|761.49|767.33|759.73|438
1654587600000|2022-06-07 07:40:00|768.59|760.99|770.44|762.84|772.43|764.83|768.53|760.93|544
1654587900000|2022-06-07 07:45:00|770.43|762.83|772.02|764.42|772.59|764.99|770.33|762.73|497
1654588200000|2022-06-07 07:50:00|772.04|764.44|771.76|764.16|772.1|764.5|770.42|762.82|386
1654588500000|2022-06-07 07:55:00|771.77|764.17|773.13|765.53|773.15|765.55|771.73|764.13|337
1654588800000|2022-06-07 08:00:00|773.08|765.48|770.89|763.29|773.13|765.53|770.35|762.75|374
1654589100000|2022-06-07 08:05:00|770.88|763.28|769.01|761.41|770.88|763.28|767.95|760.35|373
1654589400000|2022-06-07 08:10:00|769.03|761.43|769.03|761.43|769.54|761.94|767.91|760.31|461
1654589700000|2022-06-07 08:15:00|769.07|761.47|769.84|762.24|769.84|762.24|767.37|759.77|415
1654590000000|2022-06-07 08:20:00|770|762.4|768.24|760.64|770.08|762.48|768.14|760.54|267
1654590300000|2022-06-07 08:25:00|768.27|760.67|768.4|760.8|768.7|761.1|768.16|760.56|253
1654590600000|2022-06-07 08:30:00|768.39|760.79|768.31|760.71|768.6|761|768.31|760.71|212
1654590900000|2022-06-07 08:35:00|768.3|760.7|772.55|764.95|772.69|765.09|768.29|760.69|399
1654591200000|2022-06-07 08:40:00|772.54|764.94|772.82|765.22|773.04|765.44|771.19|763.59|421
1654591500000|2022-06-07 08:45:00|772.79|765.19|772.98|765.38|773.25|765.65|771.38|763.78|456
1654591800000|2022-06-07 08:50:00|772.97|765.37|772.22|764.62|773.77|766.17|772.08|764.48|370
1654592100000|2022-06-07 08:55:00|772.2|764.6|771.75|764.15|772.89|765.29|771.73|764.13|294
1654592400000|2022-06-07 09:00:00|772.01|764.41|769.3|761.7|772.52|764.92|769.3|761.7|412
1654592700000|2022-06-07 09:05:00|769.2|761.6|767.9|760.3|769.64|762.04|767.83|760.23|406
1654593000000|2022-06-07 09:10:00|767.79|760.19|765.69|758.09|767.8|760.2|765.23|757.63|445
1654593300000|2022-06-07 09:15:00|765.67|758.07|767.83|760.23|768.01|760.41|764.36|756.76|401
1654593600000|2022-06-07 09:20:00|767.75|760.15|766.08|758.48|767.83|760.23|765.42|757.82|416
1654593900000|2022-06-07 09:25:00|766.07|758.47|765.24|757.64|766.41|758.81|765.23|757.63|390
1654594200000|2022-06-07 09:30:00|765.25|757.65|764.22|756.62|765.97|758.37|764.12|756.52|327
1654594500000|2022-06-07 09:35:00|764.26|756.66|765.43|757.83|765.87|758.27|764.13|756.53|364
1654594800000|2022-06-07 09:40:00|765.44|757.84|764.96|757.36|765.66|758.06|764.41|756.81|381
1654595100000|2022-06-07 09:45:00|764.99|757.39|766.25|758.65|766.31|758.71|764.88|757.28|243
1654595400000|2022-06-07 09:50:00|766.24|758.64|765.14|757.54|766.25|758.65|764.73|757.13|278
1654595700000|2022-06-07 09:55:00|765.01|757.41|764.74|757.14|765.21|757.61|764.44|756.84|292
1654596000000|2022-06-07 10:00:00|764.71|757.11|764.75|757.15|765.8|758.2|764.66|757.06|318
1654596300000|2022-06-07 10:05:00|764.74|757.14|764.85|757.25|765.03|757.43|763.89|756.29|325
1654596600000|2022-06-07 10:10:00|764.84|757.24|765.5|757.9|765.66|758.06|764.64|757.04|254
1654596900000|2022-06-07 10:15:00|765.75|758.15|764.27|756.67|766.97|759.37|764.27|756.67|335
1654597200000|2022-06-07 10:20:00|764.26|756.66|763.26|755.66|764.3|756.7|763.11|755.51|346
1654597500000|2022-06-07 10:25:00|763.25|755.65|764.52|756.92|764.94|757.34|763.02|755.42|334
1654597800000|2022-06-07 10:30:00|764.55|756.95|765.65|758.05|766.85|759.25|764.53|756.93|391
1654598100000|2022-06-07 10:35:00|765.81|758.21|765.83|758.23|766.09|758.49|764.82|757.22|290
1654598400000|2022-06-07 10:40:00|765.82|758.22|765.45|757.85|766.08|758.48|765.35|757.75|336
1654598700000|2022-06-07 10:45:00|765.46|757.86|765.95|758.35|766.13|758.53|765.2|757.6|357
1654599000000|2022-06-07 10:50:00|765.94|758.34|765.78|758.18|766.13|758.53|765.17|757.57|349
1654599300000|2022-06-07 10:55:00|765.77|758.17|763.54|755.94|766.05|758.45|763.31|755.71|360
1654599600000|2022-06-07 11:00:00|763.55|755.95|753.12|745.52|764.82|757.22|753.03|745.43|628
1654599900000|2022-06-07 11:05:00|753.13|745.53|754.61|747.01|757.7|750.1|752.88|745.28|653
1654600200000|2022-06-07 11:10:00|754.41|746.81|752.05|744.45|754.68|747.08|750.27|742.67|653
1654600500000|2022-06-07 11:15:00|751.98|744.38|755.47|747.87|755.95|748.35|751.24|743.64|521
1654600800000|2022-06-07 11:20:00|755.46|747.86|753.58|745.98|755.46|747.86|751.39|743.79|427
1654601100000|2022-06-07 11:25:00|753.62|746.02|754.86|747.26|755.32|747.72|750.99|743.39|482
1654601400000|2022-06-07 11:30:00|754.87|747.27|754.6|747|754.98|747.38|753.38|745.78|348
1654601700000|2022-06-07 11:35:00|754.64|747.04|754.25|746.65|755.55|747.95|753.23|745.63|381
1654602000000|2022-06-07 11:40:00|754.27|746.67|753.35|745.75|754.6|747|753.2|745.6|366
1654602300000|2022-06-07 11:45:00|753.34|745.74|753.91|746.31|754.09|746.49|752.32|744.72|437
1654602600000|2022-06-07 11:50:00|753.94|746.34|752.96|745.36|753.96|746.36|752.81|745.21|229
1654602900000|2022-06-07 11:55:00|753.18|745.58|755.94|748.34|755.98|748.38|753.14|745.54|313
1654603200000|2022-06-07 12:00:00|755.95|748.35|754.6|747|756.37|748.77|753.73|746.13|346
1654603500000|2022-06-07 12:05:00|754.62|747.02|752.95|745.35|754.78|747.18|752.73|745.13|373
1654603800000|2022-06-07 12:10:00|752.94|745.34|751.55|743.95|753.1|745.5|750.96|743.36|326
1654604100000|2022-06-07 12:15:00|751.56|743.96|750.32|742.72|751.61|744.01|750.28|742.68|364
1654604400000|2022-06-07 12:20:00|750.31|742.71|747.73|740.13|751.14|743.54|747.44|739.84|381
1654604700000|2022-06-07 12:25:00|747.74|740.14|746.99|739.39|747.75|740.15|745.65|738.05|437
1654605000000|2022-06-07 12:30:00|746.98|739.38|749.82|742.22|749.99|742.39|746.61|739.01|424
1654605300000|2022-06-07 12:35:00|749.83|742.23|754.14|746.54|754.65|747.05|749.83|742.23|464
1654605600000|2022-06-07 12:40:00|754.13|746.53|753.21|745.61|754.16|746.56|751.82|744.22|440
1654605900000|2022-06-07 12:45:00|753.24|745.64|751.16|743.56|753.64|746.04|751.09|743.49|382
1654606200000|2022-06-07 12:50:00|751.18|743.58|752.23|744.63|752.93|745.33|750.64|743.04|352
1654606500000|2022-06-07 12:55:00|752.21|744.61|753.56|745.96|753.99|746.39|752.18|744.58|337
1654606800000|2022-06-07 13:00:00|753.6|746|752.03|744.43|753.82|746.22|751.97|744.37|329
1654607100000|2022-06-07 13:05:00|751.99|744.39|754.24|746.64|754.53|746.93|751.97|744.37|287
1654607400000|2022-06-07 13:10:00|754.23|746.63|753.83|746.23|755.96|748.36|753.76|746.16|376
1654607700000|2022-06-07 13:15:00|753.82|746.22|755.2|747.6|755.59|747.99|753.81|746.21|339
1654608000000|2022-06-07 13:20:00|755.11|747.51|755.68|748.08|755.81|748.21|754.93|747.33|283
1654608300000|2022-06-07 13:25:00|755.71|748.11|756.68|749.08|757.19|749.59|755.48|747.88|282
1654608600000|2022-06-07 13:30:00|756.69|749.09|758.93|751.33|760.96|753.36|753.73|746.13|772
1654608900000|2022-06-07 13:35:00|758.99|751.39|762.11|754.51|763.49|755.89|758.63|751.03|742
1654609200000|2022-06-07 13:40:00|762.01|754.41|764.47|756.87|764.71|757.11|761.49|753.89|559
1654609500000|2022-06-07 13:45:00|764.68|757.08|765.43|757.83|765.89|758.29|763.43|755.83|521
1654609800000|2022-06-07 13:50:00|765.44|757.84|767.66|760.06|770.47|762.87|765.39|757.79|559
1654610100000|2022-06-07 13:55:00|767.65|760.05|768.65|761.05|768.72|761.12|766.25|758.65|508
1654610400000|2022-06-07 14:00:00|768.67|761.07|768.94|761.34|769.78|762.18|767.67|760.07|559
1654610700000|2022-06-07 14:05:00|768.97|761.37|767.35|759.75|770.44|762.84|767.32|759.72|555
1654611000000|2022-06-07 14:10:00|767.31|759.71|764.53|756.93|767.91|760.31|763.68|756.08|492
1654611300000|2022-06-07 14:15:00|764.52|756.92|765.07|757.47|766.95|759.35|763.69|756.09|488
1654611600000|2022-06-07 14:20:00|765.08|757.48|768.8|761.2|769.58|761.98|764.73|757.13|494
1654611900000|2022-06-07 14:25:00|768.81|761.21|775.34|767.74|776.03|768.43|768.72|761.12|334
1654612200000|2022-06-07 14:30:00|774.9|767.3|780.53|772.93|780.7|773.1|774.01|766.41|536
1654612500000|2022-06-07 14:35:00|780.5|772.9|783.5|775.9|783.66|776.06|779.24|771.64|614
1654612800000|2022-06-07 14:40:00|783.51|775.91|784.3|776.7|786.37|778.77|782.15|774.55|579
1654613100000|2022-06-07 14:45:00|784.31|776.71|787.27|779.67|787.47|779.87|784.31|776.71|615
1654613400000|2022-06-07 14:50:00|787.29|779.69|786.39|778.79|787.29|779.69|783.92|776.32|613
1654613700000|2022-06-07 14:55:00|786.35|778.75|782.88|775.28|786.35|778.75|781.76|774.16|543
1654614000000|2022-06-07 15:00:00|782.87|775.27|780.36|772.76|783.13|775.53|780.36|772.76|448
1654614300000|2022-06-07 15:05:00|780.33|772.73|781.49|773.89|782.09|774.49|777.83|770.23|612
1654614600000|2022-06-07 15:10:00|781.51|773.91|780.94|773.34|783.54|775.94|780.19|772.59|487
1654614900000|2022-06-07 15:15:00|780.93|773.33|780.43|772.83|783.77|776.17|780.12|772.52|546
1654615200000|2022-06-07 15:20:00|780.4|772.8|778.07|770.47|780.59|772.99|776.99|769.39|548
1654615500000|2022-06-07 15:25:00|778.08|770.48|773.69|766.09|779.77|772.17|773.56|765.96|549
1654615800000|2022-06-07 15:30:00|773.68|766.08|775.4|767.8|775.4|767.8|772.4|764.8|468
1654616100000|2022-06-07 15:35:00|775.41|767.81|774.41|766.81|775.41|767.81|772.22|764.62|481
1654616400000|2022-06-07 15:40:00|774.56|766.96|777.63|770.03|778.24|770.64|773.93|766.33|410
1654616700000|2022-06-07 15:45:00|777.73|770.13|776.83|769.23|780.91|773.31|776.55|768.95|456
1654617000000|2022-06-07 15:50:00|776.92|769.32|778.97|771.37|779.72|772.12|775.9|768.3|452
1654617300000|2022-06-07 15:55:00|779.05|771.45|781.15|773.55|781.85|774.25|779.01|771.41|362
1654617600000|2022-06-07 16:00:00|781.17|773.57|779.02|771.42|781.97|774.37|779.02|771.42|316
1654617900000|2022-06-07 16:05:00|779.01|771.41|779.15|771.35|779.89|772.29|777.61|770.01|457
1654618200000|2022-06-07 16:10:00|779.21|771.41|778.95|771.15|780.23|772.43|778.33|770.53|382
1654618500000|2022-06-07 16:15:00|778.94|771.14|777.14|769.34|778.94|771.14|775.24|767.44|488
1654618800000|2022-06-07 16:20:00|777.04|769.24|777.85|770.05|778.29|770.49|776.5|768.7|421
1654619100000|2022-06-07 16:25:00|777.84|770.04|777.66|769.86|779.19|771.39|777.36|769.56|383
1654619400000|2022-06-07 16:30:00|777.65|769.85|779.75|771.95|780.59|772.79|776.65|768.85|471
1654619700000|2022-06-07 16:35:00|779.86|772.06|780.13|772.33|780.9|773.1|779.1|771.3|262
1654620000000|2022-06-07 16:40:00|779.8|772|782.05|774.25|783.3|775.5|779.67|771.87|332
1654620300000|2022-06-07 16:45:00|782.06|774.26|782.3|774.5|782.38|774.58|781.73|773.93|251
1654620600000|2022-06-07 16:50:00|782.29|774.49|781.99|774.19|782.38|774.58|780.83|773.03|236
1654620900000|2022-06-07 16:55:00|782.04|774.24|782.1|774.3|783.11|775.31|781.91|774.11|352
1654621200000|2022-06-07 17:00:00|782.09|774.29|783.19|775.39|783.19|775.39|780.64|772.84|399
1654621500000|2022-06-07 17:05:00|783.18|775.38|783.22|775.42|783.81|776.01|782.91|775.11|266
1654621800000|2022-06-07 17:10:00|783.33|775.53|784.51|776.71|785.94|778.14|783.25|775.45|358
1654622100000|2022-06-07 17:15:00|784.52|776.72|783.27|775.47|785.18|777.38|783.24|775.44|331
1654622400000|2022-06-07 17:20:00|783.24|775.44|781.52|773.72|783.94|776.14|781.17|773.37|375
1654622700000|2022-06-07 17:25:00|781.53|773.73|782.29|774.49|782.66|774.86|781.18|773.38|215
1654623000000|2022-06-07 17:30:00|782.46|774.66|780.72|772.92|782.87|775.07|780.39|772.59|357
1654623300000|2022-06-07 17:35:00|780.73|772.93|781.39|773.59|781.4|773.6|780.5|772.7|325
1654623600000|2022-06-07 17:40:00|781.38|773.58|780.14|772.34|781.38|773.58|779.56|771.76|265
1654623900000|2022-06-07 17:45:00|780.13|772.33|780.07|772.27|781.05|773.25|779.44|771.64|352
1654624200000|2022-06-07 17:50:00|780.06|772.26|780.95|773.15|781.27|773.47|778.97|771.17|339
1654624500000|2022-06-07 17:55:00|780.9|773.1|782.13|774.33|782.27|774.47|780.49|772.69|340
1654624800000|2022-06-07 18:00:00|782.14|774.34|780.95|773.15|783.04|775.24|780.4|772.6|388
1654625100000|2022-06-07 18:05:00|780.94|773.14|785.17|777.37|785.2|777.4|780.86|773.06|386
1654625400000|2022-06-07 18:10:00|785.2|777.4|794.26|786.46|794.53|786.73|784.78|776.98|568
1654625700000|2022-06-07 18:15:00|794.37|786.57|797.2|789.4|797.42|789.62|790.77|782.97|645
1654626000000|2022-06-07 18:20:00|797.21|789.41|809.1|801.3|810.61|802.81|795.61|787.81|618
1654626300000|2022-06-07 18:25:00|809.16|801.36|813|805.2|813|805.2|807.51|799.71|639
1654626600000|2022-06-07 18:30:00|813.01|805.21|828.78|820.98|833.19|825.39|809.4|801.6|872
1654626900000|2022-06-07 18:35:00|829.21|821.41|831.05|823.25|835.39|827.59|829.09|821.29|855
1654627200000|2022-06-07 18:40:00|831.06|823.26|826.83|819.03|831.18|823.38|821.82|814.02|758
1654627500000|2022-06-07 18:45:00|826.85|819.05|824.35|816.55|831.23|823.43|822.51|814.71|708
1654627800000|2022-06-07 18:50:00|824.36|816.56|823.05|815.25|826.36|818.56|822.53|814.73|612
1654628100000|2022-06-07 18:55:00|823.04|815.24|828.35|820.55|829.4|821.6|822.07|814.27|516
1654628400000|2022-06-07 19:00:00|828.43|820.63|826.37|818.57|831.14|823.34|826|818.2|623
1654628700000|2022-06-07 19:05:00|826.36|818.56|824.52|816.72|826.37|818.57|823.46|815.66|649
1654629000000|2022-06-07 19:10:00|824.53|816.73|825.56|817.76|827.41|819.61|824.28|816.48|547
1654629300000|2022-06-07 19:15:00|825.47|817.67|832.19|824.39|832.35|824.55|825.38|817.58|367
1654629600000|2022-06-07 19:20:00|832.27|824.47|830.53|822.73|833.45|825.65|829.09|821.29|650
1654629900000|2022-06-07 19:25:00|830.48|822.68|839.85|832.05|841.8|834|829.73|821.93|484
1654630200000|2022-06-07 19:30:00|839.84|832.04|848.34|840.54|851.34|843.54|837.67|829.87|832
1654630500000|2022-06-07 19:35:00|848.33|840.53|846.42|838.62|848.34|840.54|841.8|834|829
1654630800000|2022-06-07 19:40:00|846.44|838.64|849.15|841.35|849.78|841.98|844.07|836.27|710
1654631100000|2022-06-07 19:45:00|849.16|841.36|847.56|839.76|854.29|846.49|846.47|838.67|855
1654631400000|2022-06-07 19:50:00|847.54|839.74|846.24|838.44|848.45|840.65|839.92|832.12|884
1654631700000|2022-06-07 19:55:00|846.26|838.46|843.81|836.01|846.47|838.67|840.74|832.94|707
1654632000000|2022-06-07 20:00:00|843.82|836.02|845.41|837.61|845.53|837.73|842.69|834.89|640
1654632300000|2022-06-07 20:05:00|845.49|837.69|878.23|870.43|878.5|870.7|845.38|837.58|841
1654632600000|2022-06-07 20:10:00|878.18|870.38|892.62|884.82|901.55|893.75|872.89|865.09|1053
1654632900000|2022-06-07 20:15:00|892.43|884.63|881.13|873.33|892.92|885.12|879.91|872.11|913
1654633200000|2022-06-07 20:20:00|881.16|873.36|875.62|867.82|881.83|874.03|874.82|867.02|906
1654633500000|2022-06-07 20:25:00|875.39|867.59|876.42|868.62|880.72|872.92|872.49|864.69|868
1654633800000|2022-06-07 20:30:00|876.41|868.61|869.21|861.41|878.09|870.29|868.4|860.6|744
1654634100000|2022-06-07 20:35:00|869.24|861.44|866.5|858.7|871.91|864.11|866.5|858.7|664
1654634400000|2022-06-07 20:40:00|866.51|858.71|870.31|862.51|873.74|865.94|863.04|855.24|785
1654634700000|2022-06-07 20:45:00|870.32|862.52|865.78|857.98|870.38|862.58|864.36|856.56|563
1654635000000|2022-06-07 20:50:00|865.81|858.01|867.44|859.64|869.61|861.81|865.38|857.58|589
1654635300000|2022-06-07 20:55:00|867.43|859.63|867.57|859.77|869.94|862.14|866.98|859.18|483
1654635600000|2022-06-07 21:00:00|867.6|859.8|870.2|862.4|871.66|863.86|867.33|859.53|514
1654635900000|2022-06-07 21:05:00|870.21|862.41|872.46|864.66|876.86|869.06|870.13|862.33|548
1654636200000|2022-06-07 21:10:00|872.45|864.65|874.56|866.76|874.56|866.76|872.03|864.23|372
1654636500000|2022-06-07 21:15:00|874.49|866.69|879.76|871.96|881.12|873.32|874.38|866.58|447
1654636800000|2022-06-07 21:20:00|879.75|871.95|878.26|870.46|879.75|871.95|875.08|867.28|558
1654637100000|2022-06-07 21:25:00|878.17|870.37|869.45|861.65|878.38|870.58|868.72|860.92|536
1654637400000|2022-06-07 21:30:00|869.47|861.67|871.95|864.15|872.06|864.26|868.84|861.04|408
1654637700000|2022-06-07 21:35:00|871.96|864.16|878.37|870.57|879.05|871.25|871.96|864.16|456
1654638000000|2022-06-07 21:40:00|878.36|870.56|876.87|869.07|878.64|870.84|876.41|868.61|266
1654638300000|2022-06-07 21:45:00|876.97|869.17|876.44|868.64|877.47|869.67|873.28|865.48|414
1654638600000|2022-06-07 21:50:00|876.45|868.65|890.38|882.58|890.99|883.19|876.34|868.54|509
1654638900000|2022-06-07 21:55:00|891.12|883.32|883.14|875.34|892|884.2|882.15|874.35|730
1654639200000|2022-06-07 22:00:00|883.25|875.45|892.58|884.78|892.58|884.78|882.86|875.06|591
1654639500000|2022-06-07 22:05:00|892.85|885.05|892.02|884.22|892.98|885.18|884.02|876.22|730
1654639800000|2022-06-07 22:10:00|892.06|884.26|887.21|879.41|892.07|884.27|885.69|877.89|585
1654640100000|2022-06-07 22:15:00|887.2|879.4|881.54|873.74|887.2|879.4|879.93|872.13|615
1654640400000|2022-06-07 22:20:00|881.46|873.66|880.07|872.27|881.91|874.11|878.23|870.43|577
1654640700000|2022-06-07 22:25:00|880.12|872.32|883.28|875.48|884.23|876.43|880.01|872.21|513
1654641000000|2022-06-07 22:30:00|883.27|875.47|876.05|868.25|883.36|875.56|876.03|868.23|615
1654641300000|2022-06-07 22:35:00|876.04|868.24|877.51|869.71|877.9|870.1|875.37|867.57|376
1654641600000|2022-06-07 22:40:00|877.45|869.65|870.59|862.79|878.82|871.02|870.4|862.6|681
1654641900000|2022-06-07 22:45:00|870.58|862.78|843.95|836.15|871.71|863.91|843.3|835.5|818
1654642200000|2022-06-07 22:50:00|843.47|835.67|878.85|871.05|879.36|871.56|841.84|834.04|1002
1654642500000|2022-06-07 22:55:00|879.1|871.3|874.15|866.35|883.13|875.33|870.37|862.57|1003
1654642800000|2022-06-07 23:00:00|874.35|866.55|864.68|856.88|875.83|868.03|859.44|851.64|962
1654643100000|2022-06-07 23:05:00|864.69|856.89|868.14|860.34|869.02|861.22|863.2|855.4|799
1654643400000|2022-06-07 23:10:00|868.15|860.35|868.47|860.67|873.43|865.63|868.05|860.25|683
1654643700000|2022-06-07 23:15:00|868.56|860.76|863.11|855.31|868.58|860.78|857.65|849.85|812
1654644000000|2022-06-07 23:20:00|863.09|855.29|872.92|865.12|873.82|866.02|862.51|854.71|589
1654644300000|2022-06-07 23:25:00|872.93|865.13|869.39|861.59|872.96|865.16|869.32|861.52|519
1654644600000|2022-06-07 23:30:00|869.41|861.61|868.46|860.66|873.27|865.47|868.35|860.55|553
1654644900000|2022-06-07 23:35:00|868.44|860.64|891.86|884.06|892.86|885.06|866.24|858.44|762
1654645200000|2022-06-07 23:40:00|891.84|884.04|888.03|880.23|892.02|884.22|884.58|876.78|752
1654645500000|2022-06-07 23:45:00|888.09|880.29|882.98|875.18|901.76|893.96|882.96|875.16|845
1654645800000|2022-06-07 23:50:00|882.99|875.19|877.51|869.71|882.99|875.19|874.71|866.91|926
1654646100000|2022-06-07 23:55:00|877.61|869.81|874.84|867.04|877.94|870.14|874.46|866.66|676
1654646400000|2022-06-08 00:00:00|874.86|867.06|876.47|868.67|878.99|871.19|873.12|865.32|804
1654646700000|2022-06-08 00:05:00|876.45|868.65|870.95|863.15|876.53|868.73|868.02|860.22|728
1654647000000|2022-06-08 00:10:00|870.98|863.18|877.85|870.05|877.94|870.14|868.59|860.79|623
1654647300000|2022-06-08 00:15:00|877.9|870.1|872.56|864.76|878.46|870.66|872.25|864.45|685
1654647600000|2022-06-08 00:20:00|872.57|864.77|878.47|870.67|882.23|874.43|872.24|864.44|669
1654647900000|2022-06-08 00:25:00|878.44|870.64|884.74|876.94|886.69|878.89|877.21|869.41|573
1654648200000|2022-06-08 00:30:00|884.68|876.88|880.7|872.9|886.82|879.02|878.97|871.17|640
1654648500000|2022-06-08 00:35:00|880.71|872.91|880.88|873.08|881.31|873.51|878.2|870.4|524
1654648800000|2022-06-08 00:40:00|880.85|873.05|878.38|870.58|882.66|874.86|878.21|870.41|470
1654649100000|2022-06-08 00:45:00|878.39|870.59|876.63|868.83|880.39|872.59|876.29|868.49|531
1654649400000|2022-06-08 00:50:00|876.42|868.62|878.61|870.81|879.22|871.42|876.31|868.51|425
1654649700000|2022-06-08 00:55:00|878.66|870.86|874.54|866.74|879.22|871.42|874.46|866.66|435
1654650000000|2022-06-08 01:00:00|874.55|866.75|870.43|862.63|875.36|867.56|869.28|861.48|578
1654650300000|2022-06-08 01:05:00|870.38|862.58|868.02|860.22|870.38|862.58|862.68|854.88|713
1654650600000|2022-06-08 01:10:00|868.05|860.25|870.61|862.81|871.99|864.19|867.87|860.07|565
1654650900000|2022-06-08 01:15:00|870.64|862.84|865.07|857.27|874.85|867.05|864.94|857.14|800
1654651200000|2022-06-08 01:20:00|865.1|857.3|870.11|862.31|870.29|862.49|863.44|855.64|604
1654651500000|2022-06-08 01:25:00|870.08|862.28|868.34|860.54|870.22|862.42|868.24|860.44|369
1654651800000|2022-06-08 01:30:00|868.35|860.55|872.36|864.56|874.1|866.3|867.46|859.66|498
1654652100000|2022-06-08 01:35:00|872.37|864.57|876.77|868.97|880.05|872.25|872.07|864.27|521
1654652400000|2022-06-08 01:40:00|876.75|868.95|877.31|869.51|877.87|870.07|873.03|865.23|497
1654652700000|2022-06-08 01:45:00|877.35|869.55|872.79|864.99|877.36|869.56|872.79|864.99|349
1654653000000|2022-06-08 01:50:00|872.68|864.88|878.47|870.67|879.2|871.4|872.49|864.69|374
1654653300000|2022-06-08 01:55:00|878.49|870.69|878.31|870.51|880.29|872.49|877.96|870.16|299
1654653600000|2022-06-08 02:00:00|878.32|870.52|881.19|873.39|881.23|873.43|878.32|870.52|365
1654653900000|2022-06-08 02:05:00|881.18|873.38|885.38|877.58|887.83|880.03|881.18|873.38|516
1654654200000|2022-06-08 02:10:00|885.36|877.56|878.55|870.75|886.2|878.4|878.25|870.45|480
1654654500000|2022-06-08 02:15:00|878.49|870.69|876.66|868.86|881.42|873.62|876.5|868.7|492
1654654800000|2022-06-08 02:20:00|876.65|868.85|872.18|864.38|876.81|869.01|871.83|864.03|417
1654655100000|2022-06-08 02:25:00|872.27|864.47|870.34|862.54|873.74|865.94|869.68|861.88|484
1654655400000|2022-06-08 02:30:00|870.35|862.55|876.92|869.12|876.92|869.12|870.15|862.35|390
1654655700000|2022-06-08 02:35:00|876.94|869.14|880.78|872.98|880.91|873.11|876.59|868.79|310
1654656000000|2022-06-08 02:40:00|881.12|873.32|875.92|868.12|881.4|873.6|874.58|866.78|374
1654656300000|2022-06-08 02:45:00|875.74|867.94|876.8|869|876.9|869.1|874.21|866.41|342
1654656600000|2022-06-08 02:50:00|876.81|869.01|872.56|864.76|878.32|870.52|872.47|864.67|427
1654656900000|2022-06-08 02:55:00|872.55|864.75|871.36|863.56|873.34|865.54|870.43|862.63|391
1654657200000|2022-06-08 03:00:00|871.37|863.57|876.41|868.61|876.41|868.61|870.67|862.87|334
1654657500000|2022-06-08 03:05:00|876.39|868.59|864.43|856.63|876.42|868.62|863.78|855.98|495
1654657800000|2022-06-08 03:10:00|864.46|856.66|856.59|848.79|864.58|856.78|852.18|844.38|725
1654658100000|2022-06-08 03:15:00|856.39|848.59|850.94|843.14|856.39|848.59|848.25|840.45|698
1654658400000|2022-06-08 03:20:00|850.89|843.09|851.17|843.37|856.89|849.09|850.11|842.31|947
1654658700000|2022-06-08 03:25:00|851.16|843.36|843.16|835.36|851.16|843.36|841.85|834.05|884
1654659000000|2022-06-08 03:30:00|843.19|835.39|834.2|826.4|843.48|835.68|833.81|826.01|848
1654659300000|2022-06-08 03:35:00|834.37|826.57|838.44|830.64|840.7|832.9|833.35|825.55|792
1654659600000|2022-06-08 03:40:00|838.29|830.49|834.68|826.88|838.3|830.5|833.8|826|679
1654659900000|2022-06-08 03:45:00|834.94|827.14|849.87|842.07|850.52|842.72|834.4|826.6|820
1654660200000|2022-06-08 03:50:00|849.97|842.17|847.9|840.1|855.22|847.42|846.77|838.97|855
1654660500000|2022-06-08 03:55:00|847.88|840.08|837.88|830.08|848.21|840.41|837.38|829.58|803
1654660800000|2022-06-08 04:00:00|837.89|830.09|837.73|829.93|839.5|831.7|834.34|826.54|677
1654661100000|2022-06-08 04:05:00|837.71|829.91|840.41|832.61|840.87|833.07|836.26|828.46|546
1654661400000|2022-06-08 04:10:00|840.35|832.55|846.96|839.16|848.33|840.53|840.35|832.55|641
1654661700000|2022-06-08 04:15:00|846.98|839.18|848.33|840.53|850.85|843.05|846.22|838.42|617
1654662000000|2022-06-08 04:20:00|848.34|840.54|848.95|841.15|849.32|841.52|846.4|838.6|418
1654662300000|2022-06-08 04:25:00|848.96|841.16|851.61|843.81|852.3|844.5|848.84|841.04|293
1654662600000|2022-06-08 04:30:00|851.65|843.85|846.4|838.6|853.27|845.47|846.03|838.23|452
1654662900000|2022-06-08 04:35:00|846.41|838.61|850.28|842.48|850.43|842.63|846.2|838.4|313
1654663200000|2022-06-08 04:40:00|850.29|842.49|850.65|842.85|851.34|843.54|849.82|842.02|308
1654663500000|2022-06-08 04:45:00|850.63|842.83|852.28|844.48|852.37|844.57|849.15|841.35|446
1654663800000|2022-06-08 04:50:00|852.25|844.45|850.06|842.26|853.44|845.64|849.09|841.29|448
1654664100000|2022-06-08 04:55:00|850.07|842.27|848.16|840.36|852.23|844.43|847.58|839.78|354
1654664400000|2022-06-08 05:00:00|848.15|840.35|849.26|841.46|851.4|843.6|847.32|839.52|473
1654664700000|2022-06-08 05:05:00|849.25|841.45|846.16|838.36|850.14|842.34|845.63|837.83|420
1654665000000|2022-06-08 05:10:00|846.17|838.37|849.36|841.56|849.36|841.56|845.59|837.79|288
1654665300000|2022-06-08 05:15:00|849.35|841.55|849.15|841.35|849.84|842.04|848.39|840.59|282
1654665600000|2022-06-08 05:20:00|849.19|841.39|848.4|840.6|850.49|842.69|848.22|840.42|309
1654665900000|2022-06-08 05:25:00|848.3|840.5|843.67|835.87|848.52|840.72|843.5|835.7|435
1654666200000|2022-06-08 05:30:00|843.65|835.85|847.38|839.58|847.48|839.68|843.52|835.72|324
1654666500000|2022-06-08 05:35:00|847.39|839.59|852.25|844.45|853.11|845.31|847.13|839.33|342
1654666800000|2022-06-08 05:40:00|852.21|844.41|856.33|848.53|858.57|850.77|851.52|843.72|665
1654667100000|2022-06-08 05:45:00|856.34|848.54|853.71|845.91|858.52|850.72|853.47|845.67|532
1654667400000|2022-06-08 05:50:00|853.7|845.9|857.99|850.19|858|850.2|853.39|845.59|316
1654667700000|2022-06-08 05:55:00|857.98|850.18|856.48|848.68|858.22|850.42|855.28|847.48|479
1654668000000|2022-06-08 06:00:00|856.56|848.76|859.35|851.55|860.33|852.53|855.5|847.7|485
1654668300000|2022-06-08 06:05:00|859.36|851.56|860.31|852.51|860.33|852.53|856.65|848.85|430
1654668600000|2022-06-08 06:10:00|860.32|852.52|855.24|847.44|860.32|852.52|855.24|847.44|455
1654668900000|2022-06-08 06:15:00|855.28|847.48|849.97|842.17|855.84|848.04|849.34|841.54|406
1654669200000|2022-06-08 06:20:00|850.01|842.21|847.62|839.82|850.19|842.39|846.22|838.42|382
1654669500000|2022-06-08 06:25:00|847.5|839.7|844.52|836.72|847.5|839.7|842.67|834.87|438
1654669800000|2022-06-08 06:30:00|844.53|836.73|844.48|836.68|847.25|839.45|843.49|835.69|448
1654670100000|2022-06-08 06:35:00|844.5|836.7|843.3|835.5|844.96|837.16|842.33|834.53|334
1654670400000|2022-06-08 06:40:00|843.31|835.51|846.37|838.57|847.35|839.55|843.22|835.42|312
1654670700000|2022-06-08 06:45:00|846.39|838.59|849.44|841.64|850.95|843.15|846.39|838.59|338
1654671000000|2022-06-08 06:50:00|849.45|841.65|845.39|837.59|850.3|842.5|845.39|837.59|397
1654671300000|2022-06-08 06:55:00|845.38|837.58|850.24|842.44|850.26|842.46|845.19|837.39|359
1654671600000|2022-06-08 07:00:00|850.2|842.4|845.19|837.39|850.22|842.42|844.13|836.33|470
1654671900000|2022-06-08 07:05:00|845.18|837.38|837.97|830.17|845.31|837.51|836.97|829.17|546
1654672200000|2022-06-08 07:10:00|837.98|830.18|840.45|832.65|841.23|833.43|837.25|829.45|413
1654672500000|2022-06-08 07:15:00|840.46|832.66|829.23|821.43|841.1|833.3|828.32|820.52|550
1654672800000|2022-06-08 07:20:00|829.22|821.42|831.89|824.09|831.89|824.09|827.13|819.33|566
1654673100000|2022-06-08 07:25:00|831.84|824.04|833.16|825.36|834.07|826.27|831.22|823.42|407
1654673400000|2022-06-08 07:30:00|832.78|824.98|833.32|825.52|834.06|826.26|832.28|824.48|366
1654673700000|2022-06-08 07:35:00|833.35|825.55|831.41|823.61|833.38|825.58|829.26|821.46|345
1654674000000|2022-06-08 07:40:00|831.36|823.56|846.1|838.3|849.5|841.7|831.35|823.55|487
1654674300000|2022-06-08 07:45:00|846.09|838.29|851.29|843.49|853.44|845.64|845.31|837.51|599
1654674600000|2022-06-08 07:50:00|851.31|843.51|846.87|839.07|851.4|843.6|846.78|838.98|455
1654674900000|2022-06-08 07:55:00|846.88|839.08|845.89|838.09|847.38|839.58|845.29|837.49|380
1654675200000|2022-06-08 08:00:00|845.88|838.08|845.78|837.98|847.24|839.44|845.48|837.68|395
1654675500000|2022-06-08 08:05:00|845.75|837.95|835.84|828.04|846.58|838.78|835.69|827.89|545
1654675800000|2022-06-08 08:10:00|835.85|828.05|838.01|830.21|839.68|831.88|834.57|826.77|489
1654676100000|2022-06-08 08:15:00|838.02|830.22|834.49|826.69|838.14|830.34|831.08|823.28|615
1654676400000|2022-06-08 08:20:00|834.59|826.79|844.8|837|846.32|838.52|833.47|825.67|575
1654676700000|2022-06-08 08:25:00|844.76|836.96|841.43|833.63|845.18|837.38|840.35|832.55|524
1654677000000|2022-06-08 08:30:00|841.42|833.62|840.3|832.5|845.23|837.43|840.26|832.46|506
1654677300000|2022-06-08 08:35:00|840.26|832.46|838.48|830.68|841.28|833.48|838.38|830.58|402
1654677600000|2022-06-08 08:40:00|838.47|830.67|840.47|832.67|840.47|832.67|834.58|826.78|467
1654677900000|2022-06-08 08:45:00|840.44|832.64|836.43|828.63|840.47|832.67|836.28|828.48|520
1654678200000|2022-06-08 08:50:00|836.5|828.7|837.08|829.28|837.4|829.6|833.45|825.65|470
1654678500000|2022-06-08 08:55:00|837.07|829.27|837.04|829.24|838.37|830.57|835.24|827.44|384
1654678800000|2022-06-08 09:00:00|837.03|829.23|831.59|823.79|837.61|829.81|831.59|823.79|482
1654679100000|2022-06-08 09:05:00|831.58|823.78|831.52|823.72|834.05|826.25|830.09|822.29|541
1654679400000|2022-06-08 09:10:00|831.45|823.65|832.47|824.67|832.9|825.1|829.44|821.64|467
1654679700000|2022-06-08 09:15:00|832.48|824.68|836.24|828.44|836.24|828.44|829.49|821.69|484
1654680000000|2022-06-08 09:20:00|836.25|828.45|833.42|825.62|836.33|828.53|833.39|825.59|226
1654680300000|2022-06-08 09:25:00|833.43|825.63|836.82|829.02|838.13|830.33|832.44|824.64|425
1654680600000|2022-06-08 09:30:00|836.72|828.92|846.26|838.46|846.74|838.94|835.46|827.66|576
1654680900000|2022-06-08 09:35:00|846.28|838.48|845.28|837.48|847.39|839.59|844.44|836.64|363
1654681200000|2022-06-08 09:40:00|845.3|837.5|845.97|838.17|846.46|838.66|842.43|834.63|323
1654681500000|2022-06-08 09:45:00|845.96|838.16|844.41|836.61|846.26|838.46|843|835.2|329
1654681800000|2022-06-08 09:50:00|844.42|836.62|844.18|836.38|845.03|837.23|842.32|834.52|376
1654682100000|2022-06-08 09:55:00|844.25|836.45|852.37|844.57|852.4|844.6|844.18|836.38|406
1654682400000|2022-06-08 10:00:00|852.36|844.56|850.32|842.52|853.3|845.5|850.01|842.21|547
1654682700000|2022-06-08 10:05:00|850.33|842.53|845.15|837.35|850.44|842.64|841.73|833.93|515
1654683000000|2022-06-08 10:10:00|845.17|837.37|844.16|836.36|846.42|838.62|843.67|835.87|391
1654683300000|2022-06-08 10:15:00|844.2|836.4|844.19|836.39|847.11|839.31|843.4|835.6|491
1654683600000|2022-06-08 10:20:00|844.28|836.48|848.9|841.1|849.09|841.29|844.27|836.47|419
1654683900000|2022-06-08 10:25:00|849.05|841.25|847.58|839.78|852.97|845.17|847.55|839.75|511
1654684200000|2022-06-08 10:30:00|847.59|839.79|849.93|842.13|849.96|842.16|846.6|838.8|376
1654684500000|2022-06-08 10:35:00|849.95|842.15|849.54|841.74|852.17|844.37|849.29|841.49|391
1654684800000|2022-06-08 10:40:00|849.5|841.7|851.36|843.56|853.11|845.31|849.47|841.67|358
1654685100000|2022-06-08 10:45:00|851.41|843.61|847.16|839.36|851.42|843.62|843.85|836.05|523
1654685400000|2022-06-08 10:50:00|847.13|839.33|848.71|840.91|850.47|842.67|844.92|837.12|550
1654685700000|2022-06-08 10:55:00|848.69|840.89|849.98|842.18|850.18|842.38|847.31|839.51|434
1654686000000|2022-06-08 11:00:00|850|842.2|853.93|846.13|856.48|848.68|849.43|841.63|644
1654686300000|2022-06-08 11:05:00|853.91|846.11|853.93|846.13|855.46|847.66|853.35|845.55|388
1654686600000|2022-06-08 11:10:00|853.96|846.16|857.46|849.66|858.25|850.45|853.41|845.61|410
1654686900000|2022-06-08 11:15:00|857.45|849.65|860.12|852.32|862|854.2|857.01|849.21|453
1654687200000|2022-06-08 11:20:00|860.22|852.42|850.73|842.93|861.8|854|849.72|841.92|488
1654687500000|2022-06-08 11:25:00|850.56|842.76|847.99|840.19|851.35|843.55|847.59|839.79|450
1654687800000|2022-06-08 11:30:00|848|840.2|853.54|845.74|854.95|847.15|847|839.2|418
1654688100000|2022-06-08 11:35:00|853.41|845.61|853.15|845.35|854.46|846.66|852.59|844.79|252
1654688400000|2022-06-08 11:40:00|853.21|845.41|853.18|845.38|853.4|845.6|849.52|841.72|409
1654688700000|2022-06-08 11:45:00|853.19|845.39|848.4|840.6|853.31|845.51|848.4|840.6|345
1654689000000|2022-06-08 11:50:00|848.33|840.53|848.4|840.6|851.42|843.62|848.12|840.32|318
1654689300000|2022-06-08 11:55:00|848.41|840.61|849.19|841.39|851.46|843.66|848.29|840.49|266
1654689600000|2022-06-08 12:00:00|849.2|841.4|851.31|843.51|851.54|843.74|845.26|837.46|421
1654689900000|2022-06-08 12:05:00|851.57|843.77|853.56|845.76|858.35|850.55|848.48|840.68|619
1654690200000|2022-06-08 12:10:00|853.54|845.74|854.14|846.34|854.43|846.63|852.22|844.42|327
1654690500000|2022-06-08 12:15:00|854.13|846.33|853.75|845.95|854.4|846.6|851.22|843.42|424
1654690800000|2022-06-08 12:20:00|853.87|846.07|846.16|838.36|856.18|848.38|845.22|837.42|516
1654691100000|2022-06-08 12:25:00|846.17|838.37|845.64|837.84|849.12|841.32|839.97|832.17|847
1654691400000|2022-06-08 12:30:00|845.62|837.82|846.39|838.59|847.59|839.79|841.65|833.85|721
1654691700000|2022-06-08 12:35:00|846.4|838.6|843.22|835.42|846.44|838.64|842.58|834.78|461
1654692000000|2022-06-08 12:40:00|843.29|835.49|845.23|837.43|846.18|838.38|841.72|833.92|601
1654692300000|2022-06-08 12:45:00|845.15|837.35|845.59|837.79|846.56|838.76|843.61|835.81|449
1654692600000|2022-06-08 12:50:00|845.58|837.78|843.56|835.76|847.43|839.63|843.44|835.64|408
1654692900000|2022-06-08 12:55:00|843.55|835.75|843.96|836.16|847.52|839.72|843.3|835.5|485
1654693200000|2022-06-08 13:00:00|843.99|836.19|850.24|842.44|850.31|842.51|840.84|833.04|647
1654693500000|2022-06-08 13:05:00|850.3|842.5|849.58|841.78|852.99|845.19|849.49|841.69|507
1654693800000|2022-06-08 13:10:00|849.57|841.77|851.87|844.07|852.97|845.17|848.44|840.64|582
1654694100000|2022-06-08 13:15:00|851.96|844.16|850.41|842.61|853.01|845.21|849.62|841.82|475
1654694400000|2022-06-08 13:20:00|850.4|842.6|851.34|843.54|852.06|844.26|849.65|841.85|341
1654694700000|2022-06-08 13:25:00|851.35|843.55|857.46|849.66|859.46|851.66|851.18|843.38|590
1654695000000|2022-06-08 13:30:00|857.52|849.72|856.9|849.1|858.09|850.29|851.22|843.42|888
1654695300000|2022-06-08 13:35:00|856.88|849.08|873.35|865.55|873.49|865.69|856.65|848.85|847
1654695600000|2022-06-08 13:40:00|872.76|864.96|864.75|856.95|873.2|865.4|864.47|856.67|919
1654695900000|2022-06-08 13:45:00|864.73|856.93|870.35|862.55|872.58|864.78|861.8|854|826
1654696200000|2022-06-08 13:50:00|870.25|862.45|866.48|858.68|872.01|864.21|860.71|852.91|817
1654696500000|2022-06-08 13:55:00|866.46|858.66|865.45|857.65|868.45|860.65|864.82|857.02|728
1654696800000|2022-06-08 14:00:00|865.47|857.67|863.9|856.1|866.96|859.16|860.25|852.45|713
1654697100000|2022-06-08 14:05:00|863.96|856.16|861.37|853.57|865.01|857.21|860.66|852.86|621
1654697400000|2022-06-08 14:10:00|861.38|853.58|855.5|847.7|861.38|853.58|854.92|847.12|690
1654697700000|2022-06-08 14:15:00|855.38|847.58|860.22|852.42|860.53|852.73|854.4|846.6|629
1654698000000|2022-06-08 14:20:00|860.23|852.43|864.27|856.47|864.29|856.49|856.89|849.09|533
1654698300000|2022-06-08 14:25:00|864.29|856.49|858.42|850.62|864.29|856.49|858.42|850.62|539
1654698600000|2022-06-08 14:30:00|858.4|850.6|862.48|854.68|863.63|855.83|857.48|849.68|631
1654698900000|2022-06-08 14:35:00|862.45|854.65|864.3|856.5|867.18|859.38|861.98|854.18|644
1654699200000|2022-06-08 14:40:00|864.29|856.49|860.95|853.15|866.49|858.69|860.51|852.71|580
1654699500000|2022-06-08 14:45:00|860.77|852.97|860.19|852.39|863.98|856.18|859.28|851.48|537
1654699800000|2022-06-08 14:50:00|860.15|852.35|861.62|853.82|865.87|858.07|858.36|850.56|576
1654700100000|2022-06-08 14:55:00|861.53|853.73|857.16|849.36|861.53|853.73|852.54|844.74|625
1654700400000|2022-06-08 15:00:00|857.46|849.66|858.37|850.57|859.33|851.53|855.57|847.77|525
1654700700000|2022-06-08 15:05:00|858.34|850.54|861.58|853.78|861.98|854.18|858.34|850.54|421
1654701000000|2022-06-08 15:10:00|861.54|853.74|863.72|855.92|864.37|856.57|861.35|853.55|373
1654701300000|2022-06-08 15:15:00|863.77|855.97|865.31|857.51|866.81|859.01|863.07|855.27|381
1654701600000|2022-06-08 15:20:00|865.37|857.57|863.54|855.74|865.45|857.65|862.8|855|477
1654701900000|2022-06-08 15:25:00|863.59|855.79|864.5|856.7|865.34|857.54|862.41|854.61|281
1654702200000|2022-06-08 15:30:00|864.47|856.67|864.7|856.9|865.93|858.13|862.3|854.5|432
1654702500000|2022-06-08 15:35:00|864.83|857.03|861.07|853.27|865.37|857.57|860.35|852.55|434
1654702800000|2022-06-08 15:40:00|861.04|853.24|854.93|847.13|862.23|854.43|854.9|847.1|410
1654703100000|2022-06-08 15:45:00|854.83|847.03|857.21|849.41|857.29|849.49|854.83|847.03|468
1654703400000|2022-06-08 15:50:00|857.22|849.42|858.27|850.47|860.4|852.6|857.16|849.36|352
1654703700000|2022-06-08 15:55:00|858.28|850.48|860.34|852.54|861.29|853.49|856.76|848.96|334
1654704000000|2022-06-08 16:00:00|860.35|852.55|861.48|853.68|863.23|855.43|860.24|852.44|311
1654704300000|2022-06-08 16:05:00|861.99|854.19|863.29|855.49|863.31|855.51|858.88|851.08|373
1654704600000|2022-06-08 16:10:00|863.2|855.4|866.26|858.46|866.32|858.52|863.1|855.3|318
1654704900000|2022-06-08 16:15:00|866.27|858.47|864.96|857.16|866.35|858.55|862.45|854.65|315
1654705200000|2022-06-08 16:20:00|865.02|857.22|861.05|853.25|865.36|857.56|858.4|850.6|548
1654705500000|2022-06-08 16:25:00|861.04|853.24|856.96|849.16|861.42|853.62|855.13|847.33|502
1654705800000|2022-06-08 16:30:00|856.93|849.13|853.37|845.57|857.35|849.55|848.58|840.78|541
1654706100000|2022-06-08 16:35:00|853.41|845.61|849.82|842.02|854.07|846.27|849.61|841.81|555
1654706400000|2022-06-08 16:40:00|849.83|842.03|850.93|843.13|854.16|846.36|849.44|841.64|615
1654706700000|2022-06-08 16:45:00|850.94|843.14|855.37|847.57|856.52|848.72|850.44|842.64|561
1654707000000|2022-06-08 16:50:00|855.35|847.55|854.31|846.51|858.26|850.46|853.83|846.03|456
1654707300000|2022-06-08 16:55:00|854.3|846.5|856.28|848.48|856.28|848.48|853.4|845.6|423
1654707600000|2022-06-08 17:00:00|856.22|848.42|854.44|846.64|857.97|850.17|852.78|844.98|521
1654707900000|2022-06-08 17:05:00|854.45|846.65|860.53|852.73|860.67|852.87|853.5|845.7|453
1654708200000|2022-06-08 17:10:00|860.61|852.81|863.39|855.59|864.43|856.63|859.3|851.5|456
1654708500000|2022-06-08 17:15:00|863.4|855.6|865.41|857.61|865.41|857.61|861.19|853.39|446
1654708800000|2022-06-08 17:20:00|865.42|857.62|870.46|862.66|871.42|863.62|863.78|855.98|571
1654709100000|2022-06-08 17:25:00|870.53|862.73|874.14|866.34|879.28|871.48|869.29|861.49|593
1654709400000|2022-06-08 17:30:00|874.09|866.29|875.06|867.26|876.92|869.12|872.33|864.53|568
1654709700000|2022-06-08 17:35:00|875.03|867.23|868.35|860.55|875.29|867.49|868.22|860.42|528
1654710000000|2022-06-08 17:40:00|868.33|860.53|871.99|864.19|872.34|864.54|867.56|859.76|480
1654710300000|2022-06-08 17:45:00|871.97|864.17|870.38|862.58|872.23|864.43|869.46|861.66|371
1654710600000|2022-06-08 17:50:00|870.39|862.59|869.32|861.52|870.52|862.72|867.36|859.56|401
1654710900000|2022-06-08 17:55:00|869.33|861.53|870.94|863.14|875.05|867.25|868.65|860.85|501
1654711200000|2022-06-08 18:00:00|870.96|863.16|869.49|861.69|873.76|865.96|869.4|861.6|425
1654711500000|2022-06-08 18:05:00|869.51|861.71|870.05|862.25|871.29|863.49|867.6|859.8|527
1654711800000|2022-06-08 18:10:00|870.07|862.27|868.2|860.4|870.26|862.46|867.19|859.39|474
1654712100000|2022-06-08 18:15:00|868.21|860.41|862.59|854.79|868.61|860.81|862.12|854.32|510
1654712400000|2022-06-08 18:20:00|862.51|854.71|864.12|856.32|864.94|857.14|861.47|853.67|589
1654712700000|2022-06-08 18:25:00|864.14|856.34|862.65|854.85|864.18|856.38|860.42|852.62|563
1654713000000|2022-06-08 18:30:00|862.54|854.74|855.56|847.76|863.44|855.64|855.53|847.73|627
1654713300000|2022-06-08 18:35:00|855.45|847.65|858.2|850.4|859.08|851.28|851.29|843.49|824
1654713600000|2022-06-08 18:40:00|858.21|850.41|864.16|856.36|864.76|856.96|858.03|850.23|629
1654713900000|2022-06-08 18:45:00|863.96|856.16|869.32|861.52|870.92|863.12|863.15|855.35|575
1654714200000|2022-06-08 18:50:00|869.3|861.5|866.29|858.49|870.44|862.64|866.26|858.46|447
1654714500000|2022-06-08 18:55:00|866.26|858.46|866.05|858.25|867.79|859.99|865.47|857.67|304
1654714800000|2022-06-08 19:00:00|866.02|858.22|861.51|853.71|866.02|858.22|860.37|852.57|435
1654715100000|2022-06-08 19:05:00|861.5|853.7|857.33|849.53|861.62|853.82|855.17|847.37|420
1654715400000|2022-06-08 19:10:00|857.42|849.62|856.86|849.06|858.99|851.19|856.36|848.56|429
1654715700000|2022-06-08 19:15:00|857.09|849.29|857.39|849.59|858.32|850.52|855.27|847.47|455
1654716000000|2022-06-08 19:20:00|857.4|849.6|866.53|858.73|867.66|859.86|857.4|849.6|576
1654716300000|2022-06-08 19:25:00|866.41|858.61|868.4|860.6|871.4|863.6|866.1|858.3|381
1654716600000|2022-06-08 19:30:00|868.35|860.55|874.78|866.98|876.45|868.65|868.18|860.38|587
1654716900000|2022-06-08 19:35:00|874.89|867.09|885.88|878.08|885.93|878.13|874.41|866.61|615
1654717200000|2022-06-08 19:40:00|885.89|878.09|886.01|878.21|888.26|880.46|883.09|875.29|610
1654717500000|2022-06-08 19:45:00|886|878.2|879.83|872.03|886.55|878.75|879.44|871.64|484
1654717800000|2022-06-08 19:50:00|880.08|872.28|879.81|872.01|883.02|875.22|878.52|870.72|539
1654718100000|2022-06-08 19:55:00|879.82|872.02|874.18|866.38|880.46|872.66|873.68|865.88|480
1654718400000|2022-06-08 20:00:00|874.19|866.39|875.58|867.78|876.63|868.83|871.55|863.75|368
1654718700000|2022-06-08 20:05:00|875.48|867.68|876.09|868.29|876.25|868.45|874.45|866.65|265
1654719000000|2022-06-08 20:10:00|875.68|867.88|875.09|867.29|876.19|868.39|871.59|863.79|472
1654719300000|2022-06-08 20:15:00|875.07|867.27|879.3|871.5|881.66|873.86|873.99|866.19|459
1654719600000|2022-06-08 20:20:00|879.14|871.34|874.35|866.55|879.19|871.39|874.35|866.55|385
1654719900000|2022-06-08 20:25:00|874.4|866.6|871.57|863.77|875.23|867.43|870.48|862.68|406
1654720200000|2022-06-08 20:30:00|871.6|863.8|872.31|864.51|874.81|867.01|871.54|863.74|463
1654720500000|2022-06-08 20:35:00|872.32|864.52|877.04|869.24|877.08|869.28|868.52|860.72|543
1654720800000|2022-06-08 20:40:00|876.58|868.78|874.02|866.22|876.65|868.85|873.36|865.56|470
1654721100000|2022-06-08 20:45:00|874.05|866.25|869.21|861.41|874.05|866.25|868.36|860.56|403
1654721400000|2022-06-08 20:50:00|869.22|861.42|866.98|859.18|869.23|861.43|866.24|858.44|241
1654721700000|2022-06-08 20:55:00|867.04|859.24|865.14|857.34|867.38|859.58|864.6|856.8|254
1654722000000|2022-06-08 21:00:00|865.12|857.32|870.46|862.66|872.04|864.24|864.49|856.69|376
1654722300000|2022-06-08 21:05:00|870.47|862.67|871.73|863.93|871.76|863.96|868.34|860.54|368
1654722600000|2022-06-08 21:10:00|871.78|863.98|872.1|864.3|872.26|864.46|870.06|862.26|226
1654722900000|2022-06-08 21:15:00|872.06|864.26|876.32|868.52|876.36|868.56|872.04|864.24|174
1654723200000|2022-06-08 21:20:00|876.31|868.51|879.23|871.43|880.36|872.56|875.95|868.15|269
1654723500000|2022-06-08 21:25:00|879.28|871.48|877.22|869.42|879.28|871.48|877.06|869.26|191
1654723800000|2022-06-08 21:30:00|877.27|869.47|880.07|872.27|880.08|872.28|876.15|868.35|278
1654724100000|2022-06-08 21:35:00|880.09|872.29|882.02|874.22|883.4|875.6|880.08|872.28|233
1654724400000|2022-06-08 21:40:00|882.03|874.23|883.81|876.01|883.81|876.01|881.61|873.81|179
1654724700000|2022-06-08 21:45:00|883.88|876.08|879.99|872.19|884.1|876.3|879.72|871.92|254
1654725000000|2022-06-08 21:50:00|880.02|872.22|882.21|874.41|882.24|874.44|878.25|870.45|241
1654725300000|2022-06-08 21:55:00|882.22|874.42|892.49|884.69|892.49|884.69|882.16|874.36|384
1654725600000|2022-06-08 22:00:00|892.6|884.8|887.67|879.87|900.78|892.98|887.28|879.48|554
1654725900000|2022-06-08 22:05:00|887.68|879.88|895.95|888.15|896.95|889.15|887.3|879.5|541
1654726200000|2022-06-08 22:10:00|895.97|888.17|891.18|883.38|896.94|889.14|891.05|883.25|444
1654726500000|2022-06-08 22:15:00|891.15|883.35|891.24|883.44|892.13|884.33|888.26|880.46|408
1654726800000|2022-06-08 22:20:00|891.22|883.42|888.73|880.93|891.4|883.6|888.66|880.86|244
1654727100000|2022-06-08 22:25:00|888.69|880.89|891.29|883.49|893.08|885.28|888.42|880.62|325
1654727400000|2022-06-08 22:30:00|891.31|883.51|892.42|884.62|896.3|888.5|891.19|883.39|420
1654727700000|2022-06-08 22:35:00|892.41|884.61|888.55|880.75|893.08|885.28|888.54|880.74|368
1654728000000|2022-06-08 22:40:00|888.54|880.74|889.04|881.24|889.72|881.92|884.88|877.08|434
1654728300000|2022-06-08 22:45:00|889.1|881.3|889.52|881.72|890.98|883.18|888.43|880.63|321
1654728600000|2022-06-08 22:50:00|889.47|881.67|885.76|877.96|889.47|881.67|885.69|877.89|349
1654728900000|2022-06-08 22:55:00|886.27|878.47|883.92|876.12|886.29|878.49|883.77|875.97|240
1654729200000|2022-06-08 23:00:00|883.95|876.15|883|875.2|886.22|878.42|883|875.2|207
1654729500000|2022-06-08 23:05:00|883.03|875.23|884.01|876.21|886.82|879.02|882.19|874.39|303
1654729800000|2022-06-08 23:10:00|884.11|876.31|886.28|878.48|886.38|878.58|882.64|874.84|257
1654730100000|2022-06-08 23:15:00|887.06|879.26|889.32|881.52|890.3|882.5|887.06|879.26|338
1654730400000|2022-06-08 23:20:00|889.35|881.55|893.92|886.12|895.27|887.47|889.35|881.55|331
1654730700000|2022-06-08 23:25:00|893.88|886.08|887.73|879.93|894.12|886.32|886.27|878.47|380
1654731000000|2022-06-08 23:30:00|887.74|879.94|889.63|881.83|893.18|885.38|886.25|878.45|392
1654731300000|2022-06-08 23:35:00|889.67|881.87|885.39|877.59|889.67|881.87|884.08|876.28|393
1654731600000|2022-06-08 23:40:00|885.4|877.6|881.99|874.19|886.84|879.04|881.74|873.94|352
1654731900000|2022-06-08 23:45:00|882|874.2|881.08|873.28|882.97|875.17|880.35|872.55|359
1654732200000|2022-06-08 23:50:00|881.1|873.3|873.23|865.43|881.13|873.33|870.77|862.97|580
1654732500000|2022-06-08 23:55:00|873.45|865.65|873.51|865.71|874.79|866.99|871.47|863.67|440
1654732800000|2022-06-09 00:00:00|873.44|865.64|876.3|868.5|882.49|874.69|873.44|865.64|535
1654733100000|2022-06-09 00:05:00|876.47|868.67|875.98|868.18|880.84|873.04|874.11|866.31|524
1654733400000|2022-06-09 00:10:00|876.01|868.21|882.72|874.92|883.23|875.43|876.01|868.21|540
1654733700000|2022-06-09 00:15:00|882.79|874.99|880.13|872.33|883.04|875.24|877.59|869.79|575
1654734000000|2022-06-09 00:20:00|880.27|872.47|875.57|867.77|880.36|872.56|875.31|867.51|423
1654734300000|2022-06-09 00:25:00|875.56|867.76|872.91|865.11|875.56|867.76|872.36|864.56|423
1654734600000|2022-06-09 00:30:00|872.84|865.04|869.16|861.36|872.87|865.07|867.58|859.78|528
1654734900000|2022-06-09 00:35:00|869.21|861.41|873.36|865.56|873.6|865.8|869.2|861.4|606
1654735200000|2022-06-09 00:40:00|873.43|865.63|872.32|864.52|873.77|865.97|869.64|861.84|420
1654735500000|2022-06-09 00:45:00|872.31|864.51|877.28|869.48|877.37|869.57|871.26|863.46|485
1654735800000|2022-06-09 00:50:00|877.32|869.52|876.31|868.51|877.75|869.95|876.26|868.46|177
1654736100000|2022-06-09 00:55:00|876.3|868.5|875.46|867.66|876.76|868.96|874.52|866.72|300
1654736400000|2022-06-09 01:00:00|875.34|867.54|878.4|870.6|878.4|870.6|874.27|866.47|271
1654736700000|2022-06-09 01:05:00|878.26|870.46|887.07|879.27|888.88|881.08|876.61|868.81|444
1654737000000|2022-06-09 01:10:00|887.08|879.28|882.61|874.81|888.83|881.03|882.29|874.49|412
1654737300000|2022-06-09 01:15:00|882.6|874.8|884.2|876.4|885.63|877.83|882.6|874.8|327
1654737600000|2022-06-09 01:20:00|884.19|876.39|883.61|875.81|885.61|877.81|883.54|875.74|260
1654737900000|2022-06-09 01:25:00|883.6|875.8|882.21|874.41|884.23|876.43|882.15|874.35|254
1654738200000|2022-06-09 01:30:00|882.35|874.55|882.34|874.54|882.73|874.93|881.31|873.51|239
1654738500000|2022-06-09 01:35:00|882.31|874.51|877.57|869.77|882.81|875.01|877.57|869.77|328
1654738800000|2022-06-09 01:40:00|877.6|869.8|878.18|870.38|880.09|872.29|877.56|869.76|353
1654739100000|2022-06-09 01:45:00|878.17|870.37|874.29|866.49|878.21|870.41|874.25|866.45|324
1654739400000|2022-06-09 01:50:00|874.38|866.58|875.04|867.24|876.17|868.37|873.37|865.57|302
1654739700000|2022-06-09 01:55:00|875.06|867.26|868.92|861.12|875.2|867.4|868.92|861.12|380
1654740000000|2022-06-09 02:00:00|868.99|861.19|867.91|860.11|869.7|861.9|866.45|858.65|384
1654740300000|2022-06-09 02:05:00|867.87|860.07|868.3|860.5|868.98|861.18|865.46|857.66|377
1654740600000|2022-06-09 02:10:00|868.31|860.51|863.36|855.56|869.13|861.33|862.21|854.41|455
1654740900000|2022-06-09 02:15:00|863.37|855.57|864.45|856.65|864.92|857.12|859.5|851.7|577
1654741200000|2022-06-09 02:20:00|864.46|856.66|869.62|861.82|870.19|862.39|864.2|856.4|402
1654741500000|2022-06-09 02:25:00|869.59|861.79|870.01|862.21|870.28|862.48|868.22|860.42|396
1654741800000|2022-06-09 02:30:00|870|862.2|872.75|864.95|874.23|866.43|869.71|861.91|337
1654742100000|2022-06-09 02:35:00|872.83|865.03|870.95|863.15|872.9|865.1|869.75|861.95|293
1654742400000|2022-06-09 02:40:00|870.96|863.16|872.17|864.37|874.37|866.57|870.96|863.16|281
1654742700000|2022-06-09 02:45:00|872.18|864.38|869.22|861.42|873|865.2|868.55|860.75|324
1654743000000|2022-06-09 02:50:00|869.26|861.46|865.73|857.93|869.91|862.11|865.71|857.91|346
1654743300000|2022-06-09 02:55:00|865.71|857.91|866.46|858.66|867.17|859.37|865.37|857.57|257
1654743600000|2022-06-09 03:00:00|866.42|858.62|870.23|862.43|870.32|862.52|866.33|858.53|317
1654743900000|2022-06-09 03:05:00|870.24|862.44|869.28|861.48|871.07|863.27|869.2|861.4|223
1654744200000|2022-06-09 03:10:00|869.23|861.43|868.98|861.18|869.85|862.05|868.63|860.83|177
1654744500000|2022-06-09 03:15:00|869.01|861.21|869.05|861.25|869.29|861.49|867.92|860.12|193
1654744800000|2022-06-09 03:20:00|869|861.2|866.46|858.66|872.05|864.25|866.42|858.62|299
1654745100000|2022-06-09 03:25:00|866.33|858.53|864.97|857.17|866.34|858.54|861.88|854.08|358
1654745400000|2022-06-09 03:30:00|864.99|857.19|866.06|858.26|866.1|858.3|863.32|855.52|308
1654745700000|2022-06-09 03:35:00|866.04|858.24|867|859.2|867.87|860.07|866.04|858.24|213
1654746000000|2022-06-09 03:40:00|867.01|859.21|866.57|858.77|867.14|859.34|864.75|856.95|219
1654746300000|2022-06-09 03:45:00|866.58|858.78|865.16|857.36|866.58|858.78|864.23|856.43|244
1654746600000|2022-06-09 03:50:00|865.19|857.39|866.34|858.54|866.79|858.99|865.11|857.31|214
1654746900000|2022-06-09 03:55:00|866.31|858.51|868.21|860.41|870.12|862.32|866.04|858.24|264
1654747200000|2022-06-09 04:00:00|868.22|860.42|865.11|857.31|869.06|861.26|864.66|856.86|292
1654747500000|2022-06-09 04:05:00|865.12|857.32|860.98|853.18|865.13|857.33|860.98|853.18|238
1654747800000|2022-06-09 04:10:00|860.97|853.17|854.7|846.9|862.18|854.38|853|845.2|391
1654748100000|2022-06-09 04:15:00|854.79|846.99|857.07|849.27|857.08|849.28|854.72|846.92|313
1654748400000|2022-06-09 04:20:00|857|849.2|855.42|847.62|857.17|849.37|855.38|847.58|155
1654748700000|2022-06-09 04:25:00|855.41|847.61|855.45|847.65|858.32|850.52|855.27|847.47|252
1654749000000|2022-06-09 04:30:00|855.46|847.66|857.21|849.41|857.56|849.76|855.46|847.66|267
1654749300000|2022-06-09 04:35:00|857.17|849.37|857.46|849.66|857.52|849.72|856.39|848.59|147
1654749600000|2022-06-09 04:40:00|857.45|849.65|860.73|852.93|861.15|853.35|856.35|848.55|218
1654749900000|2022-06-09 04:45:00|860.75|852.95|857.01|849.21|862.21|854.41|855.38|847.58|273
1654750200000|2022-06-09 04:50:00|857.04|849.24|857.34|849.54|860.17|852.37|856.02|848.22|254
1654750500000|2022-06-09 04:55:00|857.29|849.49|856.39|848.59|857.45|849.65|854.43|846.63|407
1654750800000|2022-06-09 05:00:00|856.92|849.12|854.12|846.32|857.08|849.28|853.39|845.59|367
1654751100000|2022-06-09 05:05:00|854.2|846.4|858.24|850.44|859.21|851.41|853.77|845.97|543
1654751400000|2022-06-09 05:10:00|858.21|850.41|859.21|851.41|859.3|851.5|856.77|848.97|332
1654751700000|2022-06-09 05:15:00|859.13|851.33|858.31|850.51|860.41|852.61|858.1|850.3|245
1654752000000|2022-06-09 05:20:00|858.35|850.55|858.04|850.24|859.17|851.37|857.31|849.51|190
1654752300000|2022-06-09 05:25:00|858.09|850.29|858.37|850.57|859.89|852.09|858.08|850.28|248
1654752600000|2022-06-09 05:30:00|858.41|850.61|856.91|849.11|858.99|851.19|855.38|847.58|280
1654752900000|2022-06-09 05:35:00|856.84|849.04|858.18|850.38|859.14|851.34|856.83|849.03|271
1654753200000|2022-06-09 05:40:00|858.21|850.41|856.21|848.41|858.65|850.85|855.44|847.64|235
1654753500000|2022-06-09 05:45:00|856.22|848.42|856.38|848.58|857.27|849.47|854.51|846.71|227
1654753800000|2022-06-09 05:50:00|856.35|848.55|855.53|847.73|857.44|849.64|855.45|847.65|184
1654754100000|2022-06-09 05:55:00|855.51|847.71|856.37|848.57|858.12|850.32|855.28|847.48|239
1654754400000|2022-06-09 06:00:00|856.36|848.56|857.5|849.7|858.27|850.47|856.36|848.56|260
1654754700000|2022-06-09 06:05:00|857.49|849.69|857.28|849.48|857.62|849.82|856.15|848.35|191
1654755000000|2022-06-09 06:10:00|857.3|849.5|858.29|850.49|858.31|850.51|856.26|848.46|211
1654755300000|2022-06-09 06:15:00|858.18|850.38|855.18|847.38|859.07|851.27|854.75|846.95|245
1654755600000|2022-06-09 06:20:00|855.22|847.42|856.09|848.29|856.42|848.62|854.83|847.03|200
1654755900000|2022-06-09 06:25:00|856.1|848.3|857.67|849.87|858.16|850.36|856.1|848.3|209
1654756200000|2022-06-09 06:30:00|857.57|849.77|857.24|849.44|857.76|849.96|855.7|847.9|252
1654756500000|2022-06-09 06:35:00|857.42|849.62|858.24|850.44|859.2|851.4|857.36|849.56|231
1654756800000|2022-06-09 06:40:00|858.25|850.45|858|850.2|858.48|850.68|857.28|849.48|200
1654757100000|2022-06-09 06:45:00|858.14|850.34|857.41|849.61|859.79|851.99|857.41|849.61|228
1654757400000|2022-06-09 06:50:00|857.42|849.62|858.39|850.59|859.05|851.25|856.49|848.69|204
1654757700000|2022-06-09 06:55:00|858.37|850.57|858.26|850.46|858.52|850.72|858.07|850.27|117
1654758000000|2022-06-09 07:00:00|858.31|850.51|858.45|850.65|859.4|851.6|856.43|848.63|243
1654758300000|2022-06-09 07:05:00|858.4|850.6|859.18|851.38|859.24|851.44|857.36|849.56|141
1654758600000|2022-06-09 07:10:00|859.43|851.63|859.79|851.99|859.79|851.99|858.88|851.08|195
1654758900000|2022-06-09 07:15:00|859.84|852.04|862.16|854.36|863.49|855.69|858.1|850.3|277
1654759200000|2022-06-09 07:20:00|862.27|854.47|867.56|859.76|869.96|862.16|861.55|853.75|324
1654759500000|2022-06-09 07:25:00|867.55|859.75|868.25|860.45|869.1|861.3|866.16|858.36|437
1654759800000|2022-06-09 07:30:00|868.4|860.6|866.25|858.45|868.4|860.6|865.46|857.66|257
1654760100000|2022-06-09 07:35:00|866.29|858.49|867.16|859.36|867.31|859.51|864.53|856.73|264
1654760400000|2022-06-09 07:40:00|867.17|859.37|875.3|867.5|875.94|868.14|866.58|858.78|402
1654760700000|2022-06-09 07:45:00|875.26|867.46|877.2|869.4|879.38|871.58|873.75|865.95|522
1654761000000|2022-06-09 07:50:00|877.19|869.39|879.65|871.85|881.17|873.37|877.19|869.39|333
1654761300000|2022-06-09 07:55:00|879.8|872|883.27|875.47|884.5|876.7|878.73|870.93|423
1654761600000|2022-06-09 08:00:00|883.46|875.66|880.56|872.76|883.8|876|878.97|871.17|543
1654761900000|2022-06-09 08:05:00|880.44|872.64|877.33|869.53|880.56|872.76|876.49|868.69|402
1654762200000|2022-06-09 08:10:00|877.35|869.55|876.28|868.48|878.02|870.22|875.26|867.46|276
1654762500000|2022-06-09 08:15:00|876.24|868.44|874.25|866.45|876.94|869.14|873.16|865.36|344
1654762800000|2022-06-09 08:20:00|874.18|866.38|877.19|869.39|877.26|869.46|874.1|866.3|272
1654763100000|2022-06-09 08:25:00|877.18|869.38|879.03|871.23|879.6|871.8|876.33|868.53|278
1654763400000|2022-06-09 08:30:00|879.04|871.24|880.54|872.74|882.18|874.38|877.39|869.59|385
1654763700000|2022-06-09 08:35:00|880.55|872.75|875.29|867.49|880.57|872.77|875.18|867.38|215
1654764000000|2022-06-09 08:40:00|875.57|867.77|875.48|867.68|876.86|869.06|874.87|867.07|338
1654764300000|2022-06-09 08:45:00|875.45|867.65|878.76|870.96|878.79|870.99|875.23|867.43|417
1654764600000|2022-06-09 08:50:00|878.71|870.91|880.24|872.44|880.24|872.44|878.1|870.3|331
1654764900000|2022-06-09 08:55:00|880.25|872.45|881.39|873.59|884.25|876.45|880.1|872.3|428
1654765200000|2022-06-09 09:00:00|881.38|873.58|883.34|875.54|883.95|876.15|880.08|872.28|338
1654765500000|2022-06-09 09:05:00|883.37|875.57|892.81|885.01|892.81|885.01|882.62|874.82|479
1654765800000|2022-06-09 09:10:00|892.84|885.04|895.79|887.99|897.61|889.81|891.24|883.44|445
1654766100000|2022-06-09 09:15:00|895.8|888|898.13|890.33|898.24|890.44|895.1|887.3|432
1654766400000|2022-06-09 09:20:00|898.08|890.28|922.48|914.68|941.35|933.55|897.11|889.31|940
1654766700000|2022-06-09 09:25:00|922.51|914.71|916.02|908.22|922.74|914.94|914.18|906.38|733
1654767000000|2022-06-09 09:30:00|915.97|908.17|923.62|915.82|924.32|916.52|915.78|907.98|669
1654767300000|2022-06-09 09:35:00|923.38|915.58|923.78|915.98|925.62|917.82|922.49|914.69|651
1654767600000|2022-06-09 09:40:00|923.75|915.95|921.61|913.81|925.14|917.34|920.23|912.43|644
1654767900000|2022-06-09 09:45:00|921.59|913.79|920.29|912.49|922.57|914.77|918.45|910.65|498
1654768200000|2022-06-09 09:50:00|920.26|912.46|919.31|911.51|921.2|913.4|917.91|910.11|408
1654768500000|2022-06-09 09:55:00|919.34|911.54|917.33|909.53|920.27|912.47|916.11|908.31|517
1654768800000|2022-06-09 10:00:00|917.25|909.45|920.09|912.29|920.82|913.02|915.7|907.9|414
1654769100000|2022-06-09 10:05:00|919.73|911.93|913.3|905.5|919.9|912.1|912.35|904.55|479
1654769400000|2022-06-09 10:10:00|913.36|905.56|914.44|906.64|916.25|908.45|911.98|904.18|604
1654769700000|2022-06-09 10:15:00|914.43|906.63|913.88|906.08|914.43|906.63|913.09|905.29|349
1654770000000|2022-06-09 10:20:00|913.82|906.02|919.23|911.43|920.32|912.52|913.52|905.72|432
1654770300000|2022-06-09 10:25:00|919.26|911.46|924.59|916.79|925.77|917.97|918.18|910.38|427
1654770600000|2022-06-09 10:30:00|924.48|916.68|921.37|913.57|925.21|917.41|919.4|911.6|488
1654770900000|2022-06-09 10:35:00|921.4|913.6|921.32|913.52|922.37|914.57|920.48|912.68|380
1654771200000|2022-06-09 10:40:00|921.33|913.53|921.28|913.48|921.64|913.84|918.8|911|447
1654771500000|2022-06-09 10:45:00|921.32|913.52|916.94|909.14|921.42|913.62|916.5|908.7|364
1654771800000|2022-06-09 10:50:00|916.9|909.1|918.59|910.79|923.06|915.26|916.9|909.1|404
1654772100000|2022-06-09 10:55:00|918.62|910.82|919.36|911.56|921.61|913.81|917.97|910.17|493
1654772400000|2022-06-09 11:00:00|919.31|911.51|921.66|913.86|922.11|914.31|917.86|910.06|461
1654772700000|2022-06-09 11:05:00|921.67|913.87|927.84|920.04|931.63|923.83|921.14|913.34|619
1654773000000|2022-06-09 11:10:00|927.58|919.78|930.07|922.27|932.5|924.7|926.75|918.95|605
1654773300000|2022-06-09 11:15:00|930.05|922.25|926.19|918.39|931.05|923.25|925.2|917.4|508
1654773600000|2022-06-09 11:20:00|926.17|918.37|927.62|919.82|930.78|922.98|924.58|916.78|519
1654773900000|2022-06-09 11:25:00|927.64|919.84|928.46|920.66|929.19|921.39|926.79|918.99|432
1654774200000|2022-06-09 11:30:00|928.49|920.69|930.29|922.49|932.64|924.84|927.58|919.78|561
1654774500000|2022-06-09 11:35:00|930.28|922.48|931.58|923.78|935.89|928.09|930.05|922.25|580
1654774800000|2022-06-09 11:40:00|931.6|923.8|930.09|922.29|932.7|924.9|929.05|921.25|591
1654775100000|2022-06-09 11:45:00|930.02|922.22|925.12|917.32|932.14|924.34|925.12|917.32|606
1654775400000|2022-06-09 11:50:00|924.82|917.02|925.26|917.46|927.52|919.72|924.5|916.7|518
1654775700000|2022-06-09 11:55:00|925.21|917.41|922.76|914.96|925.21|917.41|921.29|913.49|635
1654776000000|2022-06-09 12:00:00|922.77|914.97|924.71|916.91|925.14|917.34|921.07|913.27|508
1654776300000|2022-06-09 12:05:00|924.76|916.96|924.05|916.25|927.04|919.24|921.41|913.61|396
1654776600000|2022-06-09 12:10:00|924.12|916.32|923.78|915.98|925.28|917.48|921.29|913.49|445
1654776900000|2022-06-09 12:15:00|923.66|915.86|916.42|908.62|923.84|916.04|915.1|907.3|684
1654777200000|2022-06-09 12:20:00|916.51|908.71|915.38|907.58|918.97|911.17|914.08|906.28|734
1654777500000|2022-06-09 12:25:00|915.39|907.59|920.88|913.08|922.28|914.48|915.03|907.23|575
1654777800000|2022-06-09 12:30:00|920.87|913.07|923.66|915.86|928.13|920.33|917.6|909.8|746
1654778100000|2022-06-09 12:35:00|923.63|915.83|924.69|916.89|925.17|917.37|921.6|913.8|491
1654778400000|2022-06-09 12:40:00|924.55|916.75|923.8|916|928.06|920.26|923.54|915.74|597
1654778700000|2022-06-09 12:45:00|923.79|915.99|928.31|920.51|929.07|921.27|923.44|915.64|381
1654779000000|2022-06-09 12:50:00|928.26|920.46|922.95|915.15|930.64|922.84|922.47|914.67|549
1654779300000|2022-06-09 12:55:00|922.9|915.1|919.64|911.84|923.96|916.16|918.96|911.16|581
1654779600000|2022-06-09 13:00:00|919.63|911.83|920.78|912.98|920.88|913.08|917.38|909.58|530
1654779900000|2022-06-09 13:05:00|920.85|913.05|919.43|911.63|922.66|914.86|918.94|911.14|394
1654780200000|2022-06-09 13:10:00|919.22|911.42|923.17|915.37|925.36|917.56|918.92|911.12|512
1654780500000|2022-06-09 13:15:00|923.18|915.38|924.77|916.97|925.98|918.18|922.9|915.1|479
1654780800000|2022-06-09 13:20:00|925.06|917.26|924.71|916.91|925.44|917.64|924|916.2|381
1654781100000|2022-06-09 13:25:00|924.59|916.79|924.44|916.64|925.59|917.79|923.94|916.14|306
1654781400000|2022-06-09 13:30:00|924.43|916.63|935.84|928.04|938.21|930.41|923.02|915.22|749
1654781700000|2022-06-09 13:35:00|936|928.2|929.08|921.28|942.3|934.5|928.93|921.13|882
1654782000000|2022-06-09 13:40:00|928.98|921.18|927.18|919.38|933.34|925.54|924.08|916.28|829
1654782300000|2022-06-09 13:45:00|927.22|919.42|935.52|927.72|941.21|933.41|927.13|919.33|798
1654782600000|2022-06-09 13:50:00|935.74|927.94|935.79|927.99|939.26|931.46|933.98|926.18|683
1654782900000|2022-06-09 13:55:00|935.69|927.89|949.28|941.48|950.4|942.6|935.69|927.89|676
1654783200000|2022-06-09 14:00:00|948.96|941.16|952.54|944.74|958.13|950.33|943.42|935.62|835
1654783500000|2022-06-09 14:05:00|952.52|944.72|942.39|934.59|954.01|946.21|941.3|933.5|744
1654783800000|2022-06-09 14:10:00|942.33|934.53|940.45|932.65|942.54|934.74|937.34|929.54|711
1654784100000|2022-06-09 14:15:00|940.46|932.66|936.49|928.69|945.83|938.03|932.98|925.18|782
1654784400000|2022-06-09 14:20:00|936.56|928.76|936.77|928.97|937.05|929.25|934.38|926.58|544
1654784700000|2022-06-09 14:25:00|936.78|928.98|939.78|931.98|940.81|933.01|936.77|928.97|566
1654785000000|2022-06-09 14:30:00|939.97|932.17|936.45|928.65|939.97|932.17|935.71|927.91|484
1654785300000|2022-06-09 14:35:00|936.44|928.64|934.49|926.69|936.59|928.79|931.36|923.56|515
1654785600000|2022-06-09 14:40:00|934.48|926.68|935.6|927.8|935.66|927.86|932.13|924.33|474
1654785900000|2022-06-09 14:45:00|935.59|927.79|940.22|932.42|942.86|935.06|934.25|926.45|565
1654786200000|2022-06-09 14:50:00|940.23|932.43|932.71|924.91|940.35|932.55|932.63|924.83|548
1654786500000|2022-06-09 14:55:00|932.69|924.89|932.33|924.53|933.37|925.57|929.59|921.79|574
1654786800000|2022-06-09 15:00:00|932|924.2|931.9|924.1|933.99|926.19|931.05|923.25|507
1654787100000|2022-06-09 15:05:00|931.86|924.06|934.61|926.81|934.61|926.81|930.37|922.57|480
1654787400000|2022-06-09 15:10:00|934.57|926.77|938.38|930.58|940.88|933.08|933.09|925.29|668
1654787700000|2022-06-09 15:15:00|938.48|930.68|938.66|930.86|940.07|932.27|937.17|929.37|373
1654788000000|2022-06-09 15:20:00|938.64|930.84|941.5|933.7|944.84|937.04|938.46|930.66|507
1654788300000|2022-06-09 15:25:00|941.49|933.69|941.4|933.6|943|935.2|940.75|932.95|424
1654788600000|2022-06-09 15:30:00|941.41|933.61|942.94|935.14|944.85|937.05|938.91|931.11|666
1654788900000|2022-06-09 15:35:00|942.93|935.13|945.83|938.03|949.2|941.4|942.13|934.33|577
1654789200000|2022-06-09 15:40:00|945.84|938.04|944.52|936.72|947.48|939.68|944.12|936.32|544
1654789500000|2022-06-09 15:45:00|944.51|936.71|945.41|937.61|947.41|939.61|943.7|935.9|562
1654789800000|2022-06-09 15:50:00|945.51|937.71|944.66|936.86|946.33|938.53|942.15|934.35|519
1654790100000|2022-06-09 15:55:00|944.31|936.51|948.19|940.39|949.04|941.24|944.21|936.41|451
1654790400000|2022-06-09 16:00:00|948.2|940.4|949.98|942.18|952.86|945.06|946.32|938.52|727
1654790700000|2022-06-09 16:05:00|950.06|942.26|942.85|935.05|951.18|943.38|942.79|934.99|668
1654791000000|2022-06-09 16:10:00|942.92|935.12|942.2|934.4|943.4|935.6|940.27|932.47|528
1654791300000|2022-06-09 16:15:00|942.23|934.43|940.47|932.67|942.23|934.43|938.16|930.36|527
1654791600000|2022-06-09 16:20:00|940.49|932.69|941.97|934.17|942.72|934.92|939.95|932.15|440
1654791900000|2022-06-09 16:25:00|941.85|934.05|944.42|936.62|945.26|937.46|941.26|933.46|330
1654792200000|2022-06-09 16:30:00|944.43|936.63|946.82|939.02|947.64|939.84|943.36|935.56|515
1654792500000|2022-06-09 16:35:00|946.64|938.84|944.88|937.08|948.49|940.69|942.35|934.55|562
1654792800000|2022-06-09 16:40:00|944.89|937.09|955.4|947.6|958.05|950.25|944.39|936.59|708
1654793100000|2022-06-09 16:45:00|955.26|947.46|950.26|942.46|957.26|949.46|949.65|941.85|706
1654793400000|2022-06-09 16:50:00|950.3|942.5|948.7|940.9|950.88|943.08|948.24|940.44|373
1654793700000|2022-06-09 16:55:00|948.81|941.01|953.61|945.81|954.18|946.38|948.73|940.93|620
1654794000000|2022-06-09 17:00:00|953.62|945.82|954.16|946.36|958.83|951.03|952.49|944.69|732
1654794300000|2022-06-09 17:05:00|954.06|946.26|947.46|939.66|955.67|947.87|947.34|939.54|524
1654794600000|2022-06-09 17:10:00|947.47|939.67|947.41|939.61|948.25|940.45|944.22|936.42|591
1654794900000|2022-06-09 17:15:00|947.47|939.67|949.85|942.05|951.42|943.62|945.12|937.32|672
1654795200000|2022-06-09 17:20:00|949.86|942.06|952.07|944.27|954.53|946.73|948.8|941|605
1654795500000|2022-06-09 17:25:00|952.09|944.29|950.65|942.85|955.9|948.1|950.38|942.58|597
1654795800000|2022-06-09 17:30:00|950.64|942.84|949|941.2|950.64|942.84|947.15|939.35|565
1654796100000|2022-06-09 17:35:00|948.99|941.19|945.06|937.26|949.07|941.27|944.34|936.54|477
1654796400000|2022-06-09 17:40:00|945.04|937.24|945|937.2|947.17|939.37|944.46|936.66|439
1654796700000|2022-06-09 17:45:00|945.13|937.33|948.33|940.53|948.96|941.16|944.49|936.69|379
1654797000000|2022-06-09 17:50:00|948.48|940.68|947.27|939.47|949.57|941.77|946.44|938.64|346
1654797300000|2022-06-09 17:55:00|947.28|939.48|952.23|944.43|953.45|945.65|947.27|939.47|439
1654797600000|2022-06-09 18:00:00|952.43|944.63|954.28|946.48|956.02|948.22|951.33|943.53|590
1654797900000|2022-06-09 18:05:00|954.27|946.47|953.63|945.83|965.51|957.71|953.32|945.52|655
1654798200000|2022-06-09 18:10:00|953.62|945.82|950.86|943.06|954.94|947.14|948.84|941.04|568
1654798500000|2022-06-09 18:15:00|950.82|943.02|947.96|940.16|951.2|943.4|947.26|939.46|650
1654798800000|2022-06-09 18:20:00|948|940.2|941.02|933.22|949.16|941.36|940.3|932.5|687
1654799100000|2022-06-09 18:25:00|940.86|933.06|939.33|931.53|941.23|933.43|936.3|928.5|635
1654799400000|2022-06-09 18:30:00|939.27|931.47|932.79|924.99|939.27|931.47|931.21|923.41|609
1654799700000|2022-06-09 18:35:00|932.76|924.96|933.27|925.47|934.74|926.94|931.8|924|419
1654800000000|2022-06-09 18:40:00|933.24|925.44|933.37|925.57|934.53|926.73|932.54|924.74|333
1654800300000|2022-06-09 18:45:00|933.32|925.52|930.75|922.95|934.44|926.64|928.36|920.56|468
1654800600000|2022-06-09 18:50:00|930.76|922.96|929.37|921.57|933.03|925.23|929.35|921.55|429
1654800900000|2022-06-09 18:55:00|929.32|921.52|925.71|917.91|930.95|923.15|925.09|917.29|366
1654801200000|2022-06-09 19:00:00|925.72|917.92|920.2|912.4|926.89|919.09|920.2|912.4|408
1654801500000|2022-06-09 19:05:00|920.23|912.43|923.36|915.56|925.39|917.59|919.26|911.46|420
1654801800000|2022-06-09 19:10:00|923.37|915.57|922.67|914.87|923.51|915.71|921.31|913.51|286
1654802100000|2022-06-09 19:15:00|922.66|914.86|927.95|920.15|928.37|920.57|920.11|912.31|405
1654802400000|2022-06-09 19:20:00|927.83|920.03|925.29|917.49|927.83|920.03|923.03|915.23|422
1654802700000|2022-06-09 19:25:00|925.3|917.5|922.41|914.61|925.3|917.5|922.32|914.52|306
1654803000000|2022-06-09 19:30:00|922.4|914.6|922.83|915.03|926.37|918.57|921.67|913.87|336
1654803300000|2022-06-09 19:35:00|922.82|915.02|925.84|918.04|926.12|918.32|922.45|914.65|417
1654803600000|2022-06-09 19:40:00|926.02|918.22|926.98|919.18|927.93|920.13|924.18|916.38|285
1654803900000|2022-06-09 19:45:00|926.96|919.16|923.91|916.11|927.54|919.74|922.98|915.18|305
1654804200000|2022-06-09 19:50:00|923.85|916.05|922.13|914.33|923.85|916.05|921.67|913.87|347
1654804500000|2022-06-09 19:55:00|922.17|914.37|916.47|908.67|922.48|914.68|916.24|908.44|427
1654804800000|2022-06-09 20:00:00|916.46|908.66|920.23|912.43|923.15|915.35|915.11|907.31|615
1654805100000|2022-06-09 20:05:00|920.24|912.44|919.95|912.15|921.34|913.54|916.11|908.31|594
1654805400000|2022-06-09 20:10:00|919.96|912.16|924.26|916.46|925.82|918.02|919.82|912.02|426
1654805700000|2022-06-09 20:15:00|924.32|916.52|925.61|917.81|927.16|919.36|924.32|916.52|431
1654806000000|2022-06-09 20:20:00|925.63|917.83|923.26|915.46|926.71|918.91|923.03|915.23|419
1654806300000|2022-06-09 20:25:00|923.27|915.47|923.21|915.41|924.16|916.36|922.03|914.23|294
1654806600000|2022-06-09 20:30:00|923.22|915.42|922.72|914.92|924|916.2|922.12|914.32|246
1654806900000|2022-06-09 20:35:00|922.47|914.67|921.16|913.36|923.89|916.09|921.04|913.24|279
1654807200000|2022-06-09 20:40:00|921.14|913.34|920.59|912.79|923.22|915.42|919.36|911.56|349
1654807500000|2022-06-09 20:45:00|920.61|912.81|924.31|916.51|924.31|916.51|920.54|912.74|325
1654807800000|2022-06-09 20:50:00|924.36|916.56|926.73|918.93|926.73|918.93|923.21|915.41|265
1654808100000|2022-06-09 20:55:00|926.72|918.92|931.95|924.15|935.89|928.09|925.99|918.19|527
1654808400000|2022-06-09 21:00:00|931.94|924.14|938.12|930.32|940.63|932.83|931.08|923.28|463
1654808700000|2022-06-09 21:05:00|938.17|930.37|934.66|926.86|938.35|930.55|933.86|926.06|429
1654809000000|2022-06-09 21:10:00|935.22|927.42|939.85|932.05|939.85|932.05|935.19|927.39|377
1654809300000|2022-06-09 21:15:00|939.86|932.06|934.92|927.12|941.16|933.36|934.78|926.98|337
1654809600000|2022-06-09 21:20:00|934.91|927.11|934.77|926.97|935.14|927.34|932.94|925.14|194
1654809900000|2022-06-09 21:25:00|934.65|926.85|932.12|924.32|934.75|926.95|932.03|924.23|209
1654810200000|2022-06-09 21:30:00|932.24|924.44|928.26|920.46|932.27|924.47|927.92|920.12|189
1654810500000|2022-06-09 21:35:00|928.19|920.39|931.38|923.58|935.41|927.61|928.12|920.32|327
1654810800000|2022-06-09 21:40:00|931.4|923.6|937.24|929.44|939.04|931.24|931.25|923.45|281
1654811100000|2022-06-09 21:45:00|937.26|929.46|932.28|924.48|937.31|929.51|931.9|924.1|312
1654811400000|2022-06-09 21:50:00|932.26|924.46|932.8|925|933.24|925.44|931.79|923.99|198
1654811700000|2022-06-09 21:55:00|932.76|924.96|931.48|923.68|933.26|925.46|931.14|923.34|212
1654812000000|2022-06-09 22:00:00|931.27|923.47|931.9|924.1|933.2|925.4|930.24|922.44|331
1654812300000|2022-06-09 22:05:00|932.9|925.1|930.42|922.62|934.4|926.6|930.23|922.43|158
1654812600000|2022-06-09 22:10:00|930.49|922.69|927.05|919.25|931.4|923.6|926.96|919.16|264
1654812900000|2022-06-09 22:15:00|927.12|919.32|928.97|921.17|930.15|922.35|926.83|919.03|225
1654813200000|2022-06-09 22:20:00|928.98|921.18|925.28|917.48|929.06|921.26|925|917.2|276
1654813500000|2022-06-09 22:25:00|925.38|917.58|928.64|920.84|929.75|921.95|924.65|916.85|356
1654813800000|2022-06-09 22:30:00|928.69|920.89|926.52|918.72|930.38|922.58|926.17|918.37|417
1654814100000|2022-06-09 22:35:00|926.42|918.62|924.43|916.63|928.59|920.79|924.27|916.47|371
1654814400000|2022-06-09 22:40:00|924.39|916.59|922.62|914.82|924.6|916.8|921.23|913.43|326
1654814700000|2022-06-09 22:45:00|922.63|914.83|923.26|915.46|923.26|915.46|919.89|912.09|326
1654815000000|2022-06-09 22:50:00|923.39|915.59|922.23|914.43|925.06|917.26|921.11|913.31|369
1654815300000|2022-06-09 22:55:00|922.09|914.29|921.88|914.08|922.1|914.3|919.21|911.41|435
1654815600000|2022-06-09 23:00:00|921.89|914.09|921.8|914|922.24|914.44|919.11|911.31|482
1654815900000|2022-06-09 23:05:00|921.67|913.87|921.18|913.38|922.15|914.35|918.95|911.15|386
1654816200000|2022-06-09 23:10:00|921.23|913.43|921.18|913.38|923.02|915.22|920.12|912.32|276
1654816500000|2022-06-09 23:15:00|921.16|913.36|922.97|915.17|922.97|915.17|917.28|909.48|490
1654816800000|2022-06-09 23:20:00|923.02|915.22|927.03|919.23|928.01|920.21|923.02|915.22|409
1654817100000|2022-06-09 23:25:00|927.04|919.24|927.47|919.67|927.99|920.19|924.18|916.38|392
1654817400000|2022-06-09 23:30:00|927.46|919.66|930.91|923.11|931.39|923.59|926.51|918.71|359
1654817700000|2022-06-09 23:35:00|930.97|923.17|931.5|923.7|931.7|923.9|928.08|920.28|435
1654818000000|2022-06-09 23:40:00|931.63|923.83|937.49|929.69|937.49|929.69|931.63|923.83|388
1654818300000|2022-06-09 23:45:00|938.02|930.22|935.78|927.98|940.8|933|935.41|927.61|514
1654818600000|2022-06-09 23:50:00|935.6|927.8|930.83|923.03|935.6|927.8|930.1|922.3|452
1654818900000|2022-06-09 23:55:00|930.89|923.09|930.4|922.6|931.75|923.95|929.35|921.55|350
1654819200000|2022-06-10 00:00:00|930.41|922.61|936.6|928.8|936.8|929|928.32|920.52|452
1654819500000|2022-06-10 00:05:00|936.61|928.81|932.9|925.1|936.95|929.15|930.03|922.23|505
1654819800000|2022-06-10 00:10:00|932.91|925.11|925.75|917.95|933.86|926.06|925.64|917.84|566
1654820100000|2022-06-10 00:15:00|925.88|918.08|914.46|906.66|926.24|918.44|907.68|899.88|989
1654820400000|2022-06-10 00:20:00|914.47|906.67|923.4|915.6|926.02|918.22|914.38|906.58|948
1654820700000|2022-06-10 00:25:00|923.32|915.52|937.35|929.55|938.12|930.32|922.34|914.54|817
1654821000000|2022-06-10 00:30:00|937.19|929.39|943.13|935.33|944.9|937.1|929.16|921.36|896
1654821300000|2022-06-10 00:35:00|943.21|935.41|955.35|947.55|955.81|948.01|942.16|934.36|869
1654821600000|2022-06-10 00:40:00|955.44|947.64|948.87|941.07|955.44|947.64|946.77|938.97|755
1654821900000|2022-06-10 00:45:00|948.86|941.06|942.26|934.46|948.88|941.08|942.16|934.36|610
1654822200000|2022-06-10 00:50:00|942.25|934.45|936.3|928.5|942.87|935.07|935.57|927.77|669
1654822500000|2022-06-10 00:55:00|936.19|928.39|938.92|931.12|940.09|932.29|933.48|925.68|650
1654822800000|2022-06-10 01:00:00|938.95|931.15|945.26|937.46|946.23|938.43|928.86|921.06|879
1654823100000|2022-06-10 01:05:00|945.25|937.45|941.32|933.52|945.25|937.45|938.64|930.84|634
1654823400000|2022-06-10 01:10:00|941.18|933.38|942.5|934.7|945.16|937.36|937.71|929.91|649
1654823700000|2022-06-10 01:15:00|942.49|934.69|941.98|934.18|946.76|938.96|939.72|931.92|738
1654824000000|2022-06-10 01:20:00|941.99|934.19|939.4|931.6|944.25|936.45|938.83|931.03|566
1654824300000|2022-06-10 01:25:00|939.43|931.63|942.26|934.46|943.93|936.13|939.34|931.54|500
1654824600000|2022-06-10 01:30:00|941.96|934.16|940.1|932.3|942.61|934.81|939.16|931.36|545
1654824900000|2022-06-10 01:35:00|940.12|932.32|937.32|929.52|940.64|932.84|936.51|928.71|403
1654825200000|2022-06-10 01:40:00|937.3|929.5|936.33|928.53|938.67|930.87|935.37|927.57|302
1654825500000|2022-06-10 01:45:00|936.28|928.48|933.23|925.43|936.79|928.99|932.62|924.82|313
1654825800000|2022-06-10 01:50:00|933.24|925.44|931.66|923.86|934.9|927.1|931.18|923.38|453
1654826100000|2022-06-10 01:55:00|931.41|923.61|931.06|923.26|934.68|926.88|930.5|922.7|475
1654826400000|2022-06-10 02:00:00|931.07|923.27|931.96|924.16|932.97|925.17|929.57|921.77|397
1654826700000|2022-06-10 02:05:00|932.08|924.28|937.67|929.87|937.9|930.1|931.59|923.79|461
1654827000000|2022-06-10 02:10:00|937.8|930|940.13|932.33|943.31|935.51|937.24|929.44|480
1654827300000|2022-06-10 02:15:00|940.2|932.4|940.2|932.4|941.21|933.41|938.17|930.37|346
1654827600000|2022-06-10 02:20:00|940.16|932.36|940.17|932.37|940.95|933.15|938.5|930.7|408
1654827900000|2022-06-10 02:25:00|940.18|932.38|937.72|929.92|940.75|932.95|936.66|928.86|426
1654828200000|2022-06-10 02:30:00|937.8|930|936.26|928.46|938.01|930.21|934.08|926.28|263
1654828500000|2022-06-10 02:35:00|936.3|928.5|939.14|931.34|939.85|932.05|936.23|928.43|269
1654828800000|2022-06-10 02:40:00|939.24|931.44|938.97|931.17|939.91|932.11|936.36|928.56|363
1654829100000|2022-06-10 02:45:00|939.16|931.36|936.99|929.19|940.11|932.31|936.33|928.53|337
1654829400000|2022-06-10 02:50:00|936.97|929.17|937.05|929.25|938.5|930.7|936.23|928.43|253
1654829700000|2022-06-10 02:55:00|936.84|929.04|935.17|927.37|936.84|929.04|934.06|926.26|240
1654830000000|2022-06-10 03:00:00|935.23|927.43|946.03|938.23|946.91|939.11|935.14|927.34|597
1654830300000|2022-06-10 03:05:00|945.96|938.16|942.95|935.15|946.09|938.29|940.8|933|581
1654830600000|2022-06-10 03:10:00|942.94|935.14|946|938.2|946.12|938.32|941.66|933.86|325
1654830900000|2022-06-10 03:15:00|946.03|938.23|943.39|935.59|946.51|938.71|943.31|935.51|382
1654831200000|2022-06-10 03:20:00|943.46|935.66|945.22|937.42|946.33|938.53|943.42|935.62|413
1654831500000|2022-06-10 03:25:00|945.3|937.5|945.37|937.57|946.12|938.32|944.25|936.45|299
1654831800000|2022-06-10 03:30:00|945.35|937.55|943.09|935.29|946|938.2|942.41|934.61|302
1654832100000|2022-06-10 03:35:00|943.1|935.3|945.32|937.52|945.33|937.53|942.43|934.63|292
1654832400000|2022-06-10 03:40:00|945.15|937.35|947.18|939.38|947.84|940.04|944.36|936.56|258
1654832700000|2022-06-10 03:45:00|947.27|939.47|944.76|936.96|948.27|940.47|944.1|936.3|206
1654833000000|2022-06-10 03:50:00|944.75|936.95|942.93|935.13|944.76|936.96|942.22|934.42|204
1654833300000|2022-06-10 03:55:00|942.97|935.17|940.62|932.82|943.06|935.26|940.5|932.7|176
1654833600000|2022-06-10 04:00:00|940.63|932.83|939.11|931.31|941.35|933.55|938.25|930.45|256
1654833900000|2022-06-10 04:05:00|939.12|931.32|939.31|931.51|939.34|931.54|937.62|929.82|153
1654834200000|2022-06-10 04:10:00|939.29|931.49|935.48|927.68|939.29|931.49|935.47|927.67|206
1654834500000|2022-06-10 04:15:00|935.37|927.57|933.37|925.57|936.07|928.27|933.35|925.55|249
1654834800000|2022-06-10 04:20:00|933.51|925.71|932.62|924.82|934.85|927.05|932.55|924.75|301
1654835100000|2022-06-10 04:25:00|932.6|924.8|930.21|922.41|932.64|924.84|929.54|921.74|347
1654835400000|2022-06-10 04:30:00|930.32|922.52|933|925.2|934.78|926.98|929.62|921.82|390
1654835700000|2022-06-10 04:35:00|933.03|925.23|933.12|925.32|933.16|925.36|929.82|922.02|361
1654836000000|2022-06-10 04:40:00|933.06|925.26|934.29|926.49|934.4|926.6|932.2|924.4|259
1654836300000|2022-06-10 04:45:00|934.3|926.5|935.44|927.64|936.33|928.53|934.12|926.32|214
1654836600000|2022-06-10 04:50:00|935.38|927.58|935.89|928.09|936.67|928.87|933.25|925.45|351
1654836900000|2022-06-10 04:55:00|935.6|927.8|931.42|923.62|935.6|927.8|931.33|923.53|235
1654837200000|2022-06-10 05:00:00|931.43|923.63|935.01|927.21|935.11|927.31|931.43|923.63|389
1654837500000|2022-06-10 05:05:00|935.02|927.22|932.23|924.43|935.15|927.35|931.74|923.94|362
1654837800000|2022-06-10 05:10:00|932.24|924.44|931.19|923.39|933.35|925.55|930.36|922.56|274
1654838100000|2022-06-10 05:15:00|931.21|923.41|931.27|923.47|933.09|925.29|930.37|922.57|330
1654838400000|2022-06-10 05:20:00|931.34|923.54|927.21|919.41|931.35|923.55|925.38|917.58|359
1654838700000|2022-06-10 05:25:00|927.37|919.57|925.04|917.24|927.67|919.87|923.61|915.81|374
1654839000000|2022-06-10 05:30:00|925.08|917.28|926.44|918.64|926.84|919.04|925.04|917.24|257
1654839300000|2022-06-10 05:35:00|926.39|918.59|924.56|916.76|926.42|918.62|924.44|916.64|199
1654839600000|2022-06-10 05:40:00|924.43|916.63|925.3|917.5|926.17|918.37|924.38|916.58|197
1654839900000|2022-06-10 05:45:00|925.37|917.57|924.64|916.84|928.39|920.59|923.6|915.8|258
1654840200000|2022-06-10 05:50:00|924.61|916.81|922.93|915.13|925.59|917.79|921.46|913.66|271
1654840500000|2022-06-10 05:55:00|923.09|915.29|921.66|913.86|925.22|917.42|921.57|913.77|251
1654840800000|2022-06-10 06:00:00|922.02|914.22|923.31|915.51|923.89|916.09|921.38|913.58|308
1654841100000|2022-06-10 06:05:00|923.3|915.5|923.48|915.68|924.36|916.56|922.93|915.13|188
1654841400000|2022-06-10 06:10:00|923.49|915.69|923.71|915.91|927.13|919.33|923.14|915.34|318
1654841700000|2022-06-10 06:15:00|923.69|915.89|923.08|915.28|926.58|918.78|921.7|913.9|344
1654842000000|2022-06-10 06:20:00|922.99|915.19|922.18|914.38|924.05|916.25|920.57|912.77|376
1654842300000|2022-06-10 06:25:00|922.14|914.34|925.26|917.46|925.32|917.52|921.35|913.55|290
1654842600000|2022-06-10 06:30:00|925.19|917.39|923.89|916.09|927.08|919.28|923.36|915.56|273
1654842900000|2022-06-10 06:35:00|923.92|916.12|923.33|915.53|924.07|916.27|921.43|913.63|317
1654843200000|2022-06-10 06:40:00|923.34|915.54|921.57|913.77|924.78|916.98|921.52|913.72|312
1654843500000|2022-06-10 06:45:00|921.41|913.61|919.06|911.26|922.36|914.56|918.23|910.43|361
1654843800000|2022-06-10 06:50:00|919.03|911.23|918.42|910.62|920.91|913.11|918.37|910.57|315
1654844100000|2022-06-10 06:55:00|918.4|910.6|915.14|907.34|919.03|911.23|914.89|907.09|288
1654844400000|2022-06-10 07:00:00|915.16|907.36|918.02|910.22|918.84|911.04|915.03|907.23|341
1654844700000|2022-06-10 07:05:00|918|910.2|916.78|908.98|919.14|911.34|916.78|908.98|335
1654845000000|2022-06-10 07:10:00|916.69|908.89|912.12|904.32|916.69|908.89|911.42|903.62|398
1654845300000|2022-06-10 07:15:00|912.17|904.37|910.27|902.47|913.3|905.5|909.27|901.47|414
1654845600000|2022-06-10 07:20:00|910.24|902.44|908|900.2|910.9|903.1|907.39|899.59|340
1654845900000|2022-06-10 07:25:00|908.01|900.21|909.05|901.25|909.32|901.52|906.53|898.73|339
1654846200000|2022-06-10 07:30:00|908.98|901.18|910.15|902.35|913.23|905.43|908.3|900.5|384
1654846500000|2022-06-10 07:35:00|910.16|902.36|915.28|907.48|916.37|908.57|910.15|902.35|355
1654846800000|2022-06-10 07:40:00|915.31|907.51|914.26|906.46|915.52|907.72|913.4|905.6|344
1654847100000|2022-06-10 07:45:00|914.17|906.37|912.2|904.4|915.51|907.71|911.95|904.15|267
1654847400000|2022-06-10 07:50:00|912.18|904.38|910.74|902.94|913.17|905.37|910.51|902.71|243
1654847700000|2022-06-10 07:55:00|910.91|903.11|909.55|901.75|912.08|904.28|909.25|901.45|368
1654848000000|2022-06-10 08:00:00|909.51|901.71|914.03|906.23|914.04|906.24|909.51|901.71|374
1654848300000|2022-06-10 08:05:00|914.05|906.25|915.22|907.42|915.22|907.42|913.41|905.61|181
1654848600000|2022-06-10 08:10:00|915.27|907.47|910.6|902.8|915.28|907.48|910.57|902.77|239
1654848900000|2022-06-10 08:15:00|910.64|902.84|913.27|905.47|914.03|906.23|910.3|902.5|274
1654849200000|2022-06-10 08:20:00|912.67|904.87|911.33|903.53|913.03|905.23|911.14|903.34|224
1654849500000|2022-06-10 08:25:00|911.32|903.52|904.36|896.56|911.36|903.56|904.22|896.42|480
1654849800000|2022-06-10 08:30:00|904.35|896.55|896.73|888.93|904.36|896.56|896.29|888.49|569
1654850100000|2022-06-10 08:35:00|896.6|888.8|893.86|886.06|896.72|888.92|893.44|885.64|384
1654850400000|2022-06-10 08:40:00|893.94|886.14|894.86|887.06|895.26|887.46|891.6|883.8|356
1654850700000|2022-06-10 08:45:00|894.77|886.97|895.65|887.85|898.39|890.59|894.27|886.47|407
1654851000000|2022-06-10 08:50:00|895.6|887.8|892.08|884.28|895.63|887.83|889.86|882.06|346
1654851300000|2022-06-10 08:55:00|892.14|884.34|890.1|882.3|892.42|884.62|889.4|881.6|310
1654851600000|2022-06-10 09:00:00|890.05|882.25|891.71|883.91|894.86|887.06|889.5|881.7|504
1654851900000|2022-06-10 09:05:00|891.69|883.89|890.58|882.78|894.29|886.49|890.58|882.78|448
1654852200000|2022-06-10 09:10:00|890.61|882.81|890.49|882.69|892.19|884.39|887.96|880.16|420
1654852500000|2022-06-10 09:15:00|890.5|882.7|881.4|873.6|891.27|883.47|880.86|873.06|445
1654852800000|2022-06-10 09:20:00|881.29|873.49|884.12|876.32|887.27|879.47|880.49|872.69|734
1654853100000|2022-06-10 09:25:00|884.14|876.34|881.06|873.26|884.26|876.46|880.29|872.49|402
1654853400000|2022-06-10 09:30:00|881.07|873.27|881.39|873.59|884.15|876.35|880.06|872.26|514
1654853700000|2022-06-10 09:35:00|881.38|873.58|883.53|875.73|884.43|876.63|878.63|870.83|617
1654854000000|2022-06-10 09:40:00|883.37|875.57|886.14|878.34|886.32|878.52|881.79|873.99|495
1654854300000|2022-06-10 09:45:00|886.16|878.36|883.5|875.7|886.17|878.37|882.45|874.65|477
1654854600000|2022-06-10 09:50:00|883.51|875.71|882.33|874.53|885.76|877.96|881.8|874|579
1654854900000|2022-06-10 09:55:00|882.34|874.54|883.15|875.35|884.68|876.88|882.34|874.54|421
1654855200000|2022-06-10 10:00:00|883.11|875.31|889.72|881.92|891.23|883.43|881.27|873.47|611
1654855500000|2022-06-10 10:05:00|889.59|881.79|888.05|880.25|890.46|882.66|887.38|879.58|428
1654855800000|2022-06-10 10:10:00|887.97|880.17|888.66|880.86|889.35|881.55|886.2|878.4|395
1654856100000|2022-06-10 10:15:00|889.03|881.23|893.85|886.05|895.21|887.41|888.51|880.71|369
1654856400000|2022-06-10 10:20:00|893.71|885.91|890.29|882.49|893.98|886.18|890.29|882.49|391
1654856700000|2022-06-10 10:25:00|890.31|882.51|893.97|886.17|893.97|886.17|889.9|882.1|406
1654857000000|2022-06-10 10:30:00|893.96|886.16|894.92|887.12|896.87|889.07|893.34|885.54|342
1654857300000|2022-06-10 10:35:00|894.65|886.85|890.54|882.74|894.84|887.04|890.43|882.63|353
1654857600000|2022-06-10 10:40:00|890.53|882.73|891.42|883.62|893.28|885.48|890.37|882.57|221
1654857900000|2022-06-10 10:45:00|891.41|883.61|892.48|884.68|894.29|886.49|890.6|882.8|368
1654858200000|2022-06-10 10:50:00|892.44|884.64|892.37|884.57|894.85|887.05|892.07|884.27|329
1654858500000|2022-06-10 10:55:00|892.41|884.61|893.97|886.17|894|886.2|891.35|883.55|223
1654858800000|2022-06-10 11:00:00|893.99|886.19|890.37|882.57|894.1|886.3|889.7|881.9|289
1654859100000|2022-06-10 11:05:00|890.41|882.61|893.37|885.57|893.37|885.57|890.29|882.49|195
1654859400000|2022-06-10 11:10:00|893.36|885.56|892.19|884.39|894.13|886.33|891.38|883.58|258
1654859700000|2022-06-10 11:15:00|892.18|884.38|891.32|883.52|892.27|884.47|890.4|882.6|287
1654860000000|2022-06-10 11:20:00|891.3|883.5|890.45|882.65|892.43|884.63|890.39|882.59|212
1654860300000|2022-06-10 11:25:00|890.26|882.46|890.39|882.59|891.38|883.58|887.57|879.77|258
1654860600000|2022-06-10 11:30:00|890.43|882.63|893.48|885.68|895.1|887.3|890.27|882.47|287
1654860900000|2022-06-10 11:35:00|893.51|885.71|895.33|887.53|896.47|888.67|893.33|885.53|291
1654861200000|2022-06-10 11:40:00|895.3|887.5|895.13|887.33|895.96|888.16|895.13|887.33|155
1654861500000|2022-06-10 11:45:00|895.12|887.32|893.74|885.94|895.33|887.53|892.44|884.64|332
1654861800000|2022-06-10 11:50:00|893.77|885.97|891.04|883.24|893.77|885.97|891.04|883.24|281
1654862100000|2022-06-10 11:55:00|891.05|883.25|890.09|882.29|892.39|884.59|890.09|882.29|273
1654862400000|2022-06-10 12:00:00|890.1|882.3|888.39|880.59|891.29|883.49|887.33|879.53|435
1654862700000|2022-06-10 12:05:00|888.4|880.6|892.53|884.73|893.56|885.76|888.37|880.57|328
1654863000000|2022-06-10 12:10:00|892.54|884.74|894.41|886.61|894.41|886.61|892.42|884.62|207
1654863300000|2022-06-10 12:15:00|894.39|886.59|897.37|889.57|897.57|889.77|893.85|886.05|356
1654863600000|2022-06-10 12:20:00|897.38|889.58|905.91|898.11|906.91|899.11|897.34|889.54|508
1654863900000|2022-06-10 12:25:00|905.88|898.08|908.85|901.05|912.12|904.32|905.85|898.05|716
1654864200000|2022-06-10 12:30:00|908.86|901.06|871.27|863.47|908.88|901.08|860.76|852.96|1114
1654864500000|2022-06-10 12:35:00|871.05|863.25|884.96|877.16|889.82|882.02|869.92|862.12|1031
1654864800000|2022-06-10 12:40:00|884.95|877.15|878.46|870.66|886.5|878.7|878.46|870.66|876
1654865100000|2022-06-10 12:45:00|878.43|870.63|883.99|876.19|886.31|878.51|876.38|868.58|778
1654865400000|2022-06-10 12:50:00|883.94|876.14|878.58|870.78|884.96|877.16|873.73|865.93|705
1654865700000|2022-06-10 12:55:00|878.68|870.88|875.13|867.33|880.82|873.02|875.13|867.33|723
1654866000000|2022-06-10 13:00:00|875.41|867.61|879.26|871.46|879.57|871.77|872.49|864.69|648
1654866300000|2022-06-10 13:05:00|879.41|871.61|867.79|859.99|879.48|871.68|867.57|859.77|626
1654866600000|2022-06-10 13:10:00|867.9|860.1|865.19|857.39|868.79|860.99|865.17|857.37|630
1654866900000|2022-06-10 13:15:00|865.2|857.4|860.35|852.55|866.29|858.49|860.23|852.43|615
1654867200000|2022-06-10 13:20:00|860.34|852.54|854.07|846.27|863.67|855.87|853.65|845.85|648
1654867500000|2022-06-10 13:25:00|853.86|846.06|853.71|845.91|855.08|847.28|845.01|837.21|872
1654867800000|2022-06-10 13:30:00|853.69|845.89|850.24|842.44|857.71|849.91|847.18|839.38|944
1654868100000|2022-06-10 13:35:00|850.16|842.36|851.99|844.19|855.12|847.32|848.09|840.29|880
1654868400000|2022-06-10 13:40:00|852.01|844.21|861.13|853.33|861.26|853.46|851.25|843.45|762
1654868700000|2022-06-10 13:45:00|861.14|853.34|859.92|852.12|865.89|858.09|858.09|850.29|720
1654869000000|2022-06-10 13:50:00|860.13|852.33|856.16|848.36|860.49|852.69|855.37|847.57|642
1654869300000|2022-06-10 13:55:00|856.17|848.37|859.37|851.57|859.96|852.16|854.67|846.87|577
1654869600000|2022-06-10 14:00:00|859.32|851.52|861.03|853.23|861.19|853.39|853.62|845.82|591
1654869900000|2022-06-10 14:05:00|860.97|853.17|861.66|853.86|864.2|856.4|859.11|851.31|574
1654870200000|2022-06-10 14:10:00|861.33|853.53|862.31|854.51|862.95|855.15|857.95|850.15|588
1654870500000|2022-06-10 14:15:00|862.29|854.49|869.83|862.03|870.14|862.34|861.23|853.43|597
1654870800000|2022-06-10 14:20:00|869.85|862.05|869.92|862.12|871.26|863.46|867.56|859.76|566
1654871100000|2022-06-10 14:25:00|869.99|862.19|872.42|864.62|874.13|866.33|869.39|861.59|553
1654871400000|2022-06-10 14:30:00|872.41|864.61|881.62|873.82|881.88|874.08|872.19|864.39|640
1654871700000|2022-06-10 14:35:00|881.61|873.81|885.18|877.38|885.99|878.19|880.92|873.12|453
1654872000000|2022-06-10 14:40:00|885.13|877.33|883.36|875.56|885.17|877.37|880.14|872.34|532
1654872300000|2022-06-10 14:45:00|883.38|875.58|881.49|873.69|884.09|876.29|880.2|872.4|538
1654872600000|2022-06-10 14:50:00|881.52|873.72|888.45|880.65|890.11|882.31|881.44|873.64|624
1654872900000|2022-06-10 14:55:00|888.44|880.64|882.24|874.44|889.07|881.27|881.6|873.8|383
1654873200000|2022-06-10 15:00:00|882.19|874.39|887.52|879.72|887.86|880.06|881.08|873.28|588
1654873500000|2022-06-10 15:05:00|887.54|879.74|890.49|882.69|891.26|883.46|885.95|878.15|546
1654873800000|2022-06-10 15:10:00|890.48|882.68|884.4|876.6|890.48|882.68|884.4|876.6|580
1654874100000|2022-06-10 15:15:00|884.39|876.59|876.22|868.42|884.39|876.59|873.78|865.98|593
1654874400000|2022-06-10 15:20:00|876.27|868.47|869.21|861.41|877.3|869.5|868.44|860.64|643
1654874700000|2022-06-10 15:25:00|869.19|861.39|868.25|860.45|872.3|864.5|868.06|860.26|562
1654875000000|2022-06-10 15:30:00|868.23|860.43|867.9|860.1|869.57|861.77|865.11|857.31|523
1654875300000|2022-06-10 15:35:00|867.91|860.11|865.16|857.36|868.08|860.28|863.72|855.92|471
1654875600000|2022-06-10 15:40:00|865.09|857.29|866.54|858.74|867.73|859.93|864.35|856.55|404
1654875900000|2022-06-10 15:45:00|866.45|858.65|865.63|857.83|871.15|863.35|865.51|857.71|433
1654876200000|2022-06-10 15:50:00|865.51|857.71|865.91|858.11|868.03|860.23|864.52|856.72|397
1654876500000|2022-06-10 15:55:00|865.96|858.16|865.41|857.61|866.83|859.03|865.08|857.28|355
1654876800000|2022-06-10 16:00:00|865.42|857.62|860.2|852.4|866.13|858.33|860.2|852.4|482
1654877100000|2022-06-10 16:05:00|860.17|852.37|857.33|849.53|863.03|855.23|856.88|849.08|499
1654877400000|2022-06-10 16:10:00|857.34|849.54|853.31|845.51|857.77|849.97|853.31|845.51|445
1654877700000|2022-06-10 16:15:00|853.28|845.48|855.22|847.42|856.42|848.62|852.68|844.88|387
1654878000000|2022-06-10 16:20:00|855.23|847.43|855.63|847.83|860.13|852.33|855.23|847.43|490
1654878300000|2022-06-10 16:25:00|855.62|847.82|836.58|828.78|856.04|848.24|831.08|823.28|698
1654878600000|2022-06-10 16:30:00|836.86|829.06|836.11|828.31|846.32|838.52|834.58|826.78|970
1654878900000|2022-06-10 16:35:00|835.44|827.64|826.84|819.04|838.99|831.19|826.84|819.04|878
1654879200000|2022-06-10 16:40:00|826.87|819.07|836.81|829.01|840.14|832.34|826.87|819.07|834
1654879500000|2022-06-10 16:45:00|836.84|829.04|838.44|830.64|839.77|831.97|834.75|826.95|639
1654879800000|2022-06-10 16:50:00|838.46|830.66|840.52|832.72|840.9|833.1|832.21|824.41|691
1654880100000|2022-06-10 16:55:00|840.51|832.71|840.9|833.1|842.85|835.05|836.39|828.59|730
1654880400000|2022-06-10 17:00:00|840.95|833.15|841.6|833.8|841.72|833.92|837.16|829.36|595
1654880700000|2022-06-10 17:05:00|841.63|833.83|838.4|830.6|845.4|837.6|838.39|830.59|525
1654881000000|2022-06-10 17:10:00|838.38|830.58|837.53|829.73|838.54|830.74|836.1|828.3|448
1654881300000|2022-06-10 17:15:00|837.56|829.76|841.57|833.77|842.11|834.31|836.82|829.02|547
1654881600000|2022-06-10 17:20:00|841.99|834.19|844.82|837.02|844.83|837.03|841.88|834.08|432
1654881900000|2022-06-10 17:25:00|844.65|836.85|846.93|839.13|848.98|841.18|844.31|836.51|557
1654882200000|2022-06-10 17:30:00|846.83|839.03|839.69|831.89|846.83|839.03|839.51|831.71|432
1654882500000|2022-06-10 17:35:00|839.75|831.95|843.92|836.12|843.97|836.17|839.74|831.94|314
1654882800000|2022-06-10 17:40:00|844.07|836.27|841.37|833.57|844.27|836.47|841.11|833.31|321
1654883100000|2022-06-10 17:45:00|841.38|833.58|843.76|835.96|844.8|837|841.24|833.44|314
1654883400000|2022-06-10 17:50:00|843.64|835.84|842.2|834.4|846.34|838.54|841.79|833.99|340
1654883700000|2022-06-10 17:55:00|842.19|834.39|841.08|833.28|842.53|834.73|839.15|831.35|430
1654884000000|2022-06-10 18:00:00|841.07|833.27|840.75|832.95|841.96|834.16|839.64|831.84|401
1654884300000|2022-06-10 18:05:00|840.76|832.96|839.89|832.09|842.9|835.1|838.96|831.16|301
1654884600000|2022-06-10 18:10:00|839.9|832.1|838.53|830.73|840.17|832.37|834.23|826.43|492
1654884900000|2022-06-10 18:15:00|838.54|830.74|838.3|830.5|840.22|832.42|837.64|829.84|350
1654885200000|2022-06-10 18:20:00|838.29|830.49|834.18|826.38|838.29|830.49|832.93|825.13|402
1654885500000|2022-06-10 18:25:00|834.17|826.37|834.43|826.63|836.98|829.18|833.12|825.32|445
1654885800000|2022-06-10 18:30:00|834.42|826.62|835.52|827.72|836.95|829.15|834.33|826.53|331
1654886100000|2022-06-10 18:35:00|835.53|827.73|832.41|824.61|835.59|827.79|831.18|823.38|426
1654886400000|2022-06-10 18:40:00|832.42|824.62|830.38|822.58|832.69|824.89|827.57|819.77|460
1654886700000|2022-06-10 18:45:00|830.37|822.57|830.39|822.59|831.88|824.08|829.14|821.34|405
1654887000000|2022-06-10 18:50:00|830.35|822.55|831.25|823.45|831.76|823.96|829.31|821.51|394
1654887300000|2022-06-10 18:55:00|831.24|823.44|834.49|826.69|837.28|829.48|830.39|822.59|479
1654887600000|2022-06-10 19:00:00|834.48|826.68|831.32|823.52|835.57|827.77|830.93|823.13|396
1654887900000|2022-06-10 19:05:00|831.33|823.53|832.96|825.16|834.46|826.66|829.45|821.65|358
1654888200000|2022-06-10 19:10:00|832.94|825.14|837.38|829.58|839.22|831.42|832.65|824.85|390
1654888500000|2022-06-10 19:15:00|837.35|829.55|835.26|827.46|837.99|830.19|835.12|827.32|319
1654888800000|2022-06-10 19:20:00|835.28|827.48|837.04|829.24|837.65|829.85|833.34|825.54|410
1654889100000|2022-06-10 19:25:00|837.11|829.31|839.03|831.23|845.17|837.37|837.11|829.31|601
1654889400000|2022-06-10 19:30:00|839.02|831.22|843.06|835.26|844.04|836.24|837.62|829.82|524
1654889700000|2022-06-10 19:35:00|842.53|834.73|842.84|835.04|844.62|836.82|842.05|834.25|442
1654890000000|2022-06-10 19:40:00|842.95|835.15|839.69|831.89|844.56|836.76|839.69|831.89|334
1654890300000|2022-06-10 19:45:00|839.83|832.03|837.33|829.53|841.04|833.24|836.89|829.09|445
1654890600000|2022-06-10 19:50:00|837.3|829.5|835.83|828.03|839.03|831.23|834.97|827.17|500
1654890900000|2022-06-10 19:55:00|835.87|828.07|832.8|825|837.07|829.27|832.8|825|357
1654891200000|2022-06-10 20:00:00|832.89|825.09|841.21|833.41|841.95|834.15|832.89|825.09|480
1654891500000|2022-06-10 20:05:00|841.39|833.59|842.87|835.07|842.87|835.07|841.21|833.41|302
1654891800000|2022-06-10 20:10:00|842.85|835.05|844.19|836.39|845.64|837.84|842.28|834.48|319
1654892100000|2022-06-10 20:15:00|844.2|836.4|844.83|837.03|846.86|839.06|844.12|836.32|331
1654892400000|2022-06-10 20:20:00|844.7|836.9|844.04|836.24|846.84|839.04|843.25|835.45|394
1654892700000|2022-06-10 20:25:00|844.08|836.28|843.34|835.54|844.28|836.48|842.83|835.03|299
1654893000000|2022-06-10 20:30:00|843.35|835.55|841.48|833.68|843.48|835.68|841.2|833.4|316
1654893300000|2022-06-10 20:35:00|841.44|833.64|842.9|835.1|843.02|835.22|841.3|833.5|226
1654893600000|2022-06-10 20:40:00|842.89|835.09|840.32|832.52|843.18|835.38|840.31|832.51|265
1654893900000|2022-06-10 20:45:00|840.33|832.53|838.24|830.44|841.57|833.77|838.22|830.42|222
1654894200000|2022-06-10 20:50:00|838.22|830.42|838.99|831.19|840|832.2|838.13|830.33|277
1654894500000|2022-06-10 20:55:00|838.95|831.15|837.62|829.82|838.95|831.15|837.22|829.42|259
1654930800000|2022-06-11 07:00:00|825.28|817.48|829.2|821.4|829.23|821.43|825.17|817.37|236
1654931100000|2022-06-11 07:05:00|829.19|821.39|830.42|822.62|830.54|822.74|826.31|818.51|308
1654931400000|2022-06-11 07:10:00|830.43|822.63|829.9|822.1|831.08|823.28|828.18|820.38|293
1654931700000|2022-06-11 07:15:00|829.94|822.14|830.21|822.41|831.66|823.86|829.08|821.28|322
1654932000000|2022-06-11 07:20:00|830.2|822.4|834.89|827.09|835.12|827.32|829.5|821.7|406
1654932300000|2022-06-11 07:25:00|834.87|827.07|832.28|824.48|834.87|827.07|831.57|823.77|366
1654932600000|2022-06-11 07:30:00|832.27|824.47|832.34|824.54|834.17|826.37|832.1|824.3|261
1654932900000|2022-06-11 07:35:00|832.35|824.55|833.26|825.46|833.45|825.65|832.28|824.48|268
1654933200000|2022-06-11 07:40:00|833.31|825.51|833.14|825.34|835.16|827.36|832.9|825.1|303
1654933500000|2022-06-11 07:45:00|833.16|825.36|830.34|822.54|833.35|825.55|830.2|822.4|232
1654933800000|2022-06-11 07:50:00|830.4|822.6|830.6|822.8|831.17|823.37|829.78|821.98|250
1654934100000|2022-06-11 07:55:00|830.64|822.84|828.92|821.12|830.81|823.01|828.49|820.69|259
1654934400000|2022-06-11 08:00:00|828.91|821.11|824.65|816.85|830.53|822.73|824.62|816.82|377
1654934700000|2022-06-11 08:05:00|824.67|816.87|823.01|815.21|826.14|818.34|822.87|815.07|329
1654935000000|2022-06-11 08:10:00|823.02|815.22|821.92|814.12|823.02|815.22|819.76|811.96|274
1654935300000|2022-06-11 08:15:00|821.96|814.16|822.57|814.77|822.58|814.78|820.96|813.16|321
1654935600000|2022-06-11 08:20:00|822.58|814.78|820.93|813.13|824.49|816.69|819.72|811.92|455
1654935900000|2022-06-11 08:25:00|820.94|813.14|820.13|812.33|821.53|813.73|820.1|812.3|253
1654936200000|2022-06-11 08:30:00|820.11|812.31|820.51|812.71|820.64|812.84|818.15|810.35|380
1654936500000|2022-06-11 08:35:00|820.54|812.74|810.01|802.21|823.18|815.38|805.94|798.14|703
1654936800000|2022-06-11 08:40:00|810.12|802.32|807.56|799.76|813.05|805.25|802.93|795.13|751
1654937100000|2022-06-11 08:45:00|807.7|799.9|804.32|796.52|807.91|800.11|803.32|795.52|716
1654937400000|2022-06-11 08:50:00|804.33|796.53|807.07|799.27|808.25|800.45|803.29|795.49|574
1654937700000|2022-06-11 08:55:00|806.97|799.17|797.98|790.18|808.27|800.47|797.98|790.18|646
1654938000000|2022-06-11 09:00:00|798.01|790.21|797.05|789.25|798.38|790.58|788.54|780.74|1045
1654938300000|2022-06-11 09:05:00|797.02|789.22|799.51|791.71|800.18|792.38|792.59|784.79|838
1654938600000|2022-06-11 09:10:00|799.55|791.75|804.17|796.37|804.41|796.61|799.2|791.4|671
1654938900000|2022-06-11 09:15:00|804.19|796.39|809.54|801.74|810.66|802.86|800.84|793.04|705
1654939200000|2022-06-11 09:20:00|809.68|801.88|804.9|797.1|809.91|802.11|804.69|796.89|463
1654939500000|2022-06-11 09:25:00|805.04|797.24|805.33|797.53|807.22|799.42|804.61|796.81|493
1654939800000|2022-06-11 09:30:00|805.31|797.51|806.73|798.93|807.01|799.21|804.62|796.82|338
1654940100000|2022-06-11 09:35:00|806.83|799.03|813.64|805.84|814.49|806.69|806.36|798.56|589
1654940400000|2022-06-11 09:40:00|813.66|805.86|811.4|803.6|813.84|806.04|810.35|802.55|433
1654940700000|2022-06-11 09:45:00|811.29|803.49|811.26|803.46|811.9|804.1|809.63|801.83|422
1654941000000|2022-06-11 09:50:00|811.23|803.43|808.03|800.23|811.7|803.9|807.38|799.58|349
1654941300000|2022-06-11 09:55:00|808.04|800.24|804.52|796.72|809.02|801.22|804.52|796.72|424
1654941600000|2022-06-11 10:00:00|804.48|796.68|805.48|797.68|806.64|798.84|803.93|796.13|454
1654941900000|2022-06-11 10:05:00|805.45|797.65|805.96|798.16|807.56|799.76|805.34|797.54|356
1654942200000|2022-06-11 10:10:00|805.9|798.1|802.47|794.67|806.28|798.48|801.9|794.1|355
1654942500000|2022-06-11 10:15:00|802.46|794.66|802.35|794.55|804.06|796.26|801.39|793.59|353
1654942800000|2022-06-11 10:20:00|802.37|794.57|799.16|791.36|802.39|794.59|798.26|790.46|337
1654943100000|2022-06-11 10:25:00|799.17|791.37|797.84|790.04|799.73|791.93|797.66|789.86|193
1654943400000|2022-06-11 10:30:00|797.77|789.97|793.3|785.5|797.82|790.02|790.65|782.85|653
1654943700000|2022-06-11 10:35:00|793.38|785.58|785.22|777.42|793.81|786.01|784.6|776.8|498
1654944000000|2022-06-11 10:40:00|784.77|776.97|781.38|773.58|786.15|778.35|778.56|770.76|659
1654944300000|2022-06-11 10:45:00|781.41|773.61|772.39|764.59|781.41|773.61|771.91|764.11|727
1654944600000|2022-06-11 10:50:00|772.25|764.45|768.63|760.83|775.73|767.93|767.96|760.16|593
1654944900000|2022-06-11 10:55:00|768.62|760.82|768.24|760.44|769.88|762.08|766.46|758.66|668
1654945200000|2022-06-11 11:00:00|768.25|760.45|768.45|760.65|769.72|761.92|758.4|750.6|866
1654945500000|2022-06-11 11:05:00|768.44|760.64|768.35|760.55|770.49|762.69|766.52|758.72|708
1654945800000|2022-06-11 11:10:00|768.33|760.53|767.82|760.02|771.9|764.1|767.27|759.47|599
1654946100000|2022-06-11 11:15:00|767.78|759.98|763.75|755.95|767.79|759.99|761.07|753.27|689
1654946400000|2022-06-11 11:20:00|763.71|755.91|753.72|745.92|764.58|756.78|753.72|745.92|796
1654946700000|2022-06-11 11:25:00|753.71|745.91|752.87|745.07|758.26|750.46|752.43|744.63|782
1654947000000|2022-06-11 11:30:00|752.89|745.09|758.88|751.08|761.46|753.66|752.87|745.07|712
1654947300000|2022-06-11 11:35:00|758.87|751.07|756.43|748.63|759.29|751.49|752.16|744.36|713
1654947600000|2022-06-11 11:40:00|756.49|748.69|759.64|751.84|760.75|752.95|756.13|748.33|756
1654947900000|2022-06-11 11:45:00|759.6|751.8|759.51|751.71|761.81|754.01|758.7|750.9|623
1654948200000|2022-06-11 11:50:00|759.46|751.66|757.8|750|761.29|753.49|757.09|749.29|638
1654948500000|2022-06-11 11:55:00|757.78|749.98|761.63|753.83|761.94|754.14|757.32|749.52|523
1654948800000|2022-06-11 12:00:00|761.56|753.76|770.41|762.61|774.53|766.73|760.65|752.85|791
1654949100000|2022-06-11 12:05:00|770.39|762.59|758.99|751.19|770.39|762.59|758.77|750.97|709
1654949400000|2022-06-11 12:10:00|758.95|751.15|760.29|752.49|762.01|754.21|758.16|750.36|496
1654949700000|2022-06-11 12:15:00|760.31|752.51|759.92|752.12|764.07|756.27|759.47|751.67|510
1654950000000|2022-06-11 12:20:00|759.98|752.18|755.93|748.13|760.01|752.21|754.07|746.27|546
1654950300000|2022-06-11 12:25:00|755.92|748.12|759.39|751.59|759.71|751.91|755.76|747.96|398
1654950600000|2022-06-11 12:30:00|759.35|751.55|753.59|745.79|761.06|753.26|752.07|744.27|662
1654950900000|2022-06-11 12:35:00|753.47|745.67|749.91|742.11|753.54|745.74|746.68|738.88|760
1654951200000|2022-06-11 12:40:00|749.85|742.05|752.62|744.82|752.69|744.89|747.27|739.47|615
1654951500000|2022-06-11 12:45:00|752.5|744.7|749.91|742.11|752.58|744.78|746.73|738.93|680
1654951800000|2022-06-11 12:50:00|749.87|742.07|747.3|739.5|750.84|743.04|747.1|739.3|521
1654952100000|2022-06-11 12:55:00|747.32|739.52|738.84|731.04|751.24|743.44|737.83|730.03|717
1654952400000|2022-06-11 13:00:00|738.99|731.19|739.15|731.35|745.44|737.64|736.86|729.06|827
1654952700000|2022-06-11 13:05:00|739.14|731.34|743.31|735.51|743.74|735.94|736.23|728.43|797
1654953000000|2022-06-11 13:10:00|743.4|735.6|750.69|742.89|751.99|744.19|743.37|735.57|783
1654953300000|2022-06-11 13:15:00|750.67|742.87|757.09|749.29|757.37|749.57|746.6|738.8|791
1654953600000|2022-06-11 13:20:00|756.93|749.13|753.59|745.79|758.74|750.94|751.25|743.45|689
1654953900000|2022-06-11 13:25:00|753.18|745.38|751.41|743.61|753.47|745.67|750.75|742.95|475
1654954200000|2022-06-11 13:30:00|751.4|743.6|754.33|746.53|761.01|753.21|751.11|743.31|785
1654954500000|2022-06-11 13:35:00|754.35|746.55|752.2|744.4|756.76|748.96|751.28|743.48|627
1654954800000|2022-06-11 13:40:00|752.17|744.37|751.57|743.77|753.47|745.67|749.59|741.79|532
1654955100000|2022-06-11 13:45:00|751.66|743.86|752.45|744.65|755.48|747.68|751.53|743.73|433
1654955400000|2022-06-11 13:50:00|752.48|744.68|753.9|746.1|755.33|747.53|751.72|743.92|504
1654955700000|2022-06-11 13:55:00|753.91|746.11|753.98|746.18|754.77|746.97|751.82|744.02|486
1654956000000|2022-06-11 14:00:00|754.26|746.46|757.71|749.91|758.35|750.55|753.78|745.98|472
1654956300000|2022-06-11 14:05:00|757.72|749.92|753.49|745.69|757.89|750.09|751.2|743.4|492
1654956600000|2022-06-11 14:10:00|753.47|745.67|751.48|743.68|753.47|745.67|750.25|742.45|423
1654956900000|2022-06-11 14:15:00|751.5|743.7|747.19|739.39|751.55|743.75|745.82|738.02|592
1654957200000|2022-06-11 14:20:00|747.18|739.38|740.83|733.03|747.18|739.38|740.83|733.03|492
1654957500000|2022-06-11 14:25:00|740.63|732.83|744.03|736.23|745.84|738.04|740.63|732.83|616
1654957800000|2022-06-11 14:30:00|743.68|735.88|745.03|737.23|747.93|740.13|742.67|734.87|583
1654958100000|2022-06-11 14:35:00|744.95|737.15|743.76|735.96|745.04|737.24|741.5|733.7|551
1654958400000|2022-06-11 14:40:00|743.74|735.94|742.76|734.96|747.42|739.62|741.66|733.86|573
1654958700000|2022-06-11 14:45:00|742.77|734.97|754.26|746.46|754.38|746.58|742.22|734.42|665
1654959000000|2022-06-11 14:50:00|754.05|746.25|739.1|731.3|754.06|746.26|739.08|731.28|672
1654959300000|2022-06-11 14:55:00|738.98|731.18|733.26|725.46|741.48|733.68|730.94|723.14|916
1654959600000|2022-06-11 15:00:00|733.27|725.47|733.59|725.79|737.48|729.68|723.58|715.78|868
1654959900000|2022-06-11 15:05:00|733.26|725.46|735.25|727.45|738.76|730.96|732.79|724.99|821
1654960200000|2022-06-11 15:10:00|735.26|727.46|732.23|724.43|736.5|728.7|730.42|722.62|673
1654960500000|2022-06-11 15:15:00|732.27|724.47|723.43|715.63|732.51|724.71|723.35|715.55|783
1654960800000|2022-06-11 15:20:00|723.45|715.65|721.42|713.62|725.75|717.95|716.85|709.05|879
1654961100000|2022-06-11 15:25:00|721.44|713.64|724.57|716.77|728.47|720.67|721.36|713.56|929
1654961400000|2022-06-11 15:30:00|724.56|716.76|718.61|710.81|725.66|717.86|716.71|708.91|920
1654961700000|2022-06-11 15:35:00|718.67|710.87|713.45|705.65|720.06|712.26|708.78|700.98|897
1654962000000|2022-06-11 15:40:00|713.46|705.66|709.49|701.69|714.85|707.05|707.84|700.04|770
1654962300000|2022-06-11 15:45:00|709.41|701.61|712.83|705.03|718.92|711.12|708.94|701.14|812
1654962600000|2022-06-11 15:50:00|712.86|705.06|713.09|705.29|714.95|707.15|711.38|703.58|808
1654962900000|2022-06-11 15:55:00|713.07|705.27|718.87|711.07|721.97|714.17|713.04|705.24|641
1654963200000|2022-06-11 16:00:00|718.86|711.06|719.03|711.23|720.61|712.81|713.22|705.42|795
1654963500000|2022-06-11 16:05:00|719.01|711.21|727.12|719.32|728.04|720.24|718.65|710.85|727
1654963800000|2022-06-11 16:10:00|727.2|719.4|723.52|715.72|727.2|719.4|721.98|714.18|702
1654964100000|2022-06-11 16:15:00|723.51|715.71|714.34|706.54|723.97|716.17|712.34|704.54|806
1654964400000|2022-06-11 16:20:00|714.36|706.56|719.98|712.18|720|712.2|714.34|706.54|782
1654964700000|2022-06-11 16:25:00|719.97|712.17|720.07|712.27|723.3|715.5|718.15|710.35|510
1654965000000|2022-06-11 16:30:00|720.04|712.24|717.5|709.7|721.65|713.85|714.75|706.95|589
1654965300000|2022-06-11 16:35:00|717.51|709.71|723.24|715.44|723.58|715.78|715.03|707.23|566
1654965600000|2022-06-11 16:40:00|723.23|715.43|728.32|720.52|728.66|720.86|723.22|715.42|481
1654965900000|2022-06-11 16:45:00|728.33|720.53|732.84|725.04|733.82|726.02|727.26|719.46|648
1654966200000|2022-06-11 16:50:00|732.85|725.05|728.58|720.78|733.21|725.41|728.47|720.67|475
1654966500000|2022-06-11 16:55:00|728.6|720.8|724.77|716.97|728.62|720.82|722.48|714.68|534
1654966800000|2022-06-11 17:00:00|724.79|716.99|725.47|717.67|726.24|718.44|722.36|714.56|468
1654967100000|2022-06-11 17:05:00|725.48|717.68|727.23|719.43|731.3|723.5|725.46|717.66|575
1654967400000|2022-06-11 17:10:00|727.24|719.44|724.19|716.39|727.3|719.5|723.67|715.87|499
1654967700000|2022-06-11 17:15:00|724.18|716.38|723.1|715.3|727.52|719.72|722.41|714.61|495
1654968000000|2022-06-11 17:20:00|723.13|715.33|724.2|716.4|724.38|716.58|722.18|714.38|387
1654968300000|2022-06-11 17:25:00|724.21|716.41|726.22|718.42|727.31|719.51|724.18|716.38|442
1654968600000|2022-06-11 17:30:00|726.23|718.43|721.65|713.85|726.31|718.51|718.49|710.69|580
1654968900000|2022-06-11 17:35:00|721.64|713.84|721.64|713.84|721.66|713.86|717.75|709.95|443
1654969200000|2022-06-11 17:40:00|721.57|713.77|716.86|709.06|722.4|714.6|716.31|708.51|510
1654969500000|2022-06-11 17:45:00|716.67|708.87|715.79|707.99|717.7|709.9|714.27|706.47|375
1654969800000|2022-06-11 17:50:00|715.98|708.18|717.26|709.46|717.56|709.76|714.27|706.47|403
1654970100000|2022-06-11 17:55:00|717.24|709.44|719.41|711.61|721.63|713.83|717.14|709.34|484
1654970400000|2022-06-11 18:00:00|719.43|711.63|718.23|710.43|720.28|712.48|717.64|709.84|427
1654970700000|2022-06-11 18:05:00|718.24|710.44|724.53|716.73|724.66|716.86|718.15|710.35|425
1654971000000|2022-06-11 18:10:00|724.5|716.7|721.25|713.45|724.91|717.11|718.17|710.37|561
1654971300000|2022-06-11 18:15:00|721.27|713.47|721.88|714.08|722.16|714.36|717.48|709.68|585
1654971600000|2022-06-11 18:20:00|721.9|714.1|720.41|712.61|723.56|715.76|720.39|712.59|357
1654971900000|2022-06-11 18:25:00|720.37|712.57|720.26|712.46|720.4|712.6|718.31|710.51|441
1654972200000|2022-06-11 18:30:00|720.27|712.47|722.81|715.01|722.83|715.03|719.45|711.65|370
1654972500000|2022-06-11 18:35:00|722.8|715|731.89|724.09|735.32|727.52|721.42|713.62|610
1654972800000|2022-06-11 18:40:00|731.88|724.08|728.87|721.07|733.26|725.46|727.52|719.72|738
1654973100000|2022-06-11 18:45:00|728.79|720.99|727.68|719.88|729.07|721.27|725.59|717.79|556
1654973400000|2022-06-11 18:50:00|727.81|720.01|730.28|722.48|731.79|723.99|727.35|719.55|508
1654973700000|2022-06-11 18:55:00|730.4|722.6|728.97|721.17|730.67|722.87|728.32|720.52|493
1654974000000|2022-06-11 19:00:00|729.11|721.31|729.25|721.45|730.61|722.81|727.42|719.62|510
1654974300000|2022-06-11 19:05:00|729.24|721.44|731.82|724.02|733.54|725.74|727.56|719.76|611
1654974600000|2022-06-11 19:10:00|731.76|723.96|733.42|725.62|734.04|726.24|731.73|723.93|498
1654974900000|2022-06-11 19:15:00|733.34|725.54|731.38|723.58|733.8|726|730.25|722.45|425
1654975200000|2022-06-11 19:20:00|731.41|723.61|728.29|720.49|731.41|723.61|727.57|719.77|445
1654975500000|2022-06-11 19:25:00|728.3|720.5|726.57|718.77|728.37|720.57|725.54|717.74|359
1654975800000|2022-06-11 19:30:00|726.6|718.8|728.27|720.47|728.56|720.76|725.57|717.77|351
1654976100000|2022-06-11 19:35:00|728.26|720.46|726.54|718.74|728.58|720.78|725.59|717.79|322
1654976400000|2022-06-11 19:40:00|726.53|718.73|726.51|718.71|727.63|719.83|726.02|718.22|335
1654976700000|2022-06-11 19:45:00|726.5|718.7|725.94|718.14|726.5|718.7|723.76|715.96|345
1654977000000|2022-06-11 19:50:00|725.96|718.16|722.84|715.04|726.23|718.43|721.88|714.08|351
1654977300000|2022-06-11 19:55:00|722.82|715.02|720.06|712.26|722.88|715.08|719.47|711.67|394
1654977600000|2022-06-11 20:00:00|720.05|712.25|721.19|713.39|721.66|713.86|717.69|709.89|464
1654977900000|2022-06-11 20:05:00|721.18|713.38|722.62|714.82|722.67|714.87|720.52|712.72|349
1654978200000|2022-06-11 20:10:00|722.63|714.83|722.27|714.47|722.63|714.83|719.06|711.26|407
1654978500000|2022-06-11 20:15:00|722.28|714.48|722.49|714.69|724.09|716.29|722.28|714.48|377
1654978800000|2022-06-11 20:20:00|722.5|714.7|721.63|713.83|722.57|714.77|719.08|711.28|533
1654979100000|2022-06-11 20:25:00|721.64|713.84|719.96|712.16|721.75|713.95|718.6|710.8|335
1654979400000|2022-06-11 20:30:00|720.02|712.22|715.46|707.66|720.13|712.33|715.38|707.58|460
1654979700000|2022-06-11 20:35:00|715.5|707.7|717.33|709.53|719.12|711.32|715.5|707.7|461
1654980000000|2022-06-11 20:40:00|717.4|709.6|717.43|709.63|718.57|710.77|716.32|708.52|385
1654980300000|2022-06-11 20:45:00|717.44|709.64|717.14|709.34|718.44|710.64|716.33|708.53|408
1654980600000|2022-06-11 20:50:00|717.17|709.37|715.43|707.63|717.9|710.1|715.42|707.62|444
1654980900000|2022-06-11 20:55:00|715.44|707.64|711.53|703.73|715.84|708.04|710.03|702.23|605
1654981200000|2022-06-11 21:00:00|711.48|703.68|714.5|706.7|714.82|707.02|710.53|702.73|410
1654981500000|2022-06-11 21:05:00|714.52|706.72|716.06|708.26|717.03|709.23|714.35|706.55|301
1654981800000|2022-06-11 21:10:00|716.05|708.25|718.44|710.64|718.51|710.71|716.05|708.25|248
1654982100000|2022-06-11 21:15:00|718.47|710.67|718.46|710.66|721.87|714.07|718.45|710.65|293
1654982400000|2022-06-11 21:20:00|718.42|710.62|721.88|714.08|721.9|714.1|718.31|710.51|304
1654982700000|2022-06-11 21:25:00|721.89|714.09|723.7|715.9|723.85|716.05|721.89|714.09|198
1654983000000|2022-06-11 21:30:00|723.74|715.94|721.87|714.07|723.79|715.99|721.73|713.93|163
1654983300000|2022-06-11 21:35:00|721.86|714.06|723.78|715.98|723.78|715.98|721.18|713.38|213
1654983600000|2022-06-11 21:40:00|723.74|715.94|724.89|717.09|724.91|717.11|723.74|715.94|132
1654983900000|2022-06-11 21:45:00|724.91|717.11|721.95|714.15|724.92|717.12|721.57|713.77|248
1654984200000|2022-06-11 21:50:00|722.05|714.25|721.8|714|722.11|714.31|721.76|713.96|168
1654984500000|2022-06-11 21:55:00|721.82|714.02|720.05|712.25|721.82|714.02|719.53|711.73|193
1654984800000|2022-06-11 22:00:00|720.08|712.28|719.88|712.08|720.75|712.95|719.67|711.87|252
1654985100000|2022-06-11 22:05:00|719.86|712.06|721.4|713.6|723.06|715.26|719.61|711.81|246
1654985400000|2022-06-11 22:10:00|721.5|713.7|722.33|714.53|723.31|715.51|720.94|713.14|169
1654985700000|2022-06-11 22:15:00|722.16|714.36|722.24|714.44|722.4|714.6|721.96|714.16|218
1654986000000|2022-06-11 22:20:00|722.16|714.36|724.83|717.03|724.83|717.03|722.16|714.36|229
1654986300000|2022-06-11 22:25:00|724.84|717.04|725.65|717.85|725.83|718.03|724.32|716.52|226
1654986600000|2022-06-11 22:30:00|725.47|717.67|727.37|719.57|728.12|720.32|725.13|717.33|240
1654986900000|2022-06-11 22:35:00|727.38|719.58|727.48|719.68|727.96|720.16|725.15|717.35|341
1654987200000|2022-06-11 22:40:00|727.35|719.55|726.16|718.36|727.4|719.6|726.16|718.36|250
1654987500000|2022-06-11 22:45:00|726.17|718.37|726.12|718.32|726.91|719.11|725.66|717.86|262
1654987800000|2022-06-11 22:50:00|726.1|718.3|727.04|719.24|727.43|719.63|726.04|718.24|318
1654988100000|2022-06-11 22:55:00|727.02|719.22|725.48|717.68|727.03|719.23|725.47|717.67|291
1654988400000|2022-06-11 23:00:00|725.38|717.58|721.05|713.25|726|718.2|720.43|712.63|441
1654988700000|2022-06-11 23:05:00|721.07|713.27|717.05|709.25|721.62|713.82|717.01|709.21|324
1654989000000|2022-06-11 23:10:00|717.13|709.33|715.24|707.44|717.89|710.09|714.94|707.14|403
1654989300000|2022-06-11 23:15:00|715.17|707.37|716.36|708.56|717.64|709.84|715.03|707.23|399
1654989600000|2022-06-11 23:20:00|716.34|708.54|713.73|705.93|717.04|709.24|712.59|704.79|390
1654989900000|2022-06-11 23:25:00|713.71|705.91|713.84|706.04|716.49|708.69|712.46|704.66|433
1654990200000|2022-06-11 23:30:00|713.89|706.09|710.43|702.63|713.92|706.12|710.39|702.59|463
1654990500000|2022-06-11 23:35:00|710.42|702.62|700.71|692.91|710.43|702.63|698.79|690.99|687
1654990800000|2022-06-11 23:40:00|700.75|692.95|702.18|694.38|702.52|694.72|697.74|689.94|576
1654991100000|2022-06-11 23:45:00|702.19|694.39|704.73|696.93|704.8|697|698.84|691.04|598
1654991400000|2022-06-11 23:50:00|704.72|696.92|704.02|696.22|705.16|697.36|701.65|693.85|443
1654991700000|2022-06-11 23:55:00|704.03|696.23|707.47|699.67|707.47|699.67|702.34|694.54|397
1654992000000|2022-06-12 00:00:00|707.49|699.69|708.18|700.38|709.13|701.33|704.19|696.39|561
1654992300000|2022-06-12 00:05:00|708.19|700.39|711.18|703.38|712.47|704.67|707.14|699.34|486
1654992600000|2022-06-12 00:10:00|711.19|703.39|717.28|709.48|717.46|709.66|711.19|703.39|470
1654992900000|2022-06-12 00:15:00|717.31|709.51|711.34|703.54|717.36|709.56|711.32|703.52|476
1654993200000|2022-06-12 00:20:00|711.36|703.56|709.09|701.29|711.71|703.91|708.71|700.91|361
1654993500000|2022-06-12 00:25:00|709.08|701.28|708.68|700.88|709.54|701.74|706.15|698.35|433
1654993800000|2022-06-12 00:30:00|708.69|700.89|709.19|701.39|710.01|702.21|705.23|697.43|474
1654994100000|2022-06-12 00:35:00|709.25|701.45|708.51|700.71|710.19|702.39|708.51|700.71|275
1654994400000|2022-06-12 00:40:00|708.44|700.64|709.5|701.7|709.5|701.7|706.55|698.75|414
1654994700000|2022-06-12 00:45:00|709.51|701.71|710.12|702.32|711.19|703.39|705.29|697.49|515
1654995000000|2022-06-12 00:50:00|710.04|702.24|709.36|701.56|710.97|703.17|709.27|701.47|347
1654995300000|2022-06-12 00:55:00|709.34|701.54|709.55|701.75|710.11|702.31|708.27|700.47|279
1654995600000|2022-06-12 01:00:00|709.54|701.74|703.34|695.54|709.97|702.17|703.06|695.26|458
1654995900000|2022-06-12 01:05:00|703.3|695.5|699.24|691.44|703.4|695.6|698.17|690.37|523
1654996200000|2022-06-12 01:10:00|699.22|691.42|694.17|686.37|699.22|691.42|692.5|684.7|599
1654996500000|2022-06-12 01:15:00|694.18|686.38|689.29|681.49|694.67|686.87|687.3|679.5|726
1654996800000|2022-06-12 01:20:00|689.38|681.58|693.41|685.61|693.96|686.16|689.38|681.58|435
1654997100000|2022-06-12 01:25:00|693.33|685.53|692.4|684.6|693.33|685.53|691.28|683.48|450
1654997400000|2022-06-12 01:30:00|692.27|684.47|694.98|687.18|695.28|687.48|687.92|680.12|644
1654997700000|2022-06-12 01:35:00|694.99|687.19|694.49|686.69|698.2|690.4|694.16|686.36|465
1654998000000|2022-06-12 01:40:00|694.48|686.68|692.84|685.04|694.51|686.71|690.33|682.53|575
1654998300000|2022-06-12 01:45:00|692.86|685.06|693.11|685.31|694.4|686.6|692.23|684.43|387
1654998600000|2022-06-12 01:50:00|693.08|685.28|693.17|685.37|694.02|686.22|692.07|684.27|314
1654998900000|2022-06-12 01:55:00|693.15|685.35|684.28|676.48|693.27|685.47|683.15|675.35|761
1654999200000|2022-06-12 02:00:00|684.31|676.51|687.96|680.16|687.96|680.16|683.01|675.21|611
1654999500000|2022-06-12 02:05:00|688.01|680.21|684.37|676.57|688.03|680.23|683.12|675.32|435
1654999800000|2022-06-12 02:10:00|684.33|676.53|688.23|680.43|688.25|680.45|684.21|676.41|422
1655000100000|2022-06-12 02:15:00|688.27|680.47|680.82|673.02|688.61|680.81|680.28|672.48|570
1655000400000|2022-06-12 02:20:00|680.85|673.05|676.32|668.52|680.88|673.08|674.34|666.54|763
1655000700000|2022-06-12 02:25:00|676.12|668.32|660.56|652.76|676.74|668.94|657.9|650.1|831
1655001000000|2022-06-12 02:30:00|660.59|652.79|667.02|659.22|668.51|660.71|659.46|651.66|887
1655001300000|2022-06-12 02:35:00|666.94|659.14|663.69|655.89|668.44|660.64|662.66|654.86|787
1655001600000|2022-06-12 02:40:00|663.71|655.91|662.12|654.32|665.52|657.72|653.07|645.27|847
1655001900000|2022-06-12 02:45:00|662.06|654.26|666.7|658.9|671.12|663.32|660.95|653.15|835
1655002200000|2022-06-12 02:50:00|666.57|658.77|663.46|655.66|667.81|660.01|663.27|655.47|700
1655002500000|2022-06-12 02:55:00|663.5|655.7|661.05|653.25|663.68|655.88|657.53|649.73|848
1655002800000|2022-06-12 03:00:00|661.04|653.24|670.95|663.15|670.96|663.16|659.28|651.48|776
1655003100000|2022-06-12 03:05:00|670.96|663.16|664.17|656.37|671.25|663.45|664.13|656.33|633
1655003400000|2022-06-12 03:10:00|664.22|656.42|670.07|662.27|671.67|663.87|664.22|656.42|527
1655003700000|2022-06-12 03:15:00|670.08|662.28|662.48|654.68|672.14|664.34|662.48|654.68|634
1655004000000|2022-06-12 03:20:00|662.47|654.67|663.15|655.35|664.03|656.23|661.59|653.79|416
1655004300000|2022-06-12 03:25:00|663.16|655.36|660.24|652.44|663.16|655.36|659.37|651.57|419
1655004600000|2022-06-12 03:30:00|660.23|652.43|670|662.2|670.36|662.56|658.21|650.41|658
1655004900000|2022-06-12 03:35:00|670.01|662.21|667.05|659.25|672.39|664.59|666.35|658.55|633
1655005200000|2022-06-12 03:40:00|667.07|659.27|667.21|659.41|667.21|659.41|664.1|656.3|543
1655005500000|2022-06-12 03:45:00|667.25|659.45|669.25|661.45|669.45|661.65|666.13|658.33|542
1655005800000|2022-06-12 03:50:00|669.27|661.47|666.25|658.45|669.38|661.58|665.25|657.45|452
1655006100000|2022-06-12 03:55:00|666.27|658.47|665.64|657.84|667.27|659.47|665.64|657.84|299
1655006400000|2022-06-12 04:00:00|665.62|657.82|673.39|665.59|674.81|667.01|665|657.2|552
1655006700000|2022-06-12 04:05:00|673.38|665.58|670.41|662.61|674.48|666.68|670.12|662.32|481
1655007000000|2022-06-12 04:10:00|670.4|662.6|666.25|658.45|670.42|662.62|665.58|657.78|492
1655007300000|2022-06-12 04:15:00|666.26|658.46|667.12|659.32|669.2|661.4|666.18|658.38|475
1655007600000|2022-06-12 04:20:00|667.11|659.31|666.46|658.66|667.11|659.31|664.24|656.44|410
1655007900000|2022-06-12 04:25:00|666.41|658.61|662.39|654.59|666.8|659|661.56|653.76|482
1655008200000|2022-06-12 04:30:00|662.26|654.46|665.11|657.31|666.16|658.36|662.26|654.46|432
1655008500000|2022-06-12 04:35:00|665.12|657.32|663.41|655.61|665.88|658.08|661.72|653.92|543
1655008800000|2022-06-12 04:40:00|663.43|655.63|663.95|656.15|665.89|658.09|663.2|655.4|409
1655009100000|2022-06-12 04:45:00|663.92|656.12|662.95|655.15|664.93|657.13|661.08|653.28|543
1655009400000|2022-06-12 04:50:00|663.08|655.28|656.68|648.88|663.54|655.74|656.68|648.88|529
1655009700000|2022-06-12 04:55:00|656.67|648.87|657|649.2|659.05|651.25|656.32|648.52|498
1655010000000|2022-06-12 05:00:00|656.95|649.15|651.18|643.38|659.03|651.23|649.17|641.37|680
1655010300000|2022-06-12 05:05:00|651.19|643.39|651.14|643.34|653.51|645.71|650.35|642.55|699
1655010600000|2022-06-12 05:10:00|651.18|643.38|654.43|646.63|656.45|648.65|651.08|643.28|573
1655010900000|2022-06-12 05:15:00|654.48|646.68|652.44|644.64|657.92|650.12|652.21|644.41|548
1655011200000|2022-06-12 05:20:00|652.45|644.65|653.38|645.58|654.1|646.3|649.1|641.3|575
1655011500000|2022-06-12 05:25:00|653.35|645.55|651.32|643.52|655.01|647.21|650.03|642.23|587
1655011800000|2022-06-12 05:30:00|651.31|643.51|652.17|644.37|652.65|644.85|650.32|642.52|562
1655012100000|2022-06-12 05:35:00|652.15|644.35|654.42|646.62|657.24|649.44|650.47|642.67|557
1655012400000|2022-06-12 05:40:00|654.45|646.65|658.21|650.41|659.04|651.24|654.3|646.5|477
1655012700000|2022-06-12 05:45:00|658.25|650.45|662.87|655.07|664.94|657.14|657.11|649.31|565
1655013000000|2022-06-12 05:50:00|662.85|655.05|662.23|654.43|664.17|656.37|661.15|653.35|498
1655013300000|2022-06-12 05:55:00|662.28|654.48|656.07|648.27|662.3|654.5|654.33|646.53|551
1655013600000|2022-06-12 06:00:00|656.08|648.28|659.27|651.47|660.67|652.87|655.22|647.42|533
1655013900000|2022-06-12 06:05:00|659.26|651.46|661.27|653.47|662.2|654.4|658.26|650.46|368
1655014200000|2022-06-12 06:10:00|661.24|653.44|662.17|654.37|664.04|656.24|659.91|652.11|495
1655014500000|2022-06-12 06:15:00|662.14|654.34|661.35|653.55|664.61|656.81|661.3|653.5|497
1655014800000|2022-06-12 06:20:00|661.34|653.54|662.07|654.27|662.11|654.31|658.89|651.09|480
1655015100000|2022-06-12 06:25:00|662.12|654.32|668.3|660.5|669.84|662.04|661.31|653.51|496
1655015400000|2022-06-12 06:30:00|668.32|660.52|671.88|664.08|673.56|665.76|668.3|660.5|534
1655015700000|2022-06-12 06:35:00|671.89|664.09|667.33|659.53|672.11|664.31|667.3|659.5|562
1655016000000|2022-06-12 06:40:00|667.42|659.62|668.23|660.43|668.23|660.43|666.27|658.47|358
1655016300000|2022-06-12 06:45:00|668.27|660.47|667.42|659.62|671.21|663.41|667.37|659.57|451
1655016600000|2022-06-12 06:50:00|667.41|659.61|668.76|660.96|668.97|661.17|666.38|658.58|364
1655016900000|2022-06-12 06:55:00|668.74|660.94|666.36|658.56|669.99|662.19|666.17|658.37|400
1655017200000|2022-06-12 07:00:00|666.34|658.54|667.95|660.15|668.04|660.24|666.33|658.53|414
1655017500000|2022-06-12 07:05:00|667.98|660.18|664.88|657.08|667.98|660.18|662.99|655.19|512
1655017800000|2022-06-12 07:10:00|664.9|657.1|664.48|656.68|665.72|657.92|662.19|654.39|506
1655018100000|2022-06-12 07:15:00|664.49|656.69|665.26|657.46|666.1|658.3|663.33|655.53|456
1655018400000|2022-06-12 07:20:00|665.25|657.45|665.12|657.32|666.28|658.48|664.85|657.05|439
1655018700000|2022-06-12 07:25:00|665.09|657.29|660.48|652.68|665.23|657.43|660.47|652.67|502
1655019000000|2022-06-12 07:30:00|660.49|652.69|661.02|653.22|661.83|654.03|660.17|652.37|426
1655019300000|2022-06-12 07:35:00|660.99|653.19|666.29|658.49|666.99|659.19|660.98|653.18|534
1655019600000|2022-06-12 07:40:00|666.22|658.42|668.4|660.6|669.03|661.23|666.05|658.25|425
1655019900000|2022-06-12 07:45:00|668.41|660.61|666.11|658.31|669.67|661.87|666.08|658.28|428
1655020200000|2022-06-12 07:50:00|666.1|658.3|676.65|668.85|676.91|669.11|666.1|658.3|606
1655020500000|2022-06-12 07:55:00|676.69|668.89|680.16|672.36|680.63|672.83|675.81|668.01|618
1655020800000|2022-06-12 08:00:00|679.9|672.1|677.94|670.14|681.76|673.96|677.2|669.4|602
1655021100000|2022-06-12 08:05:00|677.98|670.18|678.87|671.07|679.57|671.77|677.95|670.15|484
1655021400000|2022-06-12 08:10:00|678.92|671.12|677.82|670.02|679.85|672.05|677.55|669.75|417
1655021700000|2022-06-12 08:15:00|677.94|670.14|682.21|674.41|682.79|674.99|677.94|670.14|511
1655022000000|2022-06-12 08:20:00|682.22|674.42|682.67|674.87|683.75|675.95|680.94|673.14|359
1655022300000|2022-06-12 08:25:00|682.65|674.85|685.5|677.7|691.2|683.4|681.2|673.4|687
1655022600000|2022-06-12 08:30:00|685.57|677.77|683.94|676.14|689.9|682.1|682.91|675.11|757
1655022900000|2022-06-12 08:35:00|683.95|676.15|682.57|674.77|684.79|676.99|681.54|673.74|576
1655023200000|2022-06-12 08:40:00|682.62|674.82|683.11|675.31|683.61|675.81|682.41|674.61|428
1655023500000|2022-06-12 08:45:00|683.09|675.29|679.7|671.9|683.15|675.35|679.17|671.37|483
1655023800000|2022-06-12 08:50:00|679.72|671.92|679.9|672.1|681.12|673.32|679.29|671.49|415
1655024100000|2022-06-12 08:55:00|679.93|672.13|679.81|672.01|681|673.2|679.69|671.89|245
1655024400000|2022-06-12 09:00:00|679.84|672.04|679.48|671.68|680.1|672.3|676.95|669.15|475
1655024700000|2022-06-12 09:05:00|679.46|671.66|679.19|671.39|679.47|671.67|678.25|670.45|408
1655025000000|2022-06-12 09:10:00|679.13|671.33|678.26|670.46|682.16|674.36|678.26|670.46|476
1655025300000|2022-06-12 09:15:00|678.3|670.5|680.36|672.56|681.71|673.91|675.3|667.5|617
1655025600000|2022-06-12 09:20:00|680.35|672.55|679.07|671.27|680.35|672.55|678.18|670.38|474
1655025900000|2022-06-12 09:25:00|679.05|671.25|678.75|670.95|679.14|671.34|677.03|669.23|414
1655026200000|2022-06-12 09:30:00|678.76|670.96|672.24|664.44|678.85|671.05|671.52|663.72|475
1655026500000|2022-06-12 09:35:00|672.23|664.43|672.63|664.83|672.9|665.1|671.34|663.54|401
1655026800000|2022-06-12 09:40:00|672.65|664.85|669.83|662.03|672.81|665.01|668.41|660.61|485
1655027100000|2022-06-12 09:45:00|669.76|661.96|669.12|661.32|670.17|662.37|667.41|659.61|408
1655027400000|2022-06-12 09:50:00|669.14|661.34|668.36|660.56|670.98|663.18|667.92|660.12|341
1655027700000|2022-06-12 09:55:00|668.39|660.59|666.39|658.59|668.68|660.88|663.34|655.54|557
1655028000000|2022-06-12 10:00:00|666.4|658.6|666.36|658.56|668.22|660.42|665.7|657.9|423
1655028300000|2022-06-12 10:05:00|666.34|658.54|665.01|657.21|666.34|658.54|663.56|655.76|446
1655028600000|2022-06-12 10:10:00|664.98|657.18|661.32|653.52|664.99|657.19|657.67|649.87|663
1655028900000|2022-06-12 10:15:00|661.33|653.53|663.91|656.11|664.64|656.84|659.39|651.59|566
1655029200000|2022-06-12 10:20:00|663.87|656.07|665.21|657.41|666.38|658.58|663.28|655.48|536
1655029500000|2022-06-12 10:25:00|665.22|657.42|671.05|663.25|671.73|663.93|665.2|657.4|469
1655029800000|2022-06-12 10:30:00|671.08|663.28|674.33|666.53|675.54|667.74|670.99|663.19|482
1655030100000|2022-06-12 10:35:00|674.36|666.56|673.88|666.08|675.22|667.42|673.71|665.91|369
1655030400000|2022-06-12 10:40:00|673.86|666.06|670.93|663.13|674.8|667|670.63|662.83|384
1655030700000|2022-06-12 10:45:00|670.98|663.18|665.34|657.54|670.98|663.18|665.34|657.54|505
1655031000000|2022-06-12 10:50:00|665.35|657.55|666.31|658.51|667.37|659.57|663.94|656.14|603
1655031300000|2022-06-12 10:55:00|666.29|658.49|665.85|658.05|667.8|660|664.72|656.92|478
1655031600000|2022-06-12 11:00:00|665.83|658.03|665.19|657.39|665.99|658.19|663.43|655.63|508
1655031900000|2022-06-12 11:05:00|665.15|657.35|662.27|654.47|667.06|659.26|662.21|654.41|442
1655032200000|2022-06-12 11:10:00|662.28|654.48|665.39|657.59|665.8|658|661.83|654.03|352
1655032500000|2022-06-12 11:15:00|665.37|657.57|662.88|655.08|665.61|657.81|662.11|654.31|443
1655032800000|2022-06-12 11:20:00|662.87|655.07|658.52|650.72|663|655.2|657.19|649.39|453
1655033100000|2022-06-12 11:25:00|658.53|650.73|658.51|650.71|660.13|652.33|658.08|650.28|448
1655033400000|2022-06-12 11:30:00|658.49|650.69|662|654.2|662.02|654.22|658.26|650.46|398
1655033700000|2022-06-12 11:35:00|661.99|654.19|668.14|660.34|668.16|660.36|661.92|654.12|412
1655034000000|2022-06-12 11:40:00|668.12|660.32|667.18|659.38|668.87|661.07|666.06|658.26|431
1655034300000|2022-06-12 11:45:00|667.21|659.41|668.78|660.98|669.08|661.28|667.21|659.41|391
1655034600000|2022-06-12 11:50:00|668.88|661.08|674.25|666.45|674.62|666.82|668.63|660.83|423
1655034900000|2022-06-12 11:55:00|674.31|666.51|671.32|663.52|674.31|666.51|670.77|662.97|422
1655035200000|2022-06-12 12:00:00|671.33|663.53|675.69|667.89|676.81|669.01|670.14|662.34|467
1655035500000|2022-06-12 12:05:00|675.65|667.85|674.33|666.53|675.79|667.99|673.9|666.1|409
1655035800000|2022-06-12 12:10:00|674.26|666.46|678.68|670.88|678.74|670.94|674.21|666.41|353
1655036100000|2022-06-12 12:15:00|678.67|670.87|676.54|668.74|680.73|672.93|676.54|668.74|382
1655036400000|2022-06-12 12:20:00|676.47|668.67|675.81|668.01|676.78|668.98|674.47|666.67|292
1655036700000|2022-06-12 12:25:00|675.86|668.06|677.08|669.28|679.48|671.68|675.71|667.91|390
1655037000000|2022-06-12 12:30:00|677.06|669.26|676.8|669|679.74|671.94|676.8|669|367
1655037300000|2022-06-12 12:35:00|676.82|669.02|672.13|664.33|677.08|669.28|672.11|664.31|367
1655037600000|2022-06-12 12:40:00|672.15|664.35|671.44|663.64|672.64|664.84|670.33|662.53|409
1655037900000|2022-06-12 12:45:00|671.46|663.66|672.45|664.65|674.82|667.02|670.84|663.04|410
1655038200000|2022-06-12 12:50:00|672.47|664.67|672.95|665.15|673.24|665.44|672.01|664.21|318
1655038500000|2022-06-12 12:55:00|672.96|665.16|670.29|662.49|672.99|665.19|670.29|662.49|435
1655038800000|2022-06-12 13:00:00|670.3|662.5|668.91|661.11|672.65|664.85|668.73|660.93|478
1655039100000|2022-06-12 13:05:00|668.83|661.03|669.28|661.48|670.43|662.63|668.24|660.44|378
1655039400000|2022-06-12 13:10:00|669.36|661.56|670.24|662.44|671.27|663.47|667.92|660.12|357
1655039700000|2022-06-12 13:15:00|670.28|662.48|669.04|661.24|671.69|663.89|668.31|660.51|448
1655040000000|2022-06-12 13:20:00|669.02|661.22|669.92|662.12|670.47|662.67|667.76|659.96|398
1655040300000|2022-06-12 13:25:00|669.94|662.14|667.17|659.37|670.03|662.23|665.31|657.51|417
1655040600000|2022-06-12 13:30:00|667.16|659.36|667.28|659.48|668.17|660.37|665.86|658.06|417
1655040900000|2022-06-12 13:35:00|667.26|659.46|667.11|659.31|668.5|660.7|666.37|658.57|400
1655041200000|2022-06-12 13:40:00|667.1|659.3|668.74|660.94|668.97|661.17|667.02|659.22|319
1655041500000|2022-06-12 13:45:00|668.73|660.93|665.23|657.43|668.89|661.09|664.73|656.93|534
1655041800000|2022-06-12 13:50:00|665.24|657.44|661.5|653.7|667.62|659.82|659.59|651.79|554
1655042100000|2022-06-12 13:55:00|661.49|653.69|664.25|656.45|665.51|657.71|660.35|652.55|653
1655042400000|2022-06-12 14:00:00|664.24|656.44|668.28|660.48|668.84|661.04|663.02|655.22|665
1655042700000|2022-06-12 14:05:00|668.24|660.44|668.15|660.35|668.26|660.46|666.32|658.52|529
1655043000000|2022-06-12 14:10:00|668.17|660.37|663.46|655.66|668.21|660.41|663.46|655.66|454
1655043300000|2022-06-12 14:15:00|663.45|655.65|653.36|645.56|664.61|656.81|652.68|644.88|795
1655043600000|2022-06-12 14:20:00|653.35|645.55|671.15|663.35|671.15|663.35|653.34|645.54|795
1655043900000|2022-06-12 14:25:00|671.18|663.38|678.45|670.65|678.82|671.02|670.93|663.13|847
1655044200000|2022-06-12 14:30:00|678.64|670.84|686.52|678.72|693.5|685.7|678.61|670.81|877
1655044500000|2022-06-12 14:35:00|686.48|678.68|684.95|677.15|687.18|679.38|683.02|675.22|675
1655044800000|2022-06-12 14:40:00|684.94|677.14|679.61|671.81|685.47|677.67|679.61|671.81|598
1655045100000|2022-06-12 14:45:00|679.62|671.82|688.15|680.35|688.75|680.95|677.73|669.93|737
1655045400000|2022-06-12 14:50:00|688.13|680.33|704.35|696.55|706.17|698.37|687.94|680.14|917
1655045700000|2022-06-12 14:55:00|704.34|696.54|699.43|691.63|704.96|697.16|698.12|690.32|881
1655046000000|2022-06-12 15:00:00|699.53|691.73|704.2|696.4|707.21|699.41|698.22|690.42|898
1655046300000|2022-06-12 15:05:00|704.22|696.42|706.54|698.74|711.76|703.96|702.41|694.61|799
1655046600000|2022-06-12 15:10:00|706.53|698.73|704.23|696.43|709.87|702.07|703.13|695.33|750
1655046900000|2022-06-12 15:15:00|704.1|696.3|715.07|707.27|716.4|708.6|703.29|695.49|895
1655047200000|2022-06-12 15:20:00|715.06|707.26|708.26|700.46|716.34|708.54|708.26|700.46|748
1655047500000|2022-06-12 15:25:00|708.27|700.47|708.49|700.69|709.48|701.68|705.24|697.44|660
1655047800000|2022-06-12 15:30:00|708.3|700.5|713.58|705.78|714.04|706.24|705.91|698.11|726
1655048100000|2022-06-12 15:35:00|713.59|705.79|706.59|698.79|713.59|705.79|705.79|697.99|765
1655048400000|2022-06-12 15:40:00|706.6|698.8|708.35|700.55|709.45|701.65|704.88|697.08|703
1655048700000|2022-06-12 15:45:00|708.36|700.56|703.59|695.79|709.37|701.57|701.12|693.32|713
1655049000000|2022-06-12 15:50:00|703.57|695.77|704.55|696.75|705.21|697.41|701.42|693.62|608
1655049300000|2022-06-12 15:55:00|704.57|696.77|704.98|697.18|705.31|697.51|702.57|694.77|507
1655049600000|2022-06-12 16:00:00|704.94|697.14|701.59|693.79|704.94|697.14|698.13|690.33|545
1655049900000|2022-06-12 16:05:00|701.61|693.81|705.06|697.26|705.65|697.85|700.52|692.72|575
1655050200000|2022-06-12 16:10:00|705.09|697.29|705.43|697.63|705.53|697.73|702.62|694.82|603
1655050500000|2022-06-12 16:15:00|705.41|697.61|704.52|696.72|707.49|699.69|703.25|695.45|542
1655050800000|2022-06-12 16:20:00|704.51|696.71|701.86|694.06|704.51|696.71|700.39|692.59|439
1655051100000|2022-06-12 16:25:00|701.79|693.99|698.34|690.54|702.06|694.26|698.34|690.54|420
1655051400000|2022-06-12 16:30:00|698.33|690.53|698.75|690.95|700.86|693.06|698.25|690.45|410
1655051700000|2022-06-12 16:35:00|698.83|691.03|690.4|682.6|699.07|691.27|690.4|682.6|568
1655052000000|2022-06-12 16:40:00|690.16|682.36|693.42|685.62|694.7|686.9|690.16|682.36|561
1655052300000|2022-06-12 16:45:00|693.46|685.66|692.41|684.61|694.59|686.79|692.36|684.56|380
1655052600000|2022-06-12 16:50:00|692.42|684.62|690.81|683.01|692.63|684.83|689.68|681.88|445
1655052900000|2022-06-12 16:55:00|690.82|683.02|691.76|683.96|692.03|684.23|687.46|679.66|591
1655053200000|2022-06-12 17:00:00|691.7|683.9|693.21|685.41|693.21|685.41|691.3|683.5|429
1655053500000|2022-06-12 17:05:00|693.23|685.43|696.57|688.77|698.13|690.33|693.19|685.39|537
1655053800000|2022-06-12 17:10:00|696.59|688.79|699.19|691.39|701.29|693.49|696.59|688.79|525
1655054100000|2022-06-12 17:15:00|699.21|691.41|700.43|692.63|701.29|693.49|698.95|691.15|434
1655054400000|2022-06-12 17:20:00|700.44|692.64|700.34|692.54|701.06|693.26|699.91|692.11|233
1655054700000|2022-06-12 17:25:00|700.33|692.53|702.14|694.34|702.66|694.86|700.21|692.41|326
1655055000000|2022-06-12 17:30:00|702.12|694.32|701.27|693.47|702.13|694.33|700.24|692.44|306
1655055300000|2022-06-12 17:35:00|701.3|693.5|701.03|693.23|702.43|694.63|700.26|692.46|362
1655055600000|2022-06-12 17:40:00|700.99|693.19|700.3|692.5|701.31|693.51|698.21|690.41|395
1655055900000|2022-06-12 17:45:00|700.31|692.51|698.41|690.61|700.69|692.89|697.48|689.68|380
1655056200000|2022-06-12 17:50:00|698.42|690.62|701.47|693.67|701.47|693.67|698.31|690.51|336
1655056500000|2022-06-12 17:55:00|701.4|693.6|694.4|686.6|701.42|693.62|694.28|686.48|477
1655056800000|2022-06-12 18:00:00|694.41|686.61|691.39|683.59|696.41|688.61|690.76|682.96|429
1655057100000|2022-06-12 18:05:00|691.27|683.47|690.17|682.37|693.19|685.39|689.25|681.45|418
1655057400000|2022-06-12 18:10:00|690.19|682.39|691.5|683.7|692.14|684.34|690.14|682.34|328
1655057700000|2022-06-12 18:15:00|691.48|683.68|690.59|682.79|693.09|685.29|690.47|682.67|377
1655058000000|2022-06-12 18:20:00|690.6|682.8|689.21|681.41|691.31|683.51|687.19|679.39|377
1655058300000|2022-06-12 18:25:00|689.24|681.44|689.38|681.58|690.38|682.58|689.21|681.41|240
1655058600000|2022-06-12 18:30:00|689.37|681.57|686.1|678.3|689.4|681.6|685.49|677.69|323
1655058900000|2022-06-12 18:35:00|686.08|678.28|686.54|678.74|686.84|679.04|684.29|676.49|397
1655059200000|2022-06-12 18:40:00|686.71|678.91|686.19|678.39|688.1|680.3|686.16|678.36|365
1655059500000|2022-06-12 18:45:00|686.18|678.38|686.92|679.12|691.72|683.92|686.16|678.36|520
1655059800000|2022-06-12 18:50:00|686.94|679.14|688.82|681.02|689.08|681.28|686.59|678.79|385
1655060100000|2022-06-12 18:55:00|688.8|681|687.3|679.5|689.31|681.51|687.2|679.4|367
1655060400000|2022-06-12 19:00:00|687.29|679.49|685.71|677.91|689.18|681.38|685.38|677.58|390
1655060700000|2022-06-12 19:05:00|685.69|677.89|685.58|677.78|686.78|678.98|684.56|676.76|334
1655061000000|2022-06-12 19:10:00|685.6|677.8|685.92|678.12|686.55|678.75|684.78|676.98|372
1655061300000|2022-06-12 19:15:00|685.95|678.15|677.77|669.97|686|678.2|676.16|668.36|779
1655061600000|2022-06-12 19:20:00|677.84|670.04|681.25|673.45|682.99|675.19|677.81|670.01|735
1655061900000|2022-06-12 19:25:00|681.28|673.48|679.37|671.57|681.61|673.81|678.39|670.59|480
1655062200000|2022-06-12 19:30:00|679.38|671.58|680.15|670.85|681.73|673.93|678.35|670.55|543
1655062500000|2022-06-12 19:35:00|679.91|670.61|681.93|672.63|681.93|672.63|678.25|668.95|460
1655062800000|2022-06-12 19:40:00|681.96|672.66|680.92|671.62|682.93|673.63|679.76|670.46|357
1655063100000|2022-06-12 19:45:00|680.96|671.66|681.55|672.25|681.64|672.34|678.41|669.11|470
1655063400000|2022-06-12 19:50:00|681.52|672.22|680.64|671.34|681.68|672.38|679.48|670.18|414
1655063700000|2022-06-12 19:55:00|680.67|671.37|677.58|668.28|680.97|671.67|677.29|667.99|405
1655064000000|2022-06-12 20:00:00|677.57|668.27|681.12|671.82|682.47|673.17|677.09|667.79|455
1655064300000|2022-06-12 20:05:00|681.08|671.78|677.11|667.81|681.39|672.09|675.33|666.03|460
1655064600000|2022-06-12 20:10:00|677.1|667.8|679.54|670.24|679.54|670.24|676.82|667.52|363
1655064900000|2022-06-12 20:15:00|679.49|670.19|682.23|672.93|683.01|673.71|678.39|669.09|414
1655065200000|2022-06-12 20:20:00|682.24|672.94|682.2|672.9|683|673.7|681.76|672.46|295
1655065500000|2022-06-12 20:25:00|682.19|672.89|680.13|670.83|682.2|672.9|679.18|669.88|398
1655065800000|2022-06-12 20:30:00|680.11|670.81|680.16|670.86|680.84|671.54|677.7|668.4|450
1655066100000|2022-06-12 20:35:00|680.18|670.88|679.95|670.65|681.06|671.76|679.16|669.86|385
1655066400000|2022-06-12 20:40:00|679.97|670.67|674.57|665.27|679.97|670.67|674.35|665.05|399
1655066700000|2022-06-12 20:45:00|674.61|665.31|673.65|664.35|675.24|665.94|673.29|663.99|423
1655067000000|2022-06-12 20:50:00|673.67|664.37|671.55|662.25|674.74|665.44|671.55|662.25|403
1655067300000|2022-06-12 20:55:00|671.58|662.28|669.91|660.61|672.5|663.2|668.96|659.66|417
1655067600000|2022-06-12 21:00:00|669.92|660.62|667.15|659.35|671.68|663.88|666.98|658.16|562
1655067900000|2022-06-12 21:05:00|667.2|659.4|668.97|661.17|668.97|661.17|666.2|658.4|435
1655068200000|2022-06-12 21:10:00|668.93|661.13|671.77|663.97|672.02|664.22|668.46|660.66|267
1655068500000|2022-06-12 21:15:00|671.74|663.94|672.35|664.55|672.45|664.65|671.36|663.56|160
1655068800000|2022-06-12 21:20:00|672.28|664.48|673.22|665.42|673.91|666.11|671.73|663.93|280
1655069100000|2022-06-12 21:25:00|673.3|665.5|675.19|667.39|675.21|667.41|673.22|665.42|124
1655069400000|2022-06-12 21:30:00|675.25|667.45|674.05|666.25|676.98|669.18|673.68|665.88|185
1655069700000|2022-06-12 21:35:00|674.03|666.23|671.81|664.01|674.18|666.38|671.64|663.84|276
1655070000000|2022-06-12 21:40:00|671.97|664.17|672.28|664.48|672.95|665.15|670.58|662.78|197
1655070300000|2022-06-12 21:45:00|672.47|664.67|671.52|663.72|673.94|666.14|671.44|663.64|308
1655070600000|2022-06-12 21:50:00|671.49|663.69|668.5|660.7|671.5|663.7|668.37|660.57|227
1655070900000|2022-06-12 21:55:00|668.53|660.73|667.97|660.17|669.31|661.51|667.95|660.15|227
1655071200000|2022-06-12 22:00:00|667.95|660.15|663.17|655.37|667.95|660.15|658.44|650.64|750
1655071500000|2022-06-12 22:05:00|663.16|655.36|663.85|656.05|666.22|658.42|661.59|653.79|559
1655071800000|2022-06-12 22:10:00|664.01|656.21|663.85|656.05|666.59|658.79|662.53|654.73|586
1655072100000|2022-06-12 22:15:00|663.88|656.08|661.3|653.5|664.99|657.19|661.19|653.39|458
1655072400000|2022-06-12 22:20:00|661.29|653.49|664.27|656.47|665.19|657.39|660.73|652.93|552
1655072700000|2022-06-12 22:25:00|664.21|656.41|662.29|654.49|665.05|657.25|661.12|653.32|438
1655073000000|2022-06-12 22:30:00|662.3|654.5|661.91|654.11|662.78|654.98|660.41|652.61|337
1655073300000|2022-06-12 22:35:00|662.01|654.21|658.48|650.68|662.94|655.14|658.48|650.68|440
1655073600000|2022-06-12 22:40:00|658.51|650.71|656.62|648.82|659.24|651.44|653.44|645.64|688
1655073900000|2022-06-12 22:45:00|656.59|648.79|658.52|650.72|659.01|651.21|656.24|648.44|677
1655074200000|2022-06-12 22:50:00|658.51|650.71|652.58|644.78|659.19|651.39|651.09|643.29|763
1655074500000|2022-06-12 22:55:00|652.57|644.77|647.28|639.48|654.16|646.36|645.61|637.81|788
1655074800000|2022-06-12 23:00:00|646.88|639.08|647.43|639.63|651.53|643.73|645.74|637.94|698
1655075100000|2022-06-12 23:05:00|647.4|639.6|649.71|641.91|649.71|641.91|646.69|638.89|655
1655075400000|2022-06-12 23:10:00|649.79|641.99|653.07|645.27|653.82|646.02|648.92|641.12|640
1655075700000|2022-06-12 23:15:00|652.91|645.11|649.79|641.99|654.07|646.27|649.73|641.93|512
1655076000000|2022-06-12 23:20:00|650.01|642.21|643.39|635.59|650.54|642.74|642.93|635.13|699
1655076300000|2022-06-12 23:25:00|643.44|635.64|642.82|635.02|643.9|636.1|641.36|633.56|585
1655076600000|2022-06-12 23:30:00|642.78|634.98|638.3|630.5|645.12|637.32|638.24|630.44|755
1655076900000|2022-06-12 23:35:00|638.29|630.49|639.74|631.94|642.25|634.45|636.75|628.95|792
1655077200000|2022-06-12 23:40:00|639.76|631.96|637.18|629.38|640.22|632.42|631.38|623.58|884
1655077500000|2022-06-12 23:45:00|637.17|629.37|637.28|629.48|640.32|632.52|633.15|625.35|869
1655077800000|2022-06-12 23:50:00|637.3|629.5|632.12|624.32|638.86|631.06|631.46|623.66|743
1655078100000|2022-06-12 23:55:00|632.21|624.41|630.51|622.71|637.24|629.44|629.77|621.97|757
1655078400000|2022-06-13 00:00:00|630.47|622.67|627.56|619.76|637.14|629.34|627.05|619.25|915
1655078700000|2022-06-13 00:05:00|627.57|619.77|632.2|624.4|632.73|624.93|624.36|616.56|917
1655079000000|2022-06-13 00:10:00|632.08|624.28|625.34|617.54|632.48|624.68|625.31|617.51|788
1655079300000|2022-06-13 00:15:00|625.35|617.55|627.19|619.39|629.18|621.38|620.15|612.35|948
1655079600000|2022-06-13 00:20:00|627.5|619.7|629.84|622.04|632.9|625.1|627.5|619.7|820
1655079900000|2022-06-13 00:25:00|629.83|622.03|631.42|623.62|632.89|625.09|629.83|622.03|804
1655080200000|2022-06-13 00:30:00|631.2|623.4|632.46|624.66|634.44|626.64|627.19|619.39|778
1655080500000|2022-06-13 00:35:00|632.39|624.59|624.21|616.41|634.04|626.24|623.76|615.96|785
1655080800000|2022-06-13 00:40:00|624.25|616.45|618.86|611.06|624.9|617.1|618.86|611.06|817
1655081100000|2022-06-13 00:45:00|618.59|610.79|611.4|603.6|620.19|612.39|611.39|603.59|969
1655081400000|2022-06-13 00:50:00|611.66|603.86|614.22|606.42|616.4|608.6|607.71|599.91|1011
1655081700000|2022-06-13 00:55:00|614.14|606.34|605.08|597.28|614.69|606.89|604.37|596.57|930
1655082000000|2022-06-13 01:00:00|605.26|597.46|610.24|602.44|611.54|603.74|605.14|597.34|957
1655082300000|2022-06-13 01:05:00|610.19|602.39|602.71|594.91|610.81|603.01|602.57|594.77|885
1655082600000|2022-06-13 01:10:00|602.67|594.87|598.66|590.86|607.32|599.52|598.65|590.85|938
1655082900000|2022-06-13 01:15:00|598.67|590.87|603.2|595.4|603.45|595.65|596.02|588.22|841
1655083200000|2022-06-13 01:20:00|603.3|595.5|600.27|592.47|606.86|599.06|600.24|592.44|811
1655083500000|2022-06-13 01:25:00|600.33|592.53|592.72|584.92|601.21|593.41|591.55|583.75|754
1655083800000|2022-06-13 01:30:00|592.66|584.86|599.94|592.14|603.4|595.6|592.36|584.56|834
1655084100000|2022-06-13 01:35:00|599.95|592.15|600.27|592.47|602.23|594.43|595.66|587.86|765
1655084400000|2022-06-13 01:40:00|600.28|592.48|603.8|596|606.43|598.63|599.56|591.76|728
1655084700000|2022-06-13 01:45:00|603.77|595.97|598.32|590.52|603.79|595.99|598.12|590.32|759
1655085000000|2022-06-13 01:50:00|598.35|590.55|598.52|590.72|599.33|591.53|595.03|587.23|755
1655085300000|2022-06-13 01:55:00|598.5|590.7|602.17|594.37|603.83|596.03|591.25|583.45|835
1655085600000|2022-06-13 02:00:00|602.05|594.25|597.43|589.63|605.38|597.58|596.47|588.67|823
1655085900000|2022-06-13 02:05:00|597.4|589.6|604.32|596.52|604.82|597.02|597.3|589.5|768
1655086200000|2022-06-13 02:10:00|604.31|596.51|595.81|588.01|604.42|596.62|594.27|586.47|740
1655086500000|2022-06-13 02:15:00|595.77|587.97|598.06|590.26|598.71|590.91|592.6|584.8|866
1655086800000|2022-06-13 02:20:00|598.16|590.36|594.92|587.12|599.26|591.46|592.28|584.48|749
1655087100000|2022-06-13 02:25:00|594.91|587.11|605.36|597.56|606.39|598.59|593.66|585.86|804
1655087400000|2022-06-13 02:30:00|605.24|597.44|604.15|596.35|606.6|598.8|600.29|592.49|698
1655087700000|2022-06-13 02:35:00|604.13|596.33|602.14|594.34|604.15|596.35|597.29|589.49|658
1655088000000|2022-06-13 02:40:00|602.2|594.4|598.29|590.49|602.66|594.86|597.42|589.62|693
1655088300000|2022-06-13 02:45:00|598.28|590.48|593.43|585.63|598.37|590.57|592.37|584.57|805
1655088600000|2022-06-13 02:50:00|593.32|585.52|592.02|584.22|595.01|587.21|588.32|580.52|752
1655088900000|2022-06-13 02:55:00|592.03|584.23|590.34|582.54|593.31|585.51|589.41|581.61|801
1655089200000|2022-06-13 03:00:00|590.24|582.44|576.75|568.95|591.54|583.74|576.44|568.64|794
1655089500000|2022-06-13 03:05:00|576.73|568.93|588.4|580.6|588.46|580.66|575.23|567.43|884
1655089800000|2022-06-13 03:10:00|588.41|580.61|591.48|583.68|599.93|592.13|588.37|580.57|914
1655090100000|2022-06-13 03:15:00|591.27|583.47|586.55|578.75|591.43|583.63|581.47|573.67|902
1655090400000|2022-06-13 03:20:00|586.56|578.76|583.3|575.5|593.18|585.38|583.17|575.37|868
1655090700000|2022-06-13 03:25:00|583.12|575.32|591.38|583.58|593.26|585.46|582.38|574.58|797
1655091000000|2022-06-13 03:30:00|591.31|583.51|595.16|587.36|596.54|588.74|590.41|582.61|824
1655091300000|2022-06-13 03:35:00|595.2|587.4|599.16|591.36|599.56|591.76|593.12|585.32|792
1655091600000|2022-06-13 03:40:00|599.17|591.37|599.28|591.48|605.77|597.97|599.06|591.26|844
1655091900000|2022-06-13 03:45:00|599.27|591.47|600.32|592.52|604.27|596.47|598.61|590.81|796
1655092200000|2022-06-13 03:50:00|600.3|592.5|598.66|590.86|601.81|594.01|597.88|590.08|751
1655092500000|2022-06-13 03:55:00|598.69|590.89|598.1|590.3|602.32|594.52|597.28|589.48|739
1655092800000|2022-06-13 04:00:00|598.09|590.29|599.98|592.18|601.91|594.11|593.19|585.39|739
1655093100000|2022-06-13 04:05:00|600.13|592.33|610.23|602.43|610.93|603.13|599.2|591.4|803
1655093400000|2022-06-13 04:10:00|610.24|602.44|612.25|604.45|617.76|609.96|609.03|601.23|959
1655093700000|2022-06-13 04:15:00|612.08|604.28|619.93|612.13|628.78|620.98|610.57|602.77|940
1655094000000|2022-06-13 04:20:00|619.84|612.04|629.25|621.45|629.65|621.85|618.37|610.57|888
1655094300000|2022-06-13 04:25:00|629.29|621.49|620.11|612.31|633.14|625.34|617.83|610.03|873
1655094600000|2022-06-13 04:30:00|620.14|612.34|618.16|610.36|622.24|614.44|613.39|605.59|898
1655094900000|2022-06-13 04:35:00|618.24|610.44|617.81|610.01|619.33|611.53|616.33|608.53|791
1655095200000|2022-06-13 04:40:00|617.68|609.88|616.31|608.51|617.71|609.91|612.26|604.46|840
1655095500000|2022-06-13 04:45:00|616.3|608.5|611.42|603.62|616.3|608.5|609.65|601.85|723
1655095800000|2022-06-13 04:50:00|611.43|603.63|608.41|600.61|611.99|604.19|606.37|598.57|833
1655096100000|2022-06-13 04:55:00|608.46|600.66|601.62|593.82|609.22|601.42|601.33|593.53|820
1655096400000|2022-06-13 05:00:00|601.88|594.08|607.03|599.23|608.31|600.51|601.79|593.99|774
1655096700000|2022-06-13 05:05:00|607.08|599.28|607.22|599.42|611.14|603.34|606.31|598.51|770
1655097000000|2022-06-13 05:10:00|607.18|599.38|611.03|603.23|613.43|605.63|604.05|596.25|708
1655097300000|2022-06-13 05:15:00|611.04|603.24|610.26|602.46|615.23|607.43|608.33|600.53|744
1655097600000|2022-06-13 05:20:00|610.31|602.51|608.21|600.41|610.98|603.18|607.42|599.62|679
1655097900000|2022-06-13 05:25:00|608.18|600.38|605.06|597.26|608.27|600.47|604.3|596.5|768
1655098200000|2022-06-13 05:30:00|605.35|597.55|602.42|594.62|607.7|599.9|602.32|594.52|757
1655098500000|2022-06-13 05:35:00|602.45|594.65|603.29|595.49|605.59|597.79|601.91|594.11|714
1655098800000|2022-06-13 05:40:00|603.22|595.42|597.35|589.55|603.36|595.56|596.57|588.77|728
1655099100000|2022-06-13 05:45:00|597.34|589.54|590.77|582.97|600.05|592.25|590.39|582.59|863
1655099400000|2022-06-13 05:50:00|590.8|583|588.94|581.14|593.02|585.22|587.41|579.61|783
1655099700000|2022-06-13 05:55:00|588.83|581.03|585.27|577.47|589.52|581.72|584.09|576.29|772
1655100000000|2022-06-13 06:00:00|585.16|577.36|581.98|574.18|588.56|580.76|581.98|574.18|802
1655100300000|2022-06-13 06:05:00|582.04|574.24|581.94|574.14|583.97|576.17|576.61|568.81|835
1655100600000|2022-06-13 06:10:00|581.92|574.12|592.21|584.41|593.43|585.63|581.91|574.11|914
1655100900000|2022-06-13 06:15:00|592.22|584.42|593.51|585.71|600.37|592.57|592.19|584.39|864
1655101200000|2022-06-13 06:20:00|593.4|585.6|589.08|581.28|593.91|586.11|586.97|579.17|771
1655101500000|2022-06-13 06:25:00|589.03|581.23|588.92|581.12|592.37|584.57|588.06|580.26|760
1655101800000|2022-06-13 06:30:00|588.87|581.07|592.32|584.52|593.81|586.01|587.07|579.27|843
1655102100000|2022-06-13 06:35:00|592.35|584.55|591.3|583.5|593.28|585.48|589.31|581.51|715
1655102400000|2022-06-13 06:40:00|591.23|583.43|579.14|571.34|592.11|584.31|578.99|571.19|765
1655102700000|2022-06-13 06:45:00|578.61|570.81|578.36|570.56|583.27|575.47|576.74|568.94|848
1655103000000|2022-06-13 06:50:00|578.39|570.59|580.21|572.41|581.54|573.74|577.43|569.63|804
1655103300000|2022-06-13 06:55:00|580.31|572.51|584.65|576.85|586.03|578.23|578.17|570.37|725
1655103600000|2022-06-13 07:00:00|584.69|576.89|587.48|579.68|591.42|583.62|584.43|576.63|647
1655103900000|2022-06-13 07:05:00|587.46|579.66|590.9|583.1|593|585.2|585.24|577.44|574
1655104200000|2022-06-13 07:10:00|590.93|583.13|591.22|583.42|591.49|583.69|587.98|580.18|553
1655104500000|2022-06-13 07:15:00|591.17|583.37|590.3|582.5|595.74|587.94|590.15|582.35|656
1655104800000|2022-06-13 07:20:00|590.18|582.38|591.34|583.54|591.44|583.64|587.42|579.62|717
1655105100000|2022-06-13 07:25:00|591.35|583.55|584.61|576.81|591.35|583.55|583.34|575.54|729
1655105400000|2022-06-13 07:30:00|584.4|576.6|582.74|574.94|585.74|577.94|580.2|572.4|676
1655105700000|2022-06-13 07:35:00|582.75|574.95|573.91|566.11|585.01|577.21|573.87|566.07|808
1655106000000|2022-06-13 07:40:00|573.76|565.96|569.67|561.87|576.04|568.24|567.39|559.59|960
1655106300000|2022-06-13 07:45:00|569.72|561.92|572.64|564.84|581.68|573.88|568.16|560.36|907
1655106600000|2022-06-13 07:50:00|572.67|564.87|562.71|554.91|574.7|566.9|562.71|554.91|927
1655106900000|2022-06-13 07:55:00|562.7|554.9|570.24|562.44|571.96|564.16|560.82|553.02|914
1655107200000|2022-06-13 08:00:00|570.27|562.47|572.47|564.67|574.96|567.16|563.29|555.49|858
1655107500000|2022-06-13 08:05:00|572.79|564.99|571.03|563.23|573.02|565.22|564.19|556.39|840
1655107800000|2022-06-13 08:10:00|571.05|563.25|569.18|561.38|571.68|563.88|566.9|559.1|838
1655108100000|2022-06-13 08:15:00|569.19|561.39|564.09|556.29|570.77|562.97|562.38|554.58|853
1655108400000|2022-06-13 08:20:00|563.96|556.16|558.07|550.27|564.61|556.81|556.44|548.64|839
1655108700000|2022-06-13 08:25:00|558.08|550.28|562.98|555.18|562.99|555.19|552.79|544.99|870
1655109000000|2022-06-13 08:30:00|562.93|555.13|568.26|560.46|569.58|561.78|562.13|554.33|892
1655109300000|2022-06-13 08:35:00|568.25|560.45|562.99|555.19|568.25|560.45|559.53|551.73|838
1655109600000|2022-06-13 08:40:00|563|555.2|560.42|552.62|567.26|559.46|556.14|548.34|912
1655109900000|2022-06-13 08:45:00|560.41|552.61|551.91|544.11|560.41|552.61|551.38|543.58|939
1655110200000|2022-06-13 08:50:00|552.01|544.21|549.44|541.64|557.33|549.53|548.82|541.02|871
1655110500000|2022-06-13 08:55:00|549.45|541.65|541.52|533.72|549.98|542.18|540.64|532.84|849
1655110800000|2022-06-13 09:00:00|541.84|534.04|544.8|537|550.98|543.18|540.92|533.12|912
1655111100000|2022-06-13 09:05:00|544.62|536.82|545.33|537.53|547.1|539.3|534.18|526.38|927
1655111400000|2022-06-13 09:10:00|545.39|537.59|557.7|549.9|557.99|550.19|542.37|534.57|966
1655111700000|2022-06-13 09:15:00|558.14|550.34|563.61|555.81|568.41|560.61|553.77|545.97|978
1655112000000|2022-06-13 09:20:00|563.62|555.82|558.16|550.36|564.53|556.73|555.79|547.99|935
1655112300000|2022-06-13 09:25:00|558.17|550.37|560.53|552.73|562.14|554.34|555.4|547.6|902
1655112600000|2022-06-13 09:30:00|560.31|552.51|550.88|543.08|561.07|553.27|546.22|538.42|916
1655112900000|2022-06-13 09:35:00|551.3|543.5|546.1|538.3|553.78|545.98|544.8|537|918
1655113200000|2022-06-13 09:40:00|546.2|538.4|550.8|543|552.11|544.31|543.44|535.64|922
1655113500000|2022-06-13 09:45:00|550.73|542.93|546.8|539|555.28|547.48|545.72|537.92|871
1655113800000|2022-06-13 09:50:00|546.79|538.99|551.56|543.76|552.52|544.72|545.98|538.18|873
1655114100000|2022-06-13 09:55:00|551.51|543.71|561.76|553.96|564.26|556.46|548.16|540.36|846
1655114400000|2022-06-13 10:00:00|561.47|553.67|560.45|552.65|564.51|556.71|556.28|548.48|857
1655114700000|2022-06-13 10:05:00|560.48|552.68|564.65|556.85|567.65|559.85|559.63|551.83|879
1655115000000|2022-06-13 10:10:00|564.66|556.86|556.8|549|565.4|557.6|555.53|547.73|863
1655115300000|2022-06-13 10:15:00|556.72|548.92|553.47|545.67|557|549.2|551.16|543.36|811
1655115600000|2022-06-13 10:20:00|553.36|545.56|554.09|546.29|556.25|548.45|550.11|542.31|841
1655115900000|2022-06-13 10:25:00|554.12|546.32|563.25|555.45|565.11|557.31|552.25|544.45|848
1655116200000|2022-06-13 10:30:00|563.19|555.39|560.4|552.6|567.01|559.21|560.24|552.44|781
1655116500000|2022-06-13 10:35:00|560.39|552.59|564.23|556.43|568.52|560.72|560.1|552.3|761
1655116800000|2022-06-13 10:40:00|564.21|556.41|565.55|557.75|567.7|559.9|559.69|551.89|793
1655117100000|2022-06-13 10:45:00|565.4|557.6|557.93|550.13|565.42|557.62|555.41|547.61|869
1655117400000|2022-06-13 10:50:00|557.92|550.12|558.39|550.59|561.3|553.5|556.36|548.56|764
1655117700000|2022-06-13 10:55:00|558.45|550.65|555.32|547.52|560.09|552.29|554.7|546.9|743
1655118000000|2022-06-13 11:00:00|555.31|547.51|558.31|550.51|558.79|550.99|552.99|545.19|787
1655118300000|2022-06-13 11:05:00|558.32|550.52|548.16|540.36|559.34|551.54|548.13|540.33|840
1655118600000|2022-06-13 11:10:00|548|540.2|548.03|540.23|550.22|542.42|544.51|536.71|848
1655118900000|2022-06-13 11:15:00|548|540.2|542.78|534.98|549.39|541.59|542.32|534.52|808
1655119200000|2022-06-13 11:20:00|542.76|534.96|540.84|533.04|544.03|536.23|538.87|531.07|825
1655119500000|2022-06-13 11:25:00|540.34|532.54|539.73|531.93|545.01|537.21|538.99|531.19|761
1655119800000|2022-06-13 11:30:00|539.74|531.94|545.21|537.41|548.4|540.6|538.25|530.45|868
1655120100000|2022-06-13 11:35:00|545.22|537.42|545.45|537.65|548.22|540.42|542.08|534.28|759
1655120400000|2022-06-13 11:40:00|545.46|537.66|544.73|536.93|547.34|539.54|540.83|533.03|789
1655120700000|2022-06-13 11:45:00|544.74|536.94|540.3|532.5|546.79|538.99|540.11|532.31|799
1655121000000|2022-06-13 11:50:00|540.22|532.42|539.1|531.3|543.55|535.75|537.87|530.07|842
1655121300000|2022-06-13 11:55:00|539.13|531.33|549.44|541.64|550.03|542.23|537.7|529.9|823
1655121600000|2022-06-13 12:00:00|549.5|541.7|552.85|545.05|558.72|550.92|549.2|541.4|850
1655121900000|2022-06-13 12:05:00|552.89|545.09|555.08|547.28|556.05|548.25|551.16|543.36|773
1655122200000|2022-06-13 12:10:00|555.23|547.43|571.84|564.04|571.97|564.17|554.9|547.1|953
1655122500000|2022-06-13 12:15:00|571.85|564.05|566.41|558.61|572.1|564.3|565.41|557.61|787
1655122800000|2022-06-13 12:20:00|566.66|558.86|567.37|559.57|568.65|560.85|564.9|557.1|817
1655123100000|2022-06-13 12:25:00|567.36|559.56|570.57|562.77|571.29|563.49|566.41|558.61|713
1655123400000|2022-06-13 12:30:00|570.43|562.63|571.23|563.43|572.46|564.66|566.05|558.25|763
1655123700000|2022-06-13 12:35:00|571.24|563.44|564.99|557.19|571.49|563.69|564.43|556.63|742
1655124000000|2022-06-13 12:40:00|565.03|557.23|559.29|551.49|566.36|558.56|558.23|550.43|729
1655124300000|2022-06-13 12:45:00|559.08|551.28|557.45|549.65|562.28|554.48|555.34|547.54|766
1655124600000|2022-06-13 12:50:00|557.44|549.64|554.88|547.08|559.91|552.11|554.23|546.43|742
1655124900000|2022-06-13 12:55:00|554.9|547.1|550.53|542.73|555|547.2|549.73|541.93|728
1655125200000|2022-06-13 13:00:00|550.44|542.64|550.8|543|553.62|545.82|548.17|540.37|762
1655125500000|2022-06-13 13:05:00|550.64|542.84|553.66|545.86|554.96|547.16|548.68|540.88|819
1655125800000|2022-06-13 13:10:00|553.64|545.84|554.02|546.22|557.91|550.11|551.82|544.02|872
1655126100000|2022-06-13 13:15:00|554.03|546.23|547.24|539.44|556.12|548.32|546.86|539.06|804
1655126400000|2022-06-13 13:20:00|547.23|539.43|549.56|541.76|553.02|545.22|546.39|538.59|842
1655126700000|2022-06-13 13:25:00|549.59|541.79|548.83|541.03|553.35|545.55|548.29|540.49|748
1655127000000|2022-06-13 13:30:00|548.86|541.06|563.26|555.46|566.76|558.96|548.72|540.92|762
1655127300000|2022-06-13 13:35:00|562.92|555.12|556.89|549.09|563.92|556.12|556.17|548.37|749
1655127600000|2022-06-13 13:40:00|556.81|549.01|562.81|555.01|564.2|556.4|552.91|545.11|984
1655127900000|2022-06-13 13:45:00|562.68|554.88|563.36|555.56|567|559.2|562.68|554.88|916
1655128200000|2022-06-13 13:50:00|563.37|555.57|561.49|553.69|566.45|558.65|560.98|553.18|856
1655128500000|2022-06-13 13:55:00|561.48|553.68|563.15|555.35|566.02|558.22|561.28|553.48|910
1655128800000|2022-06-13 14:00:00|563.14|555.34|559.13|551.33|566.26|558.46|558.3|550.5|889
1655129100000|2022-06-13 14:05:00|559.4|551.6|557.14|549.34|563.19|555.39|556.76|548.96|903
1655129400000|2022-06-13 14:10:00|557.13|549.33|555.63|547.83|559.14|551.34|554.26|546.46|904
1655129700000|2022-06-13 14:15:00|555.61|547.81|552.78|544.98|556.57|548.77|550.24|542.44|811
1655130000000|2022-06-13 14:20:00|552.73|544.93|549.79|541.99|555.69|547.89|549.72|541.92|728
1655130300000|2022-06-13 14:25:00|549.76|541.96|556.19|548.39|556.21|548.41|548.24|540.44|795
1655130600000|2022-06-13 14:30:00|556.2|548.4|553.88|546.08|557.83|550.03|551.24|543.44|898
1655130900000|2022-06-13 14:35:00|553.85|546.05|551.24|543.44|555.01|547.21|551.24|543.44|782
1655131200000|2022-06-13 14:40:00|551.23|543.43|546.42|538.62|551.28|543.48|544.51|536.71|871
1655131500000|2022-06-13 14:45:00|546.37|538.57|540.96|533.16|549.35|541.55|540.94|533.14|880
1655131800000|2022-06-13 14:50:00|540.86|533.06|547.27|539.47|549.51|541.71|536.13|528.33|963
1655132100000|2022-06-13 14:55:00|547.29|539.49|548.36|540.56|552.89|545.09|545.38|537.58|937
1655132400000|2022-06-13 15:00:00|548.33|540.53|548.13|540.33|554.99|547.19|546.26|538.46|931
1655132700000|2022-06-13 15:05:00|548.14|540.34|550.82|543.02|552.05|544.25|545.91|538.11|905
1655133000000|2022-06-13 15:10:00|550.61|542.81|556.23|548.43|556.4|548.6|548.66|540.86|877
1655133300000|2022-06-13 15:15:00|556.28|548.48|565.16|557.36|566.87|559.07|556.16|548.36|937
1655133600000|2022-06-13 15:20:00|565.13|557.33|569.25|561.45|569.4|561.6|561.98|554.18|866
1655133900000|2022-06-13 15:25:00|569.22|561.42|561.54|553.74|569.23|561.43|559.74|551.94|828
1655134200000|2022-06-13 15:30:00|561.56|553.76|566.67|558.87|567.26|559.46|561.35|553.55|891
1655134500000|2022-06-13 15:35:00|566.53|558.73|574.2|566.4|576.27|568.47|566.53|558.73|884
1655134800000|2022-06-13 15:40:00|574.19|566.39|586.18|578.38|586.45|578.65|572.14|564.34|868
1655135100000|2022-06-13 15:45:00|586.2|578.4|575.15|567.35|586.48|578.68|574.52|566.72|885
1655135400000|2022-06-13 15:50:00|575.13|567.33|572.55|564.75|576.78|568.98|571.35|563.55|839
1655135700000|2022-06-13 15:55:00|572.79|564.99|577.14|569.34|577.75|569.95|572.29|564.49|784
1655136000000|2022-06-13 16:00:00|577.12|569.32|578.31|570.51|578.31|570.51|570.48|562.68|846
1655136300000|2022-06-13 16:05:00|578.32|570.52|583.72|575.92|586.99|579.19|576.28|568.48|896
1655136600000|2022-06-13 16:10:00|583.7|575.9|593.6|585.8|596.81|589.01|583.55|575.75|971
1655136900000|2022-06-13 16:15:00|593.57|585.77|596|588.2|599.02|591.22|587.51|579.71|942
1655137200000|2022-06-13 16:20:00|596.09|588.29|596.61|588.81|597.29|589.49|591.37|583.57|902
1655137500000|2022-06-13 16:25:00|596.57|588.77|601.14|593.34|601.19|593.39|595.31|587.51|830
1655137800000|2022-06-13 16:30:00|601.13|593.33|608.58|600.78|611.12|603.32|600.35|592.55|924
1655138100000|2022-06-13 16:35:00|608.35|600.55|601.2|593.4|610.15|602.35|600.49|592.69|837
1655138400000|2022-06-13 16:40:00|601.19|593.39|589.39|581.59|602.14|594.34|589.09|581.29|848
1655138700000|2022-06-13 16:45:00|589.37|581.57|603.44|595.64|604.73|596.93|589.32|581.52|919
1655139000000|2022-06-13 16:50:00|603.39|595.59|597.3|589.5|604.78|596.98|595.65|587.85|744
1655139300000|2022-06-13 16:55:00|597.21|589.41|594.42|586.62|598.36|590.56|593.38|585.58|853
1655139600000|2022-06-13 17:00:00|594.4|586.6|586.32|578.52|595.57|587.77|585.97|578.17|873
1655139900000|2022-06-13 17:05:00|586.29|578.49|588.35|580.55|588.72|580.92|584.55|576.75|808
1655140200000|2022-06-13 17:10:00|588.74|580.94|586.34|578.54|589.81|582.01|583.42|575.62|776
1655140500000|2022-06-13 17:15:00|586.4|578.6|585.89|578.09|586.85|579.05|580.47|572.67|787
1655140800000|2022-06-13 17:20:00|585.85|578.05|580.92|573.12|586|578.2|580.7|572.9|766
1655141100000|2022-06-13 17:25:00|581.13|573.33|581.11|573.31|583.06|575.26|578.2|570.4|824
1655141400000|2022-06-13 17:30:00|580.81|573.01|581.41|573.61|583.98|576.18|580.32|572.52|749
1655141700000|2022-06-13 17:35:00|581.35|573.55|581.25|573.45|583.92|576.12|578.06|570.26|864
1655142000000|2022-06-13 17:40:00|581.26|573.46|589.25|581.45|589.25|581.45|580.22|572.42|716
1655142300000|2022-06-13 17:45:00|589.26|581.46|589.36|581.56|592.57|584.77|587.4|579.6|793
1655142600000|2022-06-13 17:50:00|589.35|581.55|591.01|583.21|591.12|583.32|587.53|579.73|757
1655142900000|2022-06-13 17:55:00|590.97|583.17|592.4|584.6|592.94|585.14|587.46|579.66|757
1655143200000|2022-06-13 18:00:00|592.39|584.59|593.31|585.51|593.31|585.51|587.88|580.08|699
1655143500000|2022-06-13 18:05:00|593.3|585.5|594.06|586.26|594.3|586.5|590.11|582.31|690
1655143800000|2022-06-13 18:10:00|594.07|586.27|596.23|588.43|596.33|588.53|592.37|584.57|726
1655144100000|2022-06-13 18:15:00|596.22|588.42|597.7|589.9|598.24|590.44|595.2|587.4|789
1655144400000|2022-06-13 18:20:00|597.82|590.02|601.43|593.63|602.81|595.01|597.82|590.02|771
1655144700000|2022-06-13 18:25:00|601.37|593.57|606.41|598.61|606.41|598.61|601.1|593.3|727
1655145000000|2022-06-13 18:30:00|606.45|598.65|604.68|596.88|610.11|602.31|602.33|594.53|750
1655145300000|2022-06-13 18:35:00|604.76|596.96|605.48|597.68|606.91|599.11|603.29|595.49|681
1655145600000|2022-06-13 18:40:00|605.55|597.75|607.82|600.02|609.92|602.12|605.35|597.55|718
1655145900000|2022-06-13 18:45:00|607.83|600.03|604.9|597.1|611.04|603.24|603.77|595.97|769
1655146200000|2022-06-13 18:50:00|604.94|597.14|601.15|593.35|605.14|597.34|600.12|592.32|613
1655146500000|2022-06-13 18:55:00|601.14|593.34|599.64|591.84|602.19|594.39|599.13|591.33|755
1655146800000|2022-06-13 19:00:00|599.65|591.85|601.47|593.67|601.99|594.19|599.08|591.28|698
1655147100000|2022-06-13 19:05:00|601.45|593.65|600.34|592.54|602.12|594.32|599.18|591.38|666
1655147400000|2022-06-13 19:10:00|600.33|592.53|598.75|590.95|601.19|593.39|598.22|590.42|730
1655147700000|2022-06-13 19:15:00|598.61|590.81|599.37|591.57|602.48|594.68|596.25|588.45|835
1655148000000|2022-06-13 19:20:00|599.31|591.51|595.88|588.08|600.58|592.78|595.34|587.54|806
1655148300000|2022-06-13 19:25:00|595.9|588.1|594.71|586.91|598.16|590.36|594.32|586.52|723
1655148600000|2022-06-13 19:30:00|594.7|586.9|594.81|587.01|598.13|590.33|591.41|583.61|820
1655148900000|2022-06-13 19:35:00|594.61|586.81|598.04|590.24|598.88|591.08|594.59|586.79|693
1655149200000|2022-06-13 19:40:00|598.05|590.25|596.97|589.17|600.08|592.28|596.77|588.97|802
1655149500000|2022-06-13 19:45:00|597.01|589.21|596.77|588.97|599.99|592.19|596.13|588.33|677
1655149800000|2022-06-13 19:50:00|596.66|588.86|591.52|583.72|596.66|588.86|591.23|583.43|749
1655150100000|2022-06-13 19:55:00|591.56|583.76|591.92|584.12|593.89|586.09|590.67|582.87|739
1655150400000|2022-06-13 20:00:00|591.83|584.03|602.82|595.02|602.82|595.02|591.83|584.03|695
1655150700000|2022-06-13 20:05:00|602.92|595.12|609.12|601.32|609.15|601.35|602.65|594.85|638
1655151000000|2022-06-13 20:10:00|609.13|601.33|614.96|607.16|618.05|610.25|609.09|601.29|726
1655151300000|2022-06-13 20:15:00|614.93|607.13|621.31|613.51|622.29|614.49|614.93|607.13|833
1655151600000|2022-06-13 20:20:00|621.32|613.52|622.95|615.15|623.66|615.86|620.12|612.32|796
1655151900000|2022-06-13 20:25:00|623.23|615.43|623.49|615.69|626.65|618.85|622.84|615.04|734
1655152200000|2022-06-13 20:30:00|623.53|615.73|621.3|613.5|628.67|620.87|620.53|612.73|843
1655152500000|2022-06-13 20:35:00|621.31|613.51|617.51|609.71|621.58|613.78|617.36|609.56|679
1655152800000|2022-06-13 20:40:00|617.46|609.66|616.55|608.75|619.38|611.58|615.77|607.97|610
1655153100000|2022-06-13 20:45:00|616.57|608.77|611.88|604.08|618.46|610.66|611.13|603.33|733
1655153400000|2022-06-13 20:50:00|611.7|603.9|613.34|605.54|613.69|605.89|611.7|603.9|665
1655153700000|2022-06-13 20:55:00|613.33|605.53|607.86|600.06|613.39|605.59|607.82|600.02|604
1655154000000|2022-06-13 21:00:00|607.83|600.03|614.03|606.23|614.3|606.5|607.83|600.03|656
1655154300000|2022-06-13 21:05:00|614.04|606.24|610.69|602.89|614.34|606.54|610.38|602.58|632
1655154600000|2022-06-13 21:10:00|610.72|602.92|610.9|603.1|611.65|603.85|607.79|599.99|669
1655154900000|2022-06-13 21:15:00|610.89|603.09|613.04|605.24|615.99|608.19|610.4|602.6|653
1655155200000|2022-06-13 21:20:00|613.05|605.25|614.4|606.6|616.31|608.51|612.01|604.21|402
1655155500000|2022-06-13 21:25:00|614.13|606.33|614.96|607.16|615.42|607.62|613.64|605.84|360
1655155800000|2022-06-13 21:30:00|615.06|607.26|613.08|605.28|615.34|607.54|612.86|605.06|253
1655156100000|2022-06-13 21:35:00|613.01|605.21|605.17|597.37|613.04|605.24|605.17|597.37|399
1655156400000|2022-06-13 21:40:00|605.13|597.33|600.99|593.19|605.14|597.34|599.5|591.7|379
1655156700000|2022-06-13 21:45:00|600.89|593.09|606.32|598.52|607.25|599.45|600.89|593.09|446
1655157000000|2022-06-13 21:50:00|606.24|598.44|599.65|591.85|606.74|598.94|599.65|591.85|482
1655157300000|2022-06-13 21:55:00|599.64|591.84|599.49|591.69|600.96|593.16|597.41|589.61|517
1655157600000|2022-06-13 22:00:00|599.48|591.68|602.73|594.93|603.44|595.64|597.45|589.65|550
1655157900000|2022-06-13 22:05:00|602.69|594.89|593.88|586.08|602.85|595.05|592.94|585.14|446
1655158200000|2022-06-13 22:10:00|593.87|586.07|594.92|587.12|597.18|589.38|592.04|584.24|522
1655158500000|2022-06-13 22:15:00|594.93|587.13|590.34|582.54|595.86|588.06|590.11|582.31|417
1655158800000|2022-06-13 22:20:00|590.35|582.55|593.99|586.19|595.09|587.29|590.27|582.47|475
1655159100000|2022-06-13 22:25:00|594|586.2|592.71|584.91|594.04|586.24|591.22|583.42|625
1655159400000|2022-06-13 22:30:00|592.75|584.95|595.95|588.15|596.12|588.32|591.97|584.17|655
1655159700000|2022-06-13 22:35:00|595.94|588.14|586.17|578.37|596.33|588.53|585.06|577.26|725
1655160000000|2022-06-13 22:40:00|586.08|578.28|588.91|581.11|593.63|585.83|585.87|578.07|834
1655160300000|2022-06-13 22:45:00|588.79|580.99|585.17|577.37|589.99|582.19|582.13|574.33|775
1655160600000|2022-06-13 22:50:00|585.13|577.33|580.44|572.64|585.35|577.55|580.42|572.62|742
1655160900000|2022-06-13 22:55:00|580.43|572.63|571.3|563.5|580.43|572.63|570.57|562.77|819
1655161200000|2022-06-13 23:00:00|571.29|563.49|572.38|564.58|579.14|571.34|571.17|563.37|860
1655161500000|2022-06-13 23:05:00|572.28|564.48|573.22|565.42|577.7|569.9|572.28|564.48|824
1655161800000|2022-06-13 23:10:00|573.26|565.46|572.8|565|577.12|569.32|572.62|564.82|782
1655162100000|2022-06-13 23:15:00|572.99|565.19|575.33|567.53|575.87|568.07|565.31|557.51|903
1655162400000|2022-06-13 23:20:00|575.21|567.41|584.27|576.47|587.89|580.09|575.14|567.34|882
1655162700000|2022-06-13 23:25:00|584.26|576.46|579.03|571.23|584.36|576.56|575.26|567.46|875
1655163000000|2022-06-13 23:30:00|579.04|571.24|577.57|569.77|580.93|573.13|572.25|564.45|897
1655163300000|2022-06-13 23:35:00|577.58|569.78|579.5|571.7|588.71|580.91|577.58|569.78|880
1655163600000|2022-06-13 23:40:00|579.55|571.75|583.56|575.76|585.28|577.48|579.35|571.55|835
1655163900000|2022-06-13 23:45:00|583.6|575.8|587.92|580.12|588.29|580.49|581.76|573.96|813
1655164200000|2022-06-13 23:50:00|588.22|580.42|590.83|583.03|591.45|583.65|584.37|576.57|779
1655164500000|2022-06-13 23:55:00|591.13|583.33|596.11|588.31|596.79|588.99|590.46|582.66|733
1655164800000|2022-06-14 00:00:00|596.1|588.3|592.76|584.96|596.1|588.3|588.25|580.45|851
1655165100000|2022-06-14 00:05:00|592.68|584.88|600.05|592.25|600.06|592.26|590.34|582.54|867
1655165400000|2022-06-14 00:10:00|600.29|592.49|601.25|593.45|602.02|594.22|598.72|590.92|755
1655165700000|2022-06-14 00:15:00|601.24|593.44|595.74|587.94|601.25|593.45|592.82|585.02|790
1655166000000|2022-06-14 00:20:00|595.77|587.97|589.02|581.22|595.9|588.1|588.36|580.56|723
1655166300000|2022-06-14 00:25:00|589.13|581.33|587.94|580.14|589.86|582.06|586.18|578.38|727
1655166600000|2022-06-14 00:30:00|587.95|580.15|590.3|582.5|591.2|583.4|586.03|578.23|667
1655166900000|2022-06-14 00:35:00|590.34|582.54|586.2|578.4|591.72|583.92|585.86|578.06|652
1655167200000|2022-06-14 00:40:00|586.17|578.37|588.45|580.65|589.41|581.61|584.32|576.52|749
1655167500000|2022-06-14 00:45:00|588.46|580.66|580.75|572.95|588.46|580.66|580.62|572.82|756
1655167800000|2022-06-14 00:50:00|580.6|572.8|576.46|568.66|581.63|573.83|576.15|568.35|734
1655168100000|2022-06-14 00:55:00|576.45|568.65|570.35|562.55|577.58|569.78|570.35|562.55|781
1655168400000|2022-06-14 01:00:00|570.34|562.54|574.28|566.48|575.91|568.11|570.09|562.29|820
1655168700000|2022-06-14 01:05:00|573.66|565.86|570.77|562.97|573.93|566.13|567.95|560.15|842
1655169000000|2022-06-14 01:10:00|570.74|562.94|572.52|564.72|576.27|568.47|567.99|560.19|869
1655169300000|2022-06-14 01:15:00|572.51|564.71|570.1|562.3|574.22|566.42|570.08|562.28|833
1655169600000|2022-06-14 01:20:00|570.15|562.35|567.96|560.16|572.71|564.91|567.2|559.4|785
1655169900000|2022-06-14 01:25:00|567.75|559.95|564.22|556.42|568.22|560.42|562.79|554.99|824
1655170200000|2022-06-14 01:30:00|564.23|556.43|564.12|556.32|568.64|560.84|562.49|554.69|786
1655170500000|2022-06-14 01:35:00|564.36|556.56|556.13|548.33|565.72|557.92|556.13|548.33|821
1655170800000|2022-06-14 01:40:00|556.07|548.27|550.6|542.8|558.12|550.32|550.32|542.52|827
1655171100000|2022-06-14 01:45:00|550.68|542.88|553.58|545.78|558.16|550.36|550.68|542.88|884
1655171400000|2022-06-14 01:50:00|553.63|545.83|549.19|541.39|554.62|546.82|549.07|541.27|837
1655171700000|2022-06-14 01:55:00|549.25|541.45|547.18|539.38|553.35|545.55|546.14|538.34|836
1655172000000|2022-06-14 02:00:00|547.3|539.5|544.28|536.48|552.73|544.93|543.51|535.71|898
1655172300000|2022-06-14 02:05:00|544.34|536.54|555.33|547.53|556.33|548.53|542.83|535.03|956
1655172600000|2022-06-14 02:10:00|555.31|547.51|554.56|546.76|557.93|550.13|551.53|543.73|815
1655172900000|2022-06-14 02:15:00|554.61|546.81|558.18|550.38|560.03|552.23|554|546.2|769
1655173200000|2022-06-14 02:20:00|558.17|550.37|551.28|543.48|558.47|550.67|551.27|543.47|713
1655173500000|2022-06-14 02:25:00|551.18|543.38|549.38|541.58|551.98|544.18|545.01|537.21|865
1655173800000|2022-06-14 02:30:00|549.26|541.46|549.4|541.6|552.95|545.15|545.92|538.12|866
1655174100000|2022-06-14 02:35:00|549.41|541.61|552.93|545.13|553.82|546.02|542.95|535.15|902
1655174400000|2022-06-14 02:40:00|552.89|545.09|561.35|553.55|561.8|554|548.18|540.38|826
1655174700000|2022-06-14 02:45:00|560.97|553.17|567.95|560.15|568.35|560.55|560.97|553.17|805
1655175000000|2022-06-14 02:50:00|567.96|560.16|569.65|561.85|575.1|567.3|565.17|557.37|820
1655175300000|2022-06-14 02:55:00|569.4|561.6|572.13|564.33|572.28|564.48|567.79|559.99|794
1655175600000|2022-06-14 03:00:00|572.58|564.78|566.56|558.76|573.19|565.39|566.15|558.35|811
1655175900000|2022-06-14 03:05:00|566.38|558.58|576.75|568.95|577.46|569.66|566.38|558.58|793
1655176200000|2022-06-14 03:10:00|576.62|568.82|577.55|569.75|579.71|571.91|574.41|566.61|701
1655176500000|2022-06-14 03:15:00|577.56|569.76|589.22|581.42|591.33|583.53|577.06|569.26|895
1655176800000|2022-06-14 03:20:00|589.29|581.49|593.09|585.29|594.6|586.8|587.97|580.17|789
1655177100000|2022-06-14 03:25:00|593.08|585.28|604.93|597.13|606.37|598.57|591.62|583.82|877
1655177400000|2022-06-14 03:30:00|604.81|597.01|617.19|609.39|617.19|609.39|601.65|593.85|890
1655177700000|2022-06-14 03:35:00|617.38|609.58|613.09|605.29|617.98|610.18|611.04|603.24|864
1655178000000|2022-06-14 03:40:00|613.19|605.39|627.29|619.49|628.19|620.39|611.69|603.89|846
1655178300000|2022-06-14 03:45:00|627.3|619.5|628.83|621.03|629.65|621.85|623.81|616.01|902
1655178600000|2022-06-14 03:50:00|628.87|621.07|633.55|625.75|634.36|626.56|625.26|617.46|876
1655178900000|2022-06-14 03:55:00|633.56|625.76|632.18|624.38|640.63|632.83|630.87|623.07|911
1655179200000|2022-06-14 04:00:00|632.2|624.4|637.83|630.03|639.91|632.11|629.45|621.65|933
1655179500000|2022-06-14 04:05:00|637.84|630.04|625.09|617.29|638.19|630.39|624.96|617.16|846
1655179800000|2022-06-14 04:10:00|624.97|617.17|621.16|613.36|626.4|618.6|620.36|612.56|743
1655180100000|2022-06-14 04:15:00|621.1|613.3|610.36|602.56|621.36|613.56|609.06|601.26|895
1655180400000|2022-06-14 04:20:00|610.35|602.55|611.47|603.67|613.51|605.71|608.16|600.36|808
1655180700000|2022-06-14 04:25:00|611.5|603.7|609.31|601.51|613.12|605.32|607.84|600.04|723
1655181000000|2022-06-14 04:30:00|609.22|601.42|614.35|606.55|614.99|607.19|607.13|599.33|783
1655181300000|2022-06-14 04:35:00|614.34|606.54|616.24|608.44|617.69|609.89|612.44|604.64|743
1655181600000|2022-06-14 04:40:00|616.22|608.42|614.37|606.57|620.55|612.75|614.37|606.57|729
1655181900000|2022-06-14 04:45:00|614.33|606.53|613.62|605.82|618.75|610.95|613.01|605.21|736
1655182200000|2022-06-14 04:50:00|613.66|605.86|605.09|597.29|613.7|605.9|604.97|597.17|797
1655182500000|2022-06-14 04:55:00|605.02|597.22|613.28|605.48|613.66|605.86|604.95|597.15|783
1655182800000|2022-06-14 05:00:00|613.13|605.33|618.54|610.74|618.56|610.76|610.99|603.19|812
1655183100000|2022-06-14 05:05:00|618.57|610.77|623.09|615.29|623.1|615.3|616.98|609.18|806
1655183400000|2022-06-14 05:10:00|623.11|615.31|629.64|621.84|630.67|622.87|622.52|614.72|918
1655183700000|2022-06-14 05:15:00|629.66|621.86|635.83|628.03|640.98|633.18|629.2|621.4|940
1655184000000|2022-06-14 05:20:00|635.88|628.08|638.21|630.41|648.89|641.09|634.66|626.86|1004
1655184300000|2022-06-14 05:25:00|638.14|630.34|636.72|628.92|643.05|635.25|635.78|627.98|923
1655184600000|2022-06-14 05:30:00|636.73|628.93|632.05|624.25|640.69|632.89|630.95|623.15|921
1655184900000|2022-06-14 05:35:00|632.08|624.28|640.54|632.74|641.66|633.86|630.14|622.34|939
1655185200000|2022-06-14 05:40:00|640.53|632.73|643.1|635.3|645.67|637.87|640.53|632.73|913
1655185500000|2022-06-14 05:45:00|643.09|635.29|644.33|636.53|646.04|638.24|639.38|631.58|857
1655185800000|2022-06-14 05:50:00|644.32|636.52|641.83|634.03|647.95|640.15|641.27|633.47|779
1655186100000|2022-06-14 05:55:00|641.93|634.13|641.32|633.52|642.63|634.83|639.31|631.51|804
1655186400000|2022-06-14 06:00:00|641.28|633.48|643.74|635.94|645.42|637.62|637.77|629.97|846
1655186700000|2022-06-14 06:05:00|643.73|635.93|635.97|628.17|644.11|636.31|635.95|628.15|745
1655187000000|2022-06-14 06:10:00|635.91|628.11|635.18|627.38|637.24|629.44|633.12|625.32|772
1655187300000|2022-06-14 06:15:00|635.25|627.45|637.28|629.48|637.35|629.55|631.44|623.64|832
1655187600000|2022-06-14 06:20:00|637.13|629.33|645.29|637.49|647.13|639.33|636.11|628.31|824
1655187900000|2022-06-14 06:25:00|645.3|637.5|644.36|636.56|649.64|641.84|643.58|635.78|749
1655188200000|2022-06-14 06:30:00|644.33|636.53|648.18|640.38|648.85|641.05|640.8|633|843
1655188500000|2022-06-14 06:35:00|648.2|640.4|640.07|632.27|649.08|641.28|639.89|632.09|819
1655188800000|2022-06-14 06:40:00|640.06|632.26|638.48|630.68|644.16|636.36|637.76|629.96|794
1655189100000|2022-06-14 06:45:00|638.4|630.6|645.36|637.56|645.51|637.71|635.66|627.86|861
1655189400000|2022-06-14 06:50:00|645.37|637.57|641.69|633.89|649.22|641.42|641.34|633.54|829
1655189700000|2022-06-14 06:55:00|641.7|633.9|643.22|635.42|645.13|637.33|639.5|631.7|796
1655190000000|2022-06-14 07:00:00|643.21|635.41|639.22|631.42|648.97|641.17|638.53|630.73|843
1655190300000|2022-06-14 07:05:00|639.58|631.78|636.11|628.31|641.43|633.63|635.72|627.92|749
1655190600000|2022-06-14 07:10:00|635.76|627.96|629.12|621.32|635.9|628.1|628.67|620.87|864
1655190900000|2022-06-14 07:15:00|629.2|621.4|633.75|625.95|634.41|626.61|629.1|621.3|824
1655191200000|2022-06-14 07:20:00|633.73|625.93|630.16|622.36|633.77|625.97|626.21|618.41|809
1655191500000|2022-06-14 07:25:00|630.17|622.37|632.06|624.26|632.37|624.57|628.13|620.33|788
1655191800000|2022-06-14 07:30:00|632.08|624.28|635.94|628.14|636.11|628.31|627.08|619.28|843
1655192100000|2022-06-14 07:35:00|635.96|628.16|641.98|634.18|642.81|635.01|634.19|626.39|884
1655192400000|2022-06-14 07:40:00|642|634.2|641.62|633.82|643.12|635.32|638.99|631.19|866
1655192700000|2022-06-14 07:45:00|641.67|633.87|645.04|637.24|646.36|638.56|638.93|631.13|821
1655193000000|2022-06-14 07:50:00|645.06|637.26|643.55|635.75|649.2|641.4|643.32|635.52|807
1655193300000|2022-06-14 07:55:00|643.47|635.67|642.52|634.72|646.03|638.23|641.35|633.55|836
1655193600000|2022-06-14 08:00:00|642.51|634.71|638.61|630.81|644.13|636.33|636.05|628.25|837
1655193900000|2022-06-14 08:05:00|638.6|630.8|637.22|629.42|639|631.2|634.56|626.76|766
1655194200000|2022-06-14 08:10:00|637.23|629.43|638.09|630.29|640.78|632.98|636.22|628.42|715
1655194500000|2022-06-14 08:15:00|638.11|630.31|637.13|629.33|638.35|630.55|635.54|627.74|610
1655194800000|2022-06-14 08:20:00|637.04|629.24|638.98|631.18|638.98|631.18|636.74|628.94|585
1655195100000|2022-06-14 08:25:00|638.91|631.11|639.06|631.26|641.25|633.45|634.22|626.42|645
1655195400000|2022-06-14 08:30:00|639|631.2|639.45|631.65|639.45|631.65|635.81|628.01|686
1655195700000|2022-06-14 08:35:00|639.46|631.66|638.89|631.09|642.98|635.18|637.71|629.91|670
1655196000000|2022-06-14 08:40:00|638.88|631.08|635.37|627.57|639.76|631.96|635.31|627.51|505
1655196300000|2022-06-14 08:45:00|635.28|627.48|632.51|624.71|635.6|627.8|631.53|623.73|701
1655196600000|2022-06-14 08:50:00|632.5|624.7|630.69|622.89|633.79|625.99|629.29|621.49|698
1655196900000|2022-06-14 08:55:00|630.45|622.65|631.25|623.45|633.25|625.45|630.28|622.48|714
1655197200000|2022-06-14 09:00:00|631.19|623.39|630.05|622.25|632.89|625.09|629.6|621.8|633
1655197500000|2022-06-14 09:05:00|630.04|622.24|630.9|623.1|630.92|623.12|626.91|619.11|695
1655197800000|2022-06-14 09:10:00|630.85|623.05|631.72|623.92|632.57|624.77|629.17|621.37|684
1655198100000|2022-06-14 09:15:00|631.76|623.96|628.61|620.81|634.02|626.22|627.2|619.4|609
1655198400000|2022-06-14 09:20:00|628.59|620.79|632.58|624.78|633.46|625.66|628.29|620.49|704
1655198700000|2022-06-14 09:25:00|632.57|624.77|625.09|617.29|633.1|625.3|625.04|617.24|663
1655199000000|2022-06-14 09:30:00|625.1|617.3|625.8|618|628.02|620.22|621.92|614.12|771
1655199300000|2022-06-14 09:35:00|625.64|617.84|625.46|617.66|627.66|619.86|623.62|615.82|487
1655199600000|2022-06-14 09:40:00|625.45|617.65|624.22|616.42|627.2|619.4|623.54|615.74|648
1655199900000|2022-06-14 09:45:00|624.25|616.45|627.39|619.59|628.11|620.31|620.54|612.74|768
1655200200000|2022-06-14 09:50:00|627.31|619.51|622.15|614.35|628.1|620.3|621.33|613.53|586
1655200500000|2022-06-14 09:55:00|622.16|614.36|618.23|610.43|623.34|615.54|618.22|610.42|733
1655200800000|2022-06-14 10:00:00|618.28|610.48|616.33|608.53|620.69|612.89|616.32|608.52|739
1655201100000|2022-06-14 10:05:00|616.26|608.46|620.47|612.67|620.58|612.78|616.23|608.43|656
1655201400000|2022-06-14 10:10:00|620.48|612.68|618.83|611.03|621.12|613.32|618.73|610.93|639
1655201700000|2022-06-14 10:15:00|618.89|611.09|621.38|613.58|622.53|614.73|615.13|607.33|729
1655202000000|2022-06-14 10:20:00|621.42|613.62|623.71|615.91|625.58|617.78|621.1|613.3|703
1655202300000|2022-06-14 10:25:00|623.73|615.93|623.81|616.01|625|617.2|621.3|613.5|694
1655202600000|2022-06-14 10:30:00|623.63|615.83|628.45|620.65|628.45|620.65|623.62|615.82|740
1655202900000|2022-06-14 10:35:00|628.47|620.67|625.9|618.1|628.61|620.81|624.68|616.88|688
1655203200000|2022-06-14 10:40:00|625.89|618.09|622.88|615.08|626.29|618.49|621.49|613.69|706
1655203500000|2022-06-14 10:45:00|622.87|615.07|619.23|611.43|625.02|617.22|618.82|611.02|562
1655203800000|2022-06-14 10:50:00|619.22|611.42|617.64|609.84|619.25|611.45|617.18|609.38|542
1655204100000|2022-06-14 10:55:00|617.6|609.8|614.99|607.19|617.9|610.1|614.84|607.04|671
1655204400000|2022-06-14 11:00:00|615.12|607.32|617.39|609.59|617.96|610.16|614.48|606.68|724
1655204700000|2022-06-14 11:05:00|617.37|609.57|614.65|606.85|617.86|610.06|613.49|605.69|654
1655205000000|2022-06-14 11:10:00|614.64|606.84|615.1|607.3|617.34|609.54|608.99|601.19|883
1655205300000|2022-06-14 11:15:00|615.11|607.31|615.52|607.72|618.84|611.04|613.26|605.46|796
1655205600000|2022-06-14 11:20:00|615.48|607.68|615.65|607.85|617.93|610.13|615.48|607.68|737
1655205900000|2022-06-14 11:25:00|615.64|607.84|610.62|602.82|615.84|608.04|610.2|602.4|775
1655206200000|2022-06-14 11:30:00|610.61|602.81|612.13|604.33|613.07|605.27|610.28|602.48|673
1655206500000|2022-06-14 11:35:00|612.12|604.32|610.91|603.11|614.81|607.01|610.79|602.99|629
1655206800000|2022-06-14 11:40:00|610.46|602.66|605.35|597.55|611.32|603.52|604.77|596.97|758
1655207100000|2022-06-14 11:45:00|605.34|597.54|614.13|606.33|614.55|606.75|605.34|597.54|763
1655207400000|2022-06-14 11:50:00|614.14|606.34|615.08|607.28|617.17|609.37|614.08|606.28|677
1655207700000|2022-06-14 11:55:00|615.04|607.24|620.71|612.91|622.23|614.43|614.73|606.93|781
1655208000000|2022-06-14 12:00:00|620.84|613.04|617.68|609.88|621.54|613.74|617.68|609.88|681
1655208300000|2022-06-14 12:05:00|617.63|609.83|612.98|605.18|618.07|610.27|612.72|604.92|715
1655208600000|2022-06-14 12:10:00|612.97|605.17|613.01|605.21|614.04|606.24|611.63|603.83|597
1655208900000|2022-06-14 12:15:00|613.06|605.26|607.15|599.35|613.72|605.92|606.81|599.01|768
1655209200000|2022-06-14 12:20:00|607.16|599.36|608.66|600.86|609.86|602.06|606.18|598.38|555
1655209500000|2022-06-14 12:25:00|608.64|600.84|602.67|594.87|608.64|600.84|602.29|594.49|843
1655209800000|2022-06-14 12:30:00|602.66|594.86|616.26|608.46|616.59|608.79|602.44|594.64|879
1655210100000|2022-06-14 12:35:00|616.16|608.36|621.18|613.38|624.15|616.35|613.86|606.06|836
1655210400000|2022-06-14 12:40:00|621.19|613.39|624.38|616.58|631.46|623.66|620.83|613.03|857
1655210700000|2022-06-14 12:45:00|624.39|616.59|623.1|615.3|629.8|622|623.09|615.29|790
1655211000000|2022-06-14 12:50:00|623.09|615.29|625.74|617.94|627.29|619.49|621.2|613.4|705
1655211300000|2022-06-14 12:55:00|625.75|617.95|622.44|614.64|627.56|619.76|621.9|614.1|741
1655211600000|2022-06-14 13:00:00|622.49|614.69|635.73|627.93|637.55|629.75|621.83|614.03|755
1655211900000|2022-06-14 13:05:00|635.99|628.19|635.24|627.44|636.11|628.31|630.41|622.61|787
1655212200000|2022-06-14 13:10:00|635.25|627.45|639.35|631.55|644.34|636.54|633.67|625.87|885
1655212500000|2022-06-14 13:15:00|639.3|631.5|645.1|637.3|650.06|642.26|639.13|631.33|899
1655212800000|2022-06-14 13:20:00|645.11|637.31|642.16|634.36|645.18|637.38|640.08|632.28|813
1655213100000|2022-06-14 13:25:00|642.15|634.35|642.03|634.23|644.61|636.81|638.26|630.46|846
1655213400000|2022-06-14 13:30:00|642.02|634.22|642.3|634.5|645.09|637.29|639.14|631.34|958
1655213700000|2022-06-14 13:35:00|641.53|633.73|637.82|630.02|642.4|634.6|636.88|629.08|916
1655214000000|2022-06-14 13:40:00|637.72|629.92|630.96|623.16|638.32|630.52|629.07|621.27|906
1655214300000|2022-06-14 13:45:00|631.08|623.28|632.34|624.54|635.05|627.25|630.15|622.35|891
1655214600000|2022-06-14 13:50:00|632.3|624.5|633.95|626.15|634.27|626.47|626.96|619.16|819
1655214900000|2022-06-14 13:55:00|634.54|626.74|640.25|632.45|641.01|633.21|632.15|624.35|859
1655215200000|2022-06-14 14:00:00|640.13|632.33|634.5|626.7|641.22|633.42|634.45|626.65|885
1655215500000|2022-06-14 14:05:00|634.47|626.67|629.32|621.52|635.08|627.28|628.69|620.89|899
1655215800000|2022-06-14 14:10:00|629.36|621.56|629.79|621.99|630.2|622.4|626.89|619.09|903
1655216100000|2022-06-14 14:15:00|629.67|621.87|625.17|617.37|629.67|621.87|624.54|616.74|823
1655216400000|2022-06-14 14:20:00|625.15|617.35|620.29|612.49|625.23|617.43|620.04|612.24|778
1655216700000|2022-06-14 14:25:00|620.32|612.52|621.84|614.04|623.87|616.07|619.78|611.98|838
1655217000000|2022-06-14 14:30:00|621.8|614|623.86|616.06|624.01|616.21|617.31|609.51|804
1655217300000|2022-06-14 14:35:00|623.94|616.14|623.54|615.74|626.88|619.08|622.33|614.53|764
1655217600000|2022-06-14 14:40:00|623.55|615.75|622.49|614.69|624.91|617.11|618.54|610.74|818
1655217900000|2022-06-14 14:45:00|622.74|614.94|633.43|625.63|633.6|625.8|621.51|613.71|813
1655218200000|2022-06-14 14:50:00|633.44|625.64|630.93|623.13|636.68|628.88|629.97|622.17|855
1655218500000|2022-06-14 14:55:00|630.91|623.11|634.21|626.41|635.08|627.28|629.99|622.19|753
1655218800000|2022-06-14 15:00:00|634.18|626.38|637.07|629.27|641.42|633.62|632.55|624.75|905
1655219100000|2022-06-14 15:05:00|637.09|629.29|636.3|628.5|639.63|631.83|634.24|626.44|860
1655219400000|2022-06-14 15:10:00|636.32|628.52|637.8|630|640.23|632.43|634.42|626.62|828
1655219700000|2022-06-14 15:15:00|637.67|629.87|638.36|630.56|639.67|631.87|634.03|626.23|792
1655220000000|2022-06-14 15:20:00|638.37|630.57|637.87|630.07|638.71|630.91|633.78|625.98|768
1655220300000|2022-06-14 15:25:00|637.83|630.03|634.01|626.21|638.7|630.9|633.13|625.33|783
1655220600000|2022-06-14 15:30:00|634|626.2|634.89|627.09|635.05|627.25|628.53|620.73|762
1655220900000|2022-06-14 15:35:00|634.88|627.08|637.36|629.56|639.91|632.11|634.36|626.56|719
1655221200000|2022-06-14 15:40:00|637.35|629.55|643.34|635.54|643.98|636.18|636.96|629.16|765
1655221500000|2022-06-14 15:45:00|643.3|635.5|642.93|635.13|649.43|641.63|641.28|633.48|887
1655221800000|2022-06-14 15:50:00|642.89|635.09|642.21|634.41|644.44|636.64|640.03|632.23|837
1655222100000|2022-06-14 15:55:00|642.2|634.4|644.31|636.51|645.49|637.69|639.28|631.48|796
1655222400000|2022-06-14 16:00:00|644.32|636.52|641.96|634.16|647.71|639.91|639.46|631.66|752
1655222700000|2022-06-14 16:05:00|641.87|634.07|657.15|649.35|659.21|651.41|639.38|631.58|860
1655223000000|2022-06-14 16:10:00|657.17|649.37|661.46|653.66|664.84|657.04|652.35|644.55|922
1655223300000|2022-06-14 16:15:00|661.03|653.23|677.82|670.02|677.93|670.13|659.3|651.5|938
1655223600000|2022-06-14 16:20:00|677.89|670.09|668.21|660.41|680.32|672.52|665.3|657.5|883
1655223900000|2022-06-14 16:25:00|668.33|660.53|668.54|660.74|676.4|668.6|668.1|660.3|856
1655224200000|2022-06-14 16:30:00|668.42|660.62|668.17|660.37|672.32|664.52|666.72|658.92|823
1655224500000|2022-06-14 16:35:00|668.09|660.29|662.33|654.53|668.09|660.29|661.22|653.42|895
1655224800000|2022-06-14 16:40:00|662.31|654.51|660.25|652.45|664.86|657.06|658.77|650.97|835
1655225100000|2022-06-14 16:45:00|660.2|652.4|660.91|653.11|662.21|654.41|659.06|651.26|790
1655225400000|2022-06-14 16:50:00|660.9|653.1|656.8|649|660.9|653.1|655.21|647.41|768
1655225700000|2022-06-14 16:55:00|656.81|649.01|658.09|650.29|660.1|652.3|654.19|646.39|789
1655226000000|2022-06-14 17:00:00|657.91|650.11|659.84|652.04|660.93|653.13|655.09|647.29|774
1655226300000|2022-06-14 17:05:00|659.83|652.03|667.29|659.49|667.92|660.12|659.05|651.25|823
1655226600000|2022-06-14 17:10:00|667.3|659.5|664.27|656.47|667.3|659.5|663.15|655.35|636
1655226900000|2022-06-14 17:15:00|665.11|657.31|668.45|660.65|670.61|662.81|665.11|657.31|716
1655227200000|2022-06-14 17:20:00|668.33|660.53|673.26|665.46|674.38|666.58|667.94|660.14|747
1655227500000|2022-06-14 17:25:00|673.23|665.43|667.69|659.89|674.68|666.88|667.16|659.36|686
1655227800000|2022-06-14 17:30:00|667.53|659.73|664.6|656.8|673.5|665.7|664.43|656.63|779
1655228100000|2022-06-14 17:35:00|664.59|656.79|662.02|654.22|664.71|656.91|660.01|652.21|778
1655228400000|2022-06-14 17:40:00|662.03|654.23|660.38|652.58|664.07|656.27|659.19|651.39|714
1655228700000|2022-06-14 17:45:00|660.37|652.57|659.11|651.31|663.28|655.48|657.03|649.23|744
1655229000000|2022-06-14 17:50:00|659.12|651.32|658.89|651.09|660.94|653.14|657.94|650.14|697
1655229300000|2022-06-14 17:55:00|658.8|651|653.24|645.44|659.43|651.63|653.07|645.27|716
1655229600000|2022-06-14 18:00:00|653.19|645.39|656.37|648.57|657.79|649.99|652.58|644.78|717
1655229900000|2022-06-14 18:05:00|656.22|648.42|658.37|650.57|659.57|651.77|655.89|648.09|734
1655230200000|2022-06-14 18:10:00|658.36|650.56|653.58|645.78|658.49|650.69|652.48|644.68|729
1655230500000|2022-06-14 18:15:00|653.57|645.77|657.35|649.55|657.84|650.04|653.53|645.73|605
1655230800000|2022-06-14 18:20:00|657.33|649.53|656.24|648.44|658.78|650.98|656.09|648.29|595
1655231100000|2022-06-14 18:25:00|656.25|648.45|652.79|644.99|657.44|649.64|652.42|644.62|713
1655231400000|2022-06-14 18:30:00|652.61|644.81|654.4|646.6|655.78|647.98|648.15|640.35|768
1655231700000|2022-06-14 18:35:00|654.23|646.43|657.36|649.56|658.09|650.29|653.64|645.84|741
1655232000000|2022-06-14 18:40:00|657.35|649.55|655.32|647.52|657.35|649.55|652.98|645.18|675
1655232300000|2022-06-14 18:45:00|655.35|647.55|649.18|641.38|657|649.2|648.6|640.8|678
1655232600000|2022-06-14 18:50:00|649.04|641.24|647.1|639.3|650.47|642.67|646.98|639.18|655
1655232900000|2022-06-14 18:55:00|647.13|639.33|646.44|638.64|648.62|640.82|645.13|637.33|660
1655233200000|2022-06-14 19:00:00|646.43|638.63|645.48|637.68|647.8|640|644.96|637.16|688
1655233500000|2022-06-14 19:05:00|645.53|637.73|645.82|638.02|646.75|638.95|644.86|637.06|535
1655233800000|2022-06-14 19:10:00|645.83|638.03|643.54|635.74|647.27|639.47|641.21|633.41|684
1655234100000|2022-06-14 19:15:00|643.55|635.75|646.68|638.88|649.32|641.52|643.55|635.75|690
1655234400000|2022-06-14 19:20:00|646.66|638.86|651.18|643.38|656.1|648.3|646.66|638.86|721
1655234700000|2022-06-14 19:25:00|651.06|643.26|648.53|640.73|652.12|644.32|648.25|640.45|635
1655235000000|2022-06-14 19:30:00|648.67|640.87|649.09|641.29|652.83|645.03|647.76|639.96|753
1655235300000|2022-06-14 19:35:00|649.1|641.3|649.02|641.22|651.48|643.68|648.15|640.35|723
1655235600000|2022-06-14 19:40:00|648.99|641.19|650.18|642.38|652.04|644.24|648.38|640.58|665
1655235900000|2022-06-14 19:45:00|650.11|642.31|653.44|645.64|655.8|648|648.41|640.61|745
1655236200000|2022-06-14 19:50:00|653.34|645.54|658.91|651.11|659.44|651.64|651.29|643.49|720
1655236500000|2022-06-14 19:55:00|658.93|651.13|662.36|654.56|663.16|655.36|658.31|650.51|598
1655236800000|2022-06-14 20:00:00|662.37|654.57|664.58|656.78|666.31|658.51|660.11|652.31|577
1655237100000|2022-06-14 20:05:00|664.59|656.79|661.56|653.76|665.12|657.32|660.24|652.44|574
1655237400000|2022-06-14 20:10:00|661.57|653.77|658.69|650.89|661.64|653.84|658.28|650.48|371
1655237700000|2022-06-14 20:15:00|658.7|650.9|662.81|655.01|664.96|657.16|658.45|650.65|554
1655238000000|2022-06-14 20:20:00|662.8|655|653.33|645.53|662.8|655|652.34|644.54|684
1655238300000|2022-06-14 20:25:00|653.34|645.54|649.51|641.71|653.34|645.54|649.41|641.61|797
1655238600000|2022-06-14 20:30:00|649.52|641.72|656.73|648.93|658.03|650.23|648.43|640.63|723
1655238900000|2022-06-14 20:35:00|656.74|648.94|654.17|646.37|659.57|651.77|653.46|645.66|695
1655239200000|2022-06-14 20:40:00|654.15|646.35|652.28|644.48|654.62|646.82|651.33|643.53|688
1655239500000|2022-06-14 20:45:00|652.5|644.7|650.63|642.83|654.56|646.76|649.28|641.48|586
1655239800000|2022-06-14 20:50:00|650.56|642.76|651.57|643.77|655.38|647.58|650.5|642.7|791
1655240100000|2022-06-14 20:55:00|651.56|643.76|654.13|646.33|654.15|646.35|650.46|642.66|475
1655240400000|2022-06-14 21:00:00|654.15|646.35|657.86|650.06|658.03|650.23|653.75|645.95|670
1655240700000|2022-06-14 21:05:00|657.87|650.07|657.36|649.56|661.37|653.57|656.52|648.72|502
1655241000000|2022-06-14 21:10:00|657.38|649.58|657.83|650.03|658.99|651.19|655.9|648.1|480
1655241300000|2022-06-14 21:15:00|657.84|650.04|655.82|648.02|659.36|651.56|655.63|647.83|507
1655241600000|2022-06-14 21:20:00|656|648.2|643.88|636.08|656.01|648.21|643.88|636.08|665
1655241900000|2022-06-14 21:25:00|643.97|636.17|645.32|637.52|646.92|639.12|642.53|634.73|609
1655242200000|2022-06-14 21:30:00|645.34|637.54|649.73|641.93|657.95|650.15|645.11|637.31|555
1655242500000|2022-06-14 21:35:00|649.48|641.68|650.3|642.5|654.25|646.45|649.37|641.57|477
1655242800000|2022-06-14 21:40:00|650.29|642.49|645.95|638.15|651.21|643.41|645.86|638.06|407
1655243100000|2022-06-14 21:45:00|645.96|638.16|636.12|628.32|646.05|638.25|635.99|628.19|562
1655243400000|2022-06-14 21:50:00|636.08|628.28|629.55|621.75|636.41|628.61|629.55|621.75|559
1655243700000|2022-06-14 21:55:00|629.54|621.74|632.33|624.53|634.8|627|629.52|621.72|628
1655244000000|2022-06-14 22:00:00|632.37|624.57|637.45|629.65|637.52|629.72|632.3|624.5|613
1655244300000|2022-06-14 22:05:00|637.77|629.97|636.32|628.52|639.02|631.22|636.01|628.21|499
1655244600000|2022-06-14 22:10:00|636.42|628.62|636.21|628.41|638.2|630.4|635.78|627.98|478
1655244900000|2022-06-14 22:15:00|636.17|628.37|635.47|627.67|638.43|630.63|635.14|627.34|656
1655245200000|2022-06-14 22:20:00|635.48|627.68|638.27|630.47|638.31|630.51|635.37|627.57|600
1655245500000|2022-06-14 22:25:00|638.29|630.49|642.07|634.27|642.99|635.19|638.09|630.29|497
1655245800000|2022-06-14 22:30:00|642.02|634.22|632.37|624.57|642.17|634.37|632.14|624.34|541
1655246100000|2022-06-14 22:35:00|632.43|624.63|635.83|628.03|637.05|629.25|632.3|624.5|684
1655246400000|2022-06-14 22:40:00|635.9|628.1|642.91|635.11|643.29|635.49|634.34|626.54|760
1655246700000|2022-06-14 22:45:00|642.9|635.1|648.2|640.4|649.01|641.21|642.82|635.02|762
1655247000000|2022-06-14 22:50:00|648.27|640.47|646.93|639.13|650.24|642.44|646.16|638.36|667
1655247300000|2022-06-14 22:55:00|646.92|639.12|648.39|640.59|650.38|642.58|646.61|638.81|455
1655247600000|2022-06-14 23:00:00|648.4|640.6|647.2|639.4|649.2|641.4|645.15|637.35|568
1655247900000|2022-06-14 23:05:00|647.22|639.42|656.49|648.69|658.02|650.22|647.22|639.42|782
1655248200000|2022-06-14 23:10:00|656.47|648.67|652.1|644.3|657.08|649.28|650.43|642.63|850
1655248500000|2022-06-14 23:15:00|652.2|644.4|655.38|647.58|656.14|648.34|650.4|642.6|748
1655248800000|2022-06-14 23:20:00|655.39|647.59|662.42|654.62|663.54|655.74|654.35|646.55|839
1655249100000|2022-06-14 23:25:00|662.34|654.54|659.21|651.41|662.53|654.73|658.19|650.39|884
1655249400000|2022-06-14 23:30:00|659.17|651.37|663.62|655.82|666.21|658.41|658.98|651.18|829
1655249700000|2022-06-14 23:35:00|663.63|655.83|671|663.2|672.17|664.37|662.58|654.78|841
1655250000000|2022-06-14 23:40:00|671.03|663.23|666.46|658.66|671.34|663.54|665.28|657.48|708
1655250300000|2022-06-14 23:45:00|666.43|658.63|666.03|658.23|669.66|661.86|664.78|656.98|747
1655250600000|2022-06-14 23:50:00|666.06|658.26|680.79|672.99|689.29|681.49|665.77|657.97|872
1655250900000|2022-06-14 23:55:00|680.8|673|676.12|668.32|680.95|673.15|675.85|668.05|711
1655251200000|2022-06-15 00:00:00|676.34|668.54|669.35|661.55|676.82|669.02|669.35|661.55|823
1655251500000|2022-06-15 00:05:00|669.17|661.37|668.04|660.24|670.74|662.94|666.74|658.94|718
1655251800000|2022-06-15 00:10:00|667.98|660.18|668.17|660.37|669.66|661.86|665.32|657.52|632
1655252100000|2022-06-15 00:15:00|668.15|660.35|674.65|666.85|674.65|666.85|666.41|658.61|702
1655252400000|2022-06-15 00:20:00|674.81|667.01|674.98|667.18|676.35|668.55|673.39|665.59|737
1655252700000|2022-06-15 00:25:00|674.97|667.17|673.63|665.83|676.64|668.84|673.03|665.23|646
1655253000000|2022-06-15 00:30:00|673.64|665.84|675.2|667.4|677.34|669.54|671.59|663.79|718
1655253300000|2022-06-15 00:35:00|675.19|667.39|680.21|672.41|682.05|674.25|674.75|666.95|737
1655253600000|2022-06-15 00:40:00|680.18|672.38|680.39|672.59|683.17|675.37|678.24|670.44|747
1655253900000|2022-06-15 00:45:00|680.35|672.55|671.09|663.29|680.48|672.68|670.99|663.19|675
1655254200000|2022-06-15 00:50:00|671.1|663.3|669.18|661.38|671.68|663.88|667.8|660|772
1655254500000|2022-06-15 00:55:00|669.08|661.28|668.7|660.9|669.28|661.48|666.21|658.41|773
1655254800000|2022-06-15 01:00:00|668.54|660.74|668.3|660.5|670.45|662.65|665.78|657.98|746
1655255100000|2022-06-15 01:05:00|668.26|660.46|663.86|656.06|668.26|660.46|662.41|654.61|779
1655255400000|2022-06-15 01:10:00|663.94|656.14|667.25|659.45|667.91|660.11|663.83|656.03|794
1655255700000|2022-06-15 01:15:00|667.24|659.44|665.38|657.58|668.16|660.36|665.03|657.23|795
1655256000000|2022-06-15 01:20:00|665.52|657.72|663.92|656.12|668.11|660.31|663.92|656.12|724
1655256300000|2022-06-15 01:25:00|663.93|656.13|666.87|659.07|667.52|659.72|663.56|655.76|746
1655256600000|2022-06-15 01:30:00|666.77|658.97|665.84|658.04|668.07|660.27|664.99|657.19|726
1655256900000|2022-06-15 01:35:00|665.85|658.05|668.09|660.29|668.66|660.86|664.59|656.79|660
1655257200000|2022-06-15 01:40:00|668.13|660.33|680.16|672.36|680.77|672.97|667.95|660.15|833
1655257500000|2022-06-15 01:45:00|680.33|672.53|685.98|678.18|686.22|678.42|678.76|670.96|869
1655257800000|2022-06-15 01:50:00|685.99|678.19|691.74|683.94|694.26|686.46|685.08|677.28|758
1655258100000|2022-06-15 01:55:00|691.8|684|688.81|681.01|693.87|686.07|688.08|680.28|772
1655258400000|2022-06-15 02:00:00|688.8|681|685.94|678.14|690.75|682.95|685.37|677.57|760
1655258700000|2022-06-15 02:05:00|685.98|678.18|683.32|675.52|689.19|681.39|683.24|675.44|735
1655259000000|2022-06-15 02:10:00|683.33|675.53|682.84|675.04|684.33|676.53|681.49|673.69|651
1655259300000|2022-06-15 02:15:00|683.06|675.26|679.33|671.53|684.21|676.41|678.1|670.3|753
1655259600000|2022-06-15 02:20:00|679.32|671.52|674.95|667.15|679.4|671.6|674.7|666.9|556
1655259900000|2022-06-15 02:25:00|674.87|667.07|672.03|664.23|675.06|667.26|669.76|661.96|691
1655260200000|2022-06-15 02:30:00|672.05|664.25|666.86|659.06|672.05|664.25|666.22|658.42|687
1655260500000|2022-06-15 02:35:00|666.87|659.07|666.29|658.49|668.45|660.65|665.43|657.63|678
1655260800000|2022-06-15 02:40:00|666.28|658.48|662.24|654.44|667.3|659.5|660.08|652.28|704
1655261100000|2022-06-15 02:45:00|662.19|654.39|661.22|653.42|666.25|658.45|660.11|652.31|733
1655261400000|2022-06-15 02:50:00|661.23|653.43|660.23|652.43|664.34|656.54|659.92|652.12|724
1655261700000|2022-06-15 02:55:00|660.22|652.42|665.08|657.28|666.2|658.4|660.02|652.22|713
1655262000000|2022-06-15 03:00:00|665.58|657.78|668.11|660.31|670.75|662.95|665.25|657.45|632
1655262300000|2022-06-15 03:05:00|668.12|660.32|661.2|653.4|669.11|661.31|660.9|653.1|622
1655262600000|2022-06-15 03:10:00|661.43|653.63|659.35|651.55|661.51|653.71|657.47|649.67|671
1655262900000|2022-06-15 03:15:00|659.36|651.56|657.58|649.78|659.44|651.64|656.69|648.89|771
1655263200000|2022-06-15 03:20:00|657.54|649.74|654.84|647.04|657.74|649.94|653.43|645.63|727
1655263500000|2022-06-15 03:25:00|654.73|646.93|656.83|649.03|657|649.2|653.01|645.21|796
1655263800000|2022-06-15 03:30:00|656.81|649.01|655.12|647.32|656.83|649.03|653.71|645.91|611
1655264100000|2022-06-15 03:35:00|655.13|647.33|655.21|647.41|655.81|648.01|652.3|644.5|641
1655264400000|2022-06-15 03:40:00|655.22|647.42|655.27|647.47|657.67|649.87|654.58|646.78|695
1655264700000|2022-06-15 03:45:00|655.21|647.41|658.05|650.25|659.73|651.93|654.61|646.81|721
1655265000000|2022-06-15 03:50:00|657.65|649.85|655.54|647.74|658.5|650.7|655.27|647.47|642
1655265300000|2022-06-15 03:55:00|655.55|647.75|655.56|647.76|657.14|649.34|653.45|645.65|644
1655265600000|2022-06-15 04:00:00|655.62|647.82|647.54|639.74|656.68|648.88|646.88|639.08|700
1655265900000|2022-06-15 04:05:00|647.46|639.66|637.45|629.65|647.87|640.07|636.86|629.06|786
1655266200000|2022-06-15 04:10:00|637.55|629.75|642.28|634.48|642.52|634.72|635.32|627.52|873
1655266500000|2022-06-15 04:15:00|642.45|634.65|639.07|631.27|644.14|636.34|637.94|630.14|829
1655266800000|2022-06-15 04:20:00|639.06|631.26|636.94|629.14|639.33|631.53|634.33|626.53|843
1655267100000|2022-06-15 04:25:00|637.03|629.23|632.14|624.34|637.48|629.68|630.06|622.26|846
1655267400000|2022-06-15 04:30:00|631.92|624.12|633.82|626.02|638.42|630.62|629.53|621.73|891
1655267700000|2022-06-15 04:35:00|633.9|626.1|634.24|626.44|635.99|628.19|629.26|621.46|895
1655268000000|2022-06-15 04:40:00|634.32|626.52|634.22|626.42|635.35|627.55|631.44|623.64|777
1655268300000|2022-06-15 04:45:00|634.06|626.26|640.91|633.11|644.34|636.54|633.31|625.51|919
1655268600000|2022-06-15 04:50:00|640.89|633.09|640.39|632.59|643.77|635.97|639.76|631.96|882
1655268900000|2022-06-15 04:55:00|640.51|632.71|640.04|632.24|641.83|634.03|638.07|630.27|890
1655269200000|2022-06-15 05:00:00|639.97|632.17|637.13|629.33|644.83|637.03|637.13|629.33|804
1655269500000|2022-06-15 05:05:00|637.11|629.31|640.48|632.68|641.89|634.09|636.86|629.06|753
1655269800000|2022-06-15 05:10:00|640.54|632.74|639.18|631.38|642.21|634.41|638.59|630.79|769
1655270100000|2022-06-15 05:15:00|639.13|631.33|633.38|625.58|639.8|632|632.25|624.45|917
1655270400000|2022-06-15 05:20:00|633.4|625.6|624.48|616.68|633.5|625.7|624.2|616.4|851
1655270700000|2022-06-15 05:25:00|624.61|616.81|624.48|616.68|627.77|619.97|621.96|614.16|908
1655271000000|2022-06-15 05:30:00|624.58|616.78|637.49|629.69|639.37|631.57|617.32|609.52|1005
1655271300000|2022-06-15 05:35:00|637.47|629.67|632.44|624.64|640.43|632.63|631.79|623.99|893
1655271600000|2022-06-15 05:40:00|632.54|624.74|632.71|624.91|633.23|625.43|627.54|619.74|911
1655271900000|2022-06-15 05:45:00|632.91|625.11|636.06|628.26|638.99|631.19|630.85|623.05|913
1655272200000|2022-06-15 05:50:00|636.01|628.21|639.08|631.28|640.87|633.07|633.43|625.63|826
1655272500000|2022-06-15 05:55:00|639.19|631.39|634.79|626.99|639.19|631.39|633.86|626.06|840
1655272800000|2022-06-15 06:00:00|634.65|626.85|638.54|630.74|640.04|632.24|632.99|625.19|931
1655273100000|2022-06-15 06:05:00|638.58|630.78|636.97|629.17|641.15|633.35|636.51|628.71|900
1655273400000|2022-06-15 06:10:00|636.93|629.13|631.74|623.94|637.17|629.37|631.63|623.83|875
1655273700000|2022-06-15 06:15:00|631.72|623.92|627.47|619.67|634.47|626.67|627.22|619.42|886
1655274000000|2022-06-15 06:20:00|627.45|619.65|622.78|614.98|627.82|620.02|621.18|613.38|898
1655274300000|2022-06-15 06:25:00|622.79|614.99|626.49|618.69|626.49|618.69|622.6|614.8|767
1655274600000|2022-06-15 06:30:00|626.43|618.63|628.82|621.02|629.68|621.88|622.72|614.92|798
1655274900000|2022-06-15 06:35:00|628.85|621.05|633.25|625.45|633.55|625.75|628.62|620.82|676
1655275200000|2022-06-15 06:40:00|633.21|625.41|635.57|627.77|637.62|629.82|631.37|623.57|709
1655275500000|2022-06-15 06:45:00|635.51|627.71|634.5|626.7|637.21|629.41|633.52|625.72|661
1655275800000|2022-06-15 06:50:00|634.59|626.79|639.32|631.52|642.06|634.26|634.59|626.79|838
1655276100000|2022-06-15 06:55:00|639.33|631.53|641.83|634.03|645.38|637.58|637.14|629.34|747
1655276400000|2022-06-15 07:00:00|641.81|634.01|642.14|634.34|652.12|644.32|641.43|633.63|795
1655276700000|2022-06-15 07:05:00|642.18|634.38|640.41|632.61|644.46|636.66|639.65|631.85|789
1655277000000|2022-06-15 07:10:00|640.4|632.6|640.03|632.23|643.54|635.74|639.42|631.62|595
1655277300000|2022-06-15 07:15:00|639.62|631.82|640.45|632.65|641.63|633.83|638.75|630.95|562
1655277600000|2022-06-15 07:20:00|640.3|632.5|636.71|628.91|640.3|632.5|635.71|627.91|669
1655277900000|2022-06-15 07:25:00|636.7|628.9|633.52|625.72|637.05|629.25|631.77|623.97|843
1655278200000|2022-06-15 07:30:00|633.51|625.71|633.22|625.42|634.39|626.59|628.91|621.11|808
1655278500000|2022-06-15 07:35:00|633.61|625.81|634.22|626.42|634.77|626.97|632.3|624.5|711
1655278800000|2022-06-15 07:40:00|634.21|626.41|632.52|624.72|634.35|626.55|630.89|623.09|759
1655279100000|2022-06-15 07:45:00|632.53|624.73|619.11|611.31|633.77|625.97|619.11|611.31|906
1655279400000|2022-06-15 07:50:00|619.12|611.32|622.26|614.46|626.91|619.11|616.49|608.69|882
1655279700000|2022-06-15 07:55:00|622.28|614.48|624.9|617.1|626.12|618.32|620.98|613.18|810
1655280000000|2022-06-15 08:00:00|624.87|617.07|611.28|603.48|624.88|617.08|610.53|602.73|998
1655280300000|2022-06-15 08:05:00|611.32|603.52|610.08|602.28|618.18|610.38|609.1|601.3|994
1655280600000|2022-06-15 08:10:00|610.13|602.33|603.35|595.55|613.89|606.09|602.24|594.44|942
1655280900000|2022-06-15 08:15:00|603.31|595.51|605.42|597.62|610.18|602.38|602.36|594.56|953
1655281200000|2022-06-15 08:20:00|605.43|597.63|596.04|588.24|608.22|600.42|594.65|586.85|961
1655281500000|2022-06-15 08:25:00|596.14|588.34|601.91|594.11|606.09|598.29|596.14|588.34|831
1655281800000|2022-06-15 08:30:00|601.78|593.98|613.01|605.21|613.21|605.41|601.77|593.97|843
1655282100000|2022-06-15 08:35:00|613.02|605.22|608.48|600.68|614.45|606.65|607.14|599.34|836
1655282400000|2022-06-15 08:40:00|608.43|600.63|602.25|594.45|609.34|601.54|601.76|593.96|823
1655282700000|2022-06-15 08:45:00|602.26|594.46|596.36|588.56|603.13|595.33|594.37|586.57|843
1655283000000|2022-06-15 08:50:00|596.37|588.57|592.03|584.23|601.71|593.91|592.03|584.23|912
1655283300000|2022-06-15 08:55:00|592.04|584.24|592.63|584.83|595.71|587.91|589.45|581.65|892
1655283600000|2022-06-15 09:00:00|592.64|584.84|599.08|591.28|600.21|592.41|590.31|582.51|892
1655283900000|2022-06-15 09:05:00|599.05|591.25|596.24|588.44|599.58|591.78|592.47|584.67|869
1655284200000|2022-06-15 09:10:00|596.21|588.41|587.95|580.15|597.54|589.74|586.98|579.18|920
1655284500000|2022-06-15 09:15:00|587.96|580.16|591.14|583.34|592.49|584.69|587.96|580.16|893
1655284800000|2022-06-15 09:20:00|591.19|583.39|592.35|584.55|593.22|585.42|587.79|579.99|812
1655285100000|2022-06-15 09:25:00|592.37|584.57|593.57|585.77|593.57|585.77|588.49|580.69|836
1655285400000|2022-06-15 09:30:00|593.53|585.73|599.81|592.01|609.05|601.25|592.57|584.77|876
1655285700000|2022-06-15 09:35:00|599.71|591.91|598.21|590.41|601.35|593.55|593.67|585.87|844
1655286000000|2022-06-15 09:40:00|598.1|590.3|599.02|591.22|599.86|592.06|595.57|587.77|766
1655286300000|2022-06-15 09:45:00|599.03|591.23|595.08|587.28|600.79|592.99|594.35|586.55|743
1655286600000|2022-06-15 09:50:00|595.35|587.55|603.66|595.86|604.5|596.7|594.52|586.72|733
1655286900000|2022-06-15 09:55:00|603.51|595.71|604.34|596.54|609.51|601.71|601.18|593.38|836
1655287200000|2022-06-15 10:00:00|604.36|596.56|601.7|593.9|608.06|600.26|601.43|593.63|826
1655287500000|2022-06-15 10:05:00|601.69|593.89|600.28|592.48|605.58|597.78|600.24|592.44|813
1655287800000|2022-06-15 10:10:00|600.27|592.47|604.2|596.4|604.2|596.4|599.56|591.76|798
1655288100000|2022-06-15 10:15:00|604.1|596.3|620.96|613.16|622.47|614.67|602.5|594.7|911
1655288400000|2022-06-15 10:20:00|620.93|613.13|615.98|608.18|624.34|616.54|615.31|607.51|825
1655288700000|2022-06-15 10:25:00|615.96|608.16|619.37|611.57|622.28|614.48|612.36|604.56|851
1655289000000|2022-06-15 10:30:00|619.36|611.56|621.53|613.73|626.32|618.52|616.77|608.97|921
1655289300000|2022-06-15 10:35:00|621.6|613.8|625.55|617.75|628.73|620.93|621.18|613.38|804
1655289600000|2022-06-15 10:40:00|625.38|617.58|632.75|624.95|632.85|625.05|624.33|616.53|876
1655289900000|2022-06-15 10:45:00|632.49|624.69|633.69|625.89|633.69|625.89|626.12|618.32|844
1655290200000|2022-06-15 10:50:00|633.21|625.41|629.36|621.56|633.3|625.5|625.86|618.06|826
1655290500000|2022-06-15 10:55:00|629.37|621.57|626.35|618.55|629.55|621.75|625.7|617.9|797
1655290800000|2022-06-15 11:00:00|626.36|618.56|622.4|614.6|627.45|619.65|622.01|614.21|779
1655291100000|2022-06-15 11:05:00|622.39|614.59|621.43|613.63|624.77|616.97|619.11|611.31|804
1655291400000|2022-06-15 11:10:00|621.33|613.53|628.08|620.28|628.78|620.98|621.16|613.36|719
1655291700000|2022-06-15 11:15:00|628.07|620.27|625.29|617.49|628.27|620.47|624.22|616.42|723
1655292000000|2022-06-15 11:20:00|625.51|617.71|641.48|633.68|641.99|634.19|625.09|617.29|896
1655292300000|2022-06-15 11:25:00|641.27|633.47|646.66|638.86|647.7|639.9|638.22|630.42|841
1655292600000|2022-06-15 11:30:00|646.48|638.68|643.56|635.76|652.74|644.94|643.27|635.47|924
1655292900000|2022-06-15 11:35:00|643.46|635.66|644.62|636.82|648.02|640.22|641.47|633.67|885
1655293200000|2022-06-15 11:40:00|644.63|636.83|646.87|639.07|650.55|642.75|643.43|635.63|812
1655293500000|2022-06-15 11:45:00|646.75|638.95|641.35|633.55|646.96|639.16|641.22|633.42|776
1655293800000|2022-06-15 11:50:00|641.34|633.54|648.13|640.33|650.68|642.88|641.27|633.47|807
1655294100000|2022-06-15 11:55:00|648.16|640.36|647.98|640.18|649.16|641.36|645.25|637.45|814
1655294400000|2022-06-15 12:00:00|648.04|640.24|643.8|636|648.14|640.34|643.58|635.78|791
1655294700000|2022-06-15 12:05:00|643.57|635.77|643.21|635.41|645.31|637.51|640.89|633.09|733
1655295000000|2022-06-15 12:10:00|643.2|635.4|652.38|644.58|652.49|644.69|642.34|634.54|797
1655295300000|2022-06-15 12:15:00|652.42|644.62|647.91|640.11|660.6|652.8|646.43|638.63|957
1655295600000|2022-06-15 12:20:00|647.83|640.03|642.9|635.1|648.42|640.62|642.25|634.45|769
1655295900000|2022-06-15 12:25:00|642.77|634.97|642.67|634.87|645.6|637.8|640.88|633.08|799
1655296200000|2022-06-15 12:30:00|642.68|634.88|639.9|632.1|644|636.2|638.13|630.33|780
1655296500000|2022-06-15 12:35:00|639.8|632|640.06|632.26|640.98|633.18|637.74|629.94|841
1655296800000|2022-06-15 12:40:00|640.13|632.33|645.36|637.56|645.56|637.76|640.06|632.26|842
1655297100000|2022-06-15 12:45:00|645.59|637.79|647.49|639.69|651.09|643.29|645.28|637.48|828
1655297400000|2022-06-15 12:50:00|647.48|639.68|646.8|639|649.9|642.1|645.52|637.72|828
1655297700000|2022-06-15 12:55:00|647.01|639.21|640.67|632.87|647.15|639.35|639.63|631.83|819
1655298000000|2022-06-15 13:00:00|640.57|632.77|640.43|632.63|642.71|634.91|638.63|630.83|821
1655298300000|2022-06-15 13:05:00|640.46|632.66|646.19|638.39|646.78|638.98|640.19|632.39|883
1655298600000|2022-06-15 13:10:00|646.2|638.4|648.59|640.79|650.73|642.93|645.86|638.06|899
1655298900000|2022-06-15 13:15:00|648.61|640.81|653.97|646.17|654.26|646.46|645.75|637.95|920
1655299200000|2022-06-15 13:20:00|653.93|646.13|645.9|638.1|659.01|651.21|645.67|637.87|956
1655299500000|2022-06-15 13:25:00|646.04|638.24|647.5|639.7|647.5|639.7|643.75|635.95|819
1655299800000|2022-06-15 13:30:00|647.38|639.58|648.15|640.35|650.6|642.8|644.58|636.78|904
1655300100000|2022-06-15 13:35:00|648.14|640.34|644.4|636.6|651.82|644.02|644.35|636.55|961
1655300400000|2022-06-15 13:40:00|644.38|636.58|650.92|643.12|653.12|645.32|644.38|636.58|946
1655300700000|2022-06-15 13:45:00|650.77|642.97|655.26|647.46|656.31|648.51|649.35|641.55|944
1655301000000|2022-06-15 13:50:00|655.22|647.42|655.97|648.17|660.21|652.41|655.05|647.25|943
1655301300000|2022-06-15 13:55:00|656.01|648.21|652.17|644.37|659.07|651.27|650.85|643.05|841
1655301600000|2022-06-15 14:00:00|652.32|644.52|656.98|649.18|657.3|649.5|651.66|643.86|839
1655301900000|2022-06-15 14:05:00|657.16|649.36|656.53|648.73|660.43|652.63|654.33|646.53|923
1655302200000|2022-06-15 14:10:00|656.49|648.69|653.48|645.68|656.77|648.97|653.1|645.3|874
1655302500000|2022-06-15 14:15:00|653.6|645.8|645.19|637.39|654.35|646.55|645.01|637.21|924
1655302800000|2022-06-15 14:20:00|645.17|637.37|646.51|638.71|648.36|640.56|642.07|634.27|910
1655303100000|2022-06-15 14:25:00|646.6|638.8|644.28|636.48|647.71|639.91|643.84|636.04|859
1655303400000|2022-06-15 14:30:00|644.18|636.38|641.56|633.76|644.3|636.5|640.1|632.3|839
1655303700000|2022-06-15 14:35:00|641.58|633.78|636.63|628.83|642.93|635.13|636.42|628.62|828
1655304000000|2022-06-15 14:40:00|636.8|629|637.81|630.01|641.07|633.27|636.05|628.25|897
1655304300000|2022-06-15 14:45:00|637.86|630.06|641.61|633.81|642.45|634.65|636.61|628.81|849
1655304600000|2022-06-15 14:50:00|641.62|633.82|631.66|623.86|641.81|634.01|631.63|623.83|819
1655304900000|2022-06-15 14:55:00|631.63|623.83|636.97|629.17|637.7|629.9|630.52|622.72|860
1655305200000|2022-06-15 15:00:00|636.96|629.16|641.26|633.46|643.21|635.41|636.01|628.21|1020
1655305500000|2022-06-15 15:05:00|641.23|633.43|639.73|631.93|643.3|635.5|639.6|631.8|875
1655305800000|2022-06-15 15:10:00|639.64|631.84|640.54|632.74|643.17|635.37|639.33|631.53|829
1655306100000|2022-06-15 15:15:00|640.51|632.71|642.67|634.87|645.91|638.11|639.97|632.17|834
1655306400000|2022-06-15 15:20:00|642.68|634.88|638.21|630.41|643.19|635.39|637.29|629.49|903
1655306700000|2022-06-15 15:25:00|638.27|630.47|639.26|631.46|640.57|632.77|637.93|630.13|868
1655307000000|2022-06-15 15:30:00|639.21|631.41|639.23|631.43|640.46|632.66|636.27|628.47|913
1655307300000|2022-06-15 15:35:00|639.24|631.44|642.13|634.33|644.14|636.34|639.21|631.41|917
1655307600000|2022-06-15 15:40:00|642.28|634.48|645.15|637.35|646.64|638.84|641.14|633.34|797
1655307900000|2022-06-15 15:45:00|645.13|637.33|648.31|640.51|650.87|643.07|644.18|636.38|917
1655308200000|2022-06-15 15:50:00|648.3|640.5|649.81|642.01|651.45|643.65|647.28|639.48|775
1655308500000|2022-06-15 15:55:00|649.79|641.99|648.95|641.15|650.78|642.98|646.94|639.14|756
1655308800000|2022-06-15 16:00:00|649.14|641.34|648.87|641.07|651.98|644.18|646.68|638.88|844
1655309100000|2022-06-15 16:05:00|648.99|641.19|645.83|638.03|649.14|641.34|642.4|634.6|773
1655309400000|2022-06-15 16:10:00|646.13|638.33|641.35|633.55|648.2|640.4|640.81|633.01|729
1655309700000|2022-06-15 16:15:00|641.11|633.31|645.74|637.94|645.98|638.18|640.29|632.49|707
1655310000000|2022-06-15 16:20:00|645.77|637.97|635.15|627.35|646.54|638.74|633.51|625.71|818
1655310300000|2022-06-15 16:25:00|635.28|627.48|631.32|623.52|635.68|627.88|630.28|622.48|711
1655310600000|2022-06-15 16:30:00|631.31|623.51|626.37|618.57|631.69|623.89|625.97|618.17|885
1655310900000|2022-06-15 16:35:00|626.35|618.55|621.04|613.24|627.7|619.9|620.79|612.99|919
1655311200000|2022-06-15 16:40:00|621.05|613.25|623.86|616.06|626.42|618.62|620.44|612.64|830
1655311500000|2022-06-15 16:45:00|623.89|616.09|626.09|618.29|626.11|618.31|621.15|613.35|840
1655311800000|2022-06-15 16:50:00|625.96|618.16|625.71|617.91|626.29|618.49|622.8|615|816
1655312100000|2022-06-15 16:55:00|625.73|617.93|624|616.2|627.01|619.21|620.81|613.01|847
1655312400000|2022-06-15 17:00:00|623.99|616.19|625.31|617.51|627.66|619.86|621.35|613.55|804
1655312700000|2022-06-15 17:05:00|625.32|617.52|618.73|610.93|625.6|617.8|618.73|610.93|809
1655313000000|2022-06-15 17:10:00|618.77|610.97|623.32|615.52|623.84|616.04|618.27|610.47|870
1655313300000|2022-06-15 17:15:00|623.3|615.5|634.97|627.17|635.28|627.48|622.58|614.78|918
1655313600000|2022-06-15 17:20:00|634.99|627.19|637.29|629.49|639.97|632.17|632|624.2|958
1655313900000|2022-06-15 17:25:00|637.35|629.55|630.92|623.12|638.28|630.48|630.82|623.02|875
1655314200000|2022-06-15 17:30:00|631.06|623.26|631.62|623.82|633.78|625.98|623.21|615.41|928
1655314500000|2022-06-15 17:35:00|631.76|623.96|631.31|623.51|634.23|626.43|629.88|622.08|908
1655314800000|2022-06-15 17:40:00|631.26|623.46|630.99|623.19|633.56|625.76|629.22|621.42|862
1655315100000|2022-06-15 17:45:00|631.05|623.25|629.26|621.46|634.25|626.45|629.1|621.3|863
1655315400000|2022-06-15 17:50:00|629.3|621.5|643.8|636|643.8|636|628.9|621.1|888
1655315700000|2022-06-15 17:55:00|643.84|636.04|650.47|642.67|654.34|646.54|641.16|633.36|1025
1655316000000|2022-06-15 18:00:00|650.26|642.46|629.25|621.45|657.18|649.38|624.96|617.16|1152
1655316300000|2022-06-15 18:05:00|629.7|621.9|618.19|610.39|630.87|623.07|612.45|604.65|1130
1655316600000|2022-06-15 18:10:00|618.28|610.48|619.26|611.46|624.72|616.92|609.65|601.85|1126
1655316900000|2022-06-15 18:15:00|619.36|611.56|628.98|621.18|632.44|624.64|616.99|609.19|1107
1655317200000|2022-06-15 18:20:00|629.05|621.25|626.5|618.7|633.58|625.78|623.19|615.39|1082
1655317500000|2022-06-15 18:25:00|626.51|618.71|637.48|629.68|637.92|630.12|625.52|617.72|1044
1655317800000|2022-06-15 18:30:00|637.49|629.69|631.4|623.6|638.09|630.29|624.38|616.58|1093
1655318100000|2022-06-15 18:35:00|631.37|623.57|642.72|634.92|642.72|634.92|630.37|622.57|687
1655318400000|2022-06-15 18:40:00|657.85|650.05|689.9|682.1|689.9|682.1|657.85|650.05|39
1655318700000|2022-06-15 18:45:00|699.9|692.1|696.09|688.29|703.71|695.91|677.84|670.04|808
1655319000000|2022-06-15 18:50:00|695.9|688.1|688.18|680.38|699.85|692.05|679.72|671.92|1150
1655319300000|2022-06-15 18:55:00|687.92|680.12|686.73|678.93|696.84|689.04|681.56|673.76|1140
1655319600000|2022-06-15 19:00:00|686.62|678.82|693.49|685.69|694.76|686.96|684.36|676.56|1126
1655319900000|2022-06-15 19:05:00|693.56|685.76|703.96|696.16|704.21|696.41|690.75|682.95|1120
1655320200000|2022-06-15 19:10:00|704.05|696.25|700.14|692.34|708.03|700.23|696.05|688.25|1104
1655320500000|2022-06-15 19:15:00|700.19|692.39|700.23|692.43|704|696.2|695.98|688.18|1096
1655320800000|2022-06-15 19:20:00|700.17|692.37|712.11|704.31|713.13|705.33|698.6|690.8|1078
1655321100000|2022-06-15 19:25:00|712.06|704.26|719.1|711.3|721.54|713.74|709.46|701.66|1080
1655321400000|2022-06-15 19:30:00|719.17|711.37|728.4|720.6|730.89|723.09|717.01|709.21|1075
1655321700000|2022-06-15 19:35:00|728.95|721.15|715.91|708.11|730.35|722.55|715.16|707.36|1064
1655322000000|2022-06-15 19:40:00|715.82|708.02|709.21|701.41|717.01|709.21|709.21|701.41|1050
1655322300000|2022-06-15 19:45:00|709.63|701.83|713.17|705.37|713.91|706.11|707.48|699.68|1000
1655322600000|2022-06-15 19:50:00|712.97|705.17|698.34|690.54|712.97|705.17|698.14|690.34|661
1655322900000|2022-06-15 19:55:00|698.35|690.55|695.41|687.61|703.12|695.32|695.34|687.54|960
1655323200000|2022-06-15 20:00:00|695.45|687.65|698.56|690.76|701.13|693.33|693.05|685.25|935
1655323500000|2022-06-15 20:05:00|698.47|690.67|700.22|692.42|701.56|693.76|697.11|689.31|845
1655323800000|2022-06-15 20:10:00|700.24|692.44|694.08|686.28|700.33|692.53|694.08|686.28|809
1655324100000|2022-06-15 20:15:00|694.04|686.24|691.34|683.54|695.65|687.85|689.61|681.81|900
1655324400000|2022-06-15 20:20:00|691.25|683.45|692.29|684.49|693.94|686.14|690.75|682.95|850
1655324700000|2022-06-15 20:25:00|692.28|684.48|694.89|687.09|694.89|687.09|690.05|682.25|835
1655325000000|2022-06-15 20:30:00|694.94|687.14|699.09|691.29|700.16|692.36|692.87|685.07|899
1655325300000|2022-06-15 20:35:00|698.66|690.86|702.26|694.46|704.1|696.3|698.46|690.66|859
1655325600000|2022-06-15 20:40:00|702.29|694.49|705.9|698.1|706.89|699.09|700.53|692.73|779
1655325900000|2022-06-15 20:45:00|705.95|698.15|707.23|699.43|709.07|701.27|704.13|696.33|945
1655326200000|2022-06-15 20:50:00|707.26|699.46|704.65|696.85|707.4|699.6|703.08|695.28|767
1655326500000|2022-06-15 20:55:00|704.64|696.84|702.02|694.22|706.79|698.99|701.87|694.07|798
1655326800000|2022-06-15 21:00:00|702.19|694.39|702.94|695.14|704.56|696.76|701.68|693.88|791
1655327100000|2022-06-15 21:05:00|702.93|695.13|707.99|700.19|708.09|700.29|702.35|694.55|756
1655327400000|2022-06-15 21:10:00|707.87|700.07|707.98|700.18|709.4|701.6|706.44|698.64|738
1655327700000|2022-06-15 21:15:00|708.04|700.24|708.29|700.49|709.28|701.48|706.79|698.99|588
1655328000000|2022-06-15 21:20:00|708.35|700.55|710.29|702.49|713.06|705.26|708.12|700.32|555
1655328300000|2022-06-15 21:25:00|710.22|702.42|711.28|703.48|712.56|704.76|709.93|702.13|396
1655328600000|2022-06-15 21:30:00|711.26|703.46|711.1|703.3|711.45|703.65|710.32|702.52|194
1655328900000|2022-06-15 21:35:00|711.12|703.32|717.18|709.38|717.18|709.38|710.96|703.16|505
1655329200000|2022-06-15 21:40:00|717.04|709.24|717.35|709.55|722.06|714.26|717.04|709.24|499
1655329500000|2022-06-15 21:45:00|717.21|709.41|719.59|711.79|721.21|713.41|717.21|709.41|585
1655329800000|2022-06-15 21:50:00|719.64|711.84|720.18|712.38|724.47|716.67|718.45|710.65|687
1655330100000|2022-06-15 21:55:00|720.16|712.36|715.14|707.34|720.31|712.51|714.72|706.92|568
1655330400000|2022-06-15 22:00:00|715.15|707.35|722.92|715.12|723.21|715.41|714.94|707.14|684
1655330700000|2022-06-15 22:05:00|722.96|715.16|723.26|715.46|731.82|724.02|721.68|713.88|867
1655331000000|2022-06-15 22:10:00|723.17|715.37|726.82|719.02|728.43|720.63|720.52|712.72|820
1655331300000|2022-06-15 22:15:00|727.02|719.22|720.48|712.68|731.57|723.77|720.3|712.5|795
1655331600000|2022-06-15 22:20:00|720.49|712.69|722.61|714.81|723.85|716.05|719.74|711.94|686
1655331900000|2022-06-15 22:25:00|722.58|714.78|736.15|728.35|739.29|731.49|722.12|714.32|900
1655332200000|2022-06-15 22:30:00|736.16|728.36|734.36|726.56|737.77|729.97|731.2|723.4|772
1655332500000|2022-06-15 22:35:00|734.11|726.31|728.01|720.21|734.33|726.53|727.01|719.21|700
1655332800000|2022-06-15 22:40:00|728.08|720.28|724.81|717.01|729.71|721.91|722.61|714.81|653
1655333100000|2022-06-15 22:45:00|724.61|716.81|725.16|717.36|725.61|717.81|722.05|714.25|596
1655333400000|2022-06-15 22:50:00|725.18|717.38|723.28|715.48|726.28|718.48|722.33|714.53|513
1655333700000|2022-06-15 22:55:00|723.29|715.49|723.29|715.49|724.05|716.25|720.25|712.45|431
1655334000000|2022-06-15 23:00:00|723.39|715.59|722.61|714.81|724.02|716.22|720.25|712.45|486
1655334300000|2022-06-15 23:05:00|722.51|714.71|726.1|718.3|726.94|719.14|721.18|713.38|548
1655334600000|2022-06-15 23:10:00|726.28|718.48|729.6|721.8|730.09|722.29|726.28|718.48|543
1655334900000|2022-06-15 23:15:00|729.59|721.79|730.68|722.88|731.1|723.3|726.63|718.83|538
1655335200000|2022-06-15 23:20:00|730.63|722.83|734.65|726.85|736.03|728.23|730.63|722.83|536
1655335500000|2022-06-15 23:25:00|734.56|726.76|739.5|731.7|740.18|732.38|731.57|723.77|672
1655335800000|2022-06-15 23:30:00|739.77|731.97|732.36|724.56|739.87|732.07|729.6|721.8|808
1655336100000|2022-06-15 23:35:00|732.37|724.57|731.45|723.65|733.73|725.93|729.36|721.56|687
1655336400000|2022-06-15 23:40:00|731.33|723.53|732|724.2|733.38|725.58|727.84|720.04|745
1655336700000|2022-06-15 23:45:00|731.95|724.15|739.36|731.56|740.83|733.03|731.95|724.15|870
1655337000000|2022-06-15 23:50:00|739.15|731.35|733.19|725.39|739.35|731.55|732.89|725.09|676
1655337300000|2022-06-15 23:55:00|733.15|725.35|736.13|728.33|738.28|730.48|732|724.2|892
1655337600000|2022-06-16 00:00:00|736.15|728.35|746.55|738.75|748.42|740.62|734.08|726.28|946
1655337900000|2022-06-16 00:05:00|746.58|738.78|749.57|741.77|753.61|745.81|742.28|734.48|1013
1655338200000|2022-06-16 00:10:00|749.22|741.42|740.35|732.55|749.25|741.45|740.32|732.52|885
1655338500000|2022-06-16 00:15:00|740.34|732.54|729.78|721.98|740.78|732.98|729.5|721.7|914
1655338800000|2022-06-16 00:20:00|729.76|721.96|723.96|716.16|730.26|722.46|723.47|715.67|871
1655339100000|2022-06-16 00:25:00|723.93|716.13|726.27|718.47|726.34|718.54|723.33|715.53|686
1655339400000|2022-06-16 00:30:00|726.29|718.49|731.2|723.4|732.37|724.57|726.06|718.26|825
1655339700000|2022-06-16 00:35:00|731.19|723.39|732.19|724.39|737.4|729.6|731.18|723.38|759
1655340000000|2022-06-16 00:40:00|732.2|724.4|729.75|721.95|733.02|725.22|728.2|720.4|682
1655340300000|2022-06-16 00:45:00|729.7|721.9|725.47|717.67|730.81|723.01|725.46|717.66|798
1655340600000|2022-06-16 00:50:00|725.29|717.49|729.39|721.59|730.72|722.92|725.23|717.43|801
1655340900000|2022-06-16 00:55:00|729.41|721.61|733.25|725.45|734.21|726.41|729.25|721.45|795
1655341200000|2022-06-16 01:00:00|733.24|725.44|733.4|725.6|736.91|729.11|732.32|724.52|812
1655341500000|2022-06-16 01:05:00|733.41|725.61|734.34|726.54|736.21|728.41|731.21|723.41|661
1655341800000|2022-06-16 01:10:00|734.41|726.61|744.97|737.17|744.97|737.17|734.39|726.59|887
1655342100000|2022-06-16 01:15:00|744.82|737.02|736.48|728.68|746.25|738.45|736.45|728.65|906
1655342400000|2022-06-16 01:20:00|736.49|728.69|733.68|725.88|737.92|730.12|733.02|725.22|793
1655342700000|2022-06-16 01:25:00|733.75|725.95|731.94|724.14|734.97|727.17|730.71|722.91|822
1655343000000|2022-06-16 01:30:00|731.91|724.11|723.72|715.92|732.93|725.13|723.05|715.25|858
1655343300000|2022-06-16 01:35:00|723.73|715.93|719.56|711.76|725.07|717.27|718.43|710.63|785
1655343600000|2022-06-16 01:40:00|719.57|711.77|716.24|708.44|719.83|712.03|715.51|707.71|692
1655343900000|2022-06-16 01:45:00|716.38|708.58|719.11|711.31|720.2|712.4|716.15|708.35|677
1655344200000|2022-06-16 01:50:00|719.09|711.29|717.15|709.35|720.04|712.24|717.1|709.3|657
1655344500000|2022-06-16 01:55:00|717.21|709.41|713.4|705.6|717.25|709.45|711.64|703.84|826
1655344800000|2022-06-16 02:00:00|713.38|705.58|719.4|711.6|719.98|712.18|713.33|705.53|713
1655345100000|2022-06-16 02:05:00|719.41|711.61|717.31|709.51|720.77|712.97|717.06|709.26|590
1655345400000|2022-06-16 02:10:00|717.32|709.52|716.53|708.73|717.48|709.68|713.82|706.02|742
1655345700000|2022-06-16 02:15:00|716.51|708.71|711.8|704|717.33|709.53|711.79|703.99|769
1655346000000|2022-06-16 02:20:00|711.81|704.01|710.34|702.54|714.42|706.62|707.27|699.47|829
1655346300000|2022-06-16 02:25:00|710.37|702.57|709.93|702.13|713.02|705.22|707.94|700.14|797
1655346600000|2022-06-16 02:30:00|709.95|702.15|711.8|704|713.75|705.95|709.93|702.13|760
1655346900000|2022-06-16 02:35:00|712.19|704.39|710.36|702.56|713.08|705.28|710.25|702.45|745
1655347200000|2022-06-16 02:40:00|710.37|702.57|709.88|702.08|711|703.2|707|699.2|681
1655347500000|2022-06-16 02:45:00|709.73|701.93|713.39|705.59|714.04|706.24|708.79|700.99|537
1655347800000|2022-06-16 02:50:00|713.38|705.58|714.15|706.35|714.49|706.69|712.02|704.22|681
1655348100000|2022-06-16 02:55:00|714.24|706.44|713.34|705.54|716.21|708.41|713.16|705.36|689
1655348400000|2022-06-16 03:00:00|713.33|705.53|715.94|708.14|716.9|709.1|712.7|704.9|753
1655348700000|2022-06-16 03:05:00|715.98|708.18|709.18|701.38|717.21|709.41|708.91|701.11|775
1655349000000|2022-06-16 03:10:00|709.2|701.4|708.28|700.48|711.53|703.73|708.17|700.37|667
1655349300000|2022-06-16 03:15:00|708.25|700.45|705.29|697.49|711.74|703.94|705.29|697.49|798
1655349600000|2022-06-16 03:20:00|705.32|697.52|707.4|699.6|707.98|700.18|705.27|697.47|633
1655349900000|2022-06-16 03:25:00|707.33|699.53|706.58|698.78|708.21|700.41|706.3|698.5|496
1655350200000|2022-06-16 03:30:00|706.52|698.72|709.5|701.7|710.65|702.85|705.82|698.02|753
1655350500000|2022-06-16 03:35:00|709.78|701.98|709.29|701.49|710.2|702.4|708.47|700.67|617
1655350800000|2022-06-16 03:40:00|709.31|701.51|704.05|696.25|710.67|702.87|703.13|695.33|719
1655351100000|2022-06-16 03:45:00|704.07|696.27|704.27|696.47|705.76|697.96|702.2|694.4|756
1655351400000|2022-06-16 03:50:00|704.32|696.52|703.64|695.84|705.67|697.87|703.47|695.67|697
1655351700000|2022-06-16 03:55:00|703.7|695.9|702.49|694.69|705.09|697.29|701.62|693.82|772
1655352000000|2022-06-16 04:00:00|702.48|694.68|704.32|696.52|707.11|699.31|702.4|694.6|807
1655352300000|2022-06-16 04:05:00|704.3|696.5|708.22|700.42|708.77|700.97|703.16|695.36|824
1655352600000|2022-06-16 04:10:00|708.21|700.41|710.33|702.53|710.69|702.89|707.17|699.37|575
1655352900000|2022-06-16 04:15:00|710.32|702.52|711.09|703.29|712.66|704.86|709.45|701.65|628
1655353200000|2022-06-16 04:20:00|711.19|703.39|710.19|702.39|711.69|703.89|710.1|702.3|626
1655353500000|2022-06-16 04:25:00|710.21|702.41|710.49|702.69|711.38|703.58|710.04|702.24|530
1655353800000|2022-06-16 04:30:00|710.5|702.7|711.44|703.64|712.2|704.4|709.76|701.96|659
1655354100000|2022-06-16 04:35:00|711.4|703.6|710.04|702.24|711.45|703.65|708.34|700.54|630
1655354400000|2022-06-16 04:40:00|710|702.2|702.35|694.55|710.91|703.11|702.28|694.48|757
1655354700000|2022-06-16 04:45:00|702.32|694.52|700.18|692.38|703.87|696.07|700.18|692.38|683
1655355000000|2022-06-16 04:50:00|700.19|692.39|700.2|692.4|700.63|692.83|698.24|690.44|794
1655355300000|2022-06-16 04:55:00|700.1|692.3|700.42|692.62|702.37|694.57|699.58|691.78|619
1655355600000|2022-06-16 05:00:00|700.47|692.67|701.33|693.53|703.37|695.57|699.66|691.86|697
1655355900000|2022-06-16 05:05:00|701.17|693.37|699.33|691.53|701.61|693.81|697.92|690.12|670
1655356200000|2022-06-16 05:10:00|699.42|691.62|700.22|692.42|700.78|692.98|697.09|689.29|708
1655356500000|2022-06-16 05:15:00|700.23|692.43|702.64|694.84|702.89|695.09|699.25|691.45|674
1655356800000|2022-06-16 05:20:00|702.65|694.85|704.95|697.15|705.63|697.83|702.38|694.58|558
1655357100000|2022-06-16 05:25:00|704.91|697.11|706.6|698.8|707.96|700.16|704.91|697.11|561
1655357400000|2022-06-16 05:30:00|706.61|698.81|707.19|699.39|708.26|700.46|705.61|697.81|548
1655357700000|2022-06-16 05:35:00|707.13|699.33|705.63|697.83|707.48|699.68|705.28|697.48|655
1655358000000|2022-06-16 05:40:00|705.61|697.81|701.4|693.6|705.61|697.81|701.24|693.44|708
1655358300000|2022-06-16 05:45:00|701.47|693.67|697.35|689.55|702.45|694.65|697.35|689.55|697
1655358600000|2022-06-16 05:50:00|697.33|689.53|692.44|684.64|697.34|689.54|692.37|684.57|555
1655358900000|2022-06-16 05:55:00|692.46|684.66|693.89|686.09|694.67|686.87|692.29|684.49|642
1655359200000|2022-06-16 06:00:00|693.9|686.1|694.22|686.42|696.1|688.3|693.31|685.51|607
1655359500000|2022-06-16 06:05:00|694.23|686.43|696.44|688.64|697.38|689.58|694.21|686.41|682
1655359800000|2022-06-16 06:10:00|696.41|688.61|691.78|683.98|696.88|689.08|691.73|683.93|713
1655360100000|2022-06-16 06:15:00|691.8|684|693.12|685.32|693.45|685.65|691.8|684|661
1655360400000|2022-06-16 06:20:00|693.11|685.31|688.68|680.88|694.25|686.45|688.63|680.83|730
1655360700000|2022-06-16 06:25:00|688.69|680.89|688.46|680.66|691.59|683.79|688.45|680.65|599
1655361000000|2022-06-16 06:30:00|688.38|680.58|685.44|677.64|689.52|681.72|683.69|675.89|786
1655361300000|2022-06-16 06:35:00|685.43|677.63|684.66|676.86|686.25|678.45|684.41|676.61|725
1655361600000|2022-06-16 06:40:00|684.61|676.81|682.88|675.08|685.04|677.24|680.56|672.76|788
1655361900000|2022-06-16 06:45:00|683|675.2|682.57|674.77|683.72|675.92|679.82|672.02|750
1655362200000|2022-06-16 06:50:00|682.48|674.68|681.05|673.25|684|676.2|681.01|673.21|726
1655362500000|2022-06-16 06:55:00|680.93|673.13|682.53|674.73|683.09|675.29|678.98|671.18|553
1655362800000|2022-06-16 07:00:00|682.51|674.71|688.25|680.45|688.58|680.78|682.15|674.35|687
1655363100000|2022-06-16 07:05:00|688.14|680.34|689.32|681.52|689.67|681.87|687.93|680.13|590
1655363400000|2022-06-16 07:10:00|689.31|681.51|689.1|681.3|690.37|682.57|687.65|679.85|672
1655363700000|2022-06-16 07:15:00|689.13|681.33|685.03|677.23|689.56|681.76|683.49|675.69|698
1655364000000|2022-06-16 07:20:00|684.98|677.18|678.3|670.5|685.35|677.55|677.47|669.67|768
1655364300000|2022-06-16 07:25:00|678.29|670.49|680.28|672.48|680.88|673.08|676.52|668.72|774
1655364600000|2022-06-16 07:30:00|680.27|672.47|674.53|666.73|680.48|672.68|671.97|664.17|821
1655364900000|2022-06-16 07:35:00|674.51|666.71|671.46|663.66|675.44|667.64|671.38|663.58|915
1655365200000|2022-06-16 07:40:00|671.36|663.56|671.79|663.99|672.75|664.95|671.08|663.28|845
1655365500000|2022-06-16 07:45:00|671.86|664.06|670.33|662.53|673.32|665.52|668.22|660.42|851
1655365800000|2022-06-16 07:50:00|670.31|662.51|671.05|663.25|671.05|663.25|667.35|659.55|820
1655366100000|2022-06-16 07:55:00|671.04|663.24|673.38|665.58|674.91|667.11|669.54|661.74|843
1655366400000|2022-06-16 08:00:00|673.32|665.52|674.73|666.93|675.75|667.95|673.11|665.31|801
1655366700000|2022-06-16 08:05:00|674.72|666.92|669.54|661.74|675.06|667.26|669.51|661.71|705
1655367000000|2022-06-16 08:10:00|669.51|661.71|666.78|658.98|669.54|661.74|666.57|658.77|715
1655367300000|2022-06-16 08:15:00|666.87|659.07|668.59|660.79|669.9|662.1|666.19|658.39|832
1655367600000|2022-06-16 08:20:00|668.57|660.77|672.21|664.41|672.9|665.1|668.21|660.41|630
1655367900000|2022-06-16 08:25:00|672.14|664.34|673.67|665.87|675.24|667.44|671.03|663.23|588
1655368200000|2022-06-16 08:30:00|673.68|665.88|678.44|670.64|679.93|672.13|672.73|664.93|821
1655368500000|2022-06-16 08:35:00|678.54|670.74|680.11|672.31|681.91|674.11|678.02|670.22|756
1655368800000|2022-06-16 08:40:00|680.07|672.27|676.36|668.56|680.42|672.62|675.67|667.87|712
1655369100000|2022-06-16 08:45:00|676.35|668.55|676.14|668.34|676.55|668.75|673.91|666.11|701
1655369400000|2022-06-16 08:50:00|676.28|668.48|677|669.2|677.3|669.5|672.77|664.97|750
1655369700000|2022-06-16 08:55:00|677.02|669.22|675.55|667.75|677.88|670.08|674.5|666.7|765
1655370000000|2022-06-16 09:00:00|675.54|667.74|669.23|661.43|676.64|668.84|668.54|660.74|774
1655370300000|2022-06-16 09:05:00|669.19|661.39|662.41|654.61|669.19|661.39|657.33|649.53|969
1655370600000|2022-06-16 09:10:00|662.39|654.59|662.82|655.02|663.26|655.46|659.35|651.55|886
1655370900000|2022-06-16 09:15:00|662.92|655.12|660.11|652.31|662.95|655.15|657.52|649.72|876
1655371200000|2022-06-16 09:20:00|660.12|652.32|657.9|650.1|660.3|652.5|657.36|649.56|858
1655371500000|2022-06-16 09:25:00|657.79|649.99|660.04|652.24|661.06|653.26|655.96|648.16|824
1655371800000|2022-06-16 09:30:00|659.83|652.03|654.39|646.59|660.29|652.49|654.22|646.42|804
1655372100000|2022-06-16 09:35:00|654.35|646.55|650.94|643.14|655.29|647.49|650.41|642.61|844
1655372400000|2022-06-16 09:40:00|650.93|643.13|650.61|642.81|651.97|644.17|648.66|640.86|808
1655372700000|2022-06-16 09:45:00|650.62|642.82|649.64|641.84|652.41|644.61|648.63|640.83|743
1655373000000|2022-06-16 09:50:00|649.69|641.89|652.22|644.42|652.3|644.5|646.23|638.43|832
1655373300000|2022-06-16 09:55:00|652.15|644.35|653.36|645.56|654.43|646.63|650.52|642.72|758
1655373600000|2022-06-16 10:00:00|653.26|645.46|652.71|644.91|655.5|647.7|652.48|644.68|782
1655373900000|2022-06-16 10:05:00|652.7|644.9|650.79|642.99|652.94|645.14|649.02|641.22|694
1655374200000|2022-06-16 10:10:00|650.99|643.19|649.04|641.24|651.25|643.45|648.01|640.21|729
1655374500000|2022-06-16 10:15:00|649.03|641.23|650.17|642.37|650.51|642.71|646.74|638.94|779
1655374800000|2022-06-16 10:20:00|650.16|642.36|647.44|639.64|650.81|643.01|647.44|639.64|709
1655375100000|2022-06-16 10:25:00|647.42|639.62|638.47|630.67|647.49|639.69|638.24|630.44|805
1655375400000|2022-06-16 10:30:00|638.46|630.66|634.59|626.79|639.03|631.23|634.58|626.78|743
1655375700000|2022-06-16 10:35:00|634.61|626.81|630.71|622.91|637.27|629.47|630.4|622.6|864
1655376000000|2022-06-16 10:40:00|630.73|622.93|634.53|626.73|634.77|626.97|629.5|621.7|869
1655376300000|2022-06-16 10:45:00|634.48|626.68|635.62|627.82|636.13|628.33|633.88|626.08|796
1655376600000|2022-06-16 10:50:00|635.51|627.71|643.11|635.31|645.98|638.18|631.79|623.99|931
1655376900000|2022-06-16 10:55:00|643.06|635.26|647.37|639.57|649.92|642.12|638.69|630.89|955
1655377200000|2022-06-16 11:00:00|647.34|639.54|644.63|636.83|648.53|640.73|642.13|634.33|970
1655377500000|2022-06-16 11:05:00|644.67|636.87|643.44|635.64|647.19|639.39|642.74|634.94|830
1655377800000|2022-06-16 11:10:00|643.45|635.65|645.41|637.61|645.41|637.61|641.55|633.75|729
1655378100000|2022-06-16 11:15:00|645.42|637.62|642.26|634.46|645.42|637.62|640.85|633.05|677
1655378400000|2022-06-16 11:20:00|642.28|634.48|632.62|624.82|642.28|634.48|632.55|624.75|803
1655378700000|2022-06-16 11:25:00|632.71|624.91|636.37|628.57|638.52|630.72|632.67|624.87|861
1655379000000|2022-06-16 11:30:00|636.38|628.58|643.04|635.24|643.54|635.74|634.4|626.6|837
1655379300000|2022-06-16 11:35:00|643.02|635.22|641.56|633.76|643.42|635.62|641.55|633.75|673
1655379600000|2022-06-16 11:40:00|641.57|633.77|641.24|633.44|643.23|635.43|640.67|632.87|605
1655379900000|2022-06-16 11:45:00|641.19|633.39|636.21|628.41|641.31|633.51|635.32|627.52|884
1655380200000|2022-06-16 11:50:00|636.26|628.46|631.38|623.58|638.78|630.98|631.03|623.23|804
1655380500000|2022-06-16 11:55:00|631.26|623.46|635.35|627.55|637.24|629.44|628.84|621.04|914
1655380800000|2022-06-16 12:00:00|635.15|627.35|638.41|630.61|639.38|631.58|634.42|626.62|915
1655381100000|2022-06-16 12:05:00|638.35|630.55|640.24|632.44|641.22|633.42|638.1|630.3|667
1655381400000|2022-06-16 12:10:00|640.25|632.45|638.22|630.42|640.83|633.03|637.78|629.98|720
1655381700000|2022-06-16 12:15:00|638.29|630.49|631.04|623.24|638.48|630.68|630.53|622.73|817
1655382000000|2022-06-16 12:20:00|630.94|623.14|646.26|638.46|646.26|638.46|630.94|623.14|884
1655382300000|2022-06-16 12:25:00|646.38|638.58|650.67|642.87|655.22|647.42|645.35|637.55|1005
1655382600000|2022-06-16 12:30:00|650.84|643.04|655.41|647.61|659.74|651.94|648.39|640.59|1028
1655382900000|2022-06-16 12:35:00|655.4|647.6|651.68|643.88|655.42|647.62|651.6|643.8|930
1655383200000|2022-06-16 12:40:00|651.69|643.89|649.98|642.18|652.17|644.37|647.69|639.89|907
1655383500000|2022-06-16 12:45:00|649.9|642.1|649.21|641.41|651.46|643.66|645.26|637.46|927
1655383800000|2022-06-16 12:50:00|649.19|641.39|646.41|638.61|649.48|641.68|645.24|637.44|893
1655384100000|2022-06-16 12:55:00|646.39|638.59|641.3|633.5|647.1|639.3|641.3|633.5|835
1655384400000|2022-06-16 13:00:00|641.25|633.45|651.2|643.4|651.2|643.4|641.18|633.38|897
1655384700000|2022-06-16 13:05:00|651.4|643.6|647.81|640.01|651.68|643.88|644.8|637|707
1655385000000|2022-06-16 13:10:00|648.03|640.23|647.32|639.52|649.38|641.58|645.39|637.59|784
1655385300000|2022-06-16 13:15:00|647.29|639.49|642.14|634.34|648.31|640.51|641.55|633.75|829
1655385600000|2022-06-16 13:20:00|642.13|634.33|646.04|638.24|646.25|638.45|641.82|634.02|790
1655385900000|2022-06-16 13:25:00|646.13|638.33|647.38|639.58|647.56|639.76|643.49|635.69|855
1655386200000|2022-06-16 13:30:00|647.37|639.57|637.2|629.4|653.47|645.67|635.3|627.5|1080
1655386500000|2022-06-16 13:35:00|637.46|629.66|637.3|629.5|645.11|637.31|634.86|627.06|1008
1655386800000|2022-06-16 13:40:00|637.26|629.46|638.44|630.64|641.89|634.09|636.5|628.7|1038
1655387100000|2022-06-16 13:45:00|638.46|630.66|643.32|635.52|645.33|637.53|637.63|629.83|1023
1655387400000|2022-06-16 13:50:00|643.33|635.53|630.36|622.56|643.33|635.53|625.46|617.66|966
1655387700000|2022-06-16 13:55:00|630.38|622.58|634.17|626.37|636.53|628.73|629.15|621.35|959
1655388000000|2022-06-16 14:00:00|634.13|626.33|626.45|618.65|635.48|627.68|626.37|618.57|1030
1655388300000|2022-06-16 14:05:00|626.4|618.6|630.4|622.6|630.42|622.62|624.51|616.71|1010
1655388600000|2022-06-16 14:10:00|630.41|622.61|628.1|620.3|631.35|623.55|626.21|618.41|947
1655388900000|2022-06-16 14:15:00|627.96|620.16|633.37|625.57|639.85|632.05|627.34|619.54|916
1655389200000|2022-06-16 14:20:00|633.43|625.63|635.36|627.56|639.27|631.47|633.16|625.36|878
1655389500000|2022-06-16 14:25:00|635.37|627.57|638.91|631.11|640.36|632.56|635.27|627.47|946
1655389800000|2022-06-16 14:30:00|639.04|631.24|641.82|634.02|644.95|637.15|636.4|628.6|1007
1655390100000|2022-06-16 14:35:00|641.92|634.12|637.42|629.62|643.24|635.44|637.35|629.55|901
1655390400000|2022-06-16 14:40:00|637.4|629.6|638.11|630.31|646.4|638.6|636.14|628.34|867
1655390700000|2022-06-16 14:45:00|637.92|630.12|640.69|632.89|643.33|635.53|635.93|628.13|891
1655391000000|2022-06-16 14:50:00|640.71|632.91|639.67|631.87|640.96|633.16|634.94|627.14|951
1655391300000|2022-06-16 14:55:00|639.68|631.88|639.73|631.93|645.99|638.19|639.38|631.58|896
1655391600000|2022-06-16 15:00:00|639.64|631.84|646.1|638.3|648.12|640.32|639.41|631.61|942
1655391900000|2022-06-16 15:05:00|646.03|638.23|655.43|647.63|658.94|651.14|643.38|635.58|978
1655392200000|2022-06-16 15:10:00|655.45|647.65|663.77|655.97|666.12|658.32|653.38|645.58|956
1655392500000|2022-06-16 15:15:00|663.8|656|662.32|654.52|673.73|665.93|660.78|652.98|992
1655392800000|2022-06-16 15:20:00|662.44|654.64|659.33|651.53|662.62|654.82|657.96|650.16|894
1655393100000|2022-06-16 15:25:00|659.27|651.47|665.33|657.53|668.5|660.7|658.66|650.86|941
1655393400000|2022-06-16 15:30:00|665.66|657.86|666.31|658.51|669.19|661.39|662.21|654.41|882
1655393700000|2022-06-16 15:35:00|666.22|658.42|669.17|661.37|669.55|661.75|662.7|654.9|826
1655394000000|2022-06-16 15:40:00|669.24|661.44|670.78|662.98|673.59|665.79|664.01|656.21|919
1655394300000|2022-06-16 15:45:00|670.62|662.82|665.74|657.94|675.22|667.42|664.45|656.65|905
1655394600000|2022-06-16 15:50:00|665.87|658.07|659.38|651.58|666.03|658.23|658.83|651.03|855
1655394900000|2022-06-16 15:55:00|659.37|651.57|661|653.2|661.4|653.6|657.73|649.93|818
1655395200000|2022-06-16 16:00:00|661.26|653.46|655.62|647.82|661.33|653.53|655.54|647.74|827
1655395500000|2022-06-16 16:05:00|655.61|647.81|655.15|647.35|658.33|650.53|654.29|646.49|755
1655395800000|2022-06-16 16:10:00|655.12|647.32|649.48|641.68|655.41|647.61|649.43|641.63|822
1655396100000|2022-06-16 16:15:00|649.51|641.71|654.87|647.07|657.37|649.57|646.78|638.98|943
1655396400000|2022-06-16 16:20:00|655.07|647.27|662.54|654.74|662.54|654.74|653.61|645.81|905
1655396700000|2022-06-16 16:25:00|662.56|654.76|666.16|658.36|667.03|659.23|661.71|653.91|930
1655397000000|2022-06-16 16:30:00|666.18|658.38|667.16|659.36|669.97|662.17|663.58|655.78|893
1655397300000|2022-06-16 16:35:00|666.97|659.17|669.27|661.47|669.8|662|664.65|656.85|748
1655397600000|2022-06-16 16:40:00|669.37|661.57|671.77|663.97|673.46|665.66|667.5|659.7|818
1655397900000|2022-06-16 16:45:00|671.88|664.08|673.36|665.56|675.68|667.88|668.87|661.07|961
1655398200000|2022-06-16 16:50:00|673.38|665.58|672.37|664.57|677.77|669.97|672.14|664.34|913
1655398500000|2022-06-16 16:55:00|672.27|664.47|671.32|663.52|672.71|664.91|669.75|661.95|867
1655398800000|2022-06-16 17:00:00|671.6|663.8|669.76|661.96|672.65|664.85|668.49|660.69|776
1655399100000|2022-06-16 17:05:00|669.7|661.9|674.3|666.5|674.55|666.75|667.63|659.83|826
1655399400000|2022-06-16 17:10:00|674.31|666.51|680.29|672.49|680.51|672.71|673.71|665.91|740
1655399700000|2022-06-16 17:15:00|680.28|672.48|679.69|671.89|683.74|675.94|678.13|670.33|784
1655400000000|2022-06-16 17:20:00|679.66|671.86|676.24|668.44|679.89|672.09|675.22|667.42|733
1655400300000|2022-06-16 17:25:00|676.26|668.46|681.12|673.32|682.54|674.74|675.18|667.38|851
1655400600000|2022-06-16 17:30:00|681.08|673.28|682.25|674.45|685.58|677.78|679.49|671.69|909
1655400900000|2022-06-16 17:35:00|682.28|674.48|681.08|673.28|683.04|675.24|678.47|670.67|778
1655401200000|2022-06-16 17:40:00|681.06|673.26|677.64|669.84|681.65|673.85|676.21|668.41|795
1655401500000|2022-06-16 17:45:00|677.49|669.69|672.37|664.57|677.51|669.71|670.98|663.18|826
1655401800000|2022-06-16 17:50:00|672.41|664.61|671.73|663.93|672.95|665.15|670.85|663.05|693
1655402100000|2022-06-16 17:55:00|671.88|664.08|668.54|660.74|671.94|664.14|667.82|660.02|689
1655402400000|2022-06-16 18:00:00|668.5|660.7|669.63|661.83|670.75|662.95|667.28|659.48|788
1655402700000|2022-06-16 18:05:00|669.62|661.82|667.92|660.12|671.59|663.79|664.17|656.37|823
1655403000000|2022-06-16 18:10:00|667.9|660.1|668.05|660.25|669.77|661.97|666.98|659.18|765
1655403300000|2022-06-16 18:15:00|668.02|660.22|663.92|656.12|668.67|660.87|662.45|654.65|716
1655403600000|2022-06-16 18:20:00|663.87|656.07|664.28|656.48|665.81|658.01|661.58|653.78|662
1655403900000|2022-06-16 18:25:00|664.27|656.47|663.19|655.39|666.12|658.32|663.03|655.23|671
1655404200000|2022-06-16 18:30:00|663.18|655.38|665.68|657.88|666.4|658.6|662.85|655.05|737
1655404500000|2022-06-16 18:35:00|665.73|657.93|670.1|662.3|670.32|662.52|662.07|654.27|815
1655404800000|2022-06-16 18:40:00|669.99|662.19|670.06|662.26|672.31|664.51|669.95|662.15|748
1655405100000|2022-06-16 18:45:00|670.05|662.25|663.15|655.35|672.19|664.39|662.75|654.95|825
1655405400000|2022-06-16 18:50:00|663.02|655.22|662.39|654.59|665.13|657.33|661.39|653.59|668
1655405700000|2022-06-16 18:55:00|662.38|654.58|667.6|659.8|667.82|660.02|661.44|653.64|634
1655406000000|2022-06-16 19:00:00|667.24|659.44|670.23|662.43|671.75|663.95|666.29|658.49|671
1655406300000|2022-06-16 19:05:00|670.21|662.41|672.3|664.5|672.77|664.97|667.06|659.26|745
1655406600000|2022-06-16 19:10:00|672.25|664.45|664.42|656.62|673.39|665.59|663.34|655.54|788
1655406900000|2022-06-16 19:15:00|664.31|656.51|665.53|657.73|665.53|657.73|661.75|653.95|640
1655407200000|2022-06-16 19:20:00|665.44|657.64|666.64|658.84|668.74|660.94|665.36|657.56|705
1655407500000|2022-06-16 19:25:00|666.63|658.83|667.89|660.09|669.14|661.34|665.62|657.82|784
1655407800000|2022-06-16 19:30:00|667.92|660.12|656.93|649.13|669.32|661.52|656.93|649.13|847
1655408100000|2022-06-16 19:35:00|656.56|648.76|651.13|643.33|657.79|649.99|647.78|639.98|969
1655408400000|2022-06-16 19:40:00|651.12|643.32|653.61|645.81|657.05|649.25|651.12|643.32|903
1655408700000|2022-06-16 19:45:00|653.66|645.86|651.22|643.42|655.68|647.88|650.43|642.63|878
1655409000000|2022-06-16 19:50:00|651.6|643.8|657.53|649.73|657.64|649.84|651.17|643.37|853
1655409300000|2022-06-16 19:55:00|657.67|649.87|654.4|646.6|657.67|649.87|653.33|645.53|797
1655409600000|2022-06-16 20:00:00|654.26|646.46|666.13|658.33|667.1|659.3|653.33|645.53|883
1655409900000|2022-06-16 20:05:00|666.14|658.34|664.41|656.61|668.08|660.28|664.26|656.46|791
1655410200000|2022-06-16 20:10:00|664.45|656.65|669.62|661.82|670.29|662.49|663.5|655.7|794
1655410500000|2022-06-16 20:15:00|669.66|661.86|674.9|667.1|675.76|667.96|669.62|661.82|676
1655410800000|2022-06-16 20:20:00|674.85|667.05|671.73|663.93|674.86|667.06|669.93|662.13|644
1655411100000|2022-06-16 20:25:00|671.71|663.91|671.2|663.4|672.64|664.84|670.22|662.42|640
1655411400000|2022-06-16 20:30:00|671.06|663.26|666.9|659.1|671.26|663.46|666.2|658.4|582
1655411700000|2022-06-16 20:35:00|666.91|659.11|666.41|658.61|669.93|662.13|657.94|650.14|774
1655412000000|2022-06-16 20:40:00|666.36|658.56|668.79|660.99|668.85|661.05|662.54|654.74|875
1655412300000|2022-06-16 20:45:00|668.75|660.95|671.06|663.26|671.91|664.11|665.81|658.01|850
1655412600000|2022-06-16 20:50:00|671.03|663.23|671.14|663.34|674.44|666.64|670.12|662.32|703
1655412900000|2022-06-16 20:55:00|670.81|663.01|669.21|661.41|672.16|664.36|667.35|659.55|636
1655413200000|2022-06-16 21:00:00|669.18|661.38|673.31|665.51|673.65|665.85|667.7|659.9|611
1655413500000|2022-06-16 21:05:00|673.25|665.45|670.57|662.77|677.28|669.48|670.34|662.54|705
1655413800000|2022-06-16 21:10:00|670.51|662.71|671.73|663.93|672.63|664.83|669.52|661.72|658
1655414100000|2022-06-16 21:15:00|671.74|663.94|672.73|664.93|674.44|666.64|671.65|663.85|656
1655414400000|2022-06-16 21:20:00|672.8|665|676.63|668.83|676.72|668.92|672.03|664.23|449
1655414700000|2022-06-16 21:25:00|676.61|668.81|676.38|668.58|679.38|671.58|676.28|668.48|467
1655415000000|2022-06-16 21:30:00|676.51|668.71|677.99|670.19|678.19|670.39|674.39|666.59|321
1655415300000|2022-06-16 21:35:00|678|670.2|674.45|666.65|678.02|670.22|674.45|666.65|345
1655415600000|2022-06-16 21:40:00|674.46|666.66|670.13|662.33|674.46|666.66|669.57|661.77|432
1655415900000|2022-06-16 21:45:00|670.11|662.31|670.83|663.03|671.78|663.98|669.72|661.92|482
1655416200000|2022-06-16 21:50:00|670.74|662.94|662.87|655.07|670.74|662.94|662.83|655.03|552
1655416500000|2022-06-16 21:55:00|662.84|655.04|661.41|653.61|663.37|655.57|660.2|652.4|431
1655416800000|2022-06-16 22:00:00|661.4|653.6|657.4|649.6|662.03|654.23|656.3|648.5|592
1655417100000|2022-06-16 22:05:00|657.48|649.68|653.59|645.79|657.66|649.86|653.53|645.73|236
1655417400000|2022-06-16 22:10:00|651.33|643.53|649.19|641.39|652.73|644.93|648.73|640.93|767
1655417700000|2022-06-16 22:15:00|649.2|641.4|656.67|648.87|657.97|650.17|649.09|641.29|823
1655418000000|2022-06-16 22:20:00|656.46|648.66|656.88|649.08|658.72|650.92|655.12|647.32|775
1655418300000|2022-06-16 22:25:00|656.84|649.04|652.25|644.45|656.94|649.14|650.41|642.61|698
1655418600000|2022-06-16 22:30:00|652.38|644.58|656.21|648.41|656.93|649.13|649.17|641.37|830
1655418900000|2022-06-16 22:35:00|656.22|648.42|656.45|648.65|657.25|649.45|654.99|647.19|685
1655419200000|2022-06-16 22:40:00|656.48|648.68|649.51|641.71|656.96|649.16|648.76|640.96|582
1655419500000|2022-06-16 22:45:00|649.49|641.69|648.06|640.26|653.02|645.22|646.21|638.41|896
1655419800000|2022-06-16 22:50:00|648.08|640.28|642.26|634.46|648.37|640.57|641.73|633.93|920
1655420100000|2022-06-16 22:55:00|642.2|634.4|640.48|632.68|642.84|635.04|639.45|631.65|909
1655420400000|2022-06-16 23:00:00|640.55|632.75|638.34|630.54|643.95|636.15|637.21|629.41|812
1655420700000|2022-06-16 23:05:00|638.38|630.58|635.75|627.95|640.83|633.03|635.26|627.46|845
1655421000000|2022-06-16 23:10:00|635.7|627.9|631.47|623.67|636.92|629.12|630.68|622.88|814
1655421300000|2022-06-16 23:15:00|631.45|623.65|628.94|621.14|634.2|626.4|628.7|620.9|870
1655421600000|2022-06-16 23:20:00|629.1|621.3|629.72|621.92|632.28|624.48|627.76|619.96|750
1655421900000|2022-06-16 23:25:00|629.73|621.93|638.31|630.51|638.34|630.54|629.73|621.93|774
1655422200000|2022-06-16 23:30:00|638.35|630.55|635.07|627.27|641.91|634.11|632.15|624.35|1003
1655422500000|2022-06-16 23:35:00|635|627.2|631.2|623.4|635.79|627.99|630.8|623|886
1655422800000|2022-06-16 23:40:00|631.17|623.37|630.16|622.36|632.66|624.86|629.97|622.17|819
1655423100000|2022-06-16 23:45:00|630.17|622.37|636.01|628.21|636.57|628.77|629.4|621.6|949
1655423400000|2022-06-16 23:50:00|636.05|628.25|637.11|629.31|637.22|629.42|632.98|625.18|840
1655423700000|2022-06-16 23:55:00|637.1|629.3|639.04|631.24|639.62|631.82|636.82|629.02|842
1655424000000|2022-06-17 00:00:00|639.05|631.25|635.87|628.07|639.46|631.66|632.01|624.21|926
1655424300000|2022-06-17 00:05:00|635.81|628.01|647.22|639.42|647.33|639.53|635.37|627.57|919
1655424600000|2022-06-17 00:10:00|647.23|639.43|645.77|637.97|649.45|641.65|643.07|635.27|901
1655424900000|2022-06-17 00:15:00|645.59|637.79|653.54|645.74|656.09|648.29|644.46|636.66|968
1655425200000|2022-06-17 00:20:00|653.66|645.86|652.65|644.85|656.85|649.05|651.62|643.82|936
1655425500000|2022-06-17 00:25:00|652.57|644.77|648.65|640.85|652.8|645|648.16|640.36|873
1655425800000|2022-06-17 00:30:00|648.69|640.89|639.47|631.67|648.69|640.89|638.05|630.25|902
1655426100000|2022-06-17 00:35:00|639.5|631.7|631.48|623.68|639.75|631.95|630.9|623.1|890
1655426400000|2022-06-17 00:40:00|631.57|623.77|635.43|627.63|636.41|628.61|630.1|622.3|933
1655426700000|2022-06-17 00:45:00|635.45|627.65|639.08|631.28|639.85|632.05|635.4|627.6|885
1655427000000|2022-06-17 00:50:00|639.12|631.32|640.57|632.77|641.72|633.92|637.99|630.19|685
1655427300000|2022-06-17 00:55:00|640.48|632.68|643.43|635.63|643.84|636.04|639.35|631.55|744
1655427600000|2022-06-17 01:00:00|643.36|635.56|646.3|638.5|649.24|641.44|642.81|635.01|858
1655427900000|2022-06-17 01:05:00|646.32|638.52|653.2|645.4|653.35|645.55|646.01|638.21|826
1655428200000|2022-06-17 01:10:00|653.15|645.35|652.49|644.69|653.57|645.77|649.39|641.59|838
1655428500000|2022-06-17 01:15:00|652.5|644.7|651.25|643.45|653.57|645.77|649.13|641.33|844
1655428800000|2022-06-17 01:20:00|651.24|643.44|648.57|640.77|651.59|643.79|646.13|638.33|811
1655429100000|2022-06-17 01:25:00|648.59|640.79|647.32|639.52|650.41|642.61|646.6|638.8|746
1655429400000|2022-06-17 01:30:00|647.34|639.54|646.11|638.31|651.51|643.71|644.5|636.7|858
1655429700000|2022-06-17 01:35:00|646.15|638.35|659.86|652.06|661.42|653.62|646.15|638.35|1010
1655430000000|2022-06-17 01:40:00|659.97|652.17|666.01|658.21|667.35|659.55|658.46|650.66|973
1655430300000|2022-06-17 01:45:00|666.06|658.26|663.16|655.36|670.54|662.74|662.04|654.24|980
1655430600000|2022-06-17 01:50:00|663.19|655.39|667.11|659.31|667.41|659.61|660.16|652.36|879
1655430900000|2022-06-17 01:55:00|667.1|659.3|669.36|661.56|673.94|666.14|667.03|659.23|936
1655431200000|2022-06-17 02:00:00|669.41|661.61|671.85|664.05|676.47|668.67|669.17|661.37|965
1655431500000|2022-06-17 02:05:00|671.93|664.13|665.76|657.96|672.15|664.35|665.65|657.85|792
1655431800000|2022-06-17 02:10:00|665.77|657.97|664.11|656.31|666.26|658.46|662.72|654.92|820
1655432100000|2022-06-17 02:15:00|664.1|656.3|660.16|652.36|664.67|656.87|658.99|651.19|877
1655432400000|2022-06-17 02:20:00|660.15|652.35|659.33|651.53|661.7|653.9|658.51|650.71|745
1655432700000|2022-06-17 02:25:00|659.36|651.56|657.84|650.04|659.9|652.1|657.63|649.83|684
1655433000000|2022-06-17 02:30:00|657.63|649.83|660.48|652.68|661.85|654.05|657.44|649.64|785
1655433300000|2022-06-17 02:35:00|660.46|652.66|655.59|647.79|661.29|653.49|655.15|647.35|695
1655433600000|2022-06-17 02:40:00|655.58|647.78|661.75|653.95|663.08|655.28|653.96|646.16|941
1655433900000|2022-06-17 02:45:00|661.77|653.97|658.7|650.9|664.53|656.73|658.11|650.31|933
1655434200000|2022-06-17 02:50:00|658.75|650.95|658.02|650.22|660.43|652.63|657.25|649.45|803
1655434500000|2022-06-17 02:55:00|657.85|650.05|656.59|648.79|658.76|650.96|656.01|648.21|829
1655434800000|2022-06-17 03:00:00|656.56|648.76|655.46|647.66|656.98|649.18|654.24|646.44|744
1655435100000|2022-06-17 03:05:00|655.14|647.34|655.38|647.58|656.68|648.88|654.75|646.95|708
1655435400000|2022-06-17 03:10:00|655.35|647.55|658.58|650.78|659.44|651.64|655.01|647.21|761
1655435700000|2022-06-17 03:15:00|658.62|650.82|661.65|653.85|662.91|655.11|658.17|650.37|717
1655436000000|2022-06-17 03:20:00|661.66|653.86|663.68|655.88|664.99|657.19|659.59|651.79|663
1655436300000|2022-06-17 03:25:00|663.69|655.89|659.98|652.18|664.91|657.11|657.59|649.79|728
1655436600000|2022-06-17 03:30:00|660.03|652.23|659.39|651.59|663.49|655.69|658.17|650.37|801
1655436900000|2022-06-17 03:35:00|659.42|651.62|659.94|652.14|660.64|652.84|658.42|650.62|790
1655437200000|2022-06-17 03:40:00|659.69|651.89|655.2|647.4|660.02|652.22|653.69|645.89|789
1655437500000|2022-06-17 03:45:00|655.17|647.37|648.44|640.64|655.17|647.37|647.74|639.94|859
1655437800000|2022-06-17 03:50:00|648.42|640.62|645.41|637.61|648.69|640.89|644.31|636.51|732
1655438100000|2022-06-17 03:55:00|645.48|637.68|645.34|637.54|646.46|638.66|644.64|636.84|717
1655438400000|2022-06-17 04:00:00|645.32|637.52|647.02|639.22|649.02|641.22|644.41|636.61|846
1655438700000|2022-06-17 04:05:00|647.04|639.24|650.2|642.4|651.29|643.49|646.51|638.71|664
1655439000000|2022-06-17 04:10:00|650.21|642.41|650.56|642.76|652.96|645.16|650.2|642.4|731
1655439300000|2022-06-17 04:15:00|650.9|643.1|654.3|646.5|654.38|646.58|650.4|642.6|645
1655439600000|2022-06-17 04:20:00|654.34|646.54|655.81|648.01|656|648.2|653.35|645.55|572
1655439900000|2022-06-17 04:25:00|655.82|648.02|652.73|644.93|656.18|648.38|652.38|644.58|752
1655440200000|2022-06-17 04:30:00|652.72|644.92|650.46|642.66|653.6|645.8|649.28|641.48|645
1655440500000|2022-06-17 04:35:00|650.4|642.6|654.29|646.49|655|647.2|648.25|640.45|823
1655440800000|2022-06-17 04:40:00|654.25|646.45|655.87|648.07|656.23|648.43|653.27|645.47|640
1655441100000|2022-06-17 04:45:00|655.92|648.12|658.01|650.21|658.61|650.81|655.26|647.46|817
1655441400000|2022-06-17 04:50:00|657.99|650.19|656.22|648.42|658.16|650.36|656.03|648.23|556
1655441700000|2022-06-17 04:55:00|656.21|648.41|654.78|646.98|656.88|649.08|654.1|646.3|644
1655442000000|2022-06-17 05:00:00|654.75|646.95|655.28|647.48|657.13|649.33|654.54|646.74|795
1655442300000|2022-06-17 05:05:00|655.3|647.5|657.01|649.21|657.47|649.67|653.42|645.62|660
1655442600000|2022-06-17 05:10:00|657.02|649.22|662.28|654.48|664.38|656.58|656.8|649|682
1655442900000|2022-06-17 05:15:00|662.24|654.44|659.66|651.86|663.99|656.19|659.32|651.52|725
1655443200000|2022-06-17 05:20:00|659.67|651.87|662.1|654.3|663.23|655.43|659.39|651.59|713
1655443500000|2022-06-17 05:25:00|662.23|654.43|661.47|653.67|662.23|654.43|659.74|651.94|624
1655443800000|2022-06-17 05:30:00|661.5|653.7|664.49|656.69|666.23|658.43|660.33|652.53|782
1655444100000|2022-06-17 05:35:00|664.85|657.05|663.34|655.54|666.44|658.64|661.33|653.53|768
1655444400000|2022-06-17 05:40:00|663.35|655.55|663.12|655.32|664.99|657.19|662.42|654.62|766
1655444700000|2022-06-17 05:45:00|663.06|655.26|660.26|652.46|663.48|655.68|659.7|651.9|800
1655445000000|2022-06-17 05:50:00|660.25|652.45|658.41|650.61|660.27|652.47|658.34|650.54|645
1655445300000|2022-06-17 05:55:00|658.59|650.79|657.53|649.73|658.71|650.91|657.11|649.31|639
1655445600000|2022-06-17 06:00:00|657.58|649.78|655.38|647.58|660.38|652.58|655.02|647.22|676
1655445900000|2022-06-17 06:05:00|654.74|646.94|651.16|643.36|654.74|646.94|651.15|643.35|677
1655446200000|2022-06-17 06:10:00|651.15|643.35|649.79|641.99|651.73|643.93|648.75|640.95|608
1655446500000|2022-06-17 06:15:00|649.76|641.96|646.2|638.4|649.93|642.13|645.34|637.54|691
1655446800000|2022-06-17 06:20:00|646.23|638.43|646.34|638.54|646.93|639.13|644.12|636.32|685
1655447100000|2022-06-17 06:25:00|646.18|638.38|649.06|641.26|649.75|641.95|645.82|638.02|594
1655447400000|2022-06-17 06:30:00|649.19|641.39|654.01|646.21|654.88|647.08|647.69|639.89|839
1655447700000|2022-06-17 06:35:00|653.97|646.17|654.57|646.77|655.74|647.94|648.45|640.65|813
1655448000000|2022-06-17 06:40:00|654.68|646.88|655.92|648.12|656.9|649.1|652.85|645.05|700
1655448300000|2022-06-17 06:45:00|655.99|648.19|659.79|651.99|661.8|654|655.15|647.35|821
1655448600000|2022-06-17 06:50:00|659.78|651.98|659.99|652.19|661.01|653.21|657.25|649.45|813
1655448900000|2022-06-17 06:55:00|660|652.2|660.1|652.3|660.94|653.14|658.18|650.38|742
1655449200000|2022-06-17 07:00:00|660.08|652.28|657.62|649.82|663.13|655.33|657.54|649.74|823
1655449500000|2022-06-17 07:05:00|657.48|649.68|655.03|647.23|660.16|652.36|654.72|646.92|786
1655449800000|2022-06-17 07:10:00|655.02|647.22|654|646.2|655.66|647.86|652.71|644.91|791
1655450100000|2022-06-17 07:15:00|653.99|646.19|656.58|648.78|657.26|649.46|652|644.2|798
1655450400000|2022-06-17 07:20:00|656.62|648.82|666.5|658.7|667.06|659.26|656.02|648.22|894
1655450700000|2022-06-17 07:25:00|666.55|658.75|665.18|657.38|666.55|658.75|663.05|655.25|844
1655451000000|2022-06-17 07:30:00|665.17|657.37|666.89|659.09|668.58|660.78|663.74|655.94|797
1655451300000|2022-06-17 07:35:00|667.01|659.21|665.14|657.34|667.27|659.47|664.28|656.48|796
1655451600000|2022-06-17 07:40:00|665.07|657.27|667.31|659.51|667.35|659.55|663.33|655.53|830
1655451900000|2022-06-17 07:45:00|667.32|659.52|665.57|657.77|667.58|659.78|664.32|656.52|753
1655452200000|2022-06-17 07:50:00|665.55|657.75|665.76|657.96|669.14|661.34|664.42|656.62|772
1655452500000|2022-06-17 07:55:00|665.94|658.14|662.33|654.53|666.04|658.24|662.19|654.39|772
1655452800000|2022-06-17 08:00:00|662.32|654.52|660.63|652.83|663.15|655.35|657.69|649.89|811
1655453100000|2022-06-17 08:05:00|660.64|652.84|663.31|655.51|663.32|655.52|660.26|652.46|660
1655453400000|2022-06-17 08:10:00|663.21|655.41|665.99|658.19|666.18|658.38|662.87|655.07|624
1655453700000|2022-06-17 08:15:00|666.05|658.25|662.48|654.68|667.22|659.42|662.25|654.45|679
1655454000000|2022-06-17 08:20:00|662.43|654.63|660.63|652.83|662.46|654.66|660.05|652.25|740
1655454300000|2022-06-17 08:25:00|660.65|652.85|663.96|656.16|664.3|656.5|660.3|652.5|715
1655454600000|2022-06-17 08:30:00|663.97|656.17|664.11|656.31|666.25|658.45|662.65|654.85|772
1655454900000|2022-06-17 08:35:00|664.1|656.3|659.76|651.96|664.1|656.3|659.73|651.93|771
1655455200000|2022-06-17 08:40:00|659.89|652.09|659.19|651.39|660.06|652.26|656.91|649.11|781
1655455500000|2022-06-17 08:45:00|659.21|651.41|655.54|647.74|659.21|651.41|655.54|647.74|597
1655455800000|2022-06-17 08:50:00|655.55|647.75|653.71|645.91|655.99|648.19|653.06|645.26|668
1655456100000|2022-06-17 08:55:00|653.66|645.86|653.82|646.02|655.91|648.11|653.38|645.58|474
1655456400000|2022-06-17 09:00:00|653.85|646.05|648.43|640.63|654.07|646.27|648.03|640.23|705
1655456700000|2022-06-17 09:05:00|648.51|640.71|651.09|643.29|651.66|643.86|648.03|640.23|466
1655457000000|2022-06-17 09:10:00|651.07|643.27|654.21|646.41|655.53|647.73|651.07|643.27|567
1655457300000|2022-06-17 09:15:00|653.98|646.18|652.47|644.67|654.32|646.52|650.26|642.46|495
1655457600000|2022-06-17 09:20:00|652.41|644.61|650.23|642.43|652.5|644.7|649.66|641.86|480
1655457900000|2022-06-17 09:25:00|650.24|642.44|652.77|644.97|652.77|644.97|650.24|642.44|457
1655458200000|2022-06-17 09:30:00|652.84|645.04|650.84|643.04|653.12|645.32|650.34|642.54|491
1655458500000|2022-06-17 09:35:00|650.83|643.03|651.45|643.65|656.51|648.71|650.82|643.02|710
1655458800000|2022-06-17 09:40:00|651.3|643.5|649.18|641.38|651.38|643.58|645.86|638.06|680
1655459100000|2022-06-17 09:45:00|649.07|641.27|646.57|638.77|651|643.2|644.81|637.01|728
1655459400000|2022-06-17 09:50:00|646.69|638.89|648.32|640.52|649.22|641.42|646.29|638.49|787
1655459700000|2022-06-17 09:55:00|648.25|640.45|648.6|640.8|649.56|641.76|647.65|639.85|660
1655460000000|2022-06-17 10:00:00|648.58|640.78|644.09|636.29|652.26|644.46|642.68|634.88|754
1655460300000|2022-06-17 10:05:00|644.02|636.22|649.49|641.69|649.49|641.69|643.13|635.33|814
1655460600000|2022-06-17 10:10:00|649.14|641.34|649.37|641.57|651.19|643.39|648.24|640.44|761
1655460900000|2022-06-17 10:15:00|649.36|641.56|645.05|637.25|649.8|642|644.81|637.01|777
1655461200000|2022-06-17 10:20:00|645.04|637.24|647.57|639.77|648.12|640.32|644|636.2|604
1655461500000|2022-06-17 10:25:00|647.58|639.78|647.78|639.98|649.07|641.27|646.03|638.23|673
1655461800000|2022-06-17 10:30:00|647.75|639.95|645.21|637.41|648.02|640.22|644.86|637.06|755
1655462100000|2022-06-17 10:35:00|645.14|637.34|647.54|639.74|647.96|640.16|643.69|635.89|695
1655462400000|2022-06-17 10:40:00|647.59|639.79|650.55|642.75|652.57|644.77|647.48|639.68|624
1655462700000|2022-06-17 10:45:00|650.32|642.52|650.98|643.18|651.92|644.12|647.7|639.9|633
1655463000000|2022-06-17 10:50:00|650.87|643.07|653.37|645.57|656.04|648.24|650.77|642.97|633
1655463300000|2022-06-17 10:55:00|653.39|645.59|656.89|649.09|658.24|650.44|653.39|645.59|718
1655463600000|2022-06-17 11:00:00|656.83|649.03|656.75|648.95|660.63|652.83|655.66|647.86|697
1655463900000|2022-06-17 11:05:00|656.76|648.96|655.85|648.05|658.4|650.6|655.29|647.49|671
1655464200000|2022-06-17 11:10:00|655.82|648.02|658.84|651.04|660.68|652.88|654.66|646.86|705
1655464500000|2022-06-17 11:15:00|658.85|651.05|652.83|645.03|659.31|651.51|652.44|644.64|780
1655464800000|2022-06-17 11:20:00|652.81|645.01|654.48|646.68|655.01|647.21|652.49|644.69|591
1655465100000|2022-06-17 11:25:00|654.47|646.67|653.37|645.57|654.93|647.13|651.69|643.89|631
1655465400000|2022-06-17 11:30:00|653.35|645.55|655.58|647.78|656.81|649.01|652.2|644.4|618
1655465700000|2022-06-17 11:35:00|655.49|647.69|655.84|648.04|656.21|648.41|653.84|646.04|639
1655466000000|2022-06-17 11:40:00|655.96|648.16|655.23|647.43|656.79|648.99|654.17|646.37|518
1655466300000|2022-06-17 11:45:00|655.26|647.46|650.65|642.85|657.07|649.27|650.65|642.85|638
1655466600000|2022-06-17 11:50:00|650.51|642.71|648.7|640.9|650.81|643.01|648.21|640.41|678
1655466900000|2022-06-17 11:55:00|648.61|640.81|648.71|640.91|650.66|642.86|648.36|640.56|604
1655467200000|2022-06-17 12:00:00|648.66|640.86|648.88|641.08|649.7|641.9|645.91|638.11|652
1655467500000|2022-06-17 12:05:00|648.85|641.05|650.81|643.01|651.31|643.51|647.39|639.59|622
1655467800000|2022-06-17 12:10:00|650.79|642.99|650.27|642.47|651.72|643.92|649.41|641.61|651
1655468100000|2022-06-17 12:15:00|650.28|642.48|648.58|640.78|652.35|644.55|648.39|640.59|654
1655468400000|2022-06-17 12:20:00|648.59|640.79|648.33|640.53|651.09|643.29|647.52|639.72|733
1655468700000|2022-06-17 12:25:00|648.32|640.52|644.17|636.37|648.34|640.54|642.2|634.4|768
1655469000000|2022-06-17 12:30:00|644.16|636.36|643.83|636.03|645.02|637.22|643.2|635.4|635
1655469300000|2022-06-17 12:35:00|643.72|635.92|644.71|636.91|645.46|637.66|643.72|635.92|519
1655469600000|2022-06-17 12:40:00|644.8|637|637.25|629.45|645.34|637.54|635.9|628.1|732
1655469900000|2022-06-17 12:45:00|637.38|629.58|637.13|629.33|641.02|633.22|636.65|628.85|885
1655470200000|2022-06-17 12:50:00|637.14|629.34|636.88|629.08|637.62|629.82|635.25|627.45|813
1655470500000|2022-06-17 12:55:00|636.89|629.09|637.38|629.58|639.02|631.22|636.16|628.36|824
1655470800000|2022-06-17 13:00:00|637.56|629.76|637.95|630.15|638.8|631|635.68|627.88|753
1655471100000|2022-06-17 13:05:00|637.98|630.18|635.16|627.36|638.5|630.7|635.16|627.36|708
1655471400000|2022-06-17 13:10:00|635.15|627.35|635.42|627.62|636.95|629.15|634.82|627.02|673
1655471700000|2022-06-17 13:15:00|635.43|627.63|636.01|628.21|636.05|628.25|632.86|625.06|750
1655472000000|2022-06-17 13:20:00|635.99|628.19|635.24|627.44|636.02|628.22|634.35|626.55|693
1655472300000|2022-06-17 13:25:00|635.29|627.49|636.66|628.86|641.78|633.98|635.29|627.49|794
1655472600000|2022-06-17 13:30:00|636.88|629.08|645.17|637.37|646.99|639.19|636.73|628.93|981
1655472900000|2022-06-17 13:35:00|645.18|637.38|643.32|635.52|646.97|639.17|642.7|634.9|996
1655473200000|2022-06-17 13:40:00|643.34|635.54|649.45|641.65|650.01|642.21|643.34|635.54|1000
1655473500000|2022-06-17 13:45:00|649.44|641.64|648.82|641.02|652.37|644.57|647.89|640.09|1012
1655473800000|2022-06-17 13:50:00|648.86|641.06|654.61|646.81|655.07|647.27|648.63|640.83|912
1655474100000|2022-06-17 13:55:00|654.51|646.71|651.95|644.15|655.99|648.19|650.24|642.44|874
1655474400000|2022-06-17 14:00:00|651.94|644.14|650.64|642.84|652.08|644.28|647.17|639.37|888
1655474700000|2022-06-17 14:05:00|650.65|642.85|646.4|638.6|651.18|643.38|646.13|638.33|949
1655475000000|2022-06-17 14:10:00|646.44|638.64|646.79|638.99|649.77|641.97|645.79|637.99|910
1655475300000|2022-06-17 14:15:00|646.57|638.77|641.5|633.7|646.96|639.16|639.71|631.91|849
1655475600000|2022-06-17 14:20:00|641.52|633.72|638.08|630.28|641.57|633.77|637.1|629.3|867
1655475900000|2022-06-17 14:25:00|638.06|630.26|639.86|632.06|639.94|632.14|637.62|629.82|800
1655476200000|2022-06-17 14:30:00|639.87|632.07|635.66|627.86|643.04|635.24|635.65|627.85|881
1655476500000|2022-06-17 14:35:00|635.65|627.85|641.73|633.93|643.42|635.62|634.99|627.19|949
1655476800000|2022-06-17 14:40:00|641.85|634.05|641.5|633.7|641.9|634.1|638.89|631.09|865
1655477100000|2022-06-17 14:45:00|641.48|633.68|641.8|634|642.68|634.88|638.12|630.32|807
1655477400000|2022-06-17 14:50:00|641.77|633.97|643.97|636.17|644.91|637.11|640.79|632.99|844
1655477700000|2022-06-17 14:55:00|643.98|636.18|646.67|638.87|647.47|639.67|643.9|636.1|897
1655478000000|2022-06-17 15:00:00|646.35|638.55|648.09|640.29|649.91|642.11|644.91|637.11|952
1655478300000|2022-06-17 15:05:00|648.08|640.28|647.76|639.96|650.64|642.84|647.31|639.51|861
1655478600000|2022-06-17 15:10:00|647.89|640.09|644.21|636.41|647.97|640.17|643.92|636.12|872
1655478900000|2022-06-17 15:15:00|644.17|636.37|647.99|640.19|649.14|641.34|642.91|635.11|859
1655479200000|2022-06-17 15:20:00|648|640.2|644.4|636.6|648.75|640.95|643|635.2|752
1655479500000|2022-06-17 15:25:00|644.5|636.7|646.93|639.13|647.75|639.95|641.79|633.99|878
1655479800000|2022-06-17 15:30:00|647.01|639.21|644.19|636.39|649.41|641.61|644.16|636.36|877
1655480100000|2022-06-17 15:35:00|644.18|636.38|643.46|635.66|644.83|637.03|641.18|633.38|827
1655480400000|2022-06-17 15:40:00|643.41|635.61|642.03|634.23|644.95|637.15|640.91|633.11|825
1655480700000|2022-06-17 15:45:00|642.1|634.3|642.4|634.6|644.28|636.48|641.08|633.28|836
1655481000000|2022-06-17 15:50:00|642.36|634.56|640.22|632.42|643.68|635.88|638.92|631.12|872
1655481300000|2022-06-17 15:55:00|640.21|632.41|645.93|638.13|646.82|639.02|638.96|631.16|851
1655481600000|2022-06-17 16:00:00|646.02|638.22|648.12|640.32|648.5|640.7|642.43|634.63|924
1655481900000|2022-06-17 16:05:00|648.19|640.39|648.2|640.4|649.05|641.25|645.01|637.21|924
1655482200000|2022-06-17 16:10:00|648.23|640.43|648.4|640.6|650.76|642.96|646.83|639.03|930
1655482500000|2022-06-17 16:15:00|648.39|640.59|646.09|638.29|649.19|641.39|645.96|638.16|859
1655482800000|2022-06-17 16:20:00|646.1|638.3|645.46|637.66|646.87|639.07|644.13|636.33|873
1655483100000|2022-06-17 16:25:00|645.51|637.71|644.06|636.26|646.61|638.81|643.92|636.12|815
1655483400000|2022-06-17 16:30:00|644.15|636.35|642.17|634.37|644.21|636.41|641.96|634.16|831
1655483700000|2022-06-17 16:35:00|642.18|634.38|644.88|637.08|644.92|637.12|641.73|633.93|773
1655484000000|2022-06-17 16:40:00|644.91|637.11|643.87|636.07|645|637.2|641.3|633.5|817
1655484300000|2022-06-17 16:45:00|643.9|636.1|646.11|638.31|646.9|639.1|641.65|633.85|873
1655484600000|2022-06-17 16:50:00|646.12|638.32|640.79|632.99|646.41|638.61|640.01|632.21|884
1655484900000|2022-06-17 16:55:00|640.83|633.03|641.94|634.14|644.29|636.49|640.03|632.23|867
1655485200000|2022-06-17 17:00:00|641.95|634.15|641.88|634.08|642.34|634.54|639.67|631.87|850
1655485500000|2022-06-17 17:05:00|641.85|634.05|644.31|636.51|645.36|637.56|640.38|632.58|782
1655485800000|2022-06-17 17:10:00|644.29|636.49|646|638.2|646.13|638.33|643.03|635.23|748
1655486100000|2022-06-17 17:15:00|646.03|638.23|646.89|639.09|647.91|640.11|645.15|637.35|728
1655486400000|2022-06-17 17:20:00|646.8|639|646.1|638.3|646.8|639|643.07|635.27|714
1655486700000|2022-06-17 17:25:00|646.04|638.24|643.56|635.76|646.09|638.29|642.28|634.48|742
1655487000000|2022-06-17 17:30:00|643.59|635.79|644.5|636.7|644.57|636.77|641.36|633.56|761
1655487300000|2022-06-17 17:35:00|644.55|636.75|641.78|633.98|644.99|637.19|641.02|633.22|741
1655487600000|2022-06-17 17:40:00|641.79|633.99|643.26|635.46|643.81|636.01|641.55|633.75|686
1655487900000|2022-06-17 17:45:00|643.23|635.43|644.66|636.86|645.63|637.83|639.23|631.43|847
1655488200000|2022-06-17 17:50:00|644.64|636.84|645.11|637.31|646.45|638.65|644.31|636.51|797
1655488500000|2022-06-17 17:55:00|645.14|637.34|643.1|635.3|645.15|637.35|641.44|633.64|752
1655488800000|2022-06-17 18:00:00|643.12|635.32|642.12|634.32|644.2|636.4|641.01|633.21|751
1655489100000|2022-06-17 18:05:00|642.1|634.3|644.33|636.53|644.33|636.53|640.93|633.13|715
1655489400000|2022-06-17 18:10:00|644.26|636.46|647.29|639.49|647.29|639.49|643.51|635.71|764
1655489700000|2022-06-17 18:15:00|647.28|639.48|647.25|639.45|648.06|640.26|645.73|637.93|738
1655490000000|2022-06-17 18:20:00|647.26|639.46|649.27|641.47|650.58|642.78|647.26|639.46|766
1655490300000|2022-06-17 18:25:00|649.26|641.46|646.7|638.9|650|642.2|646.24|638.44|711
1655490600000|2022-06-17 18:30:00|646.84|639.04|644.5|636.7|646.84|639.04|643.11|635.31|753
1655490900000|2022-06-17 18:35:00|644.4|636.6|646.61|638.81|646.64|638.84|644.07|636.27|481
1655491200000|2022-06-17 18:40:00|646.6|638.8|645.25|637.45|648.03|640.23|644.83|637.03|816
1655491500000|2022-06-17 18:45:00|645.23|637.43|646.97|639.17|647.55|639.75|644.04|636.24|712
1655491800000|2022-06-17 18:50:00|646.95|639.15|649.06|641.26|649.66|641.86|646.29|638.49|631
1655492100000|2022-06-17 18:55:00|649.04|641.24|648.08|640.28|649.18|641.38|645.85|638.05|548
1655492400000|2022-06-17 19:00:00|648.12|640.32|645.56|637.76|649.11|641.31|644.98|637.18|714
1655492700000|2022-06-17 19:05:00|645.59|637.79|643|635.2|646.34|638.54|642.82|635.02|731
1655493000000|2022-06-17 19:10:00|642.96|635.16|643.17|635.37|644.07|636.27|641.11|633.31|793
1655493300000|2022-06-17 19:15:00|643.14|635.34|643.88|636.08|644.75|636.95|642.71|634.91|656
1655493600000|2022-06-17 19:20:00|643.86|636.06|644.71|636.91|645.47|637.67|643.3|635.5|679
1655493900000|2022-06-17 19:25:00|644.7|636.9|642.36|634.56|646.04|638.24|642.25|634.45|734
1655494200000|2022-06-17 19:30:00|642.35|634.55|637.82|630.02|642.35|634.55|637.06|629.26|804
1655494500000|2022-06-17 19:35:00|637.8|630|642|634.2|642.22|634.42|637.69|629.89|745
1655494800000|2022-06-17 19:40:00|641.99|634.19|643.84|636.04|643.94|636.14|641.32|633.52|755
1655495100000|2022-06-17 19:45:00|643.83|636.03|644.77|636.97|645.2|637.4|642.6|634.8|763
1655495400000|2022-06-17 19:50:00|644.28|636.48|643.21|635.41|644.91|637.11|642.28|634.48|781
1655495700000|2022-06-17 19:55:00|643.2|635.4|641.1|633.3|643.36|635.56|639.97|632.17|745
1655496000000|2022-06-17 20:00:00|641.02|633.22|643.47|635.67|644.12|636.32|640.68|632.88|708
1655496300000|2022-06-17 20:05:00|643.43|635.63|644.92|637.12|646.11|638.31|643.25|635.45|673
1655496600000|2022-06-17 20:10:00|644.88|637.08|645.6|637.8|647.15|639.35|643.7|635.9|717
1655496900000|2022-06-17 20:15:00|645.57|637.77|646.03|638.23|647.62|639.82|645.53|637.73|668
1655497200000|2022-06-17 20:20:00|646.04|638.24|649.38|641.58|649.47|641.67|645.9|638.1|753
1655497500000|2022-06-17 20:25:00|649.39|641.59|650.92|643.12|651.5|643.7|649.25|641.45|659
1655497800000|2022-06-17 20:30:00|650.93|643.13|649.18|641.38|651.03|643.23|649.02|641.22|657
1655498100000|2022-06-17 20:35:00|649.19|641.39|647.42|639.62|649.91|642.11|646.96|639.16|643
1655498400000|2022-06-17 20:40:00|647.45|639.65|645.65|637.85|647.77|639.97|645.38|637.58|572
1655498700000|2022-06-17 20:45:00|645.67|637.87|647.14|639.34|647.28|639.48|645.59|637.79|537
1655499000000|2022-06-17 20:50:00|647.13|639.33|645.85|638.05|647.23|639.43|645.82|638.02|419
1655499300000|2022-06-17 20:55:00|645.83|638.03|646.13|638.33|646.29|638.49|645.79|637.99|351
1655535600000|2022-06-18 07:00:00|645.98|638.18|645.98|638.18|645.98|638.18|645.98|638.18|1
1655539500000|2022-06-18 08:05:00|580.89|573.09|645.98|638.18|645.98|638.18|580.89|573.09|10
1655543100000|2022-06-18 09:05:00|580.88|573.08|579.15|571.35|581.02|573.22|578.85|571.05|390
1655543400000|2022-06-18 09:10:00|579.19|571.39|579.15|571.35|579.84|572.04|577.77|569.97|743
1655543700000|2022-06-18 09:15:00|579.14|571.34|581.42|573.62|581.81|574.01|578.86|571.06|699
1655544000000|2022-06-18 09:20:00|581.43|573.63|584.9|577.1|585.92|578.12|581.42|573.62|841
1655544300000|2022-06-18 09:25:00|584.96|577.16|587.95|580.15|588.06|580.26|583.95|576.15|813
1655544600000|2022-06-18 09:30:00|587.94|580.14|584.15|576.35|588.86|581.06|584.13|576.33|803
1655544900000|2022-06-18 09:35:00|584.18|576.38|581.28|573.48|584.29|576.49|580.32|572.52|763
1655545200000|2022-06-18 09:40:00|581.29|573.49|579.93|572.13|581.66|573.86|579.82|572.02|669
1655545500000|2022-06-18 09:45:00|579.92|572.12|581.49|573.69|582.61|574.81|579.91|572.11|642
1655545800000|2022-06-18 09:50:00|581.48|573.68|584.54|576.74|584.6|576.8|580.83|573.03|627
1655546100000|2022-06-18 09:55:00|584.56|576.76|584.64|576.84|584.98|577.18|583.18|575.38|653
1655546400000|2022-06-18 10:00:00|584.61|576.81|587.1|579.3|587.8|580|583.52|575.72|779
1655546700000|2022-06-18 10:05:00|587.09|579.29|588.09|580.29|588.09|580.29|584.98|577.18|797
1655547000000|2022-06-18 10:10:00|588.08|580.28|587.92|580.12|589.02|581.22|587.07|579.27|774
1655547300000|2022-06-18 10:15:00|588.07|580.27|593.31|585.51|595.01|587.21|587.74|579.94|851
1655547600000|2022-06-18 10:20:00|593.34|585.54|594.4|586.6|597.59|589.79|590.89|583.09|831
1655547900000|2022-06-18 10:25:00|594.32|586.52|596.35|588.55|599.75|591.95|593.79|585.99|846
1655548200000|2022-06-18 10:30:00|596.33|588.53|595.15|587.35|597.15|589.35|594.16|586.36|762
1655548500000|2022-06-18 10:35:00|595.14|587.34|596.52|588.72|597.38|589.58|594.24|586.44|722
1655548800000|2022-06-18 10:40:00|596.51|588.71|595.26|587.46|597.68|589.88|594.99|587.19|762
1655549100000|2022-06-18 10:45:00|595.24|587.44|593.25|585.45|595.36|587.56|593.13|585.33|685
1655549400000|2022-06-18 10:50:00|593.26|585.46|593.07|585.27|594.22|586.42|592.2|584.4|659
1655549700000|2022-06-18 10:55:00|593.08|585.28|592.68|584.88|595.92|588.12|592.25|584.45|722
1655550000000|2022-06-18 11:00:00|592.63|584.83|591.25|583.45|593.19|585.39|590.99|583.19|708
1655550300000|2022-06-18 11:05:00|591.23|583.43|588.43|580.63|591.34|583.54|588.43|580.63|723
1655550600000|2022-06-18 11:10:00|588.44|580.64|591.22|583.42|592.04|584.24|588.29|580.49|729
1655550900000|2022-06-18 11:15:00|591.6|583.8|594.32|586.52|596.13|588.33|591.59|583.79|698
1655551200000|2022-06-18 11:20:00|594.31|586.51|592.26|584.46|594.35|586.55|592.15|584.35|639
1655551500000|2022-06-18 11:25:00|592.25|584.45|596.05|588.25|596.35|588.55|592.25|584.45|792
1655551800000|2022-06-18 11:30:00|596.23|588.43|594.04|586.24|596.32|588.52|593.98|586.18|700
1655552100000|2022-06-18 11:35:00|594.03|586.23|591.06|583.26|594.35|586.55|591.03|583.23|540
1655552400000|2022-06-18 11:40:00|591.07|583.27|591.66|583.86|593.06|585.26|591.01|583.21|613
1655552700000|2022-06-18 11:45:00|591.63|583.83|589.06|581.26|592.15|584.35|588.75|580.95|733
1655553000000|2022-06-18 11:50:00|589.04|581.24|588.15|580.35|589.97|582.17|588.08|580.28|643
1655553300000|2022-06-18 11:55:00|588.13|580.33|587.89|580.09|589.07|581.27|587.01|579.21|584
1655553600000|2022-06-18 12:00:00|587.9|580.1|585.1|577.3|588.31|580.51|584.11|576.31|666
1655553900000|2022-06-18 12:05:00|585.11|577.31|585.69|577.89|587.01|579.21|584.37|576.57|727
1655554200000|2022-06-18 12:10:00|585.77|577.97|585.07|577.27|586.16|578.36|585.02|577.22|689
1655554500000|2022-06-18 12:15:00|585.06|577.26|585.37|577.57|587.03|579.23|583.16|575.36|673
1655554800000|2022-06-18 12:20:00|585.36|577.56|585.75|577.95|586.11|578.31|585|577.2|498
1655555100000|2022-06-18 12:25:00|585.83|578.03|585.06|577.26|586.96|579.16|584.95|577.15|606
1655555400000|2022-06-18 12:30:00|585.08|577.28|586.6|578.8|587.26|579.46|584.96|577.16|611
1655555700000|2022-06-18 12:35:00|586.61|578.81|583.96|576.16|586.88|579.08|581.86|574.06|709
1655556000000|2022-06-18 12:40:00|583.95|576.15|582.8|575|584.21|576.41|582|574.2|700
1655556300000|2022-06-18 12:45:00|582.79|574.99|584.2|576.4|584.93|577.13|582.3|574.5|600
1655556600000|2022-06-18 12:50:00|584.21|576.41|582.15|574.35|585.21|577.41|582.14|574.34|508
1655556900000|2022-06-18 12:55:00|582.16|574.36|583.2|575.4|584.17|576.37|581.96|574.16|582
1655557200000|2022-06-18 13:00:00|583.18|575.38|582.31|574.51|584.92|577.12|582.27|574.47|687
1655557500000|2022-06-18 13:05:00|582.3|574.5|582.88|575.08|583.76|575.96|582.19|574.39|609
1655557800000|2022-06-18 13:10:00|582.86|575.06|586.05|578.25|586.52|578.72|582.61|574.81|541
1655558100000|2022-06-18 13:15:00|586.04|578.24|587.72|579.92|588.74|580.94|585.91|578.11|672
1655558400000|2022-06-18 13:20:00|587.63|579.83|585.83|578.03|587.97|580.17|585.7|577.9|536
1655558700000|2022-06-18 13:25:00|585.82|578.02|584.97|577.17|586.77|578.97|583.97|576.17|601
1655559000000|2022-06-18 13:30:00|584.94|577.14|583.49|575.69|585.01|577.21|583.14|575.34|629
1655559300000|2022-06-18 13:35:00|583.47|575.67|580.17|572.37|583.5|575.7|579.01|571.21|717
1655559600000|2022-06-18 13:40:00|580.18|572.38|580.55|572.75|581.54|573.74|579.32|571.52|651
1655559900000|2022-06-18 13:45:00|580.58|572.78|583.17|575.37|583.72|575.92|580.58|572.78|745
1655560200000|2022-06-18 13:50:00|583.19|575.39|587.14|579.34|587.14|579.34|583.18|575.38|591
1655560500000|2022-06-18 13:55:00|587.15|579.35|586.01|578.21|587.22|579.42|585.34|577.54|552
1655560800000|2022-06-18 14:00:00|586.02|578.22|592.34|584.54|594.23|586.43|586|578.2|719
1655561100000|2022-06-18 14:05:00|592.33|584.53|588.85|581.05|593.17|585.37|588.68|580.88|745
1655561400000|2022-06-18 14:10:00|588.83|581.03|588.17|580.37|589.17|581.37|587.06|579.26|571
1655561700000|2022-06-18 14:15:00|588.09|580.29|585.34|577.54|590|582.2|585.34|577.54|690
1655562000000|2022-06-18 14:20:00|585.33|577.53|584.31|576.51|586.15|578.35|583.24|575.44|645
1655562300000|2022-06-18 14:25:00|584.3|576.5|584.84|577.04|584.96|577.16|582.31|574.51|442
1655562600000|2022-06-18 14:30:00|584.85|577.05|583.7|575.9|585.2|577.4|581.85|574.05|547
1655562900000|2022-06-18 14:35:00|583.71|575.91|583.18|575.38|584.31|576.51|581.85|574.05|649
1655563200000|2022-06-18 14:40:00|583.2|575.4|581.93|574.13|584.96|577.16|581.24|573.44|648
1655563500000|2022-06-18 14:45:00|581.94|574.14|580.09|572.29|583.99|576.19|579.84|572.04|630
1655563800000|2022-06-18 14:50:00|580.08|572.28|576.19|568.39|580.73|572.93|576.19|568.39|756
1655564100000|2022-06-18 14:55:00|576.18|568.38|577.85|570.05|578.41|570.61|576.17|568.37|685
1655564400000|2022-06-18 15:00:00|577.86|570.06|577.68|569.88|579.99|572.19|577.05|569.25|627
1655564700000|2022-06-18 15:05:00|577.62|569.82|578.72|570.92|579.81|572.01|575.93|568.13|814
1655565000000|2022-06-18 15:10:00|578.84|571.04|576.73|568.93|579.14|571.34|576.6|568.8|719
1655565300000|2022-06-18 15:15:00|576.69|568.89|581.13|573.33|581.7|573.9|575.53|567.73|818
1655565600000|2022-06-18 15:20:00|581.15|573.35|581.5|573.7|581.54|573.74|579.9|572.1|657
1655565900000|2022-06-18 15:25:00|581.51|573.71|581.83|574.03|583.56|575.76|581.43|573.63|753
1655566200000|2022-06-18 15:30:00|581.74|573.94|582.73|574.93|583.12|575.32|581.73|573.93|699
1655566500000|2022-06-18 15:35:00|582.72|574.92|583.71|575.91|584.87|577.07|582.57|574.77|671
1655566800000|2022-06-18 15:40:00|583.72|575.92|580.07|572.27|583.87|576.07|580.07|572.27|620
1655567100000|2022-06-18 15:45:00|580.08|572.28|580.97|573.17|582.98|575.18|580.06|572.26|484
1655567400000|2022-06-18 15:50:00|580.96|573.16|578.02|570.22|580.97|573.17|577.84|570.04|640
1655567700000|2022-06-18 15:55:00|578.01|570.21|577.85|570.05|578.88|571.08|577.45|569.65|654
1655568000000|2022-06-18 16:00:00|577.84|570.04|579.85|572.05|580.13|572.33|575.85|568.05|735
1655568300000|2022-06-18 16:05:00|579.87|572.07|583.66|575.86|583.66|575.86|578.62|570.82|778
1655568600000|2022-06-18 16:10:00|583.67|575.87|580.92|573.12|583.67|575.87|580.72|572.92|662
1655568900000|2022-06-18 16:15:00|580.93|573.13|585.95|578.15|586.01|578.21|580.66|572.86|766
1655569200000|2022-06-18 16:20:00|585.94|578.14|587.94|580.14|588.47|580.67|585.12|577.32|743
1655569500000|2022-06-18 16:25:00|587.95|580.15|586.94|579.14|588|580.2|585.9|578.1|640
1655569800000|2022-06-18 16:30:00|587.02|579.22|586.3|578.5|588.5|580.7|586.02|578.22|614
1655570100000|2022-06-18 16:35:00|586.32|578.52|586.02|578.22|586.79|578.99|584.89|577.09|609
1655570400000|2022-06-18 16:40:00|586.03|578.23|580.77|572.97|586.72|578.92|580.32|572.52|755
1655570700000|2022-06-18 16:45:00|580.75|572.95|578.95|571.15|580.91|573.11|575.02|567.22|967
1655571000000|2022-06-18 16:50:00|579|571.2|582.02|574.22|583.24|575.44|578.75|570.95|789
1655571300000|2022-06-18 16:55:00|582.03|574.23|579.69|571.89|582.11|574.31|579.05|571.25|667
1655571600000|2022-06-18 17:00:00|579.7|571.9|583.91|576.11|586.42|578.62|579.67|571.87|773
1655571900000|2022-06-18 17:05:00|584|576.2|585.19|577.39|586.16|578.36|583.33|575.53|663
1655572200000|2022-06-18 17:10:00|585.21|577.41|581.11|573.31|585.68|577.88|580.77|572.97|730
1655572500000|2022-06-18 17:15:00|581.14|573.34|585.12|577.32|585.9|578.1|578.91|571.11|827
1655572800000|2022-06-18 17:20:00|585.14|577.34|584.83|577.03|586.97|579.17|584.34|576.54|667
1655573100000|2022-06-18 17:25:00|584.85|577.05|585.13|577.33|585.13|577.33|582.25|574.45|594
1655573400000|2022-06-18 17:30:00|585.14|577.34|581.99|574.19|586.5|578.7|581.27|573.47|531
1655573700000|2022-06-18 17:35:00|582|574.2|581.27|573.47|583.7|575.9|581.24|573.44|617
1655574000000|2022-06-18 17:40:00|581.25|573.45|579.37|571.57|581.82|574.02|572.27|564.47|979
1655574300000|2022-06-18 17:45:00|579.41|571.61|577.4|569.6|579.9|572.1|575.91|568.11|933
1655574600000|2022-06-18 17:50:00|577.43|569.63|582.07|574.27|582.6|574.8|577.17|569.37|836
1655574900000|2022-06-18 17:55:00|582.06|574.26|580.24|572.44|582.13|574.33|579.89|572.09|690
1655575200000|2022-06-18 18:00:00|580.22|572.42|582.03|574.23|582.62|574.82|575.98|568.18|931
1655575500000|2022-06-18 18:05:00|582.05|574.25|581.45|573.65|582.07|574.27|578.81|571.01|900
1655575800000|2022-06-18 18:10:00|581.42|573.62|582.22|574.42|584.98|577.18|580.99|573.19|795
1655576100000|2022-06-18 18:15:00|582.27|574.47|578.88|571.08|582.53|574.73|575.45|567.65|864
1655576400000|2022-06-18 18:20:00|578.83|571.03|583.06|575.26|583.52|575.72|577.88|570.08|944
1655576700000|2022-06-18 18:25:00|583.09|575.29|578.4|570.6|583.59|575.79|577.72|569.92|902
1655577000000|2022-06-18 18:30:00|578.36|570.56|574.68|566.88|582.07|574.27|574.61|566.81|896
1655577300000|2022-06-18 18:35:00|574.69|566.89|577.31|569.51|580.32|572.52|574.34|566.54|847
1655577600000|2022-06-18 18:40:00|577.3|569.5|581.41|573.61|582.53|574.73|577.3|569.5|858
1655577900000|2022-06-18 18:45:00|581.51|573.71|579.28|571.48|583|575.2|578.93|571.13|777
1655578200000|2022-06-18 18:50:00|579.27|571.47|578.77|570.97|580.79|572.99|576.72|568.92|791
1655578500000|2022-06-18 18:55:00|578.79|570.99|576.11|568.31|578.96|571.16|575.98|568.18|687
1655578800000|2022-06-18 19:00:00|576.07|568.27|573.14|565.34|577.99|570.19|572.53|564.73|941
1655579100000|2022-06-18 19:05:00|573.08|565.28|575.03|567.23|575.65|567.85|571.18|563.38|875
1655579400000|2022-06-18 19:10:00|575.02|567.22|574.67|566.87|576.87|569.07|573.48|565.68|818
1655579700000|2022-06-18 19:15:00|574.68|566.88|575.94|568.14|579.56|571.76|574.07|566.27|829
1655580000000|2022-06-18 19:20:00|575.93|568.13|576.04|568.24|577.83|570.03|574.93|567.13|828
1655580300000|2022-06-18 19:25:00|576.06|568.26|570.13|562.33|576.98|569.18|569.91|562.11|806
1655580600000|2022-06-18 19:30:00|570.19|562.39|568.51|560.71|572.54|564.74|565.71|557.91|859
1655580900000|2022-06-18 19:35:00|568.53|560.73|564.32|556.52|569.96|562.16|562.36|554.56|870
1655581200000|2022-06-18 19:40:00|564.3|556.5|562.49|554.69|564.3|556.5|560.19|552.39|917
1655581500000|2022-06-18 19:45:00|562.56|554.76|561.26|553.46|564.43|556.63|560.47|552.67|881
1655581800000|2022-06-18 19:50:00|561.27|553.47|562.43|554.63|563.32|555.52|560.67|552.87|810
1655582100000|2022-06-18 19:55:00|562.45|554.65|558.71|550.91|564.71|556.91|557.29|549.49|859
1655582400000|2022-06-18 20:00:00|558.74|550.94|556.96|549.16|561.27|553.47|555.78|547.98|838
1655582700000|2022-06-18 20:05:00|556.95|549.15|548.41|540.61|558.57|550.77|548.34|540.54|920
1655583000000|2022-06-18 20:10:00|548.39|540.59|558.51|550.71|563.22|555.42|544.83|537.03|1071
1655583300000|2022-06-18 20:15:00|558.48|550.68|558.41|550.61|564.94|557.14|554.69|546.89|1043
1655583600000|2022-06-18 20:20:00|558.43|550.63|559.37|551.57|562.76|554.96|554.31|546.51|1010
1655583900000|2022-06-18 20:25:00|559.41|551.61|553.79|545.99|559.66|551.86|552.91|545.11|993
1655584200000|2022-06-18 20:30:00|553.74|545.94|555.56|547.76|557.55|549.75|551.36|543.56|993
1655584500000|2022-06-18 20:35:00|555.93|548.13|559.02|551.22|560.77|552.97|554.99|547.19|1024
1655584800000|2022-06-18 20:40:00|559.2|551.4|556.03|548.23|560.03|552.23|555.93|548.13|874
1655585100000|2022-06-18 20:45:00|556.02|548.22|551.58|543.78|557.87|550.07|551.48|543.68|936
1655585400000|2022-06-18 20:50:00|551.57|543.77|554.21|546.41|556.58|548.78|551.17|543.37|954
1655585700000|2022-06-18 20:55:00|554.29|546.49|561.54|553.74|561.93|554.13|552.73|544.93|1012
1655586000000|2022-06-18 21:00:00|561.55|553.75|568.29|560.49|568.98|561.18|560.7|552.9|957
1655586300000|2022-06-18 21:05:00|568.3|560.5|566.91|559.11|568.36|560.56|563.07|555.27|816
1655586600000|2022-06-18 21:10:00|566.9|559.1|566.74|558.94|567.16|559.36|563.34|555.54|772
1655586900000|2022-06-18 21:15:00|566.75|558.95|567.26|559.46|568.14|560.34|566.13|558.33|780
1655587200000|2022-06-18 21:20:00|567.22|559.42|577.29|569.49|577.61|569.81|566.62|558.82|829
1655587500000|2022-06-18 21:25:00|577.27|569.47|587.18|579.38|592.36|584.56|577.27|569.47|841
1655587800000|2022-06-18 21:30:00|587.17|579.37|582.21|574.41|587.17|579.37|580.56|572.76|671
1655588100000|2022-06-18 21:35:00|582.18|574.38|586.33|578.53|587.25|579.45|580.45|572.65|666
1655588400000|2022-06-18 21:40:00|586.55|578.75|592.16|584.36|595.85|588.05|585.56|577.76|893
1655588700000|2022-06-18 21:45:00|592.14|584.34|590.61|582.81|592.9|585.1|589.27|581.47|846
1655589000000|2022-06-18 21:50:00|590.6|582.8|592.16|584.36|593.71|585.91|588.21|580.41|701
1655589300000|2022-06-18 21:55:00|592.17|584.37|589.54|581.74|592.26|584.46|588.31|580.51|675
1655589600000|2022-06-18 22:00:00|589.56|581.76|588.23|580.43|589.86|582.06|585.3|577.5|682
1655589900000|2022-06-18 22:05:00|588.24|580.44|590.38|582.58|591.66|583.86|587.56|579.76|687
1655590200000|2022-06-18 22:10:00|590.4|582.6|589.47|581.67|591.65|583.85|589.32|581.52|629
1655590500000|2022-06-18 22:15:00|589.5|581.7|591.29|583.49|595.96|588.16|589.26|581.46|813
1655590800000|2022-06-18 22:20:00|591.3|583.5|593.63|585.83|596.48|588.68|589.41|581.61|913
1655591100000|2022-06-18 22:25:00|593.64|585.84|603.01|595.21|603.24|595.44|593.2|585.4|1002
1655591400000|2022-06-18 22:30:00|602.82|595.02|598.64|590.84|606.32|598.52|596.76|588.96|1076
1655591700000|2022-06-18 22:35:00|598.66|590.86|600.06|592.26|600.57|592.77|596.13|588.33|951
1655592000000|2022-06-18 22:40:00|600.1|592.3|601.15|593.35|601.27|593.47|597.32|589.52|958
1655592300000|2022-06-18 22:45:00|601.16|593.36|595.97|588.17|601.36|593.56|595.14|587.34|894
1655592600000|2022-06-18 22:50:00|595.96|588.16|595.82|588.02|597.45|589.65|593.03|585.23|813
1655592900000|2022-06-18 22:55:00|595.8|588|599.71|591.91|599.71|591.91|594.25|586.45|869
1655593200000|2022-06-18 23:00:00|599.75|591.95|602.15|594.35|603.98|596.18|598.16|590.36|965
1655593500000|2022-06-18 23:05:00|602.16|594.36|597.48|589.68|602.36|594.56|597.41|589.61|912
1655593800000|2022-06-18 23:10:00|597.49|589.69|597.42|589.62|599.56|591.76|596.99|589.19|737
1655594100000|2022-06-18 23:15:00|597.43|589.63|595.22|587.42|598.13|590.33|593.19|585.39|803
1655594400000|2022-06-18 23:20:00|595.23|587.43|596.24|588.44|597.83|590.03|595.17|587.37|779
1655594700000|2022-06-18 23:25:00|596.26|588.46|600.64|592.84|600.81|593.01|595.9|588.1|664
1655595000000|2022-06-18 23:30:00|600.65|592.85|601.33|593.53|602.89|595.09|599.43|591.63|788
1655595300000|2022-06-18 23:35:00|601.28|593.48|598.83|591.03|603.03|595.23|598.53|590.73|817
1655595600000|2022-06-18 23:40:00|598.82|591.02|595|587.2|600.24|592.44|594.8|587|791
1655595900000|2022-06-18 23:45:00|595.1|587.3|598.71|590.91|598.71|590.91|594.91|587.11|862
1655596200000|2022-06-18 23:50:00|598.73|590.93|597.11|589.31|598.99|591.19|596.94|589.14|777
1655596500000|2022-06-18 23:55:00|597.13|589.33|596.08|588.28|597.94|590.14|595.86|588.06|656
1655596800000|2022-06-19 00:00:00|596.07|588.27|609.17|601.37|609.56|601.76|595.93|588.13|885
1655597100000|2022-06-19 00:05:00|609.18|601.38|618.6|610.8|618.83|611.03|607.33|599.53|880
1655597400000|2022-06-19 00:10:00|618.53|610.73|613.73|605.93|621.43|613.63|612.4|604.6|886
1655597700000|2022-06-19 00:15:00|613.67|605.87|615.75|607.95|621.04|613.24|613.41|605.61|822
1655598000000|2022-06-19 00:20:00|615.88|608.08|619.19|611.39|625.47|617.67|613.43|605.63|848
1655598300000|2022-06-19 00:25:00|619.13|611.33|618.22|610.42|621.77|613.97|617.41|609.61|860
1655598600000|2022-06-19 00:30:00|618.21|610.41|615.44|607.64|621.11|613.31|615.3|607.5|865
1655598900000|2022-06-19 00:35:00|615.42|607.62|616.9|609.1|618.67|610.87|615.03|607.23|735
1655599200000|2022-06-19 00:40:00|616.96|609.16|614.32|606.52|617.01|609.21|613.49|605.69|683
1655599500000|2022-06-19 00:45:00|614.2|606.4|610.74|602.94|614.55|606.75|610.08|602.28|831
1655599800000|2022-06-19 00:50:00|610.73|602.93|609.95|602.15|611.68|603.88|607.96|600.16|828
1655600100000|2022-06-19 00:55:00|609.91|602.11|609.06|601.26|610.18|602.38|607.86|600.06|792
1655600400000|2022-06-19 01:00:00|609.15|601.35|607.96|600.16|610.23|602.43|607.18|599.38|754
1655600700000|2022-06-19 01:05:00|607.97|600.17|605.29|597.49|608.22|600.42|604.43|596.63|773
1655601000000|2022-06-19 01:10:00|605.25|597.45|606.02|598.22|607.13|599.33|604.92|597.12|567
1655601300000|2022-06-19 01:15:00|606.07|598.27|602.56|594.76|606.07|598.27|602.56|594.76|744
1655601600000|2022-06-19 01:20:00|602.41|594.61|602.06|594.26|603.17|595.37|599.35|591.55|873
1655601900000|2022-06-19 01:25:00|602.1|594.3|601.79|593.99|602.6|594.8|600.87|593.07|667
1655602200000|2022-06-19 01:30:00|601.81|594.01|598.79|590.99|601.81|594.01|597.93|590.13|829
1655602500000|2022-06-19 01:35:00|598.75|590.95|597.88|590.08|599.73|591.93|596.24|588.44|716
1655602800000|2022-06-19 01:40:00|597.87|590.07|594.49|586.69|598.1|590.3|593.97|586.17|806
1655603100000|2022-06-19 01:45:00|594.5|586.7|595.56|587.76|596.81|589.01|593.57|585.77|863
1655603400000|2022-06-19 01:50:00|595.57|587.77|594.32|586.52|597.06|589.26|594.24|586.44|722
1655603700000|2022-06-19 01:55:00|594.1|586.3|595.9|588.1|597.07|589.27|593.58|585.78|830
1655604000000|2022-06-19 02:00:00|595.91|588.11|596.07|588.27|598.84|591.04|595.4|587.6|812
1655604300000|2022-06-19 02:05:00|596.11|588.31|595.62|587.82|596.11|588.31|594.53|586.73|720
1655604600000|2022-06-19 02:10:00|595.59|587.79|595.85|588.05|596.76|588.96|594.75|586.95|750
1655604900000|2022-06-19 02:15:00|595.69|587.89|592.59|584.79|595.78|587.98|589.69|581.89|879
1655605200000|2022-06-19 02:20:00|592.58|584.78|589.79|581.99|592.8|585|589.48|581.68|802
1655605500000|2022-06-19 02:25:00|589.81|582.01|586.91|579.11|589.97|582.17|586.76|578.96|720
1655605800000|2022-06-19 02:30:00|586.97|579.17|587.97|580.17|588.63|580.83|586.25|578.45|883
1655606100000|2022-06-19 02:35:00|587.98|580.18|590.76|582.96|592.11|584.31|587.54|579.74|746
1655606400000|2022-06-19 02:40:00|590.77|582.97|593.76|585.96|594.43|586.63|590.3|582.5|824
1655606700000|2022-06-19 02:45:00|593.78|585.98|594.2|586.4|595.7|587.9|593.08|585.28|725
1655607000000|2022-06-19 02:50:00|594.19|586.39|595.71|587.91|597.03|589.23|593.99|586.19|690
1655607300000|2022-06-19 02:55:00|595.85|588.05|596.04|588.24|596.93|589.13|595.6|587.8|604
1655607600000|2022-06-19 03:00:00|596.07|588.27|604.17|596.37|604.24|596.44|595.95|588.15|690
1655607900000|2022-06-19 03:05:00|604.18|596.38|609.99|602.19|610.45|602.65|603.95|596.15|815
1655608200000|2022-06-19 03:10:00|610|602.2|614.63|606.83|614.81|607.01|609.41|601.61|849
1655608500000|2022-06-19 03:15:00|614.6|606.8|611.76|603.96|615.14|607.34|609.79|601.99|856
1655608800000|2022-06-19 03:20:00|611.77|603.97|617.72|609.92|618.3|610.5|611|603.2|782
1655609100000|2022-06-19 03:25:00|617.67|609.87|612.26|604.46|617.76|609.96|611.86|604.06|795
1655609400000|2022-06-19 03:30:00|612.25|604.45|612.15|604.35|612.99|605.19|610.87|603.07|829
1655609700000|2022-06-19 03:35:00|612.19|604.39|608.74|600.94|612.22|604.42|608.73|600.93|578
1655610000000|2022-06-19 03:40:00|608.73|600.93|607.5|599.7|608.9|601.1|605.85|598.05|765
1655610300000|2022-06-19 03:45:00|607.54|599.74|605.67|597.87|607.73|599.93|605.32|597.52|648
1655610600000|2022-06-19 03:50:00|605.69|597.89|604.46|596.66|605.99|598.19|602.29|594.49|784
1655610900000|2022-06-19 03:55:00|604.48|596.68|603.03|595.23|604.51|596.71|600.74|592.94|808
1655611200000|2022-06-19 04:00:00|603.02|595.22|603.72|595.92|603.98|596.18|602.01|594.21|721
1655611500000|2022-06-19 04:05:00|603.73|595.93|607.51|599.71|607.77|599.97|603.15|595.35|722
1655611800000|2022-06-19 04:10:00|607.53|599.73|608.61|600.81|610.53|602.73|606.59|598.79|717
1655612100000|2022-06-19 04:15:00|608.6|600.8|607.82|600.02|609.04|601.24|606.99|599.19|708
1655612400000|2022-06-19 04:20:00|607.8|600|609.04|601.24|610.47|602.67|607.59|599.79|737
1655612700000|2022-06-19 04:25:00|609.03|601.23|606.9|599.1|609.93|602.13|606.87|599.07|787
1655613000000|2022-06-19 04:30:00|606.89|599.09|612.78|604.98|612.79|604.99|604.85|597.05|850
1655613300000|2022-06-19 04:35:00|612.83|605.03|611.44|603.64|613.07|605.27|610.21|602.41|782
1655613600000|2022-06-19 04:40:00|611.48|603.68|611.58|603.78|613.91|606.11|611.01|603.21|736
1655613900000|2022-06-19 04:45:00|611.6|603.8|610.6|602.8|613.73|605.93|610.47|602.67|747
1655614200000|2022-06-19 04:50:00|610.55|602.75|609.76|601.96|610.82|603.02|607.63|599.83|775
1655614500000|2022-06-19 04:55:00|609.72|601.92|610.92|603.12|611.66|603.86|608.7|600.9|730
1655614800000|2022-06-19 05:00:00|610.87|603.07|608.32|600.52|611.57|603.77|608.03|600.23|742
1655615100000|2022-06-19 05:05:00|608.23|600.43|609.31|601.51|617.63|609.83|602.77|594.97|837
1655615400000|2022-06-19 05:10:00|609.54|601.74|605.84|598.04|616.07|608.27|605.84|598.04|1008
1655615700000|2022-06-19 05:15:00|605.66|597.86|602.19|594.39|606.58|598.78|599.38|591.58|941
1655616000000|2022-06-19 05:20:00|602.2|594.4|599.22|591.42|602.97|595.17|598.35|590.55|975
1655616300000|2022-06-19 05:25:00|599.2|591.4|597.61|589.81|599.2|591.4|593.13|585.33|977
1655616600000|2022-06-19 05:30:00|597.62|589.82|597.73|589.93|601.58|593.78|596.84|589.04|888
1655616900000|2022-06-19 05:35:00|597.75|589.95|592.73|584.93|597.97|590.17|591.42|583.62|908
1655617200000|2022-06-19 05:40:00|592.77|584.97|593.12|585.32|594.18|586.38|591.83|584.03|880
1655617500000|2022-06-19 05:45:00|593.08|585.28|591.96|584.16|595.21|587.41|591.56|583.76|900
1655617800000|2022-06-19 05:50:00|591.93|584.13|592.91|585.11|593.82|586.02|591.79|583.99|675
1655618100000|2022-06-19 05:55:00|592.92|585.12|597.26|589.46|598.66|590.86|592.03|584.23|779
1655618400000|2022-06-19 06:00:00|597.25|589.45|596.9|589.1|597.35|589.55|592.39|584.59|807
1655618700000|2022-06-19 06:05:00|596.75|588.95|602.36|594.56|603.5|595.7|595.96|588.16|910
1655619000000|2022-06-19 06:10:00|602.37|594.57|603.13|595.33|605.23|597.43|601.65|593.85|618
1655619300000|2022-06-19 06:15:00|603.2|595.4|611.43|603.63|613.46|605.66|602.91|595.11|864
1655619600000|2022-06-19 06:20:00|611.4|603.6|611.9|604.1|613.95|606.15|609.33|601.53|890
1655619900000|2022-06-19 06:25:00|611.71|603.91|609.99|602.19|612.21|604.41|609.18|601.38|783
1655620200000|2022-06-19 06:30:00|609.95|602.15|612.06|604.26|615.18|607.38|609.3|601.5|702
1655620500000|2022-06-19 06:35:00|612.08|604.28|607.03|599.23|612.14|604.34|606.79|598.99|578
1655620800000|2022-06-19 06:40:00|607.02|599.22|608.17|600.37|609.52|601.72|606.89|599.09|507
1655621100000|2022-06-19 06:45:00|608.12|600.32|606.02|598.22|608.3|600.5|605.11|597.31|592
1655621400000|2022-06-19 06:50:00|606.03|598.23|606.8|599|607.42|599.62|605.92|598.12|543
1655621700000|2022-06-19 06:55:00|606.79|598.99|605.35|597.55|610.63|602.83|604.37|596.57|749
1655622000000|2022-06-19 07:00:00|605.4|597.6|605.2|597.4|606.51|598.71|603.39|595.59|601
1655622300000|2022-06-19 07:05:00|605.21|597.41|608.82|601.02|609.19|601.39|605.09|597.29|660
1655622600000|2022-06-19 07:10:00|608.84|601.04|613.66|605.86|614.72|606.92|608.05|600.25|672
1655622900000|2022-06-19 07:15:00|613.65|605.85|614.19|606.39|617.55|609.75|613.59|605.79|763
1655623200000|2022-06-19 07:20:00|614.06|606.26|615.69|607.89|620.77|612.97|612.82|605.02|874
1655623500000|2022-06-19 07:25:00|615.9|608.1|616.43|608.63|617.83|610.03|614.82|607.02|775
1655623800000|2022-06-19 07:30:00|616.41|608.61|614.39|606.59|617.65|609.85|613.92|606.12|819
1655624100000|2022-06-19 07:35:00|614.31|606.51|613.93|606.13|614.95|607.15|613.43|605.63|740
1655624400000|2022-06-19 07:40:00|613.97|606.17|612.51|604.71|614.16|606.36|611.76|603.96|667
1655624700000|2022-06-19 07:45:00|612.53|604.73|609.73|601.93|613.03|605.23|608.92|601.12|775
1655625000000|2022-06-19 07:50:00|609.76|601.96|607.91|600.11|609.76|601.96|607.54|599.74|698
1655625300000|2022-06-19 07:55:00|607.89|600.09|609.78|601.98|610.03|602.23|607.32|599.52|650
1655625600000|2022-06-19 08:00:00|609.84|602.04|608.05|600.25|610.03|602.23|607.8|600|711
1655625900000|2022-06-19 08:05:00|608.04|600.24|610.72|602.92|613.55|605.75|607.95|600.15|762
1655626200000|2022-06-19 08:10:00|610.88|603.08|607.93|600.13|610.9|603.1|606.49|598.69|749
1655626500000|2022-06-19 08:15:00|607.95|600.15|606.57|598.77|609.93|602.13|605.61|597.81|571
1655626800000|2022-06-19 08:20:00|606.58|598.78|611.25|603.45|611.31|603.51|606.57|598.77|599
1655627100000|2022-06-19 08:25:00|611.26|603.46|611.98|604.18|612.03|604.23|609.14|601.34|419
1655627400000|2022-06-19 08:30:00|611.97|604.17|617.91|610.11|619.45|611.65|611.57|603.77|748
1655627700000|2022-06-19 08:35:00|617.88|610.08|615.46|607.66|619.21|611.41|613.79|605.99|538
1655628000000|2022-06-19 08:40:00|615.44|607.64|615.58|607.78|616.59|608.79|614.67|606.87|433
1655628300000|2022-06-19 08:45:00|615.57|607.77|613.95|606.15|615.7|607.9|613.72|605.92|438
1655628600000|2022-06-19 08:50:00|613.96|606.16|614.51|606.71|615.52|607.72|613.39|605.59|287
1655628900000|2022-06-19 08:55:00|614.49|606.69|617.69|609.89|619.13|611.33|613.99|606.19|528
1655629200000|2022-06-19 09:00:00|617.7|609.9|615.66|607.86|617.7|609.9|615.47|607.67|471
1655629500000|2022-06-19 09:05:00|615.68|607.88|615.38|607.58|615.85|608.05|614.28|606.48|422
1655629800000|2022-06-19 09:10:00|615.36|607.56|619.44|611.64|619.49|611.69|615.36|607.56|579
1655630100000|2022-06-19 09:15:00|619.4|611.6|626.35|618.55|627.67|619.87|618.53|610.73|856
1655630400000|2022-06-19 09:20:00|626.3|618.5|625.32|617.52|626.91|619.11|624.29|616.49|743
1655630700000|2022-06-19 09:25:00|625.31|617.51|626.29|618.49|628.8|621|624.05|616.25|703
1655631000000|2022-06-19 09:30:00|626.21|618.41|628.96|621.16|630.37|622.57|625.65|617.85|914
1655631300000|2022-06-19 09:35:00|629.14|621.34|626.15|618.35|629.32|621.52|625.61|617.81|819
1655631600000|2022-06-19 09:40:00|626.25|618.45|628.68|620.88|628.72|620.92|625.22|617.42|588
1655631900000|2022-06-19 09:45:00|628.67|620.87|629.1|621.3|634.17|626.37|628.63|620.83|755
1655632200000|2022-06-19 09:50:00|629.08|621.28|625.97|618.17|629.08|621.28|623.99|616.19|641
1655632500000|2022-06-19 09:55:00|626.23|618.43|622.53|614.73|626.39|618.59|621.87|614.07|584
1655632800000|2022-06-19 10:00:00|622.52|614.72|624.41|616.61|624.43|616.63|621.43|613.63|759
1655633100000|2022-06-19 10:05:00|624.42|616.62|625.12|617.32|626.77|618.97|624.13|616.33|641
1655633400000|2022-06-19 10:10:00|625.11|617.31|628.93|621.13|629.54|621.74|623.12|615.32|645
1655633700000|2022-06-19 10:15:00|628.95|621.15|637.19|629.39|638.56|630.76|628.62|620.82|970
1655634000000|2022-06-19 10:20:00|637.2|629.4|645.87|638.07|648.13|640.33|637.19|629.39|1020
1655634300000|2022-06-19 10:25:00|645.9|638.1|641.56|633.76|645.91|638.11|639.71|631.91|928
1655634600000|2022-06-19 10:30:00|641.53|633.73|641.29|633.49|647.37|639.57|640.61|632.81|919
1655634900000|2022-06-19 10:35:00|641.33|633.53|635.55|627.75|642.11|634.31|634.59|626.79|787
1655635200000|2022-06-19 10:40:00|635.57|627.77|638.99|631.19|639.97|632.17|635.53|627.73|751
1655635500000|2022-06-19 10:45:00|639.03|631.23|640.85|633.05|641.12|633.32|636.83|629.03|694
1655635800000|2022-06-19 10:50:00|640.84|633.04|640.79|632.99|642.33|634.53|638.27|630.47|740
1655636100000|2022-06-19 10:55:00|640.74|632.94|643.98|636.18|648.97|641.17|640.37|632.57|843
1655636400000|2022-06-19 11:00:00|644|636.2|640.45|632.65|646.6|638.8|640.16|632.36|769
1655636700000|2022-06-19 11:05:00|640.5|632.7|639.18|631.38|641.7|633.9|639|631.2|693
1655637000000|2022-06-19 11:10:00|639.17|631.37|639.51|631.71|639.91|632.11|638.2|630.4|603
1655637300000|2022-06-19 11:15:00|639.5|631.7|637.19|629.39|641.3|633.5|636.98|629.18|701
1655637600000|2022-06-19 11:20:00|637.17|629.37|637.37|629.57|638.31|630.51|636.21|628.41|624
1655637900000|2022-06-19 11:25:00|637.36|629.56|637.67|629.87|638.41|630.61|637|629.2|525
1655638200000|2022-06-19 11:30:00|637.64|629.84|640.26|632.46|642.22|634.42|637.1|629.3|636
1655638500000|2022-06-19 11:35:00|640.58|632.78|636.26|628.46|640.58|632.78|636.23|628.43|617
1655638800000|2022-06-19 11:40:00|636.23|628.43|637.66|629.86|637.66|629.86|635.04|627.24|659
1655639100000|2022-06-19 11:45:00|637.67|629.87|636.31|628.51|637.83|630.03|635.96|628.16|601
1655639400000|2022-06-19 11:50:00|636.32|628.52|636.82|629.02|636.89|629.09|636.01|628.21|482
1655639700000|2022-06-19 11:55:00|636.77|628.97|636.45|628.65|637.75|629.95|636.26|628.46|412
1655640000000|2022-06-19 12:00:00|636.46|628.66|633.84|626.04|637.76|629.96|633.61|625.81|572
1655640300000|2022-06-19 12:05:00|633.83|626.03|638.35|630.55|639.26|631.46|633.62|625.82|639
1655640600000|2022-06-19 12:10:00|638.33|630.53|640.45|632.65|640.51|632.71|637.94|630.14|520
1655640900000|2022-06-19 12:15:00|640.48|632.68|641.4|633.6|643.21|635.41|639.46|631.66|694
1655641200000|2022-06-19 12:20:00|641.41|633.61|637.55|629.75|641.61|633.81|636.47|628.67|769
1655641500000|2022-06-19 12:25:00|637.53|629.73|629.93|622.13|637.69|629.89|629.56|621.76|743
1655641800000|2022-06-19 12:30:00|629.88|622.08|634.69|626.89|635.39|627.59|628.82|621.02|842
1655642100000|2022-06-19 12:35:00|634.7|626.9|634.76|626.96|635.41|627.61|632.83|625.03|570
1655642400000|2022-06-19 12:40:00|634.72|626.92|630.43|622.63|634.72|626.92|630.41|622.61|577
1655642700000|2022-06-19 12:45:00|630.41|622.61|632.14|624.34|633.51|625.71|630.41|622.61|661
1655643000000|2022-06-19 12:50:00|632.13|624.33|628.14|620.34|632.83|625.03|628.05|620.25|645
1655643300000|2022-06-19 12:55:00|628.11|620.31|629.58|621.78|631.36|623.56|626.34|618.54|640
1655643600000|2022-06-19 13:00:00|629.57|621.77|631.71|623.91|631.92|624.12|629.44|621.64|552
1655643900000|2022-06-19 13:05:00|631.68|623.88|631.82|624.02|632.99|625.19|631.01|623.21|437
1655644200000|2022-06-19 13:10:00|631.83|624.03|628.47|620.67|632.58|624.78|627.97|620.17|557
1655644500000|2022-06-19 13:15:00|628.48|620.68|632.73|624.93|634.8|627|628.29|620.49|620
1655644800000|2022-06-19 13:20:00|632.76|624.96|634.87|627.07|635.34|627.54|632.66|624.86|515
1655645100000|2022-06-19 13:25:00|634.83|627.03|634.94|627.14|635.41|627.61|633.78|625.98|494
1655645400000|2022-06-19 13:30:00|634.88|627.08|633.82|626.02|636.38|628.58|633.07|625.27|673
1655645700000|2022-06-19 13:35:00|633.78|625.98|634.85|627.05|637.7|629.9|633.76|625.96|524
1655646000000|2022-06-19 13:40:00|634.84|627.04|632.59|624.79|634.97|627.17|632.28|624.48|469
1655646300000|2022-06-19 13:45:00|632.42|624.62|632.34|624.54|633.35|625.55|630.26|622.46|595
1655646600000|2022-06-19 13:50:00|632.35|624.55|630.06|622.26|632.6|624.8|629.79|621.99|558
1655646900000|2022-06-19 13:55:00|630.07|622.27|625.48|617.68|630.07|622.27|624.58|616.78|599
1655647200000|2022-06-19 14:00:00|625.46|617.66|629.22|621.42|630.21|622.41|625.3|617.5|666
1655647500000|2022-06-19 14:05:00|629.21|621.41|629.4|621.6|630.47|622.67|628|620.2|657
1655647800000|2022-06-19 14:10:00|629.39|621.59|625.12|617.32|629.96|622.16|625.06|617.26|552
1655648100000|2022-06-19 14:15:00|625.1|617.3|628.81|621.01|628.95|621.15|624.46|616.66|577
1655648400000|2022-06-19 14:20:00|628.79|620.99|627.18|619.38|629.1|621.3|626.73|618.93|480
1655648700000|2022-06-19 14:25:00|627.1|619.3|630.69|622.89|631.8|624|627.1|619.3|541
1655649000000|2022-06-19 14:30:00|630.67|622.87|633.05|625.25|633.98|626.18|630.37|622.57|615
1655649300000|2022-06-19 14:35:00|633.03|625.23|632.5|624.7|633.91|626.11|631.83|624.03|454
1655649600000|2022-06-19 14:40:00|632.15|624.35|631.89|624.09|632.87|625.07|631.86|624.06|453
1655649900000|2022-06-19 14:45:00|631.88|624.08|633.88|626.08|635.03|627.23|631.24|623.44|595
1655650200000|2022-06-19 14:50:00|633.84|626.04|632.33|624.53|634.17|626.37|632.18|624.38|461
1655650500000|2022-06-19 14:55:00|632.34|624.54|633.63|625.83|634.2|626.4|632.04|624.24|495
1655650800000|2022-06-19 15:00:00|633.62|625.82|632.45|624.65|635.73|627.93|632.45|624.65|605
1655651100000|2022-06-19 15:05:00|632.44|624.64|629.83|622.03|633|625.2|629.51|621.71|552
1655651400000|2022-06-19 15:10:00|629.81|622.01|631.12|623.32|631.78|623.98|629.41|621.61|533
1655651700000|2022-06-19 15:15:00|631.17|623.37|628.42|620.62|631.53|623.73|627.37|619.57|516
1655652000000|2022-06-19 15:20:00|628.38|620.58|628.18|620.38|628.8|621|627.32|619.52|460
1655652300000|2022-06-19 15:25:00|628.17|620.37|632.08|624.28|632.61|624.81|628.09|620.29|498
1655652600000|2022-06-19 15:30:00|632.07|624.27|640.17|632.37|641.68|633.88|631.99|624.19|775
1655652900000|2022-06-19 15:35:00|640.16|632.36|642.14|634.34|643.28|635.48|637.95|630.15|848
1655653200000|2022-06-19 15:40:00|642.08|634.28|638.66|630.86|642.09|634.29|638.16|630.36|721
1655653500000|2022-06-19 15:45:00|638.68|630.88|641.35|633.55|642.92|635.12|638.2|630.4|728
1655653800000|2022-06-19 15:50:00|641.34|633.54|646.64|638.84|648.42|640.62|640.23|632.43|783
1655654100000|2022-06-19 15:55:00|646.53|638.73|646.32|638.52|647.73|639.93|644.25|636.45|778
1655654400000|2022-06-19 16:00:00|646.33|638.53|646.02|638.22|647.74|639.94|643.61|635.81|760
1655654700000|2022-06-19 16:05:00|646.04|638.24|643.8|636|646.96|639.16|642.47|634.67|697
1655655000000|2022-06-19 16:10:00|643.79|635.99|642.85|635.05|643.86|636.06|641.3|633.5|692
1655655300000|2022-06-19 16:15:00|642.84|635.04|640.75|632.95|643.12|635.32|639.94|632.14|590
1655655600000|2022-06-19 16:20:00|640.73|632.93|640.19|632.39|642.32|634.52|639.2|631.4|569
1655655900000|2022-06-19 16:25:00|640.18|632.38|641.2|633.4|641.87|634.07|640.1|632.3|498
1655656200000|2022-06-19 16:30:00|641.21|633.41|640.3|632.5|641.69|633.89|639.2|631.4|483
1655656500000|2022-06-19 16:35:00|640.29|632.49|640.16|632.36|640.42|632.62|639.11|631.31|480
1655656800000|2022-06-19 16:40:00|640.15|632.35|642.13|634.33|642.84|635.04|639.9|632.1|675
1655657100000|2022-06-19 16:45:00|642.1|634.3|636.31|628.51|643.99|636.19|636.15|628.35|865
1655657400000|2022-06-19 16:50:00|636.3|628.5|644.27|636.47|644.5|636.7|636.23|628.43|793
1655657700000|2022-06-19 16:55:00|644.29|636.49|646.84|639.04|647.33|639.53|643.21|635.41|689
1655658000000|2022-06-19 17:00:00|646.56|638.76|643.85|636.05|647.22|639.42|643.59|635.79|739
1655658300000|2022-06-19 17:05:00|643.84|636.04|641.13|633.33|644.11|636.31|640.43|632.63|687
1655658600000|2022-06-19 17:10:00|641.14|633.34|639.43|631.63|641.34|633.54|639.37|631.57|683
1655658900000|2022-06-19 17:15:00|639.42|631.62|637.27|629.47|640.08|632.28|636.37|628.57|753
1655659200000|2022-06-19 17:20:00|637.24|629.44|638.09|630.29|639.91|632.11|636.23|628.43|736
1655659500000|2022-06-19 17:25:00|638.08|630.28|638.76|630.96|639.05|631.25|637.17|629.37|690
1655659800000|2022-06-19 17:30:00|638.77|630.97|638.1|630.3|641.92|634.12|637.71|629.91|776
1655660100000|2022-06-19 17:35:00|638.09|630.29|641.97|634.17|641.99|634.19|637.82|630.02|706
1655660400000|2022-06-19 17:40:00|641.96|634.16|643.95|636.15|644.35|636.55|641.71|633.91|644
1655660700000|2022-06-19 17:45:00|643.93|636.13|645.08|637.28|647.52|639.72|641.77|633.97|799
1655661000000|2022-06-19 17:50:00|645.06|637.26|645.06|637.26|645.35|637.55|642.32|634.52|713
1655661300000|2022-06-19 17:55:00|645.05|637.25|642.89|635.09|645.25|637.45|641.31|633.51|578
1655661600000|2022-06-19 18:00:00|642.9|635.1|641.95|634.15|644.19|636.39|641.95|634.15|412
1655661900000|2022-06-19 18:05:00|641.96|634.16|645.12|637.32|645.3|637.5|641.82|634.02|490
1655662200000|2022-06-19 18:10:00|645.1|637.3|646.68|638.88|647.14|639.34|644.22|636.42|664
1655662500000|2022-06-19 18:15:00|646.66|638.86|650.73|642.93|651.91|644.11|646.2|638.4|868
1655662800000|2022-06-19 18:20:00|650.75|642.95|650.26|642.46|650.86|643.06|648.85|641.05|737
1655663100000|2022-06-19 18:25:00|650.25|642.45|649.75|641.95|650.25|642.45|648.28|640.48|658
1655663400000|2022-06-19 18:30:00|649.79|641.99|650.35|642.55|652.97|645.17|649.2|641.4|674
1655663700000|2022-06-19 18:35:00|650.34|642.54|647.24|639.44|650.71|642.91|647.15|639.35|640
1655664000000|2022-06-19 18:40:00|647.23|639.43|646.85|639.05|647.23|639.43|646.19|638.39|671
1655664300000|2022-06-19 18:45:00|646.8|639|646.89|639.09|648.26|640.46|646.2|638.4|629
1655664600000|2022-06-19 18:50:00|646.88|639.08|651.82|644.02|652.19|644.39|646.44|638.64|679
1655664900000|2022-06-19 18:55:00|651.84|644.04|668.75|660.95|670|662.2|651.37|643.57|1003
1655665200000|2022-06-19 19:00:00|668.92|661.12|667.47|659.67|674.01|666.21|664.55|656.75|1022
1655665500000|2022-06-19 19:05:00|667.5|659.7|660.84|653.04|667.58|659.78|658.74|650.94|987
1655665800000|2022-06-19 19:10:00|660.86|653.06|660.68|652.88|664|656.2|659.59|651.79|913
1655666100000|2022-06-19 19:15:00|660.7|652.9|658.32|650.52|662.34|654.54|658.01|650.21|772
1655666400000|2022-06-19 19:20:00|658.3|650.5|661.07|653.27|661.77|653.97|656.92|649.12|862
1655666700000|2022-06-19 19:25:00|661.04|653.24|662.87|655.07|663.54|655.74|660.78|652.98|869
1655667000000|2022-06-19 19:30:00|662.88|655.08|665.13|655.83|665.76|656.46|661.44|652.14|873
1655667300000|2022-06-19 19:35:00|665.15|655.85|664.2|654.9|666.58|657.28|663.16|653.86|845
1655667600000|2022-06-19 19:40:00|664.21|654.91|664.96|655.66|666.77|657.47|664.02|654.72|825
1655667900000|2022-06-19 19:45:00|664.95|655.65|666.95|657.65|668.33|659.03|663.77|654.47|905
1655668200000|2022-06-19 19:50:00|666.98|657.68|664.9|655.6|668.47|659.17|664.23|654.93|801
1655668500000|2022-06-19 19:55:00|664.89|655.59|665.01|655.71|668.35|659.05|664.04|654.74|832
1655668800000|2022-06-19 20:00:00|665.13|655.83|664.85|655.55|667.38|658.08|663.82|654.52|783
1655669100000|2022-06-19 20:05:00|664.82|655.52|668.07|658.77|668.07|658.77|663.87|654.57|780
1655669400000|2022-06-19 20:10:00|668.11|658.81|667.58|658.28|673.09|663.79|667.07|657.77|941
1655669700000|2022-06-19 20:15:00|667.59|658.29|667.27|657.97|670.68|661.38|667.2|657.9|847
1655670000000|2022-06-19 20:20:00|667.26|657.96|669.08|659.78|670.01|660.71|667.11|657.81|804
1655670300000|2022-06-19 20:25:00|669.02|659.72|676.89|667.59|676.89|667.59|667.98|658.68|825
1655670600000|2022-06-19 20:30:00|676.87|667.57|684.95|675.65|685.61|676.31|675.93|666.63|1002
1655670900000|2022-06-19 20:35:00|684.85|675.55|678.52|669.22|685.12|675.82|678.52|669.22|967
1655671200000|2022-06-19 20:40:00|678.28|668.98|677.57|668.27|680.51|671.21|677.19|667.89|826
1655671500000|2022-06-19 20:45:00|677.55|668.25|681.05|671.75|684.96|675.66|677.2|667.9|932
1655671800000|2022-06-19 20:50:00|681.22|671.92|675.43|666.13|682.93|673.63|675.11|665.81|889
1655672100000|2022-06-19 20:55:00|675.44|666.14|676.07|666.77|677.34|668.04|674.71|665.41|742
1655672400000|2022-06-19 21:00:00|676.1|666.8|672.3|664.5|676.71|667.41|672.11|663.24|795
1655672700000|2022-06-19 21:05:00|672.02|664.22|671.29|663.49|674.1|666.3|668.95|661.15|851
1655673000000|2022-06-19 21:10:00|671.34|663.54|671.28|663.48|672.45|664.65|670.26|662.46|749
1655673300000|2022-06-19 21:15:00|671.25|663.45|669.45|661.65|671.76|663.96|669.44|661.64|610
1655673600000|2022-06-19 21:20:00|669.46|661.66|668.29|660.49|669.52|661.72|667.97|660.17|529
1655673900000|2022-06-19 21:25:00|668.28|660.48|665.34|657.54|668.33|660.53|665.34|657.54|421
1655674200000|2022-06-19 21:30:00|665.33|657.53|665.95|658.15|666.34|658.54|665.25|657.45|367
1655674500000|2022-06-19 21:35:00|665.94|658.14|667.96|660.16|668.8|661|665.35|657.55|530
1655674800000|2022-06-19 21:40:00|667.95|660.15|665.96|658.16|668.05|660.25|665.88|658.08|369
1655675100000|2022-06-19 21:45:00|665.95|658.15|667.62|659.82|667.71|659.91|665.95|658.15|482
1655675400000|2022-06-19 21:50:00|667.64|659.84|662.29|654.49|667.69|659.89|662.06|654.26|468
1655675700000|2022-06-19 21:55:00|662.2|654.4|662.9|655.1|663.72|655.92|661.88|654.08|523
1655676000000|2022-06-19 22:00:00|662.92|655.12|662.98|655.18|665.43|657.63|662.88|655.08|672
1655676300000|2022-06-19 22:05:00|663.01|655.21|660.69|652.89|663.51|655.71|659.76|651.96|539
1655676600000|2022-06-19 22:10:00|660.7|652.9|664.88|657.08|664.99|657.19|660.7|652.9|688
1655676900000|2022-06-19 22:15:00|664.81|657.01|670.4|662.6|672.01|664.21|664.81|657.01|793
1655677200000|2022-06-19 22:20:00|670.38|662.58|671.39|663.59|674.23|666.43|669.93|662.13|756
1655677500000|2022-06-19 22:25:00|671.27|663.47|669.17|661.37|672.79|664.99|669.12|661.32|925
1655677800000|2022-06-19 22:30:00|669.16|661.36|666.35|658.55|669.88|662.08|665.65|657.85|799
1655678100000|2022-06-19 22:35:00|666.21|658.41|665.53|657.73|666.38|658.58|663.4|655.6|857
1655678400000|2022-06-19 22:40:00|665.56|657.76|666.16|658.36|666.64|658.84|663.98|656.18|803
1655678700000|2022-06-19 22:45:00|666.15|658.35|664.05|656.25|667.36|659.56|663.94|656.14|844
1655679000000|2022-06-19 22:50:00|664.04|656.24|666.1|658.3|666.1|658.3|662.54|654.74|800
1655679300000|2022-06-19 22:55:00|666.08|658.28|668.19|660.39|668.83|661.03|664.84|657.04|824
1655679600000|2022-06-19 23:00:00|668.15|660.35|666.13|658.33|669.21|661.41|666.1|658.3|736
1655679900000|2022-06-19 23:05:00|666.12|658.32|662.03|654.23|666.31|658.51|661.89|654.09|737
1655680200000|2022-06-19 23:10:00|662|654.2|661.96|654.16|663.15|655.35|661.09|653.29|732
1655680500000|2022-06-19 23:15:00|661.9|654.1|660.56|652.76|663.09|655.29|658.1|650.3|773
1655680800000|2022-06-19 23:20:00|660.59|652.79|662.41|654.61|663.01|655.21|660.22|652.42|489
1655681100000|2022-06-19 23:25:00|662.39|654.59|660.19|652.39|662.69|654.89|659.67|651.87|551
1655681400000|2022-06-19 23:30:00|660.15|652.35|661.76|653.96|661.87|654.07|660.14|652.34|370
1655681700000|2022-06-19 23:35:00|661.77|653.97|661.89|654.09|662.42|654.62|661.12|653.32|509
1655682000000|2022-06-19 23:40:00|661.93|654.13|658.38|650.58|661.96|654.16|658.01|650.21|648
1655682300000|2022-06-19 23:45:00|658.39|650.59|661.88|654.08|662.34|654.54|658.3|650.5|744
1655682600000|2022-06-19 23:50:00|661.94|654.14|663.39|655.59|663.98|656.18|661.62|653.82|729
1655682900000|2022-06-19 23:55:00|663.4|655.6|663.41|655.61|664.32|656.52|662.83|655.03|558
1655683200000|2022-06-20 00:00:00|663.61|655.81|664.85|657.05|669.19|661.39|661.24|653.44|835
1655683500000|2022-06-20 00:05:00|664.82|657.02|660.93|653.13|665.99|658.19|660.24|652.44|861
1655683800000|2022-06-20 00:10:00|660.96|653.16|660.01|652.21|662.7|654.9|659.33|651.53|992
1655684100000|2022-06-20 00:15:00|660.3|652.5|665.45|657.65|665.47|657.67|659.67|651.87|922
1655684400000|2022-06-20 00:20:00|665.37|657.57|664.51|656.71|665.59|657.79|662.17|654.37|826
1655684700000|2022-06-20 00:25:00|664.42|656.62|662.81|655.01|666.35|658.55|661.73|653.93|813
1655685000000|2022-06-20 00:30:00|662.85|655.05|656.46|648.66|663.7|655.9|654.34|646.54|912
1655685300000|2022-06-20 00:35:00|656.47|648.67|655.51|647.71|656.56|648.76|653.68|645.88|825
1655685600000|2022-06-20 00:40:00|655.44|647.64|653.16|645.36|655.97|648.17|652.63|644.83|816
1655685900000|2022-06-20 00:45:00|653.15|645.35|654.65|646.85|655.72|647.92|653.02|645.22|823
1655686200000|2022-06-20 00:50:00|654.76|646.96|653.26|645.46|654.79|646.99|651.11|643.31|829
1655686500000|2022-06-20 00:55:00|653.25|645.45|651.66|643.86|654.01|646.21|651.34|643.54|789
1655686800000|2022-06-20 01:00:00|651.67|643.87|653.58|645.78|655.64|647.84|651.64|643.84|774
1655687100000|2022-06-20 01:05:00|653.56|645.76|650.75|642.95|654.84|647.04|650.74|642.94|699
1655687400000|2022-06-20 01:10:00|650.71|642.91|645.64|637.84|650.97|643.17|644.79|636.99|904
1655687700000|2022-06-20 01:15:00|645.61|637.81|645.28|637.48|648.13|640.33|644.58|636.78|883
1655688000000|2022-06-20 01:20:00|645.26|637.46|645.68|637.88|646.58|638.78|643.06|635.26|873
1655688300000|2022-06-20 01:25:00|645.61|637.81|645.55|637.75|645.74|637.94|642.89|635.09|828
1655688600000|2022-06-20 01:30:00|645.47|637.67|645.62|637.82|645.77|637.97|643.54|635.74|824
1655688900000|2022-06-20 01:35:00|645.65|637.85|641.97|634.17|646.07|638.27|641.86|634.06|793
1655689200000|2022-06-20 01:40:00|641.91|634.11|640.6|632.8|642.17|634.37|639.13|631.33|828
1655689500000|2022-06-20 01:45:00|640.62|632.82|638.95|631.15|641.43|633.63|638.93|631.13|807
1655689800000|2022-06-20 01:50:00|638.93|631.13|642.36|634.56|642.61|634.81|636.78|628.98|866
1655690100000|2022-06-20 01:55:00|642.4|634.6|643.67|635.87|644.42|636.62|641.4|633.6|785
1655690400000|2022-06-20 02:00:00|643.85|636.05|646.97|639.17|647.89|640.09|643.56|635.76|825
1655690700000|2022-06-20 02:05:00|646.92|639.12|649.39|641.59|652.23|644.43|646.92|639.12|923
1655691000000|2022-06-20 02:10:00|649.36|641.56|646.95|639.15|649.4|641.6|646.66|638.86|641
1655691300000|2022-06-20 02:15:00|646.94|639.14|644.68|636.88|646.97|639.17|644.08|636.28|713
1655691600000|2022-06-20 02:20:00|644.67|636.87|641.26|633.46|645.95|638.15|641.26|633.46|721
1655691900000|2022-06-20 02:25:00|641.27|633.47|635.46|627.66|642.64|634.84|635.04|627.24|902
1655692200000|2022-06-20 02:30:00|635.49|627.69|637.07|629.27|637.86|630.06|634.9|627.1|884
1655692500000|2022-06-20 02:35:00|637.06|629.26|637.87|630.07|638.61|630.81|636.04|628.24|832
1655692800000|2022-06-20 02:40:00|637.86|630.06|644.48|636.68|644.5|636.7|637.82|630.02|762
1655693100000|2022-06-20 02:45:00|644.53|636.73|645.47|637.67|645.79|637.99|643.37|635.57|764
1655693400000|2022-06-20 02:50:00|645.37|637.57|644.88|637.08|645.66|637.86|643.69|635.89|771
1655693700000|2022-06-20 02:55:00|644.97|637.17|645.71|637.91|645.83|638.03|644|636.2|764
1655694000000|2022-06-20 03:00:00|645.68|637.88|643.57|635.77|646.57|638.77|642.7|634.9|902
1655694300000|2022-06-20 03:05:00|643.54|635.74|645.57|637.77|647.78|639.98|643.38|635.58|829
1655694600000|2022-06-20 03:10:00|645.58|637.78|646.14|638.34|647.63|639.83|645.43|637.63|730
1655694900000|2022-06-20 03:15:00|646.16|638.36|646.63|638.83|646.77|638.97|643.69|635.89|692
1655695200000|2022-06-20 03:20:00|646.53|638.73|646.06|638.26|647.45|639.65|645.82|638.02|753
1655695500000|2022-06-20 03:25:00|646.14|638.34|648.7|640.9|650.72|642.92|645.74|637.94|805
1655695800000|2022-06-20 03:30:00|648.69|640.89|647.16|639.36|648.91|641.11|646.79|638.99|723
1655696100000|2022-06-20 03:35:00|647.13|639.33|648.74|640.94|649.01|641.21|646.82|639.02|780
1655696400000|2022-06-20 03:40:00|648.73|640.93|651.59|643.79|651.91|644.11|648.02|640.22|749
1655696700000|2022-06-20 03:45:00|651.56|643.76|648.87|641.07|652.76|644.96|648.61|640.81|819
1655697000000|2022-06-20 03:50:00|648.89|641.09|647.17|639.37|649.54|641.74|646.88|639.08|745
1655697300000|2022-06-20 03:55:00|647.2|639.4|647.07|639.27|648.01|640.21|646.96|639.16|754
1655697600000|2022-06-20 04:00:00|647.08|639.28|646.97|639.17|647.84|640.04|646.84|639.04|775
1655697900000|2022-06-20 04:05:00|646.98|639.18|647.09|639.29|647.88|640.08|646.89|639.09|758
1655698200000|2022-06-20 04:10:00|647.08|639.28|647.93|640.13|648.31|640.51|646.97|639.17|720
1655698500000|2022-06-20 04:15:00|647.95|640.15|649.25|641.45|649.86|642.06|647.73|639.93|772
1655698800000|2022-06-20 04:20:00|649.06|641.26|650.6|642.8|651.95|644.15|648.95|641.15|800
1655699100000|2022-06-20 04:25:00|650.61|642.81|652.6|644.8|652.72|644.92|650.6|642.8|715
1655699400000|2022-06-20 04:30:00|652.59|644.79|651.51|643.71|652.7|644.9|650.1|642.3|523
1655699700000|2022-06-20 04:35:00|651.58|643.78|650.01|642.21|651.58|643.78|649.31|641.51|495
1655700000000|2022-06-20 04:40:00|650|642.2|647.59|639.79|650.01|642.21|647.5|639.7|658
1655700300000|2022-06-20 04:45:00|647.61|639.81|644.19|636.39|648.56|640.76|644.19|636.39|778
1655700600000|2022-06-20 04:50:00|644.25|636.45|642.6|634.8|645.06|637.26|642.56|634.76|634
1655700900000|2022-06-20 04:55:00|642.49|634.69|638.73|630.93|642.49|634.69|638|630.2|820
1655701200000|2022-06-20 05:00:00|638.75|630.95|638.77|630.97|640.09|632.29|637.86|630.06|725
1655701500000|2022-06-20 05:05:00|638.78|630.98|640.74|632.94|640.92|633.12|638.5|630.7|713
1655701800000|2022-06-20 05:10:00|640.75|632.95|639.9|632.1|641.03|633.23|637.97|630.17|687
1655702100000|2022-06-20 05:15:00|639.67|631.87|635.98|628.18|640.21|632.41|635.39|627.59|811
1655702400000|2022-06-20 05:20:00|635.97|628.17|637.9|630.1|638.72|630.92|635.8|628|743
1655702700000|2022-06-20 05:25:00|637.89|630.09|638.34|630.54|638.45|630.65|635.73|627.93|735
1655703000000|2022-06-20 05:30:00|638.21|630.41|639.59|631.79|640.25|632.45|636.09|628.29|827
1655703300000|2022-06-20 05:35:00|639.62|631.82|642|634.2|642.14|634.34|638.56|630.76|759
1655703600000|2022-06-20 05:40:00|641.97|634.17|642.51|634.71|643.54|635.74|641.8|634|654
1655703900000|2022-06-20 05:45:00|642.5|634.7|642.65|634.85|643.09|635.29|640.91|633.11|723
1655704200000|2022-06-20 05:50:00|642.62|634.82|646.52|638.72|646.6|638.8|642.57|634.77|777
1655704500000|2022-06-20 05:55:00|646.51|638.71|647.93|640.13|648.76|640.96|645.7|637.9|783
1655704800000|2022-06-20 06:00:00|647.96|640.16|647.1|639.3|648.11|640.31|646.62|638.82|687
1655705100000|2022-06-20 06:05:00|647.08|639.28|646.72|638.92|647.21|639.41|646.17|638.37|410
1655705400000|2022-06-20 06:10:00|646.73|638.93|649.59|641.79|649.61|641.81|646.54|638.74|584
1655705700000|2022-06-20 06:15:00|649.72|641.92|646.96|639.16|651.22|643.42|646.22|638.42|801
1655706000000|2022-06-20 06:20:00|646.97|639.17|643.09|635.29|647.19|639.39|642.88|635.08|734
1655706300000|2022-06-20 06:25:00|643.17|635.37|642.21|634.41|644.11|636.31|641.85|634.05|769
1655706600000|2022-06-20 06:30:00|642.25|634.45|641.02|633.22|642.59|634.79|638.92|631.12|734
1655706900000|2022-06-20 06:35:00|641.08|633.28|642.29|634.49|643.06|635.26|640.72|632.92|684
1655707200000|2022-06-20 06:40:00|642.3|634.5|646.34|638.54|647.06|639.26|641.86|634.06|713
1655707500000|2022-06-20 06:45:00|646.35|638.55|647.19|639.39|648.12|640.32|646.35|638.55|694
1655707800000|2022-06-20 06:50:00|647.18|639.38|648.92|641.12|649.56|641.76|646.85|639.05|694
1655708100000|2022-06-20 06:55:00|648.87|641.07|649.1|641.3|649.47|641.67|647.86|640.06|598
1655708400000|2022-06-20 07:00:00|649.07|641.27|649.11|641.31|650.13|642.33|648.37|640.57|675
1655708700000|2022-06-20 07:05:00|649.12|641.32|644.31|636.51|649.26|641.46|644.28|636.48|698
1655709000000|2022-06-20 07:10:00|644.3|636.5|643.87|636.07|646.14|638.34|643.79|635.99|560
1655709300000|2022-06-20 07:15:00|643.88|636.08|642.85|635.05|644.02|636.22|640.8|633|582
1655709600000|2022-06-20 07:20:00|642.84|635.04|642.21|634.41|643.95|636.15|640.38|632.58|629
1655709900000|2022-06-20 07:25:00|642.2|634.4|641.98|634.18|642.99|635.19|640.88|633.08|648
1655710200000|2022-06-20 07:30:00|642.06|634.26|641.93|634.13|643.05|635.25|641.88|634.08|563
1655710500000|2022-06-20 07:35:00|641.92|634.12|638.64|630.84|641.98|634.18|635.71|627.91|842
1655710800000|2022-06-20 07:40:00|638.49|630.69|635.95|628.15|639|631.2|635.84|628.04|738
1655711100000|2022-06-20 07:45:00|635.94|628.14|637.3|629.5|638.34|630.54|635.83|628.03|710
1655711400000|2022-06-20 07:50:00|637.33|629.53|639.65|631.85|639.81|632.01|637.27|629.47|621
1655711700000|2022-06-20 07:55:00|639.63|631.83|643.31|635.51|643.43|635.63|639.56|631.76|678
1655712000000|2022-06-20 08:00:00|643.44|635.64|643.44|635.64|644.6|636.8|642.88|635.08|684
1655712300000|2022-06-20 08:05:00|643.47|635.67|647.18|639.38|648.51|640.71|642.68|634.88|851
1655712600000|2022-06-20 08:10:00|647.17|639.37|654.13|646.33|657.76|649.96|646.72|638.92|903
1655712900000|2022-06-20 08:15:00|654.06|646.26|658.79|650.99|659.92|652.12|652.84|645.04|912
1655713200000|2022-06-20 08:20:00|658.77|650.97|657.04|649.24|659.14|651.34|656.19|648.39|842
1655713500000|2022-06-20 08:25:00|656.96|649.16|659.98|652.18|660.09|652.29|655.93|648.13|826
1655713800000|2022-06-20 08:30:00|659.96|652.16|657.9|650.1|660.26|652.46|656.04|648.24|923
1655714100000|2022-06-20 08:35:00|657.91|650.11|659.73|651.93|661.05|653.25|656.8|649|927
1655714400000|2022-06-20 08:40:00|659.74|651.94|660.57|652.77|662.36|654.56|658.99|651.19|914
1655714700000|2022-06-20 08:45:00|660.65|652.85|657.98|650.18|661.72|653.92|657.31|649.51|944
1655715000000|2022-06-20 08:50:00|657.92|650.12|656.28|648.48|658.58|650.78|656.22|648.42|841
1655715300000|2022-06-20 08:55:00|656.25|648.45|661.05|653.25|661.1|653.3|655.71|647.91|822
1655715600000|2022-06-20 09:00:00|661.16|653.36|659.81|652.01|661.16|653.36|657.86|650.06|801
1655715900000|2022-06-20 09:05:00|659.84|652.04|660.93|653.13|662.03|654.23|658.69|650.89|852
1655716200000|2022-06-20 09:10:00|660.9|653.1|663.88|656.08|665.56|657.76|660.75|652.95|890
1655716500000|2022-06-20 09:15:00|663.85|656.05|660.05|652.25|664.61|656.81|659.9|652.1|836
1655716800000|2022-06-20 09:20:00|660|652.2|660.67|652.87|661.11|653.31|659.41|651.61|731
1655717100000|2022-06-20 09:25:00|660.72|652.92|662.63|654.83|663.19|655.39|659.83|652.03|783
1655717400000|2022-06-20 09:30:00|662.61|654.81|663.28|655.48|668.41|660.61|662.59|654.79|828
1655717700000|2022-06-20 09:35:00|663.26|655.46|665.67|657.87|665.8|658|660.24|652.44|896
1655718000000|2022-06-20 09:40:00|665.68|657.88|666.23|658.43|666.9|659.1|663.71|655.91|688
1655718300000|2022-06-20 09:45:00|666.21|658.41|667.22|659.42|667.27|659.47|663.94|656.14|718
1655718600000|2022-06-20 09:50:00|667.24|659.44|667.29|659.49|667.72|659.92|664.72|656.92|711
1655718900000|2022-06-20 09:55:00|667.26|659.46|669.97|662.17|670.38|662.58|665.04|657.24|744
1655719200000|2022-06-20 10:00:00|669.93|662.13|668.95|661.15|669.95|662.15|666.41|658.61|782
1655719500000|2022-06-20 10:05:00|668.96|661.16|669.89|662.09|670.96|663.16|668.76|660.96|790
1655719800000|2022-06-20 10:10:00|669.9|662.1|665.64|657.84|672.37|664.57|665.64|657.84|897
1655720100000|2022-06-20 10:15:00|665.69|657.89|665.81|658.01|666.39|658.59|664.39|656.59|846
1655720400000|2022-06-20 10:20:00|665.82|658.02|667.48|659.68|667.68|659.88|665|657.2|807
1655720700000|2022-06-20 10:25:00|667.36|659.56|669.89|662.09|670.5|662.7|666.25|658.45|859
1655721000000|2022-06-20 10:30:00|669.85|662.05|670.46|662.66|670.92|663.12|667.89|660.09|770
1655721300000|2022-06-20 10:35:00|670.45|662.65|676.36|668.56|676.36|668.56|670.45|662.65|864
1655721600000|2022-06-20 10:40:00|676.43|668.63|682.7|674.9|685.95|678.15|675.89|668.09|995
1655721900000|2022-06-20 10:45:00|682.67|674.87|682.34|674.54|686.05|678.25|680.8|673|977
1655722200000|2022-06-20 10:50:00|682.31|674.51|693.94|686.14|694.29|686.49|682.31|674.51|902
1655722500000|2022-06-20 10:55:00|693.71|685.91|692.93|685.13|693.74|685.94|689.37|681.57|908
1655722800000|2022-06-20 11:00:00|692.98|685.18|693.91|686.11|700.4|692.6|692.98|685.18|824
1655723100000|2022-06-20 11:05:00|693.99|686.19|693.14|685.34|694.09|686.29|691.74|683.94|735
1655723400000|2022-06-20 11:10:00|693.13|685.33|692.94|685.14|695.65|687.85|691.03|683.23|685
1655723700000|2022-06-20 11:15:00|692.9|685.1|690.2|682.4|693.36|685.56|690.06|682.26|730
1655724000000|2022-06-20 11:20:00|690.21|682.41|692.74|684.94|693.4|685.6|688.88|681.08|748
1655724300000|2022-06-20 11:25:00|692.75|684.95|695.92|688.12|697.75|689.95|692.49|684.69|747
1655724600000|2022-06-20 11:30:00|695.9|688.1|696.16|688.36|698.64|690.84|693.36|685.56|856
1655724900000|2022-06-20 11:35:00|695.84|688.04|698.85|691.05|700.9|693.1|695.62|687.82|805
1655725200000|2022-06-20 11:40:00|698.86|691.06|701.36|693.56|702.68|694.88|698.61|690.81|800
1655725500000|2022-06-20 11:45:00|701.35|693.55|705.59|697.79|705.81|698.01|698.63|690.83|885
1655725800000|2022-06-20 11:50:00|705.6|697.8|704.15|696.35|707.5|699.7|702.34|694.54|873
1655726100000|2022-06-20 11:55:00|704.14|696.34|700.97|693.17|705.68|697.88|699.8|692|785
1655726400000|2022-06-20 12:00:00|700.98|693.18|693.83|686.03|702.06|694.26|692.67|684.87|833
1655726700000|2022-06-20 12:05:00|693.84|686.04|693.77|685.97|694.94|687.14|693.11|685.31|878
1655727000000|2022-06-20 12:10:00|693.78|685.98|692.85|685.05|694.74|686.94|692.74|684.94|814
1655727300000|2022-06-20 12:15:00|692.51|684.71|690.82|683.02|692.68|684.88|689.34|681.54|821
1655727600000|2022-06-20 12:20:00|690.92|683.12|693.63|685.83|693.64|685.84|690.68|682.88|756
1655727900000|2022-06-20 12:25:00|693.66|685.86|682.84|675.04|693.74|685.94|682.03|674.23|829
1655728200000|2022-06-20 12:30:00|682.83|675.03|681.89|674.09|685.72|677.92|680.59|672.79|824
1655728500000|2022-06-20 12:35:00|681.73|673.93|681.49|673.69|683.87|676.07|681.15|673.35|817
1655728800000|2022-06-20 12:40:00|681.57|673.77|682.7|674.9|682.9|675.1|680.77|672.97|705
1655729100000|2022-06-20 12:45:00|682.64|674.84|685.69|677.89|686.2|678.4|682.03|674.23|793
1655729400000|2022-06-20 12:50:00|685.76|677.96|685.68|677.88|688.01|680.21|685.6|677.8|823
1655729700000|2022-06-20 12:55:00|685.67|677.87|689.22|681.42|690.09|682.29|685.67|677.87|782
1655730000000|2022-06-20 13:00:00|689.2|681.4|689|681.2|689.45|681.65|685.92|678.12|780
1655730300000|2022-06-20 13:05:00|689.01|681.21|691.68|683.88|693.13|685.33|689.01|681.21|742
1655730600000|2022-06-20 13:10:00|691.78|683.98|693.34|685.54|693.69|685.89|690.81|683.01|721
1655730900000|2022-06-20 13:15:00|693.32|685.52|697.13|689.33|698.13|690.33|693.02|685.22|698
1655731200000|2022-06-20 13:20:00|697.09|689.29|696.85|689.05|697.65|689.85|694.79|686.99|769
1655731500000|2022-06-20 13:25:00|696.84|689.04|702.27|694.47|703.01|695.21|696.78|688.98|863
1655731800000|2022-06-20 13:30:00|702.23|694.43|700.3|692.5|706.11|698.31|700.16|692.36|842
1655732100000|2022-06-20 13:35:00|700.29|692.49|697.55|689.75|700.76|692.96|694.23|686.43|830
1655732400000|2022-06-20 13:40:00|697.59|689.79|696.16|688.36|698.76|690.96|695.95|688.15|683
1655732700000|2022-06-20 13:45:00|696.17|688.37|687.82|680.02|696.75|688.95|687.26|679.46|893
1655733000000|2022-06-20 13:50:00|687.83|680.03|689.28|681.48|690.74|682.94|687.71|679.91|748
1655733300000|2022-06-20 13:55:00|689.27|681.47|690.98|683.18|691.65|683.85|689.11|681.31|784
1655733600000|2022-06-20 14:00:00|691.01|683.21|696.34|688.54|698.15|690.35|690.84|683.04|842
1655733900000|2022-06-20 14:05:00|696.35|688.55|697.94|690.14|698.33|690.53|695.82|688.02|759
1655734200000|2022-06-20 14:10:00|697.97|690.17|696.01|688.21|698.94|691.14|695.76|687.96|835
1655734500000|2022-06-20 14:15:00|695.94|688.14|698.9|691.1|701.3|693.5|695.41|687.61|807
1655734800000|2022-06-20 14:20:00|698.95|691.15|711.35|703.55|711.35|703.55|698.95|691.15|769
1655735100000|2022-06-20 14:25:00|711.56|703.76|706.16|698.36|717.06|709.26|706.16|698.36|806
1655735400000|2022-06-20 14:30:00|706.14|698.34|708.89|701.09|709.97|702.17|704.13|696.33|896
1655735700000|2022-06-20 14:35:00|708.9|701.1|714.98|707.18|715.17|707.37|707.77|699.97|940
1655736000000|2022-06-20 14:40:00|715.19|707.39|726.2|718.4|727.48|719.68|715.06|707.26|978
1655736300000|2022-06-20 14:45:00|726.16|718.36|729.01|721.21|730.3|722.5|723.03|715.23|975
1655736600000|2022-06-20 14:50:00|729.03|721.23|722.53|714.73|731.69|723.89|721.6|713.8|947
1655736900000|2022-06-20 14:55:00|722.5|714.7|720.39|712.59|724.53|716.73|719.8|712|941
1655737200000|2022-06-20 15:00:00|720.42|712.62|722.57|714.77|724.12|716.32|717.95|710.15|926
1655737500000|2022-06-20 15:05:00|722.76|714.96|718.32|710.52|723.78|715.98|716.34|708.54|964
1655737800000|2022-06-20 15:10:00|718.31|710.51|712.2|704.4|718.37|710.57|710.62|702.82|900
1655738100000|2022-06-20 15:15:00|712.09|704.29|710.42|702.62|713.68|705.88|708.98|701.18|891
1655738400000|2022-06-20 15:20:00|710.41|702.61|706.7|698.9|710.81|703.01|705.76|697.96|847
1655738700000|2022-06-20 15:25:00|706.69|698.89|707.03|699.23|709.06|701.26|705.42|697.62|854
1655739000000|2022-06-20 15:30:00|707.04|699.24|706.24|698.44|707.39|699.59|704.75|696.95|835
1655739300000|2022-06-20 15:35:00|706.15|698.35|709.12|701.32|710.27|702.47|705.68|697.88|823
1655739600000|2022-06-20 15:40:00|709.11|701.31|707.41|699.61|710.99|703.19|706.26|698.46|846
1655739900000|2022-06-20 15:45:00|707.53|699.73|710.65|702.85|711.84|704.04|707.5|699.7|730
1655740200000|2022-06-20 15:50:00|710.69|702.89|714.7|706.9|714.8|707|710.57|702.77|765
1655740500000|2022-06-20 15:55:00|714.69|706.89|715.92|708.12|716.67|708.87|714.15|706.35|812
1655740800000|2022-06-20 16:00:00|715.88|708.08|714.93|707.13|718.4|710.6|714.23|706.43|895
1655741100000|2022-06-20 16:05:00|714.95|707.15|711.87|704.07|718.75|710.95|710.31|702.51|886
1655741400000|2022-06-20 16:10:00|711.86|704.06|708.41|700.61|712.81|705.01|707.11|699.31|776
1655741700000|2022-06-20 16:15:00|708.38|700.58|703.85|696.05|709.75|701.95|703.49|695.69|843
1655742000000|2022-06-20 16:20:00|703.81|696.01|704.46|696.66|704.8|697|701.44|693.64|867
1655742300000|2022-06-20 16:25:00|704.41|696.61|705.68|697.88|706.13|698.33|704.01|696.21|778
1655742600000|2022-06-20 16:30:00|705.67|697.87|706.88|699.08|707.53|699.73|704.7|696.9|763
1655742900000|2022-06-20 16:35:00|706.99|699.19|709.44|701.64|709.53|701.73|705.93|698.13|781
1655743200000|2022-06-20 16:40:00|709.41|701.61|704.97|697.17|709.99|702.19|704.25|696.45|895
1655743500000|2022-06-20 16:45:00|705.03|697.23|705.44|697.64|711.09|703.29|704.98|697.18|850
1655743800000|2022-06-20 16:50:00|705.37|697.57|701.03|693.23|707.24|699.44|700.8|693|834
1655744100000|2022-06-20 16:55:00|701.02|693.22|704.6|696.8|705.39|697.59|697.94|690.14|899
1655744400000|2022-06-20 17:00:00|704.35|696.55|708.08|700.28|709.05|701.25|704.34|696.54|755
1655744700000|2022-06-20 17:05:00|707.74|699.94|706.3|698.5|708.08|700.28|699.93|692.13|878
1655745000000|2022-06-20 17:10:00|706.29|698.49|708.27|700.47|712.23|704.43|706.01|698.21|835
1655745300000|2022-06-20 17:15:00|708.19|700.39|709.42|701.62|711.26|703.46|708.19|700.39|789
1655745600000|2022-06-20 17:20:00|709.44|701.64|709.97|702.17|712.29|704.49|708.68|700.88|757
1655745900000|2022-06-20 17:25:00|709.98|702.18|705.73|697.93|711.55|703.75|705.59|697.79|768
1655746200000|2022-06-20 17:30:00|705.74|697.94|706.52|698.72|706.67|698.87|703.83|696.03|749
1655746500000|2022-06-20 17:35:00|706.55|698.75|706.46|698.66|707.49|699.69|703.38|695.58|710
1655746800000|2022-06-20 17:40:00|706.43|698.63|707.13|699.33|707.58|699.78|703.57|695.77|791
1655747100000|2022-06-20 17:45:00|707.14|699.34|709.66|701.86|711|703.2|706.74|698.94|777
1655747400000|2022-06-20 17:50:00|709.71|701.91|700.78|692.98|710.14|702.34|700.22|692.42|872
1655747700000|2022-06-20 17:55:00|700.77|692.97|692.23|684.43|701.44|693.64|692.02|684.22|910
1655748000000|2022-06-20 18:00:00|692.18|684.38|693.5|685.7|695.07|687.27|690.41|682.61|960
1655748300000|2022-06-20 18:05:00|693.56|685.76|689.54|681.74|695.24|687.44|688.38|680.58|939
1655748600000|2022-06-20 18:10:00|689.36|681.56|688.63|680.83|690.69|682.89|687.03|679.23|875
1655748900000|2022-06-20 18:15:00|688.6|680.8|690.38|682.58|691.1|683.3|687.18|679.38|889
1655749200000|2022-06-20 18:20:00|690.39|682.59|693.91|686.11|697.12|689.32|690.39|682.59|917
1655749500000|2022-06-20 18:25:00|693.87|686.07|695.04|687.24|697.41|689.61|693.84|686.04|781
1655749800000|2022-06-20 18:30:00|695.03|687.23|692.85|685.05|697|689.2|692.42|684.62|871
1655750100000|2022-06-20 18:35:00|692.8|685|693.42|685.62|693.76|685.96|690.74|682.94|806
1655750400000|2022-06-20 18:40:00|693.39|685.59|690.54|682.74|694.53|686.73|690.17|682.37|671
1655750700000|2022-06-20 18:45:00|690.5|682.7|690.43|682.63|692.49|684.69|689.28|681.48|694
1655751000000|2022-06-20 18:50:00|690.46|682.66|692.62|684.82|693.24|685.44|690.46|682.66|755
1655751300000|2022-06-20 18:55:00|692.63|684.83|694.14|686.34|695.2|687.4|691.57|683.77|582
1655751600000|2022-06-20 19:00:00|694.13|686.33|691|683.2|694.68|686.88|690.96|683.16|664
1655751900000|2022-06-20 19:05:00|690.99|683.19|685.36|677.56|691.22|683.42|685.01|677.21|656
1655752200000|2022-06-20 19:10:00|685.35|677.55|689.5|681.7|689.62|681.82|684.88|677.08|716
1655752500000|2022-06-20 19:15:00|689.47|681.67|690.79|682.99|693.47|685.67|687.49|679.69|704
1655752800000|2022-06-20 19:20:00|690.85|683.05|691.64|683.84|694.48|686.68|690.85|683.05|760
1655753100000|2022-06-20 19:25:00|691.66|683.86|691.2|683.4|693.72|685.92|689.76|681.96|748
1655753400000|2022-06-20 19:30:00|691.23|683.43|688.73|680.93|691.89|684.09|688.7|680.9|638
1655753700000|2022-06-20 19:35:00|688.7|680.9|693.29|685.49|693.29|685.49|687.68|679.88|681
1655754000000|2022-06-20 19:40:00|693.3|685.5|692.06|684.26|693.87|686.07|691.03|683.23|538
1655754300000|2022-06-20 19:45:00|692.11|684.31|696.05|688.25|697.87|690.07|692.11|684.31|794
1655754600000|2022-06-20 19:50:00|696|688.2|695.59|687.79|696.39|688.59|694.78|686.98|734
1655754900000|2022-06-20 19:55:00|695.6|687.8|693.31|685.51|696.55|688.75|693.2|685.4|784
1655755200000|2022-06-20 20:00:00|693.24|685.44|690.33|682.53|694.96|687.16|688.06|680.26|758
1655755500000|2022-06-20 20:05:00|690.41|682.61|694.67|686.87|695.53|687.73|689.85|682.05|791
1655755800000|2022-06-20 20:10:00|694.64|686.84|696.52|688.72|697.09|689.29|693.57|685.77|777
1655756100000|2022-06-20 20:15:00|696.79|688.99|699.45|691.65|700.82|693.02|695.44|687.64|780
1655756400000|2022-06-20 20:20:00|699.36|691.56|698.83|691.03|700.67|692.87|698.35|690.55|598
1655756700000|2022-06-20 20:25:00|698.77|690.97|700.35|692.55|700.94|693.14|697.66|689.86|648
1655757000000|2022-06-20 20:30:00|700.36|692.56|702.01|694.21|702.91|695.11|699.33|691.53|778
1655757300000|2022-06-20 20:35:00|701.98|694.18|704.32|696.52|706.09|698.29|701.23|693.43|798
1655757600000|2022-06-20 20:40:00|704.09|696.29|702.88|695.08|704.19|696.39|701.7|693.9|785
1655757900000|2022-06-20 20:45:00|702.95|695.15|698.92|691.12|703.37|695.57|698.89|691.09|774
1655758200000|2022-06-20 20:50:00|698.93|691.13|703.22|695.42|704.5|696.7|698.17|690.37|741
1655758500000|2022-06-20 20:55:00|703.21|695.41|702.52|694.72|704.58|696.78|701.55|693.75|774
1655758800000|2022-06-20 21:00:00|702.49|694.69|704.39|696.59|705.03|697.23|702.17|694.37|788
1655759100000|2022-06-20 21:05:00|704.37|696.57|701.12|693.32|704.37|696.57|699.41|691.61|809
1655759400000|2022-06-20 21:10:00|701.08|693.28|699.96|692.16|701.68|693.88|699.22|691.42|718
1655759700000|2022-06-20 21:15:00|699.95|692.15|699.42|691.62|699.95|692.15|698.13|690.33|661
1655760000000|2022-06-20 21:20:00|699.4|691.6|701.62|693.82|701.66|693.86|698.85|691.05|440
1655760300000|2022-06-20 21:25:00|701.6|693.8|702.85|695.05|703.61|695.81|700.5|692.7|473
1655760600000|2022-06-20 21:30:00|702.83|695.03|698.35|690.55|702.83|695.03|698.34|690.54|295
1655760900000|2022-06-20 21:35:00|698.33|690.53|695.01|687.21|699.67|691.87|694.28|686.48|490
1655761200000|2022-06-20 21:40:00|695.02|687.22|695.56|687.76|696.55|688.75|695.01|687.21|353
1655761500000|2022-06-20 21:45:00|695.55|687.75|688.99|681.19|695.93|688.13|688.94|681.14|512
1655761800000|2022-06-20 21:50:00|688.98|681.18|690.92|683.12|691.2|683.4|688.98|681.18|513
1655762100000|2022-06-20 21:55:00|690.94|683.14|691.97|684.17|692.69|684.89|690.93|683.13|499
1655762400000|2022-06-20 22:00:00|691.98|684.18|688.93|681.13|692.67|684.87|688.28|680.48|505
1655762700000|2022-06-20 22:05:00|688.89|681.09|685.39|677.59|688.97|681.17|685.39|677.59|547
1655763000000|2022-06-20 22:10:00|685.41|677.61|685.49|677.69|687.18|679.38|685.29|677.49|409
1655763300000|2022-06-20 22:15:00|685.48|677.68|681.89|674.09|685.93|678.13|680.55|672.75|645
1655763600000|2022-06-20 22:20:00|681.9|674.1|681.9|674.1|684.63|676.83|681.36|673.56|671
1655763900000|2022-06-20 22:25:00|681.97|674.17|684.92|677.12|685.54|677.74|681.89|674.09|706
1655764200000|2022-06-20 22:30:00|684.98|677.18|686.44|678.64|687.99|680.19|684.97|677.17|709
1655764500000|2022-06-20 22:35:00|686.41|678.61|687.39|679.59|688.47|680.67|684.99|677.19|780
1655764800000|2022-06-20 22:40:00|687.4|679.6|689.73|681.93|690.85|683.05|685.9|678.1|767
1655765100000|2022-06-20 22:45:00|689.74|681.94|694.82|687.02|695.58|687.78|689.05|681.25|852
1655765400000|2022-06-20 22:50:00|694.8|687|694.42|686.62|695.6|687.8|694.07|686.27|777
1655765700000|2022-06-20 22:55:00|694.43|686.63|694.97|687.17|698.1|690.3|693.95|686.15|799
1655766000000|2022-06-20 23:00:00|694.96|687.16|696.76|688.96|697.54|689.74|694.74|686.94|703
1655766300000|2022-06-20 23:05:00|696.73|688.93|695.19|687.39|696.77|688.97|694.21|686.41|681
1655766600000|2022-06-20 23:10:00|695.18|687.38|691.47|683.67|695.18|687.38|689.57|681.77|786
1655766900000|2022-06-20 23:15:00|691.55|683.75|691.22|683.42|691.9|684.1|689.5|681.7|748
1655767200000|2022-06-20 23:20:00|691.25|683.45|693.18|685.38|693.87|686.07|690.9|683.1|743
1655767500000|2022-06-20 23:25:00|692.98|685.18|693.82|686.02|693.96|686.16|688.75|680.95|773
1655767800000|2022-06-20 23:30:00|693.95|686.15|701.18|693.38|701.27|693.47|693.18|685.38|898
1655768100000|2022-06-20 23:35:00|701.15|693.35|707.45|699.65|707.61|699.81|700.19|692.39|905
1655768400000|2022-06-20 23:40:00|707.47|699.67|707.87|700.07|708.75|700.95|704.49|696.69|883
1655768700000|2022-06-20 23:45:00|707.86|700.06|706.81|699.01|710.81|703.01|704.71|696.91|933
1655769000000|2022-06-20 23:50:00|706.93|699.13|706.6|698.8|707.35|699.55|705.23|697.43|801
1655769300000|2022-06-20 23:55:00|706.64|698.84|701.73|693.93|706.72|698.92|701.48|693.68|787
1655769600000|2022-06-21 00:00:00|701.69|693.89|701.05|693.25|703.95|696.15|699.3|691.5|824
1655769900000|2022-06-21 00:05:00|701.01|693.21|702.22|694.42|702.54|694.74|699.34|691.54|887
1655770200000|2022-06-21 00:10:00|702.21|694.41|701.89|694.09|703.58|695.78|700.01|692.21|883
1655770500000|2022-06-21 00:15:00|701.87|694.07|697.08|689.28|703.96|696.16|696.1|688.3|888
1655770800000|2022-06-21 00:20:00|697.03|689.23|697.01|689.21|697.91|690.11|694.45|686.65|862
1655771100000|2022-06-21 00:25:00|697.07|689.27|696.57|688.77|697.07|689.27|695.48|687.68|796
1655771400000|2022-06-21 00:30:00|696.55|688.75|690.41|682.61|696.86|689.06|687.2|679.4|798
1655771700000|2022-06-21 00:35:00|690.37|682.57|690|682.2|691.05|683.25|687.38|679.58|831
1655772000000|2022-06-21 00:40:00|689.99|682.19|689.17|681.37|690.93|683.13|688.72|680.92|726
1655772300000|2022-06-21 00:45:00|689.27|681.47|698.2|690.4|698.65|690.85|688.95|681.15|831
1655772600000|2022-06-21 00:50:00|698.18|690.38|701.11|693.31|702.12|694.32|698.18|690.38|815
1655772900000|2022-06-21 00:55:00|701.09|693.29|703.37|695.57|703.62|695.82|700.84|693.04|820
1655773200000|2022-06-21 01:00:00|703.35|695.55|702.34|694.54|707.14|699.34|701.74|693.94|930
1655773500000|2022-06-21 01:05:00|702.31|694.51|703.28|695.48|703.46|695.66|701|693.2|719
1655773800000|2022-06-21 01:10:00|703.33|695.53|708.56|700.76|710.4|702.6|702.89|695.09|881
1655774100000|2022-06-21 01:15:00|708.6|700.8|705.93|698.13|711.21|703.41|705.93|698.13|917
1655774400000|2022-06-21 01:20:00|705.91|698.11|705.19|697.39|706.4|698.6|704.08|696.28|774
1655774700000|2022-06-21 01:25:00|705.21|697.41|702.19|694.39|705.49|697.69|702.09|694.29|752
1655775000000|2022-06-21 01:30:00|702.18|694.38|703.85|696.05|704.72|696.92|701.75|693.95|684
1655775300000|2022-06-21 01:35:00|703.82|696.02|700.27|692.47|704|696.2|700.01|692.21|725
1655775600000|2022-06-21 01:40:00|700.26|692.46|696.27|688.47|700.68|692.88|696.22|688.42|710
1655775900000|2022-06-21 01:45:00|696.26|688.46|701.85|694.05|701.95|694.15|695.74|687.94|622
1655776200000|2022-06-21 01:50:00|701.83|694.03|702.84|695.04|703.22|695.42|700.89|693.09|676
1655776500000|2022-06-21 01:55:00|702.85|695.05|707.16|699.36|707.71|699.91|702.77|694.97|758
1655776800000|2022-06-21 02:00:00|707.13|699.33|708.73|700.93|711|703.2|707.07|699.27|768
1655777100000|2022-06-21 02:05:00|708.74|700.94|702.35|694.55|708.74|700.94|701.5|693.7|810
1655777400000|2022-06-21 02:10:00|702.56|694.76|700.05|692.25|703.19|695.39|700.05|692.25|664
1655777700000|2022-06-21 02:15:00|699.99|692.19|702.25|694.45|702.25|694.45|699.71|691.91|705
1655778000000|2022-06-21 02:20:00|702.16|694.36|704.39|696.59|705.7|697.9|698.5|690.7|796
1655778300000|2022-06-21 02:25:00|704.38|696.58|705.25|697.45|707.02|699.22|703.09|695.29|584
1655778600000|2022-06-21 02:30:00|704.91|697.11|708.1|700.3|710.52|702.72|701.71|693.91|860
1655778900000|2022-06-21 02:35:00|708.08|700.28|704.64|696.84|708.6|700.8|704.39|696.59|888
1655779200000|2022-06-21 02:40:00|704.65|696.85|707.49|699.69|707.99|700.19|702.31|694.51|858
1655779500000|2022-06-21 02:45:00|707.52|699.72|711.79|703.99|712.62|704.82|706.9|699.1|784
1655779800000|2022-06-21 02:50:00|711.77|703.97|716.53|708.73|717.81|710.01|711.75|703.95|690
1655780100000|2022-06-21 02:55:00|716.43|708.63|717.27|709.47|717.49|709.69|714.69|706.89|773
1655780400000|2022-06-21 03:00:00|717.28|709.48|719.85|712.05|720.2|712.4|714.83|707.03|818
1655780700000|2022-06-21 03:05:00|719.69|711.89|718.53|710.73|720.45|712.65|712.32|704.52|858
1655781000000|2022-06-21 03:10:00|718.48|710.68|722.7|714.9|723.17|715.37|716.77|708.97|873
1655781300000|2022-06-21 03:15:00|722.69|714.89|721.67|713.87|724.5|716.7|721.06|713.26|765
1655781600000|2022-06-21 03:20:00|721.72|713.92|720.52|712.72|723.36|715.56|718.79|710.99|690
1655781900000|2022-06-21 03:25:00|720.5|712.7|717.35|709.55|720.5|712.7|714.85|707.05|732
1655782200000|2022-06-21 03:30:00|717.37|709.57|717.78|709.98|718.29|710.49|714.7|706.9|842
1655782500000|2022-06-21 03:35:00|717.79|709.99|718.4|710.6|718.81|711.01|715.64|707.84|771
1655782800000|2022-06-21 03:40:00|718.41|710.61|723.53|715.73|723.69|715.89|718.35|710.55|806
1655783100000|2022-06-21 03:45:00|723.54|715.74|728.41|720.61|728.5|720.7|721.88|714.08|851
1655783400000|2022-06-21 03:50:00|728.43|720.63|732.97|725.17|732.97|725.17|728.41|720.61|744
1655783700000|2022-06-21 03:55:00|732.98|725.18|730.19|722.39|734.88|727.08|730.16|722.36|633
1655784000000|2022-06-21 04:00:00|730.18|722.38|731.12|723.32|731.77|723.97|729.3|721.5|703
1655784300000|2022-06-21 04:05:00|731.14|723.34|730.14|722.34|736.57|728.77|729.87|722.07|872
1655784600000|2022-06-21 04:10:00|730.21|722.41|725.96|718.16|730.65|722.85|725.24|717.44|692
1655784900000|2022-06-21 04:15:00|725.98|718.18|725.2|717.4|728.95|721.15|724.41|716.61|698
1655785200000|2022-06-21 04:20:00|725.18|717.38|726.01|718.21|727.87|720.07|724.92|717.12|677
1655785500000|2022-06-21 04:25:00|726|718.2|725.6|717.8|726.01|718.21|723.96|716.16|715
1655785800000|2022-06-21 04:30:00|725.61|717.81|723.91|716.11|727.22|719.42|723.61|715.81|816
1655786100000|2022-06-21 04:35:00|723.92|716.12|726.66|718.86|728.05|720.25|722.73|714.93|624
1655786400000|2022-06-21 04:40:00|726.64|718.84|724.7|716.9|726.72|718.92|724.62|716.82|510
1655786700000|2022-06-21 04:45:00|724.8|717|728.32|720.52|728.73|720.93|722.67|714.87|695
1655787000000|2022-06-21 04:50:00|728.31|720.51|728.2|720.4|729.69|721.89|726.32|718.52|616
1655787300000|2022-06-21 04:55:00|728.19|720.39|727.93|720.13|729.6|721.8|727.25|719.45|512
1655787600000|2022-06-21 05:00:00|728.04|720.24|732.13|724.33|733.6|725.8|727.97|720.17|760
1655787900000|2022-06-21 05:05:00|732.22|724.42|732.34|724.54|733.51|725.71|730.24|722.44|679
1655788200000|2022-06-21 05:10:00|732.35|724.55|735.41|727.61|736.4|728.6|730.64|722.84|744
1655788500000|2022-06-21 05:15:00|735.4|727.6|734.54|726.74|735.41|727.61|730.68|722.88|765
1655788800000|2022-06-21 05:20:00|734.59|726.79|740.08|732.28|741.06|733.26|734.12|726.32|902
1655789100000|2022-06-21 05:25:00|739.87|732.07|737.78|729.98|740.1|732.3|736.03|728.23|851
1655789400000|2022-06-21 05:30:00|737.69|729.89|741.02|733.22|742.19|734.39|737.22|729.42|816
1655789700000|2022-06-21 05:35:00|740.94|733.14|742.48|734.68|743.08|735.28|739.34|731.54|932
1655790000000|2022-06-21 05:40:00|742.39|734.59|741.87|734.07|745.68|737.88|740.84|733.04|935
1655790300000|2022-06-21 05:45:00|741.85|734.05|741.55|733.75|742.9|735.1|739.96|732.16|807
1655790600000|2022-06-21 05:50:00|741.54|733.74|736.61|728.81|743.67|735.87|736.61|728.81|851
1655790900000|2022-06-21 05:55:00|737|729.2|737.37|729.57|738.32|730.52|736.39|728.59|779
1655791200000|2022-06-21 06:00:00|737.47|729.67|740.96|733.16|741.87|734.07|737.27|729.47|896
1655791500000|2022-06-21 06:05:00|740.94|733.14|745.42|737.62|748.07|740.27|738.16|730.36|996
1655791800000|2022-06-21 06:10:00|745.4|737.6|744.99|737.19|745.85|738.05|743.27|735.47|852
1655792100000|2022-06-21 06:15:00|745.03|737.23|739.5|731.7|745.63|737.83|739.38|731.58|917
1655792400000|2022-06-21 06:20:00|738.95|731.15|741.86|734.06|741.97|734.17|737.16|729.36|878
1655792700000|2022-06-21 06:25:00|741.85|734.05|738.41|730.61|743.93|736.13|738.36|730.56|794
1655793000000|2022-06-21 06:30:00|738.39|730.59|738.44|730.64|738.99|731.19|738.35|730.55|132
1655793300000|2022-06-21 06:35:00|738.49|730.69|738.51|730.71|738.68|730.88|738.38|730.58|12
1655793600000|2022-06-21 06:40:00|738.4|730.6|740.51|732.71|740.68|732.88|738.38|730.58|14
1655793900000|2022-06-21 06:45:00|740.33|732.53|740.4|732.6|740.4|732.6|740.1|732.3|7
1655794200000|2022-06-21 06:50:00|740.57|732.77|739.52|731.72|740.57|732.77|739.52|731.72|4
1655794500000|2022-06-21 06:55:00|740.34|732.54|742.68|734.88|742.68|734.88|740.34|732.54|6
1655794800000|2022-06-21 07:00:00|742.9|735.1|739.16|731.36|743.4|735.6|738.9|731.1|35
1655795100000|2022-06-21 07:05:00|738.64|730.84|738.6|730.8|739.12|731.32|737.35|729.55|292
1655795400000|2022-06-21 07:10:00|738.54|730.74|737.38|729.58|738.64|730.84|737.18|729.38|373
1655795700000|2022-06-21 07:15:00|737.35|729.55|736.22|728.42|737.56|729.76|735.54|727.74|457
1655796000000|2022-06-21 07:20:00|736.17|728.37|739.13|731.33|739.34|731.54|736|728.2|496
1655796300000|2022-06-21 07:25:00|739.12|731.32|738.98|731.18|739.42|731.62|738.22|730.42|446
1655796600000|2022-06-21 07:30:00|738.82|731.02|740.03|732.23|740.26|732.46|736.22|728.42|685
1655796900000|2022-06-21 07:35:00|740.04|732.24|740.06|732.26|740.27|732.47|739.27|731.47|478
1655797200000|2022-06-21 07:40:00|740.08|732.28|738.28|730.48|740.1|732.3|738.04|730.24|470
1655797500000|2022-06-21 07:45:00|738.23|730.43|737.04|729.24|738.91|731.11|736.02|728.22|644
1655797800000|2022-06-21 07:50:00|737.02|729.22|737.08|729.28|738.06|730.26|736.76|728.96|548
1655798100000|2022-06-21 07:55:00|737.1|729.3|733.34|725.54|737.32|729.52|729.51|721.71|718
1655798400000|2022-06-21 08:00:00|733.1|725.3|736.36|728.56|738.05|730.25|731.29|723.49|871
1655798700000|2022-06-21 08:05:00|736.52|728.72|742.23|734.43|742.35|734.55|736.23|728.43|845
1655799000000|2022-06-21 08:10:00|742.24|734.44|739.95|732.15|742.98|735.18|739.91|732.11|895
1655799300000|2022-06-21 08:15:00|740|732.2|739.38|731.58|744.99|737.19|738.44|730.64|825
1655799600000|2022-06-21 08:20:00|739.4|731.6|745.55|737.75|745.99|738.19|738.68|730.88|824
1655799900000|2022-06-21 08:25:00|745.52|737.72|741.41|733.61|745.79|737.99|740.21|732.41|736
1655800200000|2022-06-21 08:30:00|741.44|733.64|744.32|736.52|746.56|738.76|740.32|732.52|769
1655800500000|2022-06-21 08:35:00|744.28|736.48|749.9|742.1|750.56|742.76|744.23|736.43|901
1655800800000|2022-06-21 08:40:00|749.91|742.11|748.87|741.07|750.57|742.77|747.76|739.96|796
1655801100000|2022-06-21 08:45:00|748.91|741.11|745.74|737.94|749.49|741.69|745.21|737.41|884
1655801400000|2022-06-21 08:50:00|745.72|737.92|746.98|739.18|748|740.2|744.5|736.7|741
1655801700000|2022-06-21 08:55:00|746.96|739.16|749.04|741.24|752.62|744.82|746.61|738.81|857
1655802000000|2022-06-21 09:00:00|749.05|741.25|747.83|740.03|752.61|744.81|746.71|738.91|858
1655802300000|2022-06-21 09:05:00|747.87|740.07|755.72|747.92|755.77|747.97|747.38|739.58|917
1655802600000|2022-06-21 09:10:00|755.69|747.89|754.78|746.98|759.15|751.35|753.11|745.31|823
1655802900000|2022-06-21 09:15:00|754.76|746.96|753.09|745.29|755.17|747.37|751.4|743.6|827
1655803200000|2022-06-21 09:20:00|753.07|745.27|749.27|741.47|753.12|745.32|749.04|741.24|851
1655803500000|2022-06-21 09:25:00|749.17|741.37|746.9|739.1|749.2|741.4|746.17|738.37|799
1655803800000|2022-06-21 09:30:00|746.88|739.08|749.12|741.32|749.12|741.32|746.7|738.9|757
1655804100000|2022-06-21 09:35:00|749.11|741.31|746.79|738.99|750.01|742.21|746.7|738.9|729
1655804400000|2022-06-21 09:40:00|746.78|738.98|742|734.2|746.78|738.98|741.26|733.46|679
1655804700000|2022-06-21 09:45:00|741.93|734.13|743.47|735.67|745.46|737.66|741.93|734.13|688
1655805000000|2022-06-21 09:50:00|743.46|735.66|742.33|734.53|745.59|737.79|741.38|733.58|736
1655805300000|2022-06-21 09:55:00|742.43|734.63|741.89|734.09|743.04|735.24|740.96|733.16|640
1655805600000|2022-06-21 10:00:00|741.8|734|739|731.2|742.96|735.16|738.93|731.13|665
1655805900000|2022-06-21 10:05:00|739.19|731.39|738.94|731.14|739.77|731.97|736.86|729.06|643
1655806200000|2022-06-21 10:10:00|738.92|731.12|738|730.2|739.08|731.28|736.68|728.88|586
1655806500000|2022-06-21 10:15:00|738.01|730.21|737.35|729.55|739.47|731.67|736.99|729.19|541
1655806800000|2022-06-21 10:20:00|737.41|729.61|736.96|729.16|737.41|729.61|734.17|726.37|705
1655807100000|2022-06-21 10:25:00|736.97|729.17|739.71|731.91|739.81|732.01|735.83|728.03|722
1655807400000|2022-06-21 10:30:00|739.7|731.9|742.89|735.09|743.23|735.43|738.73|730.93|837
1655807700000|2022-06-21 10:35:00|742.9|735.1|745.12|737.32|746.13|738.33|742.86|735.06|770
1655808000000|2022-06-21 10:40:00|745.04|737.24|744.87|737.07|747.47|739.67|744.35|736.55|676
1655808300000|2022-06-21 10:45:00|744.89|737.09|743.2|735.4|746.91|739.11|743.2|735.4|755
1655808600000|2022-06-21 10:50:00|743.21|735.41|744.92|737.12|745.28|737.48|741.37|733.57|690
1655808900000|2022-06-21 10:55:00|744.93|737.13|744.01|736.21|745.12|737.32|741.74|733.94|656
1655809200000|2022-06-21 11:00:00|744.04|736.24|742.25|734.45|744.91|737.11|741.74|733.94|657
1655809500000|2022-06-21 11:05:00|742.34|734.54|739.36|731.56|744.51|736.71|738.43|730.63|801
1655809800000|2022-06-21 11:10:00|739.31|731.51|742.59|734.79|744.87|737.07|738.93|731.13|809
1655810100000|2022-06-21 11:15:00|742.53|734.73|742.46|734.66|742.74|734.94|740.55|732.75|722
1655810400000|2022-06-21 11:20:00|742.45|734.65|737.7|729.9|742.49|734.69|737.07|729.27|733
1655810700000|2022-06-21 11:25:00|737.69|729.89|732.42|724.62|737.76|729.96|732.3|724.5|683
1655811000000|2022-06-21 11:30:00|732.44|724.64|731.61|723.81|733.33|725.53|730.29|722.49|655
1655811300000|2022-06-21 11:35:00|731.63|723.83|729.62|721.82|731.89|724.09|729.3|721.5|630
1655811600000|2022-06-21 11:40:00|729.65|721.85|725.75|717.95|730.22|722.42|725.58|717.78|653
1655811900000|2022-06-21 11:45:00|725.73|717.93|727.37|719.57|728.53|720.73|725.66|717.86|713
1655812200000|2022-06-21 11:50:00|727.38|719.58|724.39|716.59|728.01|720.21|724.39|716.59|820
1655812500000|2022-06-21 11:55:00|724.4|716.6|725.58|717.78|726.48|718.68|723.46|715.66|784
1655812800000|2022-06-21 12:00:00|725.61|717.81|726.75|718.95|727.86|720.06|725.51|717.71|685
1655813100000|2022-06-21 12:05:00|726.77|718.97|724.16|716.36|727.15|719.35|723.88|716.08|527
1655813400000|2022-06-21 12:10:00|724.07|716.27|726.94|719.14|726.94|719.14|723.93|716.13|589
1655813700000|2022-06-21 12:15:00|726.95|719.15|731.26|723.46|732.8|725|726.94|719.14|788
1655814000000|2022-06-21 12:20:00|731.19|723.39|726.23|718.43|733.81|726.01|726.22|718.42|573
1655814300000|2022-06-21 12:25:00|726.24|718.44|724.54|716.74|726.34|718.54|723.64|715.84|676
1655814600000|2022-06-21 12:30:00|724.56|716.76|727.04|719.24|728.08|720.28|724.26|716.46|656
1655814900000|2022-06-21 12:35:00|726.95|719.15|724.42|716.62|728.58|720.78|723.84|716.04|675
1655815200000|2022-06-21 12:40:00|724.4|716.6|725.98|718.18|727.57|719.77|724.24|716.44|683
1655815500000|2022-06-21 12:45:00|725.97|718.17|728.82|721.02|729.06|721.26|725.28|717.48|791
1655815800000|2022-06-21 12:50:00|728.83|721.03|729.66|721.86|731.67|723.87|728.62|720.82|841
1655816100000|2022-06-21 12:55:00|729.68|721.88|729.13|721.33|730.13|722.33|728.99|721.19|702
1655816400000|2022-06-21 13:00:00|729.12|721.32|727.98|720.18|731.85|724.05|727.59|719.79|764
1655816700000|2022-06-21 13:05:00|727.82|720.02|725.48|717.68|728.66|720.86|725.31|717.51|791
1655817000000|2022-06-21 13:10:00|725.47|717.67|727.6|719.8|727.91|720.11|724.93|717.13|601
1655817300000|2022-06-21 13:15:00|727.57|719.77|731.52|723.72|732.61|724.81|722.04|714.24|894
1655817600000|2022-06-21 13:20:00|731.46|723.66|731.99|724.19|735.03|727.23|729.86|722.06|809
1655817900000|2022-06-21 13:25:00|732|724.2|733.07|725.27|735.53|727.73|731.18|723.38|793
1655818200000|2022-06-21 13:30:00|733.09|725.29|741|733.2|741.75|733.95|731.92|724.12|992
1655818500000|2022-06-21 13:35:00|741.19|733.39|739.54|731.74|743.85|736.05|737.43|729.63|988
1655818800000|2022-06-21 13:40:00|739.48|731.68|743.76|735.96|744.77|736.97|738.15|730.35|1043
1655819100000|2022-06-21 13:45:00|743.75|735.95|742.41|734.61|745.29|737.49|740.34|732.54|944
1655819400000|2022-06-21 13:50:00|742.5|734.7|744.01|736.21|744.26|736.46|740.1|732.3|909
1655819700000|2022-06-21 13:55:00|744.03|736.23|746.28|738.48|748.2|740.4|743.24|735.44|979
1655820000000|2022-06-21 14:00:00|746.27|738.47|744.26|736.46|747.73|739.93|742.63|734.83|930
1655820300000|2022-06-21 14:05:00|744.25|736.45|738.12|730.32|745.21|737.41|738.02|730.22|850
1655820600000|2022-06-21 14:10:00|738.14|730.34|738.6|730.8|741.21|733.41|737.75|729.95|724
1655820900000|2022-06-21 14:15:00|738.61|730.81|740.2|732.4|742.01|734.21|736.78|728.98|886
1655821200000|2022-06-21 14:20:00|740.15|732.35|739.24|731.44|741.3|733.5|738.53|730.73|845
1655821500000|2022-06-21 14:25:00|739.25|731.45|737.27|729.47|739.79|731.99|736.25|728.45|808
1655821800000|2022-06-21 14:30:00|737.26|729.46|740.37|732.57|741.88|734.08|737.19|729.39|815
1655822100000|2022-06-21 14:35:00|740.39|732.59|742.59|734.79|742.96|735.16|738.52|730.72|812
1655822400000|2022-06-21 14:40:00|742.6|734.8|744.48|736.68|747.85|740.05|742.34|734.54|911
1655822700000|2022-06-21 14:45:00|744.49|736.69|746.95|739.15|748.96|741.16|742.76|734.96|974
1655823000000|2022-06-21 14:50:00|747.06|739.26|743.8|736|748.3|740.5|743.39|735.59|839
1655823300000|2022-06-21 14:55:00|743.86|736.06|743.09|735.29|744.89|737.09|742.75|734.95|839
1655823600000|2022-06-21 15:00:00|743.11|735.31|742.77|734.97|743.69|735.89|739.6|731.8|850
1655823900000|2022-06-21 15:05:00|742.78|734.98|744.4|736.6|745.31|737.51|742.53|734.73|811
1655824200000|2022-06-21 15:10:00|744.41|736.61|742.92|735.12|744.74|736.94|740.83|733.03|809
1655824500000|2022-06-21 15:15:00|742.95|735.15|741.42|733.62|744.44|736.64|740.82|733.02|682
1655824800000|2022-06-21 15:20:00|741.38|733.58|739.84|732.04|741.81|734.01|738.92|731.12|753
1655825100000|2022-06-21 15:25:00|739.83|732.03|745.29|737.49|745.79|737.99|739.65|731.85|824
1655825400000|2022-06-21 15:30:00|745.24|737.44|745.32|737.52|745.89|738.09|740.33|732.53|830
1655825700000|2022-06-21 15:35:00|745.23|737.43|740.4|732.6|746.61|738.81|740.34|732.54|874
1655826000000|2022-06-21 15:40:00|740.24|732.44|738.36|730.56|740.24|732.44|736.04|728.24|811
1655826300000|2022-06-21 15:45:00|738.37|730.57|739.23|731.43|739.48|731.68|737.07|729.27|804
1655826600000|2022-06-21 15:50:00|739.24|731.44|737.02|729.22|739.8|732|736.76|728.96|758
1655826900000|2022-06-21 15:55:00|737.03|729.23|736.6|728.8|739.54|731.74|736.23|728.43|725
1655827200000|2022-06-21 16:00:00|736.58|728.78|737.68|729.88|738.85|731.05|736.28|728.48|655
1655827500000|2022-06-21 16:05:00|737.62|729.82|734.26|726.46|739.07|731.27|733.08|725.28|773
1655827800000|2022-06-21 16:10:00|734.27|726.47|734.9|727.1|735.54|727.74|732.82|725.02|729
1655828100000|2022-06-21 16:15:00|735.01|727.21|737.56|729.76|738.29|730.49|734.79|726.99|635
1655828400000|2022-06-21 16:20:00|737.54|729.74|737.02|729.22|740.05|732.25|736.83|729.03|705
1655828700000|2022-06-21 16:25:00|737.01|729.21|738.92|731.12|739.93|732.13|736.79|728.99|796
1655829000000|2022-06-21 16:30:00|738.9|731.1|741.33|733.53|741.92|734.12|738.57|730.77|791
1655829300000|2022-06-21 16:35:00|741.34|733.54|739.32|731.52|742.66|734.86|738.84|731.04|744
1655829600000|2022-06-21 16:40:00|739.3|731.5|739.83|732.03|740.7|732.9|738.25|730.45|671
1655829900000|2022-06-21 16:45:00|739.8|732|739.97|732.17|741.69|733.89|735.86|728.06|776
1655830200000|2022-06-21 16:50:00|739.96|732.16|738.96|731.16|740.23|732.43|738.62|730.82|704
1655830500000|2022-06-21 16:55:00|739|731.2|737.39|729.59|739.9|732.1|737.28|729.48|709
1655830800000|2022-06-21 17:00:00|737.4|729.6|737.96|730.16|739.82|732.02|736.75|728.95|846
1655831100000|2022-06-21 17:05:00|737.95|730.15|736.81|729.01|739.59|731.79|736.1|728.3|814
1655831400000|2022-06-21 17:10:00|737.08|729.28|737.23|729.43|738.29|730.49|735.81|728.01|740
1655831700000|2022-06-21 17:15:00|737.22|729.42|743.06|735.26|744.37|736.57|736.81|729.01|718
1655832000000|2022-06-21 17:20:00|743.07|735.27|746.08|738.28|746.5|738.7|742.86|735.06|737
1655832300000|2022-06-21 17:25:00|746.09|738.29|745.35|737.55|747.85|740.05|745.29|737.49|706
1655832600000|2022-06-21 17:30:00|745.4|737.6|743.03|735.23|748.3|740.5|741.95|734.15|756
1655832900000|2022-06-21 17:35:00|743.08|735.28|734.41|726.61|743.24|735.44|734.32|726.52|845
1655833200000|2022-06-21 17:40:00|734.43|726.63|736.93|729.13|737.11|729.31|734.33|726.53|761
1655833500000|2022-06-21 17:45:00|736.94|729.14|735.27|727.47|737.03|729.23|732.95|725.15|839
1655833800000|2022-06-21 17:50:00|735.41|727.61|732.88|725.08|736.18|728.38|732.85|725.05|838
1655834100000|2022-06-21 17:55:00|732.86|725.06|723.91|716.11|732.86|725.06|723.09|715.29|688
1655834400000|2022-06-21 18:00:00|723.89|716.09|718.85|711.05|725.02|717.22|716.58|708.78|746
1655834700000|2022-06-21 18:05:00|718.86|711.06|716.82|709.02|719.11|711.31|715.7|707.9|599
1655835000000|2022-06-21 18:10:00|716.53|708.73|716.63|708.83|717.93|710.13|714.6|706.8|663
1655835300000|2022-06-21 18:15:00|716.64|708.84|715.01|707.21|718.74|710.94|714.92|707.12|694
1655835600000|2022-06-21 18:20:00|714.78|706.98|715.94|708.14|716.93|709.13|714.46|706.66|764
1655835900000|2022-06-21 18:25:00|715.92|708.12|719.57|711.77|719.57|711.77|715.78|707.98|600
1655836200000|2022-06-21 18:30:00|719.58|711.78|718.17|710.37|720.49|712.69|717.97|710.17|748
1655836500000|2022-06-21 18:35:00|718.13|710.33|717.91|710.11|718.84|711.04|716.9|709.1|664
1655836800000|2022-06-21 18:40:00|718.06|710.26|717.91|710.11|718.6|710.8|717.09|709.29|640
1655837100000|2022-06-21 18:45:00|717.9|710.1|717.96|710.16|718.88|711.08|717.25|709.45|757
1655837400000|2022-06-21 18:50:00|718.07|710.27|717.36|709.56|719.28|711.48|717.29|709.49|744
1655837700000|2022-06-21 18:55:00|717.33|709.53|714.3|706.5|717.35|709.55|712.54|704.74|782
1655838000000|2022-06-21 19:00:00|714.31|706.51|713.87|706.07|715.15|707.35|713.06|705.26|651
1655838300000|2022-06-21 19:05:00|713.86|706.06|714.94|707.14|715.14|707.34|712.74|704.94|584
1655838600000|2022-06-21 19:10:00|714.97|707.17|715.3|707.5|716.01|708.21|714.89|707.09|546
1655838900000|2022-06-21 19:15:00|715.35|707.55|715.75|707.95|716.99|709.19|714.94|707.14|626
1655839200000|2022-06-21 19:20:00|715.74|707.94|718.02|710.22|718.89|711.09|715.72|707.92|660
1655839500000|2022-06-21 19:25:00|717.95|710.15|715.07|707.27|718.12|710.32|714.92|707.12|554
1655839800000|2022-06-21 19:30:00|715.03|707.23|715.02|707.22|715.25|707.45|713.82|706.02|700
1655840100000|2022-06-21 19:35:00|715|707.2|714.01|706.21|717.21|709.41|713.85|706.05|803
1655840400000|2022-06-21 19:40:00|714.03|706.23|707.09|699.29|714.17|706.37|706.01|698.21|809
1655840700000|2022-06-21 19:45:00|707.01|699.21|695.43|687.63|707.02|699.22|695.09|687.29|924
1655841000000|2022-06-21 19:50:00|695.46|687.66|687.32|679.52|695.9|688.1|687.14|679.34|862
1655841300000|2022-06-21 19:55:00|687.29|679.49|683.09|675.29|687.97|680.17|682.4|674.6|846
1655841600000|2022-06-21 20:00:00|683.04|675.24|682.41|674.61|687.28|679.48|682.18|674.38|905
1655841900000|2022-06-21 20:05:00|682.39|674.59|681.39|673.59|684.03|676.23|680.51|672.71|820
1655842200000|2022-06-21 20:10:00|681.43|673.63|681|673.2|684.27|676.47|678.92|671.12|875
1655842500000|2022-06-21 20:15:00|680.96|673.16|682.72|674.92|685.04|677.24|680.96|673.16|860
1655842800000|2022-06-21 20:20:00|682.98|675.18|688.66|680.86|688.74|680.94|682.6|674.8|795
1655843100000|2022-06-21 20:25:00|688.67|680.87|688.59|680.79|689.8|682|685.66|677.86|704
1655843400000|2022-06-21 20:30:00|688.56|680.76|690.39|682.59|690.9|683.1|687.76|679.96|788
1655843700000|2022-06-21 20:35:00|690.38|682.58|693.08|685.28|694.12|686.32|690.37|682.57|799
1655844000000|2022-06-21 20:40:00|693.07|685.27|694.31|686.51|696.14|688.34|692.8|685|709
1655844300000|2022-06-21 20:45:00|694.29|686.49|691.34|683.54|694.41|686.61|689.88|682.08|770
1655844600000|2022-06-21 20:50:00|691.36|683.56|690.96|683.16|692.08|684.28|689.98|682.18|706
1655844900000|2022-06-21 20:55:00|690.95|683.15|692.75|684.95|693.19|685.39|690.65|682.85|561
1655845200000|2022-06-21 21:00:00|692.76|684.96|694.72|686.92|694.98|687.18|692.62|684.82|611
1655845500000|2022-06-21 21:05:00|694.68|686.88|695.3|687.5|696.11|688.31|694.45|686.65|542
1655845800000|2022-06-21 21:10:00|695.34|687.54|696.64|688.84|696.92|689.12|692.84|685.04|506
1655846100000|2022-06-21 21:15:00|696.61|688.81|697.58|689.78|697.58|689.78|695.11|687.31|602
1655846400000|2022-06-21 21:20:00|697.5|689.7|696.09|688.29|697.74|689.94|695.89|688.09|387
1655846700000|2022-06-21 21:25:00|696.07|688.27|696.72|688.92|696.72|688.92|695.1|687.3|396
1655847000000|2022-06-21 21:30:00|696.73|688.93|697.59|689.79|697.66|689.86|696.64|688.84|281
1655847300000|2022-06-21 21:35:00|697.61|689.81|693.3|685.5|697.77|689.97|693.25|685.45|347
1655847600000|2022-06-21 21:40:00|693.27|685.47|687.83|680.03|693.34|685.54|687.82|680.02|295
1655847900000|2022-06-21 21:45:00|687.94|680.14|690.29|682.49|690.84|683.04|687.16|679.36|422
1655848200000|2022-06-21 21:50:00|690.27|682.47|689.94|682.14|690.78|682.98|689.59|681.79|430
1655848500000|2022-06-21 21:55:00|689.93|682.13|692.55|684.75|693.72|685.92|689.56|681.76|611
1655848800000|2022-06-21 22:00:00|692.54|684.74|692.26|684.46|693.41|685.61|690.2|682.4|642
1655849100000|2022-06-21 22:05:00|692.3|684.5|690.53|682.73|693.57|685.77|689.95|682.15|511
1655849400000|2022-06-21 22:10:00|690.59|682.79|686.92|679.12|690.95|683.15|686.91|679.11|514
1655849700000|2022-06-21 22:15:00|686.88|679.08|688.5|680.7|689|681.2|686.29|678.49|573
1655850000000|2022-06-21 22:20:00|688.51|680.71|688.66|680.86|688.87|681.07|687.09|679.29|416
1655850300000|2022-06-21 22:25:00|688.65|680.85|687.95|680.15|688.87|681.07|687.07|679.27|372
1655850600000|2022-06-21 22:30:00|687.96|680.16|690.54|682.74|690.54|682.74|687.13|679.33|440
1655850900000|2022-06-21 22:35:00|690.52|682.72|692.06|684.26|692.53|684.73|690.41|682.61|496
1655851200000|2022-06-21 22:40:00|691.77|683.97|694.07|686.27|694.58|686.78|691.33|683.53|527
1655851500000|2022-06-21 22:45:00|694.08|686.28|692.9|685.1|695.73|687.93|692.22|684.42|639
1655851800000|2022-06-21 22:50:00|692.88|685.08|694.42|686.62|696.09|688.29|692.75|684.95|663
1655852100000|2022-06-21 22:55:00|694.35|686.55|700.13|692.33|700.43|692.63|694.32|686.52|763
1655852400000|2022-06-21 23:00:00|700.1|692.3|697.36|689.56|700.13|692.33|697.27|689.47|541
1655852700000|2022-06-21 23:05:00|697.38|689.58|697.24|689.44|697.88|690.08|696.6|688.8|559
1655853000000|2022-06-21 23:10:00|697.23|689.43|697|689.2|697.29|689.49|695.88|688.08|583
1655853300000|2022-06-21 23:15:00|697.01|689.21|696.87|689.07|700.21|692.41|695.88|688.08|658
1655853600000|2022-06-21 23:20:00|696.88|689.08|688.91|681.11|697.22|689.42|688.16|680.36|782
1655853900000|2022-06-21 23:25:00|688.94|681.14|684.48|676.68|689.29|681.49|682.55|674.75|694
1655854200000|2022-06-21 23:30:00|684.6|676.8|685.74|677.94|687.76|679.96|682.83|675.03|734
1655854500000|2022-06-21 23:35:00|685.73|677.93|685.3|677.5|687.32|679.52|685.15|677.35|713
1655854800000|2022-06-21 23:40:00|685.13|677.33|685.08|677.28|686.25|678.45|683.08|675.28|560
1655855100000|2022-06-21 23:45:00|685.06|677.26|689.51|681.71|689.61|681.81|683.06|675.26|698
1655855400000|2022-06-21 23:50:00|689.52|681.72|688.54|680.74|690.74|682.94|687.03|679.23|571
1655855700000|2022-06-21 23:55:00|688.53|680.73|689.22|681.42|689.48|681.68|685.74|677.94|726
1655856000000|2022-06-22 00:00:00|689.21|681.41|684.84|677.04|689.71|681.91|683.59|675.79|799
1655856300000|2022-06-22 00:05:00|684.85|677.05|679.8|672|685.37|677.57|675.62|667.82|863
1655856600000|2022-06-22 00:10:00|679.95|672.15|674.08|666.28|681.09|673.29|671.41|663.61|887
1655856900000|2022-06-22 00:15:00|674.17|666.37|676.41|668.61|677.32|669.52|671.32|663.52|867
1655857200000|2022-06-22 00:20:00|676.5|668.7|680.04|672.24|681.72|673.92|676.37|668.57|790
1655857500000|2022-06-22 00:25:00|680.07|672.27|683.62|675.82|684.93|677.13|679.68|671.88|757
1655857800000|2022-06-22 00:30:00|683.65|675.85|687.4|679.6|688.94|681.14|683.45|675.65|691
1655858100000|2022-06-22 00:35:00|687.38|679.58|690.7|682.9|693.34|685.54|686.78|678.98|749
1655858400000|2022-06-22 00:40:00|690.71|682.91|692|684.2|693.21|685.41|690.58|682.78|740
1655858700000|2022-06-22 00:45:00|691.99|684.19|689.41|681.61|692.45|684.65|688.18|680.38|807
1655859000000|2022-06-22 00:50:00|689.44|681.64|688.65|680.85|690.22|682.42|686.55|678.75|726
1655859300000|2022-06-22 00:55:00|688.67|680.87|693|685.2|694.04|686.24|688.43|680.63|699
1655859600000|2022-06-22 01:00:00|692.94|685.14|689.82|682.02|692.95|685.15|687.21|679.41|725
1655859900000|2022-06-22 01:05:00|689.78|681.98|694.86|687.06|695.44|687.64|688.15|680.35|629
1655860200000|2022-06-22 01:10:00|694.88|687.08|695.12|687.32|696.59|688.79|694.35|686.55|519
1655860500000|2022-06-22 01:15:00|695.13|687.33|696.07|688.27|696.85|689.05|693.87|686.07|467
1655860800000|2022-06-22 01:20:00|696.09|688.29|695.63|687.83|696.26|688.46|695.5|687.7|227
1655861100000|2022-06-22 01:25:00|695.68|687.88|692.24|684.44|696.7|688.9|690.26|682.46|562
1655861400000|2022-06-22 01:30:00|692.26|684.46|695.28|687.48|696.13|688.33|691.97|684.17|562
1655861700000|2022-06-22 01:35:00|695.33|687.53|696.2|688.4|696.65|688.85|694|686.2|588
1655862000000|2022-06-22 01:40:00|696.19|688.39|689.47|681.67|697.29|689.49|689.46|681.66|641
1655862300000|2022-06-22 01:45:00|689.55|681.75|683.23|675.43|690.11|682.31|682.25|674.45|704
1655862600000|2022-06-22 01:50:00|683.34|675.54|677.11|669.31|683.34|675.54|677.03|669.23|769
1655862900000|2022-06-22 01:55:00|676.92|669.12|672.58|664.78|678.13|670.33|671.93|664.13|760
1655863200000|2022-06-22 02:00:00|672.45|664.65|677.17|669.37|677.94|670.14|670.48|662.68|891
1655863500000|2022-06-22 02:05:00|677.18|669.38|676.68|668.88|678.07|670.27|674.1|666.3|867
1655863800000|2022-06-22 02:10:00|676.66|668.86|674.39|666.59|676.88|669.08|670.85|663.05|704
1655864100000|2022-06-22 02:15:00|674.29|666.49|672.78|664.98|675.16|667.36|672.53|664.73|737
1655864400000|2022-06-22 02:20:00|672.77|664.97|673.36|665.56|674.49|666.69|671.69|663.89|552
1655864700000|2022-06-22 02:25:00|673.37|665.57|675.94|668.14|676.62|668.82|672.98|665.18|597
1655865000000|2022-06-22 02:30:00|675.95|668.15|675.28|667.48|676.53|668.73|674.89|667.09|439
1655865300000|2022-06-22 02:35:00|675.23|667.43|675.89|668.09|676.69|668.89|672.76|664.96|646
1655865600000|2022-06-22 02:40:00|675.88|668.08|675.36|667.56|677.25|669.45|675.18|667.38|472
1655865900000|2022-06-22 02:45:00|675.41|667.61|675.92|668.12|677.18|669.38|674.82|667.02|528
1655866200000|2022-06-22 02:50:00|675.88|668.08|675.99|668.19|677.04|669.24|672.14|664.34|677
1655866500000|2022-06-22 02:55:00|676.04|668.24|675.38|667.58|676.06|668.26|674.12|666.32|531
1655866800000|2022-06-22 03:00:00|675.35|667.55|677.95|670.15|679.4|671.6|675.14|667.34|537
1655867100000|2022-06-22 03:05:00|677.94|670.14|678.42|670.62|679.35|671.55|677.71|669.91|403
1655867400000|2022-06-22 03:10:00|678.38|670.58|678.5|670.7|679.36|671.56|676.56|668.76|469
1655867700000|2022-06-22 03:15:00|678.52|670.72|679.33|671.53|680.41|672.61|678.21|670.41|333
1655868000000|2022-06-22 03:20:00|679.34|671.54|678.93|671.13|679.86|672.06|678.3|670.5|300
1655868300000|2022-06-22 03:25:00|678.92|671.12|678.43|670.63|680.95|673.15|677.86|670.06|492
1655868600000|2022-06-22 03:30:00|678.41|670.61|677.92|670.12|679.67|671.87|674.47|666.67|635
1655868900000|2022-06-22 03:35:00|677.9|670.1|675.24|667.44|677.98|670.18|675.22|667.42|472
1655869200000|2022-06-22 03:40:00|675.21|667.41|670.89|663.09|675.38|667.58|667.82|660.02|654
1655869500000|2022-06-22 03:45:00|670.88|663.08|666.67|658.87|670.93|663.13|666.53|658.73|766
1655869800000|2022-06-22 03:50:00|666.68|658.88|666.19|658.39|668.9|661.1|666.15|658.35|563
1655870100000|2022-06-22 03:55:00|666.18|658.38|667.41|659.61|667.85|660.05|666.05|658.25|540
1655870400000|2022-06-22 04:00:00|667.38|659.58|669.74|661.94|670.09|662.29|666.76|658.96|592
1655870700000|2022-06-22 04:05:00|669.91|662.11|672.16|664.36|672.71|664.91|669.91|662.11|573
1655871000000|2022-06-22 04:10:00|672.24|664.44|674.32|666.52|674.76|666.96|672.03|664.23|459
1655871300000|2022-06-22 04:15:00|674.33|666.53|674.47|666.67|675.3|667.5|670.98|663.18|523
1655871600000|2022-06-22 04:20:00|674.46|666.66|672.86|665.06|674.89|667.09|671.78|663.98|360
1655871900000|2022-06-22 04:25:00|672.74|664.94|672.07|664.27|673.89|666.09|670.96|663.16|425
1655872200000|2022-06-22 04:30:00|672.08|664.28|672.56|664.76|674.6|666.8|671.95|664.15|486
1655872500000|2022-06-22 04:35:00|672.58|664.78|668.4|660.6|672.58|664.78|667.47|659.67|486
1655872800000|2022-06-22 04:40:00|668.37|660.57|673.65|665.85|673.8|666|667.92|660.12|494
1655873100000|2022-06-22 04:45:00|673.66|665.86|678|670.2|679.39|671.59|673.54|665.74|503
1655873400000|2022-06-22 04:50:00|677.97|670.17|678.22|670.42|678.86|671.06|677.1|669.3|352
1655873700000|2022-06-22 04:55:00|678.19|670.39|678.09|670.29|679.02|671.22|677.92|670.12|347
1655874000000|2022-06-22 05:00:00|678.03|670.23|679.19|671.39|679.74|671.94|677.98|670.18|468
1655874300000|2022-06-22 05:05:00|679.2|671.4|681.76|673.96|683.88|676.08|678.97|671.17|438
1655874600000|2022-06-22 05:10:00|681.8|674|682.21|674.41|683.48|675.68|681.01|673.21|432
1655874900000|2022-06-22 05:15:00|682.2|674.4|683.65|675.85|683.76|675.96|680.92|673.12|424
1655875200000|2022-06-22 05:20:00|683.61|675.81|684.67|676.87|685.12|677.32|683.15|675.35|453
1655875500000|2022-06-22 05:25:00|684.53|676.73|682.9|675.1|684.76|676.96|682.81|675.01|321
1655875800000|2022-06-22 05:30:00|682.97|675.17|683.85|676.05|684.84|677.04|682.72|674.92|466
1655876100000|2022-06-22 05:35:00|683.86|676.06|680.11|672.31|684|676.2|679.68|671.88|363
1655876400000|2022-06-22 05:40:00|680.08|672.28|679.85|672.05|680.11|672.31|679.23|671.43|394
1655876700000|2022-06-22 05:45:00|679.87|672.07|679.92|672.12|680.96|673.16|679.15|671.35|454
1655877000000|2022-06-22 05:50:00|679.87|672.07|677.01|669.21|680.01|672.21|676.32|668.52|452
1655877300000|2022-06-22 05:55:00|676.92|669.12|675.8|668|676.98|669.18|675.75|667.95|345
1655877600000|2022-06-22 06:00:00|675.78|667.98|677.82|670.02|677.85|670.05|673.24|665.44|547
1655877900000|2022-06-22 06:05:00|677.81|670.01|678.63|670.83|679.76|671.96|677.76|669.96|370
1655878200000|2022-06-22 06:10:00|678.6|670.8|674.74|666.94|680.57|672.77|674.28|666.48|537
1655878500000|2022-06-22 06:15:00|674.73|666.93|666.64|658.84|675.17|667.37|665.36|657.56|741
1655878800000|2022-06-22 06:20:00|666.53|658.73|666.06|658.26|666.91|659.11|663.14|655.34|748
1655879100000|2022-06-22 06:25:00|666.05|658.25|663.15|655.35|667.78|659.98|663.1|655.3|732
1655879400000|2022-06-22 06:30:00|663.13|655.33|662.38|654.58|664.1|656.3|660.18|652.38|808
1655879700000|2022-06-22 06:35:00|662.35|654.55|665.02|657.22|667.38|659.58|662.02|654.22|679
1655880000000|2022-06-22 06:40:00|665.01|657.21|664.76|656.96|666.43|658.63|664.37|656.57|560
1655880300000|2022-06-22 06:45:00|664.74|656.94|670.51|662.71|671.48|663.68|664.25|656.45|607
1655880600000|2022-06-22 06:50:00|670.52|662.72|670.14|662.34|672.84|665.04|669.27|661.47|549
1655880900000|2022-06-22 06:55:00|670.15|662.35|668.74|660.94|670.2|662.4|667.91|660.11|528
1655881200000|2022-06-22 07:00:00|668.75|660.95|667.79|659.99|669.02|661.22|665.17|657.37|514
1655881500000|2022-06-22 07:05:00|667.8|660|661.29|653.49|667.99|660.19|661.2|653.4|600
1655881800000|2022-06-22 07:10:00|661.28|653.48|670.68|662.88|670.84|663.04|661.28|653.48|777
1655882100000|2022-06-22 07:15:00|670.73|662.93|669.1|661.3|674.14|666.34|668.99|661.19|602
1655882400000|2022-06-22 07:20:00|669.05|661.25|670.16|662.36|670.38|662.58|666.86|659.06|639
1655882700000|2022-06-22 07:25:00|670.13|662.33|672.26|664.46|673.57|665.77|670.12|662.32|561
1655883000000|2022-06-22 07:30:00|672.29|664.49|671.37|663.57|674.33|666.53|670.84|663.04|530
1655883300000|2022-06-22 07:35:00|671.38|663.58|672.11|664.31|673.86|666.06|670.8|663|514
1655883600000|2022-06-22 07:40:00|672.09|664.29|670.32|662.52|672.57|664.77|669.3|661.5|487
1655883900000|2022-06-22 07:45:00|670.42|662.62|668.98|661.18|670.81|663.01|665.46|657.66|640
1655884200000|2022-06-22 07:50:00|669.02|661.22|667.25|659.45|673.66|665.86|665.43|657.63|748
1655884500000|2022-06-22 07:55:00|667.19|659.39|667.06|659.26|669.55|661.75|665.23|657.43|637
1655884800000|2022-06-22 08:00:00|666.96|659.16|662.43|654.63|667.21|659.41|662.37|654.57|597
1655885100000|2022-06-22 08:05:00|662.44|654.64|666.98|659.18|667.02|659.22|662.1|654.3|634
1655885400000|2022-06-22 08:10:00|666.95|659.15|669.45|661.65|670.82|663.02|666.94|659.14|623
1655885700000|2022-06-22 08:15:00|669.43|661.63|671.7|663.9|672.8|665|668.51|660.71|507
1655886000000|2022-06-22 08:20:00|671.72|663.92|672.38|664.58|673.85|666.05|671.51|663.71|417
1655886300000|2022-06-22 08:25:00|672.39|664.59|673.31|665.51|674.25|666.45|671.28|663.48|420
1655886600000|2022-06-22 08:30:00|673.29|665.49|672.46|664.66|674.32|666.52|671.24|663.44|474
1655886900000|2022-06-22 08:35:00|672.49|664.69|671.13|663.33|674.07|666.27|671.11|663.31|554
1655887200000|2022-06-22 08:40:00|671.16|663.36|671.21|663.41|672.36|664.56|670.03|662.23|575
1655887500000|2022-06-22 08:45:00|671.16|663.36|673.25|665.45|674.67|666.87|668.89|661.09|631
1655887800000|2022-06-22 08:50:00|673.23|665.43|674.71|666.91|676.62|668.82|673.1|665.3|503
1655888100000|2022-06-22 08:55:00|674.72|666.92|676.51|668.71|677.51|669.71|673.91|666.11|546
1655888400000|2022-06-22 09:00:00|676.54|668.74|680.99|673.19|681.52|673.72|676.51|668.71|699
1655888700000|2022-06-22 09:05:00|681.03|673.23|677.86|670.06|681.09|673.29|677.86|670.06|448
1655889000000|2022-06-22 09:10:00|677.84|670.04|681.13|673.33|681.93|674.13|677.77|669.97|570
1655889300000|2022-06-22 09:15:00|681.16|673.36|678.94|671.14|682.84|675.04|678.82|671.02|474
1655889600000|2022-06-22 09:20:00|678.95|671.15|679.24|671.44|680.56|672.76|678.19|670.39|496
1655889900000|2022-06-22 09:25:00|679.23|671.43|678.47|670.67|679.62|671.82|676.94|669.14|470
1655890200000|2022-06-22 09:30:00|678.32|670.52|683.97|676.17|684|676.2|677.98|670.18|663
1655890500000|2022-06-22 09:35:00|683.95|676.15|686.29|678.49|688.49|680.69|683.91|676.11|731
1655890800000|2022-06-22 09:40:00|686.3|678.5|686.81|679.01|688.39|680.59|686.14|678.34|570
1655891100000|2022-06-22 09:45:00|686.77|678.97|688.93|681.13|690|682.2|686.69|678.89|609
1655891400000|2022-06-22 09:50:00|688.94|681.14|688.86|681.06|689.51|681.71|686.38|678.58|538
1655891700000|2022-06-22 09:55:00|688.87|681.07|686.8|679|689.2|681.4|686.33|678.53|541
1655892000000|2022-06-22 10:00:00|686.69|678.89|684.25|676.45|687.13|679.33|683.93|676.13|557
1655892300000|2022-06-22 10:05:00|684.42|676.62|686.43|678.63|686.78|678.98|684.24|676.44|563
1655892600000|2022-06-22 10:10:00|686.45|678.65|682.81|675.01|688.07|680.27|682.6|674.8|472
1655892900000|2022-06-22 10:15:00|682.82|675.02|682.26|674.46|683.7|675.9|682.12|674.32|306
1655893200000|2022-06-22 10:20:00|682.31|674.51|682.33|674.53|682.88|675.08|682.03|674.23|393
1655893500000|2022-06-22 10:25:00|682.39|674.59|682.5|674.7|683.8|676|679.96|672.16|542
1655893800000|2022-06-22 10:30:00|682.56|674.76|682.31|674.51|684.62|676.82|682.17|674.37|520
1655894100000|2022-06-22 10:35:00|682.4|674.6|682.27|674.47|683.88|676.08|681.79|673.99|461
1655894400000|2022-06-22 10:40:00|682.25|674.45|680.76|672.96|682.45|674.65|679.45|671.65|414
1655894700000|2022-06-22 10:45:00|680.93|673.13|681.06|673.26|681.82|674.02|679.75|671.95|409
1655895000000|2022-06-22 10:50:00|681.05|673.25|683.92|676.12|684.54|676.74|681.03|673.23|503
1655895300000|2022-06-22 10:55:00|683.9|676.1|683.37|675.57|684.05|676.25|682.83|675.03|474
1655895600000|2022-06-22 11:00:00|683.26|675.46|686.84|679.04|687.5|679.7|683.22|675.42|630
1655895900000|2022-06-22 11:05:00|686.92|679.12|683.87|676.07|688.08|680.28|683.16|675.36|531
1655896200000|2022-06-22 11:10:00|683.95|676.15|688.3|680.5|688.64|680.84|683.16|675.36|507
1655896500000|2022-06-22 11:15:00|688.31|680.51|688.73|680.93|690.42|682.62|687.43|679.63|530
1655896800000|2022-06-22 11:20:00|688.87|681.07|691.36|683.56|692.93|685.13|687.98|680.18|558
1655897100000|2022-06-22 11:25:00|691.35|683.55|693.86|686.06|695.6|687.8|690.22|682.42|638
1655897400000|2022-06-22 11:30:00|693.92|686.12|690.4|682.6|694.43|686.63|690.4|682.6|512
1655897700000|2022-06-22 11:35:00|690.41|682.61|692.13|684.33|692.13|684.33|690.29|682.49|427
1655898000000|2022-06-22 11:40:00|692.03|684.23|695.54|687.74|695.72|687.92|691.32|683.52|535
1655898300000|2022-06-22 11:45:00|695.53|687.73|690.79|682.99|695.74|687.94|690.2|682.4|536
1655898600000|2022-06-22 11:50:00|690.8|683|690.3|682.5|691.16|683.36|690.19|682.39|312
1655898900000|2022-06-22 11:55:00|690.16|682.36|687.95|680.15|690.38|682.58|687.23|679.43|418
1655899200000|2022-06-22 12:00:00|687.97|680.17|686.12|678.32|688|680.2|685.24|677.44|402
1655899500000|2022-06-22 12:05:00|686.11|678.31|685.05|677.25|686.12|678.32|684.17|676.37|411
1655899800000|2022-06-22 12:10:00|685.06|677.26|683.15|675.35|685.32|677.52|682.3|674.5|404
1655900100000|2022-06-22 12:15:00|683.04|675.24|683.48|675.68|683.57|675.77|679.32|671.52|522
1655900400000|2022-06-22 12:20:00|683.45|675.65|683.6|675.8|684.13|676.33|682.6|674.8|404
1655900700000|2022-06-22 12:25:00|683.62|675.82|681.88|674.08|683.67|675.87|681.61|673.81|365
1655901000000|2022-06-22 12:30:00|681.86|674.06|681.83|674.03|682.39|674.59|681.25|673.45|332
1655901300000|2022-06-22 12:35:00|681.84|674.04|684.85|677.05|686.28|678.48|681.34|673.54|534
1655901600000|2022-06-22 12:40:00|684.83|677.03|675.35|667.55|684.97|677.17|674.46|666.66|703
1655901900000|2022-06-22 12:45:00|675.27|667.47|671.79|663.99|675.36|667.56|670.78|662.98|752
1655902200000|2022-06-22 12:50:00|671.83|664.03|673.89|666.09|674.29|666.49|670.62|662.82|679
1655902500000|2022-06-22 12:55:00|673.91|666.11|680.09|672.29|682.12|674.32|673.91|666.11|623
1655902800000|2022-06-22 13:00:00|680.05|672.25|674.97|667.17|681.74|673.94|674.31|666.51|692
1655903100000|2022-06-22 13:05:00|674.91|667.11|679.97|672.17|680.37|672.57|674.28|666.48|715
1655903400000|2022-06-22 13:10:00|679.95|672.15|680.04|672.24|681.53|673.73|679.05|671.25|594
1655903700000|2022-06-22 13:15:00|680.03|672.23|676.53|668.73|680.38|672.58|675.79|667.99|628
1655904000000|2022-06-22 13:20:00|676.54|668.74|684.93|677.13|685.84|678.04|676.23|668.43|878
1655904300000|2022-06-22 13:25:00|684.9|677.1|687.33|679.53|687.37|679.57|682.36|674.56|766
1655904600000|2022-06-22 13:30:00|687.31|679.51|686.18|678.38|689.41|681.61|683.85|676.05|943
1655904900000|2022-06-22 13:35:00|686.21|678.41|688.23|680.43|690.59|682.79|685.41|677.61|831
1655905200000|2022-06-22 13:40:00|688.27|680.47|692.23|684.43|692.9|685.1|685.83|678.03|824
1655905500000|2022-06-22 13:45:00|692.28|684.48|695.95|688.15|696.9|689.1|691.79|683.99|871
1655905800000|2022-06-22 13:50:00|695.94|688.14|700.38|692.58|700.71|692.91|691.07|683.27|901
1655906100000|2022-06-22 13:55:00|700.39|692.59|701.54|693.74|703.54|695.74|700.21|692.41|862
1655906400000|2022-06-22 14:00:00|701.55|693.75|701.15|693.35|704.76|696.96|698.6|690.8|880
1655906700000|2022-06-22 14:05:00|701.17|693.37|704.5|696.7|704.5|696.7|698.96|691.16|797
1655907000000|2022-06-22 14:10:00|704.51|696.71|701.37|693.57|704.78|696.98|700.4|692.6|791
1655907300000|2022-06-22 14:15:00|701.35|693.55|702.14|694.34|702.61|694.81|697.86|690.06|773
1655907600000|2022-06-22 14:20:00|702.12|694.32|702.24|694.44|702.75|694.95|699.06|691.26|673
1655907900000|2022-06-22 14:25:00|702.23|694.43|703.48|695.68|706.38|698.58|700.18|692.38|854
1655908200000|2022-06-22 14:30:00|703.46|695.66|702.45|694.65|706.21|698.41|702.45|694.65|856
1655908500000|2022-06-22 14:35:00|702.42|694.62|701.01|693.21|704.22|696.42|700.29|692.49|752
1655908800000|2022-06-22 14:40:00|701.04|693.24|700.3|692.5|702|694.2|698.32|690.52|718
1655909100000|2022-06-22 14:45:00|700.29|692.49|695.43|687.63|700.29|692.49|694.33|686.53|718
1655909400000|2022-06-22 14:50:00|695.39|687.59|693.51|685.71|696.56|688.76|693.26|685.46|602
1655909700000|2022-06-22 14:55:00|693.52|685.72|692.82|685.02|694.85|687.05|691.59|683.79|632
1655910000000|2022-06-22 15:00:00|692.83|685.03|688.73|680.93|693.06|685.26|687.23|679.43|723
1655910300000|2022-06-22 15:05:00|688.7|680.9|687.7|679.9|689.45|681.65|686.9|679.1|725
1655910600000|2022-06-22 15:10:00|687.74|679.94|685.96|678.16|688.15|680.35|685.27|677.47|674
1655910900000|2022-06-22 15:15:00|685.94|678.14|685.63|677.83|689.03|681.23|683.65|675.85|718
1655911200000|2022-06-22 15:20:00|685.61|677.81|683.06|675.26|685.75|677.95|682.84|675.04|540
1655911500000|2022-06-22 15:25:00|683.04|675.24|681.99|674.19|683.8|676|680.57|672.77|642
1655911800000|2022-06-22 15:30:00|681.98|674.18|683.98|676.18|685.96|678.16|681.73|673.93|690
1655912100000|2022-06-22 15:35:00|683.96|676.16|683.08|675.28|684.66|676.86|682.1|674.3|584
1655912400000|2022-06-22 15:40:00|683.11|675.31|677.22|669.42|683.2|675.4|676.19|668.39|728
1655912700000|2022-06-22 15:45:00|677.43|669.63|680.18|672.38|681.46|673.66|676.39|668.59|753
1655913000000|2022-06-22 15:50:00|680.16|672.36|677.93|670.13|680.72|672.92|676.69|668.89|793
1655913300000|2022-06-22 15:55:00|677.92|670.12|674.86|667.06|678.66|670.86|673.85|666.05|969
1655913600000|2022-06-22 16:00:00|674.8|667|669.87|662.07|678.6|670.8|668.87|661.07|945
1655913900000|2022-06-22 16:05:00|669.76|661.96|666.9|659.1|670.19|662.39|664.24|656.44|996
1655914200000|2022-06-22 16:10:00|666.87|659.07|664.53|656.73|668.98|661.18|664.51|656.71|941
1655914500000|2022-06-22 16:15:00|664.48|656.68|671.01|663.21|671.41|663.61|664.39|656.59|913
1655914800000|2022-06-22 16:20:00|670.99|663.19|671.56|663.76|675.72|667.92|670.23|662.43|906
1655915100000|2022-06-22 16:25:00|671.61|663.81|671.86|664.06|673.2|665.4|670.99|663.19|828
1655915400000|2022-06-22 16:30:00|671.84|664.04|675.12|667.32|675.34|667.54|671.21|663.41|817
1655915700000|2022-06-22 16:35:00|675.15|667.35|672.94|665.14|676.5|668.7|672.23|664.43|662
1655916000000|2022-06-22 16:40:00|672.95|665.15|672.8|665|674.2|666.4|671.79|663.99|632
1655916300000|2022-06-22 16:45:00|672.81|665.01|671.26|663.46|673.49|665.69|670.34|662.54|662
1655916600000|2022-06-22 16:50:00|671.23|663.43|671.02|663.22|672.2|664.4|669.76|661.96|573
1655916900000|2022-06-22 16:55:00|671.05|663.25|678.15|670.35|678.81|671.01|671|663.2|829
1655917200000|2022-06-22 17:00:00|678.17|670.37|675.87|668.07|678.25|670.45|674.61|666.81|832
1655917500000|2022-06-22 17:05:00|675.86|668.06|676.43|668.63|677.21|669.41|674.86|667.06|804
1655917800000|2022-06-22 17:10:00|676.42|668.62|678.53|670.73|679.54|671.74|676.4|668.6|841
1655918100000|2022-06-22 17:15:00|678.55|670.75|681.74|673.94|681.96|674.16|677.85|670.05|806
1655918400000|2022-06-22 17:20:00|681.63|673.83|682.99|675.19|683.18|675.38|680.14|672.34|708
1655918700000|2022-06-22 17:25:00|683|675.2|683.05|675.25|683.38|675.58|681.89|674.09|657
1655919000000|2022-06-22 17:30:00|683.01|675.21|682.23|674.43|683.28|675.48|681.72|673.92|509
1655919300000|2022-06-22 17:35:00|682.24|674.44|677.82|670.02|682.72|674.92|677.82|670.02|616
1655919600000|2022-06-22 17:40:00|677.83|670.03|673.06|665.26|678.11|670.31|672.31|664.51|694
1655919900000|2022-06-22 17:45:00|673.1|665.3|678.55|670.75|679.02|671.22|672.93|665.13|741
1655920200000|2022-06-22 17:50:00|678.53|670.73|676.97|669.17|679.49|671.69|676.79|668.99|687
1655920500000|2022-06-22 17:55:00|676.96|669.16|677.22|669.42|677.82|670.02|675.68|667.88|750
1655920800000|2022-06-22 18:00:00|677.37|669.57|671.45|663.65|678.33|670.53|671.45|663.65|694
1655921100000|2022-06-22 18:05:00|671.46|663.66|672.25|664.45|672.38|664.58|669.15|661.35|678
1655921400000|2022-06-22 18:10:00|672.26|664.46|674.83|667.03|675|667.2|671.24|663.44|605
1655921700000|2022-06-22 18:15:00|674.98|667.18|674.48|666.68|676.39|668.59|673.99|666.19|570
1655922000000|2022-06-22 18:20:00|674.51|666.71|674.8|667|675.13|667.33|671.23|663.43|643
1655922300000|2022-06-22 18:25:00|674.79|666.99|670.95|663.15|674.79|666.99|670.38|662.58|676
1655922600000|2022-06-22 18:30:00|670.91|663.11|672.21|664.41|672.39|664.59|669.86|662.06|532
1655922900000|2022-06-22 18:35:00|672.17|664.37|672.45|664.65|673.97|666.17|671.88|664.08|538
1655923200000|2022-06-22 18:40:00|672.47|664.67|674.4|666.6|675.05|667.25|671.76|663.96|605
1655923500000|2022-06-22 18:45:00|674.42|666.62|672.23|664.43|674.91|667.11|671.65|663.85|630
1655923800000|2022-06-22 18:50:00|672.11|664.31|670.17|662.37|672.38|664.58|668.94|661.14|686
1655924100000|2022-06-22 18:55:00|670.2|662.4|670.06|662.26|671.69|663.89|669.14|661.34|641
1655924400000|2022-06-22 19:00:00|670.07|662.27|672.07|664.27|673.05|665.25|669.02|661.22|654
1655924700000|2022-06-22 19:05:00|672.08|664.28|665.19|657.39|672.4|664.6|664.35|656.55|721
1655925000000|2022-06-22 19:10:00|665.17|657.37|667.31|659.51|668.08|660.28|665.12|657.32|704
1655925300000|2022-06-22 19:15:00|667.33|659.53|666.03|658.23|668.14|660.34|665.24|657.44|789
1655925600000|2022-06-22 19:20:00|666.04|658.24|665.15|657.35|666.9|659.1|664.95|657.15|724
1655925900000|2022-06-22 19:25:00|665.16|657.36|662.74|654.94|665.37|657.57|661.85|654.05|745
1655926200000|2022-06-22 19:30:00|663.03|655.23|659.53|651.73|663.37|655.57|659.49|651.69|661
1655926500000|2022-06-22 19:35:00|659.61|651.81|657.09|649.29|660.14|652.34|656.29|648.49|698
1655926800000|2022-06-22 19:40:00|657.17|649.37|658.81|651.01|660|652.2|656.25|648.45|736
1655927100000|2022-06-22 19:45:00|659.08|651.28|656.11|648.31|659.25|651.45|655.31|647.51|680
1655927400000|2022-06-22 19:50:00|656.12|648.32|662.29|654.49|663.36|655.56|655.72|647.92|758
1655927700000|2022-06-22 19:55:00|662.31|654.51|662.54|654.74|664.93|657.13|662.23|654.43|708
1655928000000|2022-06-22 20:00:00|662.37|654.57|659.13|651.33|663.86|656.06|657.81|650.01|773
1655928300000|2022-06-22 20:05:00|659.12|651.32|661.01|653.21|663.15|655.35|659.12|651.32|580
1655928600000|2022-06-22 20:10:00|661|653.2|664.84|657.04|666.14|658.34|660.98|653.18|716
1655928900000|2022-06-22 20:15:00|664.89|657.09|664.16|656.36|665.45|657.65|663.72|655.92|557
1655929200000|2022-06-22 20:20:00|664.15|656.35|664.97|657.17|666.95|659.15|663.34|655.54|736
1655929500000|2022-06-22 20:25:00|665.04|657.24|662.72|654.92|665.3|657.5|662.72|654.92|724
1655929800000|2022-06-22 20:30:00|662.7|654.9|655|647.2|663.3|655.5|654.73|646.93|800
1655930100000|2022-06-22 20:35:00|654.93|647.13|651.09|643.29|655.77|647.97|649.82|642.02|919
1655930400000|2022-06-22 20:40:00|651.11|643.31|652.18|644.38|652.94|645.14|649.69|641.89|775
1655930700000|2022-06-22 20:45:00|652.23|644.43|655.81|648.01|659.4|651.6|649.35|641.55|884
1655931000000|2022-06-22 20:50:00|655.9|648.1|657.1|649.3|659.1|651.3|655.12|647.32|803
1655931300000|2022-06-22 20:55:00|657.09|649.29|654.84|647.04|658.27|650.47|654.26|646.46|838
1655931600000|2022-06-22 21:00:00|654.83|647.03|656.77|648.97|657|649.2|654.15|646.35|785
1655931900000|2022-06-22 21:05:00|656.76|648.96|657.28|649.48|658.1|650.3|655.62|647.82|628
1655932200000|2022-06-22 21:10:00|657.31|649.51|655.45|647.65|657.31|649.51|654.26|646.46|552
1655932500000|2022-06-22 21:15:00|655.46|647.66|656.43|648.63|656.43|648.63|653.29|645.49|554
1655932800000|2022-06-22 21:20:00|656.46|648.66|654.4|646.6|658.46|650.66|654.37|646.57|469
1655933100000|2022-06-22 21:25:00|654.37|646.57|654.63|646.83|654.78|646.98|653.23|645.43|317
1655933400000|2022-06-22 21:30:00|654.64|646.84|655.26|647.46|656.16|648.36|654.09|646.29|299
1655933700000|2022-06-22 21:35:00|655.34|647.54|653.41|645.61|655.69|647.89|653.13|645.33|339
1655934000000|2022-06-22 21:40:00|653.44|645.64|652.21|644.41|653.44|645.64|651.39|643.59|379
1655934300000|2022-06-22 21:45:00|652.14|644.34|657.33|649.53|657.91|650.11|652.14|644.34|576
1655934600000|2022-06-22 21:50:00|657.31|649.51|659.39|651.59|661.24|653.44|657.29|649.49|567
1655934900000|2022-06-22 21:55:00|659.49|651.69|662.63|654.83|664.69|656.89|659.33|651.53|512
1655935200000|2022-06-22 22:00:00|662.53|654.73|664.15|656.35|665.01|657.21|662.36|654.56|502
1655935500000|2022-06-22 22:05:00|664.13|656.33|664.98|657.18|666.78|658.98|662.66|654.86|509
1655935800000|2022-06-22 22:10:00|664.87|657.07|663.69|655.89|667.52|659.72|662.98|655.18|545
1655936100000|2022-06-22 22:15:00|663.74|655.94|659.45|651.65|663.78|655.98|659.44|651.64|438
1655936400000|2022-06-22 22:20:00|659.46|651.66|660.56|652.76|661.2|653.4|659.42|651.62|289
1655936700000|2022-06-22 22:25:00|660.54|652.74|659.82|652.02|661.78|653.98|659.19|651.39|341
1655937000000|2022-06-22 22:30:00|659.81|652.01|664.98|657.18|666.68|658.88|659.32|651.52|479
1655937300000|2022-06-22 22:35:00|664.97|657.17|670.82|663.02|671.04|663.24|664.81|657.01|572
1655937600000|2022-06-22 22:40:00|670.84|663.04|670.67|662.87|671.94|664.14|670.02|662.22|472
1655937900000|2022-06-22 22:45:00|670.65|662.85|669.84|662.04|671.06|663.26|668.71|660.91|354
1655938200000|2022-06-22 22:50:00|669.82|662.02|675.5|667.7|675.75|667.95|668.66|660.86|585
1655938500000|2022-06-22 22:55:00|675.53|667.73|675.02|667.22|676.21|668.41|674.64|666.84|454
1655938800000|2022-06-22 23:00:00|674.99|667.19|676.17|668.37|678.2|670.4|674.64|666.84|461
1655939100000|2022-06-22 23:05:00|676.16|668.36|677.21|669.41|678|670.2|676.01|668.21|367
1655939400000|2022-06-22 23:10:00|677.25|669.45|677.12|669.32|679.18|671.38|674.83|667.03|527
1655939700000|2022-06-22 23:15:00|677.14|669.34|673.54|665.74|677.64|669.84|672.59|664.79|374
1655940000000|2022-06-22 23:20:00|673.56|665.76|673.71|665.91|675.41|667.61|672.82|665.02|429
1655940300000|2022-06-22 23:25:00|673.73|665.93|672.72|664.92|674.57|666.77|672.72|664.92|396
1655940600000|2022-06-22 23:30:00|672.81|665.01|671.84|664.04|675.9|668.1|671.12|663.32|468
1655940900000|2022-06-22 23:35:00|671.79|663.99|670.44|662.64|671.85|664.05|669.38|661.58|359
1655941200000|2022-06-22 23:40:00|670.39|662.59|668.41|660.61|670.52|662.72|668.07|660.27|453
1655941500000|2022-06-22 23:45:00|668.46|660.66|666.32|658.52|670.02|662.22|666.12|658.32|448
1655941800000|2022-06-22 23:50:00|666.33|658.53|666.83|659.03|669.46|661.66|666.02|658.22|574
1655942100000|2022-06-22 23:55:00|666.82|659.02|665.21|657.41|666.97|659.17|664.39|656.59|667
1655942400000|2022-06-23 00:00:00|665.22|657.42|667.76|659.96|670.62|662.82|663.95|656.15|908
1655942700000|2022-06-23 00:05:00|667.8|660|674.14|666.34|674.5|666.7|667.8|660|917
1655943000000|2022-06-23 00:10:00|674.19|666.39|675.86|668.06|676.51|668.71|673.37|665.57|865
1655943300000|2022-06-23 00:15:00|675.84|668.04|683.07|675.27|683.89|676.09|675.07|667.27|905
1655943600000|2022-06-23 00:20:00|682.94|675.14|681.58|673.78|684.09|676.29|680.72|672.92|775
1655943900000|2022-06-23 00:25:00|681.6|673.8|686.36|678.56|689.56|681.76|681.6|673.8|929
1655944200000|2022-06-23 00:30:00|686.3|678.5|685.67|677.87|687.9|680.1|684.25|676.45|886
1655944500000|2022-06-23 00:35:00|685.75|677.95|683.68|675.88|686.13|678.33|682.64|674.84|809
1655944800000|2022-06-23 00:40:00|683.69|675.89|683.14|675.34|687.59|679.79|681.7|673.9|844
1655945100000|2022-06-23 00:45:00|683.08|675.28|677.77|669.97|683.08|675.28|677.39|669.59|655
1655945400000|2022-06-23 00:50:00|677.72|669.92|678.35|670.55|680.94|673.14|676.77|668.97|789
1655945700000|2022-06-23 00:55:00|678.32|670.52|677.39|669.59|679.72|671.92|676.03|668.23|775
1655946000000|2022-06-23 01:00:00|677.45|669.65|675.4|667.6|679.29|671.49|675.08|667.28|707
1655946300000|2022-06-23 01:05:00|675.39|667.59|676.02|668.22|677.05|669.25|674.38|666.58|611
1655946600000|2022-06-23 01:10:00|676.03|668.23|674.24|666.44|676.64|668.84|673.91|666.11|605
1655946900000|2022-06-23 01:15:00|674.23|666.43|676.13|668.33|676.34|668.54|673.05|665.25|595
1655947200000|2022-06-23 01:20:00|676.12|668.32|679.9|672.1|679.92|672.12|675.8|668|555
1655947500000|2022-06-23 01:25:00|679.92|672.12|684.39|676.59|685.59|677.79|679.84|672.04|619
1655947800000|2022-06-23 01:30:00|684.41|676.61|685.8|678|687.14|679.34|684.41|676.61|780
1655948100000|2022-06-23 01:35:00|685.82|678.02|683.09|675.29|685.87|678.07|682.96|675.16|632
1655948400000|2022-06-23 01:40:00|683.02|675.22|681.04|673.24|683.14|675.34|680.26|672.46|550
1655948700000|2022-06-23 01:45:00|681.07|673.27|679|671.2|681.66|673.86|678.59|670.79|618
1655949000000|2022-06-23 01:50:00|679.08|671.28|676.4|668.6|679.25|671.45|676.31|668.51|495
1655949300000|2022-06-23 01:55:00|676.42|668.62|676.2|668.4|678.71|670.91|676.03|668.23|655
1655949600000|2022-06-23 02:00:00|676.25|668.45|681.26|673.46|682.09|674.29|676.22|668.42|622
1655949900000|2022-06-23 02:05:00|681.24|673.44|679.62|671.82|681.73|673.93|677.35|669.55|523
1655950200000|2022-06-23 02:10:00|679.65|671.85|683.48|675.68|683.48|675.68|679.08|671.28|504
1655950500000|2022-06-23 02:15:00|683.42|675.62|684.88|677.08|687|679.2|682.02|674.22|616
1655950800000|2022-06-23 02:20:00|684.73|676.93|682.95|675.15|686.28|678.48|682.95|675.15|513
1655951100000|2022-06-23 02:25:00|682.94|675.14|683.22|675.42|684.16|676.36|682.78|674.98|481
1655951400000|2022-06-23 02:30:00|683.19|675.39|685.67|677.87|689.37|681.57|682.97|675.17|716
1655951700000|2022-06-23 02:35:00|685.66|677.86|685.1|677.3|687.06|679.26|683.67|675.87|540
1655952000000|2022-06-23 02:40:00|685.09|677.29|687.07|679.27|687.1|679.3|684.23|676.43|559
1655952300000|2022-06-23 02:45:00|687.12|679.32|688.77|680.97|688.87|681.07|685.3|677.5|620
1655952600000|2022-06-23 02:50:00|688.78|680.98|687.02|679.22|689.04|681.24|686.91|679.11|492
1655952900000|2022-06-23 02:55:00|687.19|679.39|683.7|675.9|687.19|679.39|683.21|675.41|615
1655953200000|2022-06-23 03:00:00|683.71|675.91|682.02|674.22|685.69|677.89|681.47|673.67|719
1655953500000|2022-06-23 03:05:00|681.95|674.15|684.19|676.39|684.85|677.05|681.93|674.13|541
1655953800000|2022-06-23 03:10:00|684.21|676.41|682.77|674.97|685.02|677.22|682.65|674.85|493
1655954100000|2022-06-23 03:15:00|682.86|675.06|683.02|675.22|684.2|676.4|682.17|674.37|560
1655954400000|2022-06-23 03:20:00|683.05|675.25|682.14|674.34|683.19|675.39|680.99|673.19|515
1655954700000|2022-06-23 03:25:00|682.15|674.35|684.49|676.69|684.49|676.69|680.93|673.13|609
1655955000000|2022-06-23 03:30:00|684.48|676.68|682.95|675.15|684.54|676.74|680.93|673.13|653
1655955300000|2022-06-23 03:35:00|682.97|675.17|683.43|675.63|685.51|677.71|682.67|674.87|692
1655955600000|2022-06-23 03:40:00|683.42|675.62|680.61|672.81|684.97|677.17|680.03|672.23|727
1655955900000|2022-06-23 03:45:00|680.62|672.82|683.48|675.68|683.54|675.74|680.2|672.4|655
1655956200000|2022-06-23 03:50:00|683.5|675.7|684.97|677.17|685.12|677.32|683.5|675.7|608
1655956500000|2022-06-23 03:55:00|685.02|677.22|682.02|674.22|685.1|677.3|681.66|673.86|596
1655956800000|2022-06-23 04:00:00|681.98|674.18|682.02|674.22|682.71|674.91|680.54|672.74|582
1655957100000|2022-06-23 04:05:00|682.01|674.21|678.05|670.25|682.09|674.29|678.02|670.22|664
1655957400000|2022-06-23 04:10:00|678|670.2|679.72|671.92|680.64|672.84|676.76|668.96|539
1655957700000|2022-06-23 04:15:00|679.68|671.88|680.84|673.04|681.51|673.71|679.34|671.54|423
1655958000000|2022-06-23 04:20:00|680.88|673.08|682.51|674.71|682.79|674.99|680.77|672.97|638
1655958300000|2022-06-23 04:25:00|682.52|674.72|684.83|677.03|685.55|677.75|682.52|674.72|750
1655958600000|2022-06-23 04:30:00|684.86|677.06|688.42|680.62|689.05|681.25|684.81|677.01|794
1655958900000|2022-06-23 04:35:00|688.77|680.97|688.88|681.08|689.05|681.25|687.55|679.75|643
1655959200000|2022-06-23 04:40:00|688.89|681.09|695.13|687.33|697.07|689.27|688.75|680.95|807
1655959500000|2022-06-23 04:45:00|695.12|687.32|697.87|690.07|698.89|691.09|694.9|687.1|781
1655959800000|2022-06-23 04:50:00|697.9|690.1|697.11|689.31|698.37|690.57|696.54|688.74|758
1655960100000|2022-06-23 04:55:00|697.1|689.3|698.73|690.93|699.85|692.05|697.01|689.21|795
1655960400000|2022-06-23 05:00:00|698.77|690.97|697.57|689.77|699.51|691.71|697.04|689.24|768
1655960700000|2022-06-23 05:05:00|697.6|689.8|693.25|685.45|697.98|690.18|692.91|685.11|754
1655961000000|2022-06-23 05:10:00|693.23|685.43|695.48|687.68|696.05|688.25|693.22|685.42|672
1655961300000|2022-06-23 05:15:00|695.47|687.67|693.66|685.86|696.01|688.21|693.41|685.61|714
1655961600000|2022-06-23 05:20:00|693.65|685.85|692.56|684.76|696.77|688.97|692.19|684.39|747
1655961900000|2022-06-23 05:25:00|692.46|684.66|695.46|687.66|696.63|688.83|692.46|684.66|646
1655962200000|2022-06-23 05:30:00|695.45|687.65|698.26|690.46|698.49|690.69|695.45|687.65|539
1655962500000|2022-06-23 05:35:00|698.23|690.43|696.64|688.84|699.87|692.07|696.59|688.79|746
1655962800000|2022-06-23 05:40:00|696.66|688.86|696.03|688.23|697.08|689.28|695.79|687.99|659
1655963100000|2022-06-23 05:45:00|696.04|688.24|695.96|688.16|697.13|689.33|694.77|686.97|698
1655963400000|2022-06-23 05:50:00|695.95|688.15|690|682.2|696.27|688.47|689.3|681.5|734
1655963700000|2022-06-23 05:55:00|689.98|682.18|690.6|682.8|692|684.2|689.85|682.05|504
1655964000000|2022-06-23 06:00:00|690.59|682.79|690.71|682.91|691.25|683.45|688.03|680.23|621
1655964300000|2022-06-23 06:05:00|690.78|682.98|688.49|680.69|690.81|683.01|687.59|679.79|693
1655964600000|2022-06-23 06:10:00|688.48|680.68|688.04|680.24|689.09|681.29|686.92|679.12|683
1655964900000|2022-06-23 06:15:00|688.03|680.23|689.12|681.32|689.44|681.64|686.58|678.78|730
1655965200000|2022-06-23 06:20:00|689.11|681.31|691.32|683.52|692.44|684.64|688.28|680.48|714
1655965500000|2022-06-23 06:25:00|691.34|683.54|695.73|687.93|696.71|688.91|690.66|682.86|752
1655965800000|2022-06-23 06:30:00|695.77|687.97|702.49|694.69|702.96|695.16|695.3|687.5|877
1655966100000|2022-06-23 06:35:00|702.41|694.61|704.93|697.13|706.56|698.76|702.34|694.54|833
1655966400000|2022-06-23 06:40:00|704.98|697.18|704.67|696.87|709.05|701.25|704.01|696.21|853
1655966700000|2022-06-23 06:45:00|704.69|696.89|704.87|697.07|705.6|697.8|703.9|696.1|738
1655967000000|2022-06-23 06:50:00|704.86|697.06|701.92|694.12|704.96|697.16|701.72|693.92|625
1655967300000|2022-06-23 06:55:00|701.89|694.09|700.93|693.13|703.75|695.95|700.72|692.92|526
1655967600000|2022-06-23 07:00:00|700.94|693.14|703.3|695.5|703.4|695.6|700.33|692.53|701
1655967900000|2022-06-23 07:05:00|703.32|695.52|703.29|695.49|704.53|696.73|701.44|693.64|734
1655968200000|2022-06-23 07:10:00|703.31|695.51|703.59|695.79|705.21|697.41|702.57|694.77|815
1655968500000|2022-06-23 07:15:00|703.49|695.69|702.34|694.54|704.45|696.65|700.69|692.89|783
1655968800000|2022-06-23 07:20:00|702.29|694.49|699.82|692.02|702.3|694.5|699.62|691.82|779
1655969100000|2022-06-23 07:25:00|699.81|692.01|699.08|691.28|700|692.2|698.72|690.92|513
1655969400000|2022-06-23 07:30:00|699.09|691.29|698.91|691.11|699.42|691.62|698.37|690.57|786
1655969700000|2022-06-23 07:35:00|698.9|691.1|696.05|688.25|699.04|691.24|695.22|687.42|613
1655970000000|2022-06-23 07:40:00|696.07|688.27|696.56|688.76|698.52|690.72|695.93|688.13|528
1655970300000|2022-06-23 07:45:00|696.49|688.69|693.69|685.89|697.74|689.94|693.54|685.74|683
1655970600000|2022-06-23 07:50:00|693.54|685.74|694.04|686.24|695.62|687.82|692.45|684.65|785
1655970900000|2022-06-23 07:55:00|694.02|686.22|693.91|686.11|695.49|687.69|693.55|685.75|744
1655971200000|2022-06-23 08:00:00|693.81|686.01|698.17|690.37|698.86|691.06|693.13|685.33|712
1655971500000|2022-06-23 08:05:00|698.22|690.42|699.05|691.25|699.06|691.26|697.17|689.37|614
1655971800000|2022-06-23 08:10:00|699.04|691.24|702.32|694.52|704.09|696.29|699|691.2|753
1655972100000|2022-06-23 08:15:00|702.33|694.53|699.89|692.09|703.64|695.84|699.13|691.33|814
1655972400000|2022-06-23 08:20:00|699.88|692.08|700.86|693.06|702.1|694.3|699.65|691.85|742
1655972700000|2022-06-23 08:25:00|700.88|693.08|699.33|691.53|702.34|694.54|699.27|691.47|676
1655973000000|2022-06-23 08:30:00|699.26|691.46|694.34|686.54|700.07|692.27|694.01|686.21|765
1655973300000|2022-06-23 08:35:00|694.33|686.53|692.91|685.11|695.26|687.46|692.79|684.99|536
1655973600000|2022-06-23 08:40:00|693.03|685.23|692.95|685.15|694.9|687.1|692.6|684.8|591
1655973900000|2022-06-23 08:45:00|692.94|685.14|690.56|682.76|693.98|686.18|689.22|681.42|672
1655974200000|2022-06-23 08:50:00|690.5|682.7|690.81|683.01|691.18|683.38|689.99|682.19|735
1655974500000|2022-06-23 08:55:00|690.84|683.04|693.25|685.45|694.94|687.14|690.65|682.85|750
1655974800000|2022-06-23 09:00:00|693.31|685.51|695.42|687.62|696.76|688.96|692.82|685.02|682
1655975100000|2022-06-23 09:05:00|695.43|687.63|695.64|687.84|695.71|687.91|694.02|686.22|643
1655975400000|2022-06-23 09:10:00|695.59|687.79|694.9|687.1|695.91|688.11|694.54|686.74|599
1655975700000|2022-06-23 09:15:00|694.92|687.12|693.87|686.07|695.89|688.09|693.84|686.04|654
1655976000000|2022-06-23 09:20:00|693.88|686.08|692.77|684.97|698.37|690.57|691.71|683.91|695
1655976300000|2022-06-23 09:25:00|692.8|685|690.05|682.25|694.33|686.53|689.84|682.04|728
1655976600000|2022-06-23 09:30:00|690|682.2|693.69|685.89|694.11|686.31|688.88|681.08|763
1655976900000|2022-06-23 09:35:00|693.72|685.92|689.64|681.84|693.72|685.92|688.98|681.18|715
1655977200000|2022-06-23 09:40:00|689.65|681.85|688.73|680.93|690.4|682.6|687.95|680.15|626
1655977500000|2022-06-23 09:45:00|688.69|680.89|689.96|682.16|691.08|683.28|687.98|680.18|721
1655977800000|2022-06-23 09:50:00|689.94|682.14|696.28|688.48|696.69|688.89|689.75|681.95|810
1655978100000|2022-06-23 09:55:00|696.29|688.49|696.92|689.12|697.6|689.8|693.86|686.06|767
1655978400000|2022-06-23 10:00:00|697.03|689.23|700.5|692.7|700.73|692.93|695.29|687.49|837
1655978700000|2022-06-23 10:05:00|700.51|692.71|698.55|690.75|700.95|693.15|697.13|689.33|740
1655979000000|2022-06-23 10:10:00|698.57|690.77|698.74|690.94|699.33|691.53|697.9|690.1|680
1655979300000|2022-06-23 10:15:00|698.71|690.91|696.87|689.07|699.08|691.28|696.45|688.65|496
1655979600000|2022-06-23 10:20:00|697.02|689.22|696.47|688.67|698.32|690.52|696.31|688.51|501
1655979900000|2022-06-23 10:25:00|696.44|688.64|696.99|689.19|698.71|690.91|695.93|688.13|444
1655980200000|2022-06-23 10:30:00|697.01|689.21|697.03|689.23|697.94|690.14|695.31|687.51|503
1655980500000|2022-06-23 10:35:00|697.04|689.24|700.95|693.15|701.04|693.24|696.31|688.51|583
1655980800000|2022-06-23 10:40:00|700.96|693.16|703.09|695.29|703.09|695.29|700.31|692.51|647
1655981100000|2022-06-23 10:45:00|703.1|695.3|704.1|696.3|706.95|699.15|703.1|695.3|824
1655981400000|2022-06-23 10:50:00|703.98|696.18|705.45|697.65|711.28|703.48|703.4|695.6|794
1655981700000|2022-06-23 10:55:00|705.44|697.64|706.93|699.13|708.33|700.53|705.27|697.47|744
1655982000000|2022-06-23 11:00:00|707.2|699.4|706.87|699.07|708.03|700.23|705.45|697.65|669
1655982300000|2022-06-23 11:05:00|706.77|698.97|706.51|698.71|708.68|700.88|705.98|698.18|418
1655982600000|2022-06-23 11:10:00|706.52|698.72|704.54|696.74|707.09|699.29|704.34|696.54|434
1655982900000|2022-06-23 11:15:00|704.53|696.73|703.88|696.08|706.83|699.03|702.85|695.05|566
1655983200000|2022-06-23 11:20:00|703.85|696.05|707.6|699.8|708.08|700.28|703.15|695.35|607
1655983500000|2022-06-23 11:25:00|707.56|699.76|710.41|702.61|711.07|703.27|707.02|699.22|577
1655983800000|2022-06-23 11:30:00|710.35|702.55|708.04|700.24|710.77|702.97|706.49|698.69|697
1655984100000|2022-06-23 11:35:00|708.11|700.31|707.91|700.11|709.15|701.35|707.31|699.51|688
1655984400000|2022-06-23 11:40:00|707.9|700.1|705.81|698.01|707.9|700.1|704.11|696.31|700
1655984700000|2022-06-23 11:45:00|705.82|698.02|705.09|697.29|706.9|699.1|703.74|695.94|730
1655985000000|2022-06-23 11:50:00|705.08|697.28|703.12|695.32|706.14|698.34|702.86|695.06|665
1655985300000|2022-06-23 11:55:00|703.1|695.3|703.54|695.74|704.04|696.24|702.74|694.94|638
1655985600000|2022-06-23 12:00:00|703.41|695.61|705.9|698.1|706.06|698.26|702.98|695.18|753
1655985900000|2022-06-23 12:05:00|705.87|698.07|701.24|693.44|708.58|700.78|701.24|693.44|737
1655986200000|2022-06-23 12:10:00|701.25|693.45|706.47|698.67|709.02|701.22|701.23|693.43|934
1655986500000|2022-06-23 12:15:00|706.36|698.56|703.81|696.01|709.72|701.92|703.38|695.58|884
1655986800000|2022-06-23 12:20:00|703.69|695.89|707|699.2|707.82|700.02|701.99|694.19|858
1655987100000|2022-06-23 12:25:00|706.99|699.19|708.99|701.19|709.69|701.89|706.29|698.49|837
1655987400000|2022-06-23 12:30:00|708.98|701.18|709.29|701.49|711.66|703.86|706.8|699|928
1655987700000|2022-06-23 12:35:00|709.22|701.42|703.97|696.17|709.99|702.19|703.13|695.33|855
1655988000000|2022-06-23 12:40:00|703.99|696.19|702.94|695.14|706.17|698.37|702.68|694.88|862
1655988300000|2022-06-23 12:45:00|702.74|694.94|700.19|692.39|704.02|696.22|699.95|692.15|825
1655988600000|2022-06-23 12:50:00|700.18|692.38|695.97|688.17|700.38|692.58|695.75|687.95|738
1655988900000|2022-06-23 12:55:00|695.92|688.12|697.72|689.92|699.47|691.67|695.92|688.12|691
1655989200000|2022-06-23 13:00:00|697.81|690.01|698.26|690.46|699.04|691.24|697.33|689.53|771
1655989500000|2022-06-23 13:05:00|698.24|690.44|701.03|693.23|701.1|693.3|697.86|690.06|742
1655989800000|2022-06-23 13:10:00|701.1|693.3|699.02|691.22|701.2|693.4|697.94|690.14|754
1655990100000|2022-06-23 13:15:00|698.99|691.19|698.04|690.24|700.37|692.57|695.97|688.17|715
1655990400000|2022-06-23 13:20:00|698.05|690.25|698.38|690.58|700.32|692.52|697.06|689.26|608
1655990700000|2022-06-23 13:25:00|698.4|690.6|697.85|690.05|699.52|691.72|696.93|689.13|758
1655991000000|2022-06-23 13:30:00|697.81|690.01|700.49|692.69|702.2|694.4|696.28|688.48|957
1655991300000|2022-06-23 13:35:00|700.35|692.55|694.9|687.1|700.58|692.78|694.66|686.86|844
1655991600000|2022-06-23 13:40:00|694.91|687.11|693.5|685.7|697.08|689.28|692.95|685.15|789
1655991900000|2022-06-23 13:45:00|693.76|685.96|692.87|685.07|694.84|687.04|692.21|684.41|443
1655992200000|2022-06-23 13:50:00|692.85|685.05|687.85|680.05|693.41|685.61|687.44|679.64|433
1655992500000|2022-06-23 13:55:00|687.83|680.03|689.47|681.67|689.47|681.67|687.6|679.8|618
1655992800000|2022-06-23 14:00:00|689.72|681.92|687.25|679.45|690.11|682.31|686.38|678.58|178
1655993100000|2022-06-23 14:05:00|687.24|679.44|684.92|677.12|688.11|680.31|684.8|677|759
1655993400000|2022-06-23 14:10:00|684.94|677.14|685.57|677.77|686.07|678.27|684.59|676.79|327
1655993700000|2022-06-23 14:15:00|685.55|677.75|681.99|674.19|686.28|678.48|681.07|673.27|788
1655994000000|2022-06-23 14:20:00|681.98|674.18|683.95|676.15|685.19|677.39|681.28|673.48|825
1655994300000|2022-06-23 14:25:00|683.76|675.96|683.03|675.23|684.25|676.45|682.62|674.82|742
1655994600000|2022-06-23 14:30:00|683.02|675.22|683.14|675.34|684.24|676.44|682.12|674.32|743
1655994900000|2022-06-23 14:35:00|683.12|675.32|681.1|673.3|683.15|675.35|681.07|673.27|578
1655995200000|2022-06-23 14:40:00|681.11|673.31|686.88|679.08|687.17|679.37|681.01|673.21|754
1655995500000|2022-06-23 14:45:00|686.84|679.04|688.09|680.29|689.22|681.42|686.78|678.98|716
1655995800000|2022-06-23 14:50:00|687.85|680.05|687.93|680.13|688.91|681.11|685.19|677.39|579
1655996100000|2022-06-23 14:55:00|687.98|680.18|690.86|683.06|691.21|683.41|687.36|679.56|763
1655996400000|2022-06-23 15:00:00|691.17|683.37|687.85|680.05|691.8|684|687.81|680.01|591
1655996700000|2022-06-23 15:05:00|687.82|680.02|686.19|678.39|687.87|680.07|685.28|677.48|689
1655997000000|2022-06-23 15:10:00|686.2|678.4|691.4|683.6|692.42|684.62|685.55|677.75|703
1655997300000|2022-06-23 15:15:00|691.35|683.55|687.34|679.54|691.48|683.68|687.15|679.35|505
1655997600000|2022-06-23 15:20:00|687.36|679.56|684.43|676.63|688.34|680.54|683.4|675.6|685
1655997900000|2022-06-23 15:25:00|684.42|676.62|680.93|673.13|684.45|676.65|680.25|672.45|790
1655998200000|2022-06-23 15:30:00|680.97|673.17|674.36|666.56|681.34|673.54|673.59|665.79|849
1655998500000|2022-06-23 15:35:00|674.34|666.54|674.31|666.51|675.87|668.07|672.81|665.01|766
1655998800000|2022-06-23 15:40:00|674.44|666.64|677.25|669.45|677.8|670|674.28|666.48|718
1655999100000|2022-06-23 15:45:00|677.26|669.46|677.45|669.65|678.06|670.26|676.7|668.9|756
1655999400000|2022-06-23 15:50:00|677.44|669.64|679.97|672.17|680.92|673.12|676.89|669.09|759
1655999700000|2022-06-23 15:55:00|679.98|672.18|679.33|671.53|681.15|673.35|679.07|671.27|736
1656000000000|2022-06-23 16:00:00|679.55|671.75|675.99|668.19|679.98|672.18|675.87|668.07|615
1656000300000|2022-06-23 16:05:00|676.01|668.21|677.88|670.08|679.13|671.33|675.89|668.09|758
1656000600000|2022-06-23 16:10:00|677.86|670.06|677.09|669.29|678.01|670.21|676.71|668.91|722
1656000900000|2022-06-23 16:15:00|677.08|669.28|679.03|671.23|679.07|671.27|676.64|668.84|711
1656001200000|2022-06-23 16:20:00|679.02|671.22|677.12|669.32|679.79|671.99|675.02|667.22|727
1656001500000|2022-06-23 16:25:00|677.13|669.33|678.29|670.49|679.37|671.57|675.57|667.77|731
1656001800000|2022-06-23 16:30:00|678.32|670.52|677.91|670.11|678.96|671.16|676.73|668.93|722
1656002100000|2022-06-23 16:35:00|678.01|670.21|677.05|669.25|679.02|671.22|676.83|669.03|748
1656002400000|2022-06-23 16:40:00|677.06|669.26|678.87|671.07|679.08|671.28|676.3|668.5|698
1656002700000|2022-06-23 16:45:00|678.82|671.02|680.94|673.14|681.54|673.74|677.88|670.08|715
1656003000000|2022-06-23 16:50:00|680.91|673.11|678.8|671|681.21|673.41|678.53|670.73|539
1656003300000|2022-06-23 16:55:00|678.85|671.05|675.66|667.86|678.85|671.05|675.58|667.78|493
1656003600000|2022-06-23 17:00:00|675.68|667.88|670.82|663.02|675.77|667.97|669.09|661.29|659
1656003900000|2022-06-23 17:05:00|670.8|663|675.94|668.14|677.04|669.24|670.67|662.87|735
1656004200000|2022-06-23 17:10:00|675.82|668.02|675.98|668.18|677.13|669.33|675.03|667.23|671
1656004500000|2022-06-23 17:15:00|675.97|668.17|677.19|669.39|677.35|669.55|675.46|667.66|750
1656004800000|2022-06-23 17:20:00|677.18|669.38|675.86|668.06|677.18|669.38|675.71|667.91|589
1656005100000|2022-06-23 17:25:00|675.82|668.02|675.09|667.29|677.11|669.31|674.47|666.67|724
1656005400000|2022-06-23 17:30:00|675.08|667.28|676.38|668.58|677.97|670.17|674.95|667.15|735
1656005700000|2022-06-23 17:35:00|676.39|668.59|675.15|667.35|676.41|668.61|673.89|666.09|663
1656006000000|2022-06-23 17:40:00|675.18|667.38|675.96|668.16|676.21|668.41|673.03|665.23|604
1656006300000|2022-06-23 17:45:00|675.95|668.15|677.72|669.92|678.41|670.61|675.03|667.23|626
1656006600000|2022-06-23 17:50:00|677.75|669.95|678.96|671.16|681.95|674.15|677.28|669.48|805
1656006900000|2022-06-23 17:55:00|678.92|671.12|678.71|670.91|679.78|671.98|678.19|670.39|749
1656007200000|2022-06-23 18:00:00|678.73|670.93|680.32|672.52|680.91|673.11|677.79|669.99|759
1656007500000|2022-06-23 18:05:00|680.31|672.51|678.09|670.29|680.59|672.79|677.74|669.94|559
1656007800000|2022-06-23 18:10:00|678.11|670.31|680.11|672.31|680.98|673.18|677.11|669.31|708
1656008100000|2022-06-23 18:15:00|680.12|672.32|682.79|674.99|682.79|674.99|680.05|672.25|721
1656008400000|2022-06-23 18:20:00|682.66|674.86|683.1|675.3|683.11|675.31|681.93|674.13|581
1656008700000|2022-06-23 18:25:00|683.07|675.27|682.77|674.97|683.21|675.41|682.13|674.33|546
1656009000000|2022-06-23 18:30:00|682.78|674.98|683.61|675.81|684.95|677.15|682.47|674.67|597
1656009300000|2022-06-23 18:35:00|683.59|675.79|681.01|673.21|683.79|675.99|679.45|671.65|459
1656009600000|2022-06-23 18:40:00|681.02|673.22|681.38|673.58|681.79|673.99|680.16|672.36|672
1656009900000|2022-06-23 18:45:00|681.35|673.55|679.1|671.3|681.52|673.72|677.49|669.69|711
1656010200000|2022-06-23 18:50:00|679.08|671.28|678.35|670.55|680.41|672.61|678.26|670.46|662
1656010500000|2022-06-23 18:55:00|678.34|670.54|679.12|671.32|679.7|671.9|677.94|670.14|658
1656010800000|2022-06-23 19:00:00|679.44|671.64|679.25|671.45|679.8|672|677.72|669.92|703
1656011100000|2022-06-23 19:05:00|679.24|671.44|682.46|674.66|682.46|674.66|677.13|669.33|752
1656011400000|2022-06-23 19:10:00|682.44|674.64|683.91|676.11|684.36|676.56|681.9|674.1|797
1656011700000|2022-06-23 19:15:00|684.15|676.35|683.94|676.14|684.59|676.79|681.78|673.98|741
1656012000000|2022-06-23 19:20:00|683.95|676.15|689.09|681.29|689.99|682.19|683|675.2|826
1656012300000|2022-06-23 19:25:00|689.06|681.26|689.18|681.38|691.66|683.86|687.86|680.06|841
1656012600000|2022-06-23 19:30:00|689.15|681.35|692.09|684.29|693.05|685.25|688.97|681.17|800
1656012900000|2022-06-23 19:35:00|692.12|684.32|694.61|686.81|695.02|687.22|691.89|684.09|787
1656013200000|2022-06-23 19:40:00|694.65|686.85|694.45|686.65|696.95|689.15|692.66|684.86|773
1656013500000|2022-06-23 19:45:00|694.7|686.9|695.92|688.12|696.8|689|693.16|685.36|807
1656013800000|2022-06-23 19:50:00|695.91|688.11|694.84|687.04|697.13|689.33|693.96|686.16|773
1656014100000|2022-06-23 19:55:00|694.8|687|695.86|688.06|696.28|688.48|693.87|686.07|784
1656014400000|2022-06-23 20:00:00|695.85|688.05|691.87|684.07|696|688.2|690.93|683.13|799
1656014700000|2022-06-23 20:05:00|691.83|684.03|692.12|684.32|692.16|684.36|690.92|683.12|729
1656015000000|2022-06-23 20:10:00|692.17|684.37|703.08|695.28|703.25|695.45|691.93|684.13|856
1656015300000|2022-06-23 20:15:00|703.06|695.26|702.45|694.65|703.07|695.27|700.26|692.46|814
1656015600000|2022-06-23 20:20:00|702.39|694.59|703.82|696.02|704.13|696.33|701.32|693.52|692
1656015900000|2022-06-23 20:25:00|703.83|696.03|704.03|696.23|705.63|697.83|701.95|694.15|820
1656016200000|2022-06-23 20:30:00|703.99|696.19|699.43|691.63|705.04|697.24|698.96|691.16|668
1656016500000|2022-06-23 20:35:00|699.45|691.65|700.07|692.27|701.12|693.32|698.94|691.14|602
1656016800000|2022-06-23 20:40:00|700.13|692.33|699.36|691.56|700.91|693.11|698.43|690.63|712
1656017100000|2022-06-23 20:45:00|699.35|691.55|702.12|694.32|703.04|695.24|699.25|691.45|578
1656017400000|2022-06-23 20:50:00|702.17|694.37|698.85|691.05|702.99|695.19|698.23|690.43|723
1656017700000|2022-06-23 20:55:00|698.93|691.13|698.34|690.54|699.26|691.46|697.91|690.11|745
1656018000000|2022-06-23 21:00:00|698.29|690.49|697.22|689.42|699.17|691.37|697.11|689.31|632
1656018300000|2022-06-23 21:05:00|697.29|689.49|697.2|689.4|698.01|690.21|696.39|688.59|715
1656018600000|2022-06-23 21:10:00|697.21|689.41|697.78|689.98|699.27|691.47|696.96|689.16|699
1656018900000|2022-06-23 21:15:00|697.79|689.99|698.2|690.4|698.39|690.59|696.87|689.07|610
1656019200000|2022-06-23 21:20:00|698.14|690.34|696.18|688.38|698.14|690.34|695.89|688.09|363
1656019500000|2022-06-23 21:25:00|696.21|688.41|699.23|691.43|699.3|691.5|696.08|688.28|296
1656019800000|2022-06-23 21:30:00|699.3|691.5|699.84|692.04|700.05|692.25|699.23|691.43|57
1656020100000|2022-06-23 21:35:00|699.85|692.05|696.12|688.32|700.15|692.35|695.81|688.01|294
1656020400000|2022-06-23 21:40:00|696.3|688.5|694.56|686.76|696.4|688.6|693.46|685.66|227
1656020700000|2022-06-23 21:45:00|694.54|686.74|694.49|686.69|694.87|687.07|694.09|686.29|164
1656021000000|2022-06-23 21:50:00|694.5|686.7|694.23|686.43|694.89|687.09|694.23|686.43|192
1656021300000|2022-06-23 21:55:00|694.21|686.41|692.4|684.6|694.69|686.89|692.36|684.56|229
1656021600000|2022-06-23 22:00:00|692.46|684.66|696.74|688.94|696.84|689.04|691.39|683.59|466
1656021900000|2022-06-23 22:05:00|696.77|688.97|699.89|692.09|700.44|692.64|695.54|687.74|524
1656022200000|2022-06-23 22:10:00|699.63|691.83|699.04|691.24|700.23|692.43|698.08|690.28|429
1656022500000|2022-06-23 22:15:00|699.24|691.44|700.95|693.15|702.35|694.55|698.53|690.73|737
1656022800000|2022-06-23 22:20:00|700.99|693.19|702.26|694.46|703.74|695.94|700.45|692.65|684
1656023100000|2022-06-23 22:25:00|702.47|694.67|704.35|696.55|705.19|697.39|700.37|692.57|784
1656023400000|2022-06-23 22:30:00|704.34|696.54|706.19|698.39|708.28|700.48|704.22|696.42|879
1656023700000|2022-06-23 22:35:00|706.18|698.38|704.68|696.88|706.39|698.59|704.12|696.32|809
1656024000000|2022-06-23 22:40:00|704.71|696.91|704.34|696.54|705.9|698.1|703.69|695.89|729
1656024300000|2022-06-23 22:45:00|704.33|696.53|704.14|696.34|706.92|699.12|703.4|695.6|768
1656024600000|2022-06-23 22:50:00|704.13|696.33|701.05|693.25|704.15|696.35|700.94|693.14|676
1656024900000|2022-06-23 22:55:00|701.08|693.28|701.17|693.37|701.68|693.88|700.25|692.45|645
1656025200000|2022-06-23 23:00:00|701.16|693.36|701.99|694.19|701.99|694.19|700.46|692.66|466
1656025500000|2022-06-23 23:05:00|701.88|694.08|702.8|695|703.05|695.25|701.56|693.76|658
1656025800000|2022-06-23 23:10:00|702.82|695.02|703.8|696|704.31|696.51|702.79|694.99|491
1656026100000|2022-06-23 23:15:00|703.65|695.85|702.99|695.19|704.23|696.43|702.68|694.88|490
1656026400000|2022-06-23 23:20:00|703|695.2|705.64|697.84|706.17|698.37|702.82|695.02|678
1656026700000|2022-06-23 23:25:00|705.58|697.78|705.66|697.86|706.26|698.46|704.99|697.19|732
1656027000000|2022-06-23 23:30:00|705.67|697.87|707.91|700.11|708.18|700.38|705.14|697.34|694
1656027300000|2022-06-23 23:35:00|707.9|700.1|706.1|698.3|708.07|700.27|704.78|696.98|691
1656027600000|2022-06-23 23:40:00|706.09|698.29|703.89|696.09|706.42|698.62|703.48|695.68|519
1656027900000|2022-06-23 23:45:00|704.15|696.35|705.35|697.55|706.94|699.14|704.15|696.35|421
1656028200000|2022-06-23 23:50:00|705.31|697.51|703.43|695.63|706.04|698.24|703.09|695.29|443
1656028500000|2022-06-23 23:55:00|703.45|695.65|702.94|695.14|704.29|696.49|702.37|694.57|476
1656028800000|2022-06-24 00:00:00|702.91|695.11|705.74|697.94|707.29|699.49|701.7|693.9|823
1656029100000|2022-06-24 00:05:00|706.08|698.28|707.16|699.36|708.5|700.7|704.2|696.4|894
1656029400000|2022-06-24 00:10:00|707.18|699.38|708.29|700.49|710.05|702.25|706.37|698.57|671
1656029700000|2022-06-24 00:15:00|708.28|700.48|710.98|703.18|711.76|703.96|703.57|695.77|800
1656030000000|2022-06-24 00:20:00|711.18|703.38|707.43|699.63|711.26|703.46|707.14|699.34|751
1656030300000|2022-06-24 00:25:00|707.44|699.64|705.1|697.3|707.46|699.66|704.85|697.05|726
1656030600000|2022-06-24 00:30:00|705.09|697.29|705.08|697.28|706.68|698.88|702.51|694.71|773
1656030900000|2022-06-24 00:35:00|705.21|697.41|701.9|694.1|705.21|697.41|700.9|693.1|780
1656031200000|2022-06-24 00:40:00|701.91|694.11|704.05|696.25|704.23|696.43|701.02|693.22|720
1656031500000|2022-06-24 00:45:00|704.06|696.26|704.42|696.62|705.38|697.58|703.38|695.58|754
1656031800000|2022-06-24 00:50:00|704.44|696.64|702.94|695.14|705.05|697.25|701.38|693.58|757
1656032100000|2022-06-24 00:55:00|702.9|695.1|701.04|693.24|702.93|695.13|700.98|693.18|702
1656032400000|2022-06-24 01:00:00|701.16|693.36|700.33|692.53|701.98|694.18|698.34|690.54|725
1656032700000|2022-06-24 01:05:00|700.31|692.51|707.2|699.4|707.2|699.4|698.82|691.02|814
1656033000000|2022-06-24 01:10:00|707.25|699.45|710.31|702.51|711.31|703.51|706.61|698.81|822
1656033300000|2022-06-24 01:15:00|710.38|702.58|714.11|706.31|714.62|706.82|707.24|699.44|851
1656033600000|2022-06-24 01:20:00|714.13|706.33|721.26|713.46|721.38|713.58|713.94|706.14|735
1656033900000|2022-06-24 01:25:00|721.41|713.61|720.7|712.9|723.92|716.12|718.32|710.52|843
1656034200000|2022-06-24 01:30:00|720.68|712.88|721.45|713.65|722.82|715.02|720.61|712.81|783
1656034500000|2022-06-24 01:35:00|721.62|713.82|719.98|712.18|721.99|714.19|718.96|711.16|777
1656034800000|2022-06-24 01:40:00|720|712.2|717.26|709.46|720.05|712.25|717.08|709.28|731
1656035100000|2022-06-24 01:45:00|717.22|709.42|716.89|709.09|718.02|710.22|715.75|707.95|701
1656035400000|2022-06-24 01:50:00|716.96|709.16|714.02|706.22|717.1|709.3|713.86|706.06|577
1656035700000|2022-06-24 01:55:00|714.03|706.23|712.88|705.08|714.33|706.53|712.59|704.79|558
1656036000000|2022-06-24 02:00:00|712.91|705.11|712.55|704.75|713.27|705.47|711.83|704.03|629
1656036300000|2022-06-24 02:05:00|712.54|704.74|713.07|705.27|713.29|705.49|711.67|703.87|679
1656036600000|2022-06-24 02:10:00|713|705.2|715.86|708.06|716.13|708.33|713|705.2|757
1656036900000|2022-06-24 02:15:00|715.94|708.14|719.09|711.29|719.09|711.29|713.36|705.56|748
1656037200000|2022-06-24 02:20:00|719.1|711.3|721.8|714|722.49|714.69|718.37|710.57|815
1656037500000|2022-06-24 02:25:00|721.83|714.03|725.91|718.11|725.93|718.13|721.83|714.03|727
1656037800000|2022-06-24 02:30:00|725.94|718.14|723.99|716.19|726.2|718.4|723.15|715.35|695
1656038100000|2022-06-24 02:35:00|723.97|716.17|724.29|716.49|729.37|721.57|723.7|715.9|781
1656038400000|2022-06-24 02:40:00|724.2|716.4|723.74|715.94|724.99|717.19|723.14|715.34|645
1656038700000|2022-06-24 02:45:00|723.72|715.92|726.28|718.48|727.15|719.35|722.98|715.18|718
1656039000000|2022-06-24 02:50:00|726.3|718.5|724.4|716.6|726.3|718.5|723.89|716.09|700
1656039300000|2022-06-24 02:55:00|724.37|716.57|721.11|713.31|724.43|716.63|720.67|712.87|691
1656039600000|2022-06-24 03:00:00|721.2|713.4|719.77|711.97|721.35|713.55|719.77|711.97|498
1656039900000|2022-06-24 03:05:00|719.79|711.99|722.44|714.64|723.68|715.88|719.43|711.63|589
1656040200000|2022-06-24 03:10:00|722.43|714.63|724.3|716.5|725.4|717.6|721.41|713.61|559
1656040500000|2022-06-24 03:15:00|724.29|716.49|723.02|715.22|725.57|717.77|722.45|714.65|624
1656040800000|2022-06-24 03:20:00|723.01|715.21|720.73|712.93|723.33|715.53|720.27|712.47|660
1656041100000|2022-06-24 03:25:00|720.72|712.92|720.03|712.23|722.24|714.44|719.16|711.36|717
1656041400000|2022-06-24 03:30:00|720.23|712.43|717.24|709.44|720.23|712.43|716.98|709.18|686
1656041700000|2022-06-24 03:35:00|717.32|709.52|716.79|708.99|718.02|710.22|716.09|708.29|590
1656042000000|2022-06-24 03:40:00|716.8|709|715.98|708.18|718.13|710.33|715.98|708.18|677
1656042300000|2022-06-24 03:45:00|716|708.2|715.98|708.18|717.57|709.77|715.94|708.14|590
1656042600000|2022-06-24 03:50:00|715.96|708.16|715.94|708.14|716.45|708.65|714.23|706.43|735
1656042900000|2022-06-24 03:55:00|716.03|708.23|715.76|707.96|716.14|708.34|715.45|707.65|573
1656043200000|2022-06-24 04:00:00|715.8|708|717.86|710.06|717.87|710.07|715.78|707.98|564
1656043500000|2022-06-24 04:05:00|717.85|710.05|720.68|712.88|721.46|713.66|717.75|709.95|647
1656043800000|2022-06-24 04:10:00|720.66|712.86|719.13|711.33|721.05|713.25|718.99|711.19|662
1656044100000|2022-06-24 04:15:00|719.12|711.32|721.82|714.02|721.92|714.12|719.09|711.29|702
1656044400000|2022-06-24 04:20:00|721.84|714.04|721.36|713.56|723.03|715.23|720.8|713|652
1656044700000|2022-06-24 04:25:00|721.34|713.54|718.04|710.24|721.34|713.54|717.94|710.14|536
1656045000000|2022-06-24 04:30:00|717.96|710.16|710.95|703.15|717.96|710.16|710.43|702.63|665
1656045300000|2022-06-24 04:35:00|711.02|703.22|710.26|702.46|712.09|704.29|709.34|701.54|582
1656045600000|2022-06-24 04:40:00|710.3|702.5|709.17|701.37|710.87|703.07|709.17|701.37|445
1656045900000|2022-06-24 04:45:00|709.16|701.36|709.31|701.51|710.15|702.35|709.09|701.29|619
1656046200000|2022-06-24 04:50:00|709.29|701.49|708.8|701|709.34|701.54|706.77|698.97|696
1656046500000|2022-06-24 04:55:00|708.81|701.01|710.06|702.26|710.71|702.91|708.65|700.85|707
1656046800000|2022-06-24 05:00:00|710.1|702.3|710.27|702.47|711.18|703.38|710.02|702.22|717
1656047100000|2022-06-24 05:05:00|710.28|702.48|711.39|703.59|712.89|705.09|709.24|701.44|761
1656047400000|2022-06-24 05:10:00|711.36|703.56|711.86|704.06|712.97|705.17|710.87|703.07|711
1656047700000|2022-06-24 05:15:00|711.87|704.07|712.99|705.19|713.22|705.42|711.2|703.4|662
1656048000000|2022-06-24 05:20:00|713.01|705.21|713.87|706.07|714.34|706.54|712.66|704.86|543
1656048300000|2022-06-24 05:25:00|713.89|706.09|715.22|707.42|715.28|707.48|709.79|701.99|729
1656048600000|2022-06-24 05:30:00|715.23|707.43|715.1|707.3|715.94|708.14|714.96|707.16|543
1656048900000|2022-06-24 05:35:00|715.08|707.28|714.3|706.5|715.21|707.41|713.4|705.6|417
1656049200000|2022-06-24 05:40:00|714.33|706.53|715.93|708.13|716.57|708.77|713.68|705.88|612
1656049500000|2022-06-24 05:45:00|715.94|708.14|715|707.2|716.54|708.74|714.8|707|446
1656049800000|2022-06-24 05:50:00|715.02|707.22|712.83|705.03|715.98|708.18|712.83|705.03|618
1656050100000|2022-06-24 05:55:00|712.73|704.93|702.9|695.1|713.36|705.56|700.62|692.82|816
1656050400000|2022-06-24 06:00:00|702.94|695.14|702.1|694.3|702.96|695.16|700.16|692.36|807
1656050700000|2022-06-24 06:05:00|702.09|694.29|702.23|694.43|703.4|695.6|701.81|694.01|648
1656051000000|2022-06-24 06:10:00|702.22|694.42|701.61|693.81|703.24|695.44|700.7|692.9|698
1656051300000|2022-06-24 06:15:00|701.63|693.83|702.09|694.29|702.8|695|701.03|693.23|600
1656051600000|2022-06-24 06:20:00|702.1|694.3|703.1|695.3|703.28|695.48|701.75|693.95|476
1656051900000|2022-06-24 06:25:00|703.12|695.32|704.27|696.47|704.29|696.49|702.81|695.01|479
1656052200000|2022-06-24 06:30:00|704.23|696.43|705.06|697.26|706.02|698.22|703.91|696.11|450
1656052500000|2022-06-24 06:35:00|705.01|697.21|703.08|695.28|705.18|697.38|702.14|694.34|599
1656052800000|2022-06-24 06:40:00|703.1|695.3|703.08|695.28|704.18|696.38|702.23|694.43|493
1656053100000|2022-06-24 06:45:00|703.1|695.3|701.97|694.17|703.18|695.38|700.86|693.06|676
1656053400000|2022-06-24 06:50:00|701.98|694.18|702.07|694.27|702.2|694.4|701.13|693.33|610
1656053700000|2022-06-24 06:55:00|702.08|694.28|703.09|695.29|703.3|695.5|702.03|694.23|543
1656054000000|2022-06-24 07:00:00|703.12|695.32|702.12|694.32|703.77|695.97|701.01|693.21|460
1656054300000|2022-06-24 07:05:00|702.14|694.34|703.12|695.32|704.08|696.28|702.05|694.25|502
1656054600000|2022-06-24 07:10:00|703.13|695.33|700.92|693.12|703.82|696.02|700.9|693.1|581
1656054900000|2022-06-24 07:15:00|700.91|693.11|703.86|696.06|705.25|697.45|700.25|692.45|728
1656055200000|2022-06-24 07:20:00|703.85|696.05|705.59|697.79|706.03|698.23|701.39|693.59|769
1656055500000|2022-06-24 07:25:00|705.6|697.8|708.74|700.94|709.95|702.15|705.11|697.31|688
1656055800000|2022-06-24 07:30:00|708.8|701|713.97|706.17|714.07|706.27|708.73|700.93|727
1656056100000|2022-06-24 07:35:00|713.96|706.16|715.1|707.3|715.68|707.88|713.85|706.05|693
1656056400000|2022-06-24 07:40:00|715.11|707.31|714.18|706.38|716.61|708.81|714.18|706.38|575
1656056700000|2022-06-24 07:45:00|714.2|706.4|714.99|707.19|715.05|707.25|713.84|706.04|735
1656057000000|2022-06-24 07:50:00|714.94|707.14|711.23|703.43|715.11|707.31|711.04|703.24|508
1656057300000|2022-06-24 07:55:00|711.14|703.34|711.36|703.56|713.52|705.72|711.01|703.21|705
1656057600000|2022-06-24 08:00:00|711.33|703.53|712.34|704.54|713.71|705.91|710.93|703.13|719
1656057900000|2022-06-24 08:05:00|712.3|704.5|712.94|705.14|713.66|705.86|711.16|703.36|713
1656058200000|2022-06-24 08:10:00|712.87|705.07|711.95|704.15|713.76|705.96|711.92|704.12|699
1656058500000|2022-06-24 08:15:00|711.92|704.12|713.06|705.26|713.3|705.5|711.26|703.46|754
1656058800000|2022-06-24 08:20:00|712.98|705.18|710.79|702.99|713.6|705.8|710.4|702.6|756
1656059100000|2022-06-24 08:25:00|710.69|702.89|714.58|706.78|714.89|707.09|709.82|702.02|700
1656059400000|2022-06-24 08:30:00|714.57|706.77|718.77|710.97|718.77|710.97|712.99|705.19|774
1656059700000|2022-06-24 08:35:00|718.87|711.07|719.09|711.29|720.52|712.72|717.79|709.99|756
1656060000000|2022-06-24 08:40:00|719.07|711.27|719.16|711.36|720.19|712.39|718.79|710.99|753
1656060300000|2022-06-24 08:45:00|719.15|711.35|721.96|714.16|722.94|715.14|718.76|710.96|774
1656060600000|2022-06-24 08:50:00|722.06|714.26|723.08|715.28|723.55|715.75|720.31|712.51|577
1656060900000|2022-06-24 08:55:00|723.05|715.25|721.95|714.15|723.92|716.12|720.38|712.58|596
1656061200000|2022-06-24 09:00:00|721.71|713.91|721.18|713.38|722.83|715.03|720.98|713.18|545
1656061500000|2022-06-24 09:05:00|721.07|713.27|719.99|712.19|721.07|713.27|718.13|710.33|599
1656061800000|2022-06-24 09:10:00|719.97|712.17|718.34|710.54|720.31|712.51|718.06|710.26|459
1656062100000|2022-06-24 09:15:00|718.33|710.53|715.46|707.66|718.57|710.77|715.29|707.49|651
1656062400000|2022-06-24 09:20:00|715.38|707.58|714.88|707.08|715.92|708.12|713.98|706.18|563
1656062700000|2022-06-24 09:25:00|714.9|707.1|713.07|705.27|715.01|707.21|712.75|704.95|679
1656063000000|2022-06-24 09:30:00|712.98|705.18|713.32|705.52|714.9|707.1|712.46|704.66|725
1656063300000|2022-06-24 09:35:00|713.33|705.53|710.94|703.14|713.9|706.1|710.87|703.07|642
1656063600000|2022-06-24 09:40:00|710.93|703.13|712.77|704.97|714.63|706.83|710.88|703.08|755
1656063900000|2022-06-24 09:45:00|712.78|704.98|709.49|701.69|713.17|705.37|709.4|701.6|704
1656064200000|2022-06-24 09:50:00|709.48|701.68|706.15|698.35|710.54|702.74|705.99|698.19|750
1656064500000|2022-06-24 09:55:00|706.14|698.34|709.06|701.26|709.48|701.68|705.87|698.07|733
1656064800000|2022-06-24 10:00:00|709.09|701.29|709|701.2|709.62|701.82|707.2|699.4|725
1656065100000|2022-06-24 10:05:00|709.02|701.22|708.95|701.15|710.71|702.91|708.85|701.05|575
1656065400000|2022-06-24 10:10:00|708.98|701.18|708.16|700.36|709.04|701.24|707.12|699.32|554
1656065700000|2022-06-24 10:15:00|708.18|700.38|711.32|703.52|712.14|704.34|708.02|700.22|642
1656066000000|2022-06-24 10:20:00|711.3|703.5|710.94|703.14|712.43|704.63|710.79|702.99|600
1656066300000|2022-06-24 10:25:00|710.9|703.1|712.64|704.84|713.23|705.43|710.9|703.1|560
1656066600000|2022-06-24 10:30:00|712.56|704.76|712.07|704.27|714.14|706.34|711.34|703.54|723
1656066900000|2022-06-24 10:35:00|712.05|704.25|711.54|703.74|712.28|704.48|709.92|702.12|679
1656067200000|2022-06-24 10:40:00|711.57|703.77|710.16|702.36|712.62|704.82|710.04|702.24|686
1656067500000|2022-06-24 10:45:00|710.17|702.37|708.65|700.85|710.81|703.01|707.98|700.18|603
1656067800000|2022-06-24 10:50:00|708.66|700.86|714.43|706.63|714.66|706.86|708.33|700.53|657
1656068100000|2022-06-24 10:55:00|714.41|706.61|715.24|707.44|715.71|707.91|713.29|705.49|717
1656068400000|2022-06-24 11:00:00|715.21|707.41|715.85|708.05|717.22|709.42|713.76|705.96|777
1656068700000|2022-06-24 11:05:00|715.84|708.04|720.08|712.28|720.7|712.9|714.32|706.52|797
1656069000000|2022-06-24 11:10:00|720.06|712.26|719.29|711.49|720.09|712.29|717.28|709.48|821
1656069300000|2022-06-24 11:15:00|719.05|711.25|722.97|715.17|723.91|716.11|717.24|709.44|837
1656069600000|2022-06-24 11:20:00|722.92|715.12|720.27|712.47|723.18|715.38|720.26|712.46|640
1656069900000|2022-06-24 11:25:00|720.24|712.44|721.12|713.32|721.58|713.78|718.92|711.12|677
1656070200000|2022-06-24 11:30:00|721.15|713.35|723.19|715.39|726.19|718.39|721.13|713.33|969
1656070500000|2022-06-24 11:35:00|723.12|715.32|723.36|715.56|724.38|716.58|722.19|714.39|897
1656070800000|2022-06-24 11:40:00|723.33|715.53|729.03|721.23|729.43|721.63|723.25|715.45|918
1656071100000|2022-06-24 11:45:00|729.05|721.25|727.34|719.54|730.42|722.62|727.09|719.29|698
1656071400000|2022-06-24 11:50:00|727.28|719.48|724.22|716.42|727.4|719.6|723.06|715.26|719
1656071700000|2022-06-24 11:55:00|724.21|716.41|723.14|715.34|725.13|717.33|723.04|715.24|740
1656072000000|2022-06-24 12:00:00|723.15|715.35|722.6|714.8|724.06|716.26|722.6|714.8|647
1656072300000|2022-06-24 12:05:00|722.48|714.68|720.87|713.07|723.15|715.35|720.39|712.59|640
1656072600000|2022-06-24 12:10:00|720.88|713.08|729.18|721.38|730.79|722.99|720.73|712.93|891
1656072900000|2022-06-24 12:15:00|729.17|721.37|726.31|718.51|730.66|722.86|726.27|718.47|882
1656073200000|2022-06-24 12:20:00|726.32|718.52|729.76|721.96|730.16|722.36|726.25|718.45|848
1656073500000|2022-06-24 12:25:00|729.77|721.97|734.13|726.33|734.2|726.4|729.34|721.54|854
1656073800000|2022-06-24 12:30:00|734.12|726.32|730.16|722.36|734.36|726.56|729.82|722.02|857
1656074100000|2022-06-24 12:35:00|730.15|722.35|730.42|722.62|731.28|723.48|729.57|721.77|807
1656074400000|2022-06-24 12:40:00|730.37|722.57|727.95|720.15|730.66|722.86|727.39|719.59|692
1656074700000|2022-06-24 12:45:00|727.92|720.12|729.65|721.85|729.83|722.03|725.15|717.35|821
1656075000000|2022-06-24 12:50:00|729.64|721.84|722.98|715.18|729.75|721.95|722.43|714.63|855
1656075300000|2022-06-24 12:55:00|723.03|715.23|724.51|716.71|724.89|717.09|722.43|714.63|767
1656075600000|2022-06-24 13:00:00|724.5|716.7|723.92|716.12|724.99|717.19|723.46|715.66|646
1656075900000|2022-06-24 13:05:00|723.93|716.13|723.59|715.79|726.62|718.82|721.06|713.26|805
1656076200000|2022-06-24 13:10:00|723.74|715.94|720.23|712.43|726.36|718.56|719.98|712.18|722
1656076500000|2022-06-24 13:15:00|720.15|712.35|722.05|714.25|722.22|714.42|719.33|711.53|816
1656076800000|2022-06-24 13:20:00|722.26|714.46|723.3|715.5|725.11|717.31|722.08|714.28|742
1656077100000|2022-06-24 13:25:00|723.29|715.49|723.13|715.33|724.14|716.34|723.08|715.28|568
1656077400000|2022-06-24 13:30:00|723.1|715.3|724.16|716.36|726.71|718.91|720.6|712.8|879
1656077700000|2022-06-24 13:35:00|724.17|716.37|725.16|717.36|726.99|719.19|724.17|716.37|774
1656078000000|2022-06-24 13:40:00|725.22|717.42|725.48|717.68|726.73|718.93|723.53|715.73|835
1656078300000|2022-06-24 13:45:00|725.51|717.71|723.7|715.9|725.8|718|722.97|715.17|833
1656078600000|2022-06-24 13:50:00|723.69|715.89|727.37|719.57|728.2|720.4|722.53|714.73|794
1656078900000|2022-06-24 13:55:00|727.36|719.56|719.3|711.5|727.36|719.56|719.3|711.5|873
1656079200000|2022-06-24 14:00:00|719.34|711.54|724.17|716.37|725.61|717.81|719.34|711.54|920
1656079500000|2022-06-24 14:05:00|724.16|716.36|725.2|717.4|725.65|717.85|723.06|715.26|808
1656079800000|2022-06-24 14:10:00|725.15|717.35|724.05|716.25|726.26|718.46|722.88|715.08|761
1656080100000|2022-06-24 14:15:00|724.06|716.26|724.58|716.78|726.91|719.11|723.87|716.07|771
1656080400000|2022-06-24 14:20:00|724.59|716.79|723.96|716.16|725.15|717.35|722.4|714.6|766
1656080700000|2022-06-24 14:25:00|723.97|716.17|721.88|714.08|724.2|716.4|721.61|713.81|759
1656081000000|2022-06-24 14:30:00|721.87|714.07|722.09|714.29|722.3|714.5|719.48|711.68|829
1656081300000|2022-06-24 14:35:00|722.08|714.28|719|711.2|722.09|714.29|718.13|710.33|659
1656081600000|2022-06-24 14:40:00|718.99|711.19|714.16|706.36|719.09|711.29|713.51|705.71|778
1656081900000|2022-06-24 14:45:00|714.18|706.38|714.27|706.47|717.09|709.29|712.08|704.28|836
1656082200000|2022-06-24 14:50:00|714.26|706.46|714.51|706.71|715.01|707.21|711.88|704.08|860
1656082500000|2022-06-24 14:55:00|714.52|706.72|713.29|705.49|714.8|707|712.35|704.55|745
1656082800000|2022-06-24 15:00:00|713.28|705.48|711.31|703.51|714.03|706.23|710.44|702.64|778
1656083100000|2022-06-24 15:05:00|711.33|703.53|706.82|699.02|711.74|703.94|706.21|698.41|703
1656083400000|2022-06-24 15:10:00|706.81|699.01|707.75|699.95|708.88|701.08|705.1|697.3|761
1656083700000|2022-06-24 15:15:00|707.69|699.89|703.09|695.29|708.73|700.93|703.03|695.23|667
1656084000000|2022-06-24 15:20:00|703.08|695.28|704.41|696.61|705.99|698.19|703.08|695.28|775
1656084300000|2022-06-24 15:25:00|704.67|696.87|707.16|699.36|707.24|699.44|704.38|696.58|657
1656084600000|2022-06-24 15:30:00|707.1|699.3|707.21|699.41|708.02|700.22|706.67|698.87|779
1656084900000|2022-06-24 15:35:00|707.23|699.43|705.2|697.4|707.42|699.62|703.08|695.28|739
1656085200000|2022-06-24 15:40:00|705.23|697.43|706.19|698.39|706.74|698.94|704.99|697.19|521
1656085500000|2022-06-24 15:45:00|706.2|698.4|709.94|702.14|711.14|703.34|705.79|697.99|776
1656085800000|2022-06-24 15:50:00|709.95|702.15|711.1|703.3|711.93|704.13|709.36|701.56|767
1656086100000|2022-06-24 15:55:00|711.05|703.25|709.78|701.98|711.2|703.4|708.93|701.13|761
1656086400000|2022-06-24 16:00:00|709.74|701.94|710.11|702.31|710.59|702.79|707.05|699.25|777
1656086700000|2022-06-24 16:05:00|710.22|702.42|710.81|703.01|711.46|703.66|709.79|701.99|730
1656087000000|2022-06-24 16:10:00|710.79|702.99|708.08|700.28|711.03|703.23|707.63|699.83|755
1656087300000|2022-06-24 16:15:00|708.04|700.24|707.8|700|708.25|700.45|707.04|699.24|768
1656087600000|2022-06-24 16:20:00|707.81|700.01|708.26|700.46|708.92|701.12|707.52|699.72|720
1656087900000|2022-06-24 16:25:00|708.27|700.47|708.01|700.21|709.61|701.81|707.84|700.04|572
1656088200000|2022-06-24 16:30:00|707.99|700.19|707.08|699.28|708.82|701.02|705.83|698.03|676
1656088500000|2022-06-24 16:35:00|706.96|699.16|703.16|695.36|707.13|699.33|700.39|692.59|827
1656088800000|2022-06-24 16:40:00|703.15|695.35|707.96|700.16|708.23|700.43|702.3|694.5|728
1656089100000|2022-06-24 16:45:00|708.01|700.21|708.03|700.23|708.19|700.39|706.42|698.62|500
1656089400000|2022-06-24 16:50:00|708.04|700.24|709.1|701.3|711.25|703.45|708.04|700.24|702
1656089700000|2022-06-24 16:55:00|709.07|701.27|712.02|704.22|712.6|704.8|708.73|700.93|691
1656090000000|2022-06-24 17:00:00|712.01|704.21|716.02|708.22|716.62|708.82|710.82|703.02|880
1656090300000|2022-06-24 17:05:00|716.03|708.23|716.9|709.1|717.87|710.07|714.28|706.48|808
1656090600000|2022-06-24 17:10:00|717|709.2|719.44|711.64|719.66|711.86|714.76|706.96|758
1656090900000|2022-06-24 17:15:00|719.58|711.78|720.2|712.4|721.81|714.01|717.7|709.9|725
1656091200000|2022-06-24 17:20:00|720.16|712.36|720.61|712.81|721.72|713.92|718.37|710.57|654
1656091500000|2022-06-24 17:25:00|720.8|713|720.91|713.11|721.9|714.1|718.94|711.14|617
1656091800000|2022-06-24 17:30:00|720.92|713.12|719.94|712.14|722.88|715.08|719.17|711.37|639
1656092100000|2022-06-24 17:35:00|719.8|712|715.94|708.14|720.02|712.22|715.8|708|623
1656092400000|2022-06-24 17:40:00|716|708.2|713.35|705.55|716.05|708.25|712.96|705.16|657
1656092700000|2022-06-24 17:45:00|713.34|705.54|710.04|702.24|713.36|705.56|709.99|702.19|709
1656093000000|2022-06-24 17:50:00|710.06|702.26|707.73|699.93|710.96|703.16|707.18|699.38|716
1656093300000|2022-06-24 17:55:00|707.76|699.96|708.31|700.51|709.77|701.97|707.02|699.22|646
1656093600000|2022-06-24 18:00:00|708.28|700.48|707.88|700.08|709.65|701.85|707.78|699.98|684
1656093900000|2022-06-24 18:05:00|707.89|700.09|707.12|699.32|708.31|700.51|706.03|698.23|773
1656094200000|2022-06-24 18:10:00|707.11|699.31|709.95|702.15|710.97|703.17|707.01|699.21|740
1656094500000|2022-06-24 18:15:00|709.98|702.18|711.94|704.14|712.12|704.32|709.91|702.11|584
1656094800000|2022-06-24 18:20:00|711.92|704.12|710.13|702.33|712|704.2|708.03|700.23|759
1656095100000|2022-06-24 18:25:00|710.19|702.39|709.77|701.97|711.01|703.21|709.12|701.32|675
1656095400000|2022-06-24 18:30:00|709.76|701.96|714.97|707.17|714.97|707.17|708.85|701.05|727
1656095700000|2022-06-24 18:35:00|714.86|707.06|712.97|705.17|715.1|707.3|712.8|705|669
1656096000000|2022-06-24 18:40:00|712.96|705.16|716.12|708.32|717.66|709.86|712.1|704.3|666
1656096300000|2022-06-24 18:45:00|716.1|708.3|718.82|711.02|719.19|711.39|715.34|707.54|713
1656096600000|2022-06-24 18:50:00|718.83|711.03|718.77|710.97|719.02|711.22|716.97|709.17|763
1656096900000|2022-06-24 18:55:00|718.7|710.9|719.22|711.42|719.44|711.64|718.04|710.24|598
1656097200000|2022-06-24 19:00:00|719.21|711.41|720.25|712.45|721.74|713.94|717.93|710.13|723
1656097500000|2022-06-24 19:05:00|720.27|712.47|718.17|710.37|721.11|713.31|718.08|710.28|619
1656097800000|2022-06-24 19:10:00|718.19|710.39|715.39|707.59|718.29|710.49|714.97|707.17|681
1656098100000|2022-06-24 19:15:00|715.38|707.58|716.13|708.33|717.09|709.29|714.97|707.17|697
1656098400000|2022-06-24 19:20:00|716.12|708.32|720.24|712.44|720.24|712.44|716.11|708.31|658
1656098700000|2022-06-24 19:25:00|720.44|712.64|719.92|712.12|720.91|713.11|719.16|711.36|693
1656099000000|2022-06-24 19:30:00|719.91|712.11|719.76|711.96|721|713.2|719.02|711.22|666
1656099300000|2022-06-24 19:35:00|720|712.2|721.77|713.97|722.56|714.76|719.19|711.39|647
1656099600000|2022-06-24 19:40:00|721.68|713.88|723.28|715.48|725.45|717.65|721.49|713.69|808
1656099900000|2022-06-24 19:45:00|723.32|715.52|721.84|714.04|725.1|717.3|721.29|713.49|795
1656100200000|2022-06-24 19:50:00|722.05|714.25|724.75|716.95|724.94|717.14|721.92|714.12|786
1656100500000|2022-06-24 19:55:00|724.76|716.96|725.74|717.94|726.6|718.8|723.85|716.05|804
1656100800000|2022-06-24 20:00:00|725.75|717.95|729.46|721.66|731.28|723.48|723.83|716.03|857
1656101100000|2022-06-24 20:05:00|729.49|721.69|730.99|723.19|732.18|724.38|728.51|720.71|879
1656101400000|2022-06-24 20:10:00|730.98|723.18|729.39|721.59|731.57|723.77|727.27|719.47|878
1656101700000|2022-06-24 20:15:00|729.36|721.56|726.43|718.63|730.16|722.36|726.41|718.61|728
1656102000000|2022-06-24 20:20:00|726.27|718.47|725.02|717.22|727.31|719.51|724.16|716.36|708
1656102300000|2022-06-24 20:25:00|725.04|717.24|724.23|716.43|725.15|717.35|724.07|716.27|626
1656102600000|2022-06-24 20:30:00|723.97|716.17|724.34|716.54|725.89|718.09|721.89|714.09|783
1656102900000|2022-06-24 20:35:00|724.33|716.53|725.08|717.28|726.07|718.27|723.11|715.31|679
1656103200000|2022-06-24 20:40:00|725.07|717.27|722.41|714.61|725.9|718.1|722.41|714.61|542
1656103500000|2022-06-24 20:45:00|722.45|714.65|722.32|714.52|723.11|715.31|721.38|713.58|340
1656103800000|2022-06-24 20:50:00|723.06|715.26|728.36|720.56|728.93|721.13|723.05|715.25|725
1656104100000|2022-06-24 20:55:00|728.34|720.54|725.13|717.33|729.21|721.41|725.1|717.3|586
1656140700000|2022-06-25 07:05:00|737.05|729.25|737.24|729.44|737.24|729.44|737.02|729.22|7
1656141000000|2022-06-25 07:10:00|737.23|729.43|737.28|729.48|738.35|730.55|735.6|727.8|812
1656141300000|2022-06-25 07:15:00|737.24|729.44|739.1|731.3|740.74|732.94|736.92|729.12|858
1656141600000|2022-06-25 07:20:00|739.17|731.37|739.18|731.38|740.34|732.54|738.95|731.15|787
1656141900000|2022-06-25 07:25:00|739.16|731.36|739.39|731.59|740.43|732.63|739.06|731.26|735
1656142200000|2022-06-25 07:30:00|739.42|731.62|737.88|730.08|740.03|732.23|736.07|728.27|722
1656142500000|2022-06-25 07:35:00|737.87|730.07|737.09|729.29|740.04|732.24|735.06|727.26|813
1656142800000|2022-06-25 07:40:00|737.11|729.31|736.62|728.82|737.84|730.04|735.96|728.16|735
1656143100000|2022-06-25 07:45:00|736.59|728.79|737.9|730.1|738.09|730.29|735.01|727.21|754
1656143400000|2022-06-25 07:50:00|737.89|730.09|738.16|730.36|738.21|730.41|737.02|729.22|714
1656143700000|2022-06-25 07:55:00|738.14|730.34|737.28|729.48|738.19|730.39|736.32|728.52|600
1656144000000|2022-06-25 08:00:00|737.27|729.47|737.26|729.46|738.27|730.47|736.9|729.1|674
1656144300000|2022-06-25 08:05:00|737.28|729.48|736.18|728.38|740|732.2|736.17|728.37|739
1656144600000|2022-06-25 08:10:00|736.17|728.37|736.06|728.26|736.79|728.99|735.04|727.24|594
1656144900000|2022-06-25 08:15:00|736.05|728.25|733.58|725.78|737.04|729.24|733.24|725.44|662
1656145200000|2022-06-25 08:20:00|733.59|725.79|733.79|725.99|733.85|726.05|731.41|723.61|512
1656145500000|2022-06-25 08:25:00|733.8|726|733.77|725.97|735.13|727.33|733.11|725.31|477
1656145800000|2022-06-25 08:30:00|733.78|725.98|731.28|723.48|733.89|726.09|730.03|722.23|600
1656146100000|2022-06-25 08:35:00|731.27|723.47|730.43|722.63|731.7|723.9|730.24|722.44|472
1656146400000|2022-06-25 08:40:00|730.42|722.62|730.38|722.58|733.04|725.24|729.77|721.97|612
1656146700000|2022-06-25 08:45:00|730.33|722.53|731.94|724.14|732.08|724.28|730.16|722.36|580
1656147000000|2022-06-25 08:50:00|731.98|724.18|733.89|726.09|734.03|726.23|731.82|724.02|412
1656147300000|2022-06-25 08:55:00|733.9|726.1|731.9|724.1|734.68|726.88|731.86|724.06|550
1656147600000|2022-06-25 09:00:00|731.88|724.08|732.26|724.46|733.27|725.47|731.01|723.21|646
1656147900000|2022-06-25 09:05:00|732.29|724.49|731.19|723.39|732.32|724.52|731.06|723.26|629
1656148200000|2022-06-25 09:10:00|731.18|723.38|733.47|725.67|734.09|726.29|731.02|723.22|665
1656148500000|2022-06-25 09:15:00|733.48|725.68|732.08|724.28|734.17|726.37|732.03|724.23|624
1656148800000|2022-06-25 09:20:00|732.07|724.27|736.01|728.21|736.01|728.21|731.97|724.17|664
1656149100000|2022-06-25 09:25:00|735.88|728.08|733.92|726.12|737.11|729.31|733.92|726.12|607
1656149400000|2022-06-25 09:30:00|733.89|726.09|735.01|727.21|736.12|728.32|733.89|726.09|649
1656149700000|2022-06-25 09:35:00|735|727.2|735.2|727.4|736.04|728.24|733.84|726.04|671
1656150000000|2022-06-25 09:40:00|735.19|727.39|736.18|728.38|736.56|728.76|735.08|727.28|600
1656150300000|2022-06-25 09:45:00|736.19|728.39|731.9|724.1|736.4|728.6|731.08|723.28|624
1656150600000|2022-06-25 09:50:00|731.89|724.09|730.48|722.68|731.89|724.09|729.48|721.68|515
1656150900000|2022-06-25 09:55:00|730.4|722.6|729.8|722|730.68|722.88|728.86|721.06|449
1656151200000|2022-06-25 10:00:00|729.78|721.98|730.73|722.93|730.87|723.07|729.35|721.55|415
1656151500000|2022-06-25 10:05:00|730.74|722.94|732.36|724.56|732.69|724.89|729.97|722.17|457
1656151800000|2022-06-25 10:10:00|732.4|724.6|734.85|727.05|734.9|727.1|731.71|723.91|447
1656152100000|2022-06-25 10:15:00|734.83|727.03|734.97|727.17|735.83|728.03|733.73|725.93|537
1656152400000|2022-06-25 10:20:00|734.98|727.18|730.74|722.94|735.74|727.94|730.15|722.35|628
1656152700000|2022-06-25 10:25:00|730.76|722.96|728.96|721.16|731.11|723.31|728.06|720.26|634
1656153000000|2022-06-25 10:30:00|728.98|721.18|727.37|719.57|730.05|722.25|727.09|719.29|549
1656153300000|2022-06-25 10:35:00|727.34|719.54|727.89|720.09|728.19|720.39|726.93|719.13|422
1656153600000|2022-06-25 10:40:00|727.9|720.1|730.75|722.95|730.79|722.99|727.01|719.21|477
1656153900000|2022-06-25 10:45:00|730.74|722.94|729.46|721.66|730.92|723.12|729.12|721.32|434
1656154200000|2022-06-25 10:50:00|729.45|721.65|730.03|722.23|731.93|724.13|729.24|721.44|548
1656154500000|2022-06-25 10:55:00|730.02|722.22|730.89|723.09|731.85|724.05|730.02|722.22|646
1656154800000|2022-06-25 11:00:00|730.92|723.12|729.07|721.27|731.07|723.27|728.93|721.13|657
1656155100000|2022-06-25 11:05:00|729.06|721.26|728.58|720.78|730.74|722.94|726.87|719.07|655
1656155400000|2022-06-25 11:10:00|728.6|720.8|730.95|723.15|731.03|723.23|728.6|720.8|728
1656155700000|2022-06-25 11:15:00|730.97|723.17|729.79|721.99|731.1|723.3|729.71|721.91|666
1656156000000|2022-06-25 11:20:00|729.82|722.02|730.92|723.12|731.25|723.45|728.24|720.44|648
1656156300000|2022-06-25 11:25:00|730.93|723.13|731.23|723.43|731.56|723.76|729.41|721.61|424
1656156600000|2022-06-25 11:30:00|731.28|723.48|724.61|716.81|731.34|723.54|724.61|716.81|680
1656156900000|2022-06-25 11:35:00|724.59|716.79|722.9|715.1|725.14|717.34|722.27|714.47|505
1656157200000|2022-06-25 11:40:00|722.86|715.06|720.57|712.77|722.98|715.18|720.36|712.56|508
1656157500000|2022-06-25 11:45:00|720.61|712.81|719.19|711.39|721.03|713.23|717.86|710.06|614
1656157800000|2022-06-25 11:50:00|719.2|711.4|719.08|711.28|719.35|711.55|717.84|710.04|428
1656158100000|2022-06-25 11:55:00|719.21|711.41|718.05|710.25|719.24|711.44|717.25|709.45|460
1656158400000|2022-06-25 12:00:00|718.06|710.26|719.64|711.84|719.77|711.97|718.01|710.21|488
1656158700000|2022-06-25 12:05:00|719.65|711.85|719.71|711.91|719.76|711.96|718.88|711.08|303
1656159000000|2022-06-25 12:10:00|719.7|711.9|713.2|705.4|719.74|711.94|712|704.2|780
1656159300000|2022-06-25 12:15:00|713.18|705.38|708.72|700.92|714.14|706.34|708.13|700.33|707
1656159600000|2022-06-25 12:20:00|708.77|700.97|704.39|696.59|709.07|701.27|702.25|694.45|813
1656159900000|2022-06-25 12:25:00|704.36|696.56|700.58|692.78|704.43|696.63|697.45|689.65|811
1656160200000|2022-06-25 12:30:00|700.61|692.81|697.3|689.5|700.61|692.81|695.95|688.15|861
1656160500000|2022-06-25 12:35:00|697.23|689.43|698.41|690.61|700.18|692.38|695.62|687.82|758
1656160800000|2022-06-25 12:40:00|698.43|690.63|699.61|691.81|700.02|692.22|698.15|690.35|773
1656161100000|2022-06-25 12:45:00|699.67|691.87|698.74|690.94|703.1|695.3|697.1|689.3|807
1656161400000|2022-06-25 12:50:00|698.78|690.98|698.1|690.3|700.11|692.31|697.08|689.28|824
1656161700000|2022-06-25 12:55:00|698.06|690.26|699.69|691.89|699.69|691.89|697.15|689.35|699
1656162000000|2022-06-25 13:00:00|699.68|691.88|695.34|687.54|699.68|691.88|695.34|687.54|709
1656162300000|2022-06-25 13:05:00|695.36|687.56|698.21|690.41|699.12|691.32|695.26|687.46|758
1656162600000|2022-06-25 13:10:00|698.22|690.42|698.06|690.26|699.54|691.74|697.31|689.51|677
1656162900000|2022-06-25 13:15:00|698.05|690.25|698.58|690.78|699.65|691.85|697.16|689.36|750
1656163200000|2022-06-25 13:20:00|698.37|690.57|695.38|687.58|698.68|690.88|694.39|686.59|760
1656163500000|2022-06-25 13:25:00|695.35|687.55|697.3|689.5|697.33|689.53|695.04|687.24|680
1656163800000|2022-06-25 13:30:00|697.28|689.48|697.05|689.25|698.25|690.45|695.4|687.6|669
1656164100000|2022-06-25 13:35:00|697.04|689.24|701.2|693.4|701.39|693.59|696.12|688.32|722
1656164400000|2022-06-25 13:40:00|701.21|693.41|702.46|694.66|702.52|694.72|700.44|692.64|621
1656164700000|2022-06-25 13:45:00|702.47|694.67|703.14|695.34|704.27|696.47|702.18|694.38|702
1656165000000|2022-06-25 13:50:00|703.15|695.35|703.24|695.44|704.12|696.32|702.41|694.61|658
1656165300000|2022-06-25 13:55:00|703.23|695.43|699.95|692.15|703.3|695.5|699.25|691.45|708
1656165600000|2022-06-25 14:00:00|699.91|692.11|701.01|693.21|701.2|693.4|698.44|690.64|714
1656165900000|2022-06-25 14:05:00|701.03|693.23|698.28|690.48|701.09|693.29|698.1|690.3|618
1656166200000|2022-06-25 14:10:00|698.29|690.49|700.46|692.66|701.18|693.38|695.3|687.5|590
1656166500000|2022-06-25 14:15:00|700.45|692.65|701.34|693.54|701.34|693.54|699.22|691.42|672
1656166800000|2022-06-25 14:20:00|701.39|693.59|698.34|690.54|701.95|694.15|698.22|690.42|633
1656167100000|2022-06-25 14:25:00|698.33|690.53|693.38|685.58|698.33|690.53|692.97|685.17|688
1656167400000|2022-06-25 14:30:00|693.39|685.59|692.92|685.12|694.25|686.45|692.25|684.45|654
1656167700000|2022-06-25 14:35:00|692.89|685.09|694.22|686.42|695.24|687.44|692.47|684.67|531
1656168000000|2022-06-25 14:40:00|694.19|686.39|694.14|686.34|696.28|688.48|693.23|685.43|534
1656168300000|2022-06-25 14:45:00|694.12|686.32|697.17|689.37|697.66|689.86|694.03|686.23|696
1656168600000|2022-06-25 14:50:00|697.13|689.33|697.3|689.5|697.75|689.95|695.95|688.15|642
1656168900000|2022-06-25 14:55:00|697.29|689.49|695.09|687.29|698.33|690.53|694.26|686.46|702
1656169200000|2022-06-25 15:00:00|695.12|687.32|693.36|685.56|695.35|687.55|692.51|684.71|721
1656169500000|2022-06-25 15:05:00|693.35|685.55|690.66|682.86|694.28|686.48|689.26|681.46|776
1656169800000|2022-06-25 15:10:00|690.39|682.59|693.84|686.04|693.84|686.04|689.65|681.85|697
1656170100000|2022-06-25 15:15:00|693.92|686.12|694.94|687.14|694.95|687.15|693.2|685.4|690
1656170400000|2022-06-25 15:20:00|694.95|687.15|692.79|684.99|694.95|687.15|691.28|683.48|580
1656170700000|2022-06-25 15:25:00|692.77|684.97|695.79|687.99|696.06|688.26|692.18|684.38|499
1656171000000|2022-06-25 15:30:00|695.77|687.97|696.48|688.68|697.01|689.21|695.32|687.52|547
1656171300000|2022-06-25 15:35:00|696.47|688.67|696.96|689.16|697.06|689.26|696.32|688.52|418
1656171600000|2022-06-25 15:40:00|697|689.2|697.01|689.21|698.09|690.29|696.44|688.64|585
1656171900000|2022-06-25 15:45:00|696.99|689.19|692.81|685.01|697.14|689.34|690.95|683.15|747
1656172200000|2022-06-25 15:50:00|692.79|684.99|686.02|678.22|693.2|685.4|685.42|677.62|804
1656172500000|2022-06-25 15:55:00|686.03|678.23|686.81|679.01|687.92|680.12|684.19|676.39|692
1656172800000|2022-06-25 16:00:00|686.79|678.99|688.03|680.23|688.16|680.36|685.31|677.51|817
1656173100000|2022-06-25 16:05:00|688.18|680.38|689.08|681.28|689.13|681.33|686.12|678.32|673
1656173400000|2022-06-25 16:10:00|689.07|681.27|689.37|681.57|690.13|682.33|688.67|680.87|661
1656173700000|2022-06-25 16:15:00|689.36|681.56|690.61|682.81|690.85|683.05|689.11|681.31|680
1656174000000|2022-06-25 16:20:00|690.68|682.88|691.17|683.37|691.86|684.06|689.26|681.46|748
1656174300000|2022-06-25 16:25:00|691.16|683.36|689.99|682.19|691.41|683.61|689.37|681.57|679
1656174600000|2022-06-25 16:30:00|690.01|682.21|692.12|684.32|692.94|685.14|689.89|682.09|702
1656174900000|2022-06-25 16:35:00|692.1|684.3|692.9|685.1|693.21|685.41|691.98|684.18|694
1656175200000|2022-06-25 16:40:00|692.93|685.13|693.23|685.43|693.23|685.43|691.89|684.09|445
1656175500000|2022-06-25 16:45:00|693.21|685.41|692.81|685.01|693.22|685.42|692.03|684.23|376
1656175800000|2022-06-25 16:50:00|692.77|684.97|692.75|684.95|692.86|685.06|691.92|684.12|465
1656176100000|2022-06-25 16:55:00|692.76|684.96|692.33|684.53|693.01|685.21|692.03|684.23|449
1656176400000|2022-06-25 17:00:00|692.3|684.5|691.15|683.35|692.33|684.53|689.74|681.94|718
1656176700000|2022-06-25 17:05:00|691.16|683.36|692.15|684.35|692.98|685.18|689.01|681.21|729
1656177000000|2022-06-25 17:10:00|692.13|684.33|692.14|684.34|692.93|685.13|691.64|683.84|688
1656177300000|2022-06-25 17:15:00|692.15|684.35|692.16|684.36|692.75|684.95|691.31|683.51|614
1656177600000|2022-06-25 17:20:00|692.18|684.38|691.9|684.1|693.25|685.45|691.85|684.05|638
1656177900000|2022-06-25 17:25:00|691.91|684.11|698.12|690.32|698.72|690.92|691.83|684.03|758
1656178200000|2022-06-25 17:30:00|698.13|690.33|700.42|692.62|701.09|693.29|698.13|690.33|581
1656178500000|2022-06-25 17:35:00|700.4|692.6|699.37|691.57|702.04|694.24|699.29|691.49|579
1656178800000|2022-06-25 17:40:00|699.36|691.56|699.18|691.38|700.4|692.6|699.16|691.36|601
1656179100000|2022-06-25 17:45:00|699.25|691.45|698.56|690.76|699.31|691.51|698.21|690.41|587
1656179400000|2022-06-25 17:50:00|698.57|690.77|698.09|690.29|698.6|690.8|697.32|689.52|420
1656179700000|2022-06-25 17:55:00|698.08|690.28|694.22|686.42|698.1|690.3|693.41|685.61|510
1656180000000|2022-06-25 18:00:00|694.23|686.43|694.44|686.64|695.14|687.34|693.69|685.89|653
1656180300000|2022-06-25 18:05:00|694.48|686.68|695.41|687.61|695.42|687.62|694.11|686.31|643
1656180600000|2022-06-25 18:10:00|695.44|687.64|694.45|686.65|696.36|688.56|694.2|686.4|545
1656180900000|2022-06-25 18:15:00|694.5|686.7|695.22|687.42|695.22|687.42|691.94|684.14|476
1656181200000|2022-06-25 18:20:00|695.2|687.4|694.34|686.54|696.32|688.52|694.22|686.42|623
1656181500000|2022-06-25 18:25:00|694.36|686.56|694.2|686.4|695.26|687.46|693.94|686.14|508
1656181800000|2022-06-25 18:30:00|694.21|686.41|692.3|684.5|694.77|686.97|692.26|684.46|536
1656182100000|2022-06-25 18:35:00|692.31|684.51|693.5|685.7|693.51|685.71|692.22|684.42|301
1656182400000|2022-06-25 18:40:00|693.51|685.71|693.92|686.12|696.15|688.35|693.34|685.54|447
1656182700000|2022-06-25 18:45:00|693.91|686.11|690.44|682.64|694.25|686.45|690.36|682.56|396
1656183000000|2022-06-25 18:50:00|690.43|682.63|690.84|683.04|692.23|684.43|690.39|682.59|317
1656183300000|2022-06-25 18:55:00|690.83|683.03|698.25|690.45|698.35|690.55|690.74|682.94|662
1656183600000|2022-06-25 19:00:00|698.24|690.44|699.49|691.69|700.18|692.38|698.24|690.44|441
1656183900000|2022-06-25 19:05:00|699.51|691.71|700.19|692.39|700.37|692.57|698.64|690.84|503
1656184200000|2022-06-25 19:10:00|700.2|692.4|701.39|693.59|702.82|695.02|700.17|692.37|511
1656184500000|2022-06-25 19:15:00|701.4|693.6|699.43|691.63|701.62|693.82|699.38|691.58|496
1656184800000|2022-06-25 19:20:00|699.44|691.64|699|691.2|699.96|692.16|698.39|690.59|571
1656185100000|2022-06-25 19:25:00|699.01|691.21|697.43|689.63|699.22|691.42|697.21|689.41|500
1656185400000|2022-06-25 19:30:00|697.42|689.62|696.4|688.6|697.43|689.63|696.1|688.3|510
1656185700000|2022-06-25 19:35:00|696.38|688.58|697.13|689.33|697.41|689.61|696.1|688.3|501
1656186000000|2022-06-25 19:40:00|697.12|689.32|696.24|688.44|697.22|689.42|695.42|687.62|421
1656186300000|2022-06-25 19:45:00|696.18|688.38|698.16|690.36|698.22|690.42|696.1|688.3|440
1656186600000|2022-06-25 19:50:00|698.15|690.35|697.22|689.42|698.46|690.66|696.1|688.3|420
1656186900000|2022-06-25 19:55:00|697.21|689.41|698.46|690.66|699.02|691.22|697.15|689.35|522
1656187200000|2022-06-25 20:00:00|698.44|690.64|700.16|692.36|701.24|693.44|698.44|690.64|506
1656187500000|2022-06-25 20:05:00|700.15|692.35|697.51|689.71|701.44|693.64|697.41|689.61|474
1656187800000|2022-06-25 20:10:00|697.5|689.7|700.18|692.38|700.24|692.44|697.36|689.56|398
1656188100000|2022-06-25 20:15:00|700.17|692.37|699.45|691.65|700.22|692.42|697.39|689.59|382
1656188400000|2022-06-25 20:20:00|699.65|691.85|700.2|692.4|700.48|692.68|698.35|690.55|545
1656188700000|2022-06-25 20:25:00|700.17|692.37|700.15|692.35|700.74|692.94|699.08|691.28|596
1656189000000|2022-06-25 20:30:00|700.2|692.4|700.11|692.31|700.38|692.58|698.58|690.78|481
1656189300000|2022-06-25 20:35:00|700.09|692.29|699.88|692.08|700.09|692.29|699.01|691.21|539
1656189600000|2022-06-25 20:40:00|699.89|692.09|701.38|693.58|701.48|693.68|699.13|691.33|609
1656189900000|2022-06-25 20:45:00|701.41|693.61|703.28|695.48|703.41|695.61|700.7|692.9|648
1656190200000|2022-06-25 20:50:00|703.29|695.49|703.21|695.41|704.11|696.31|702.44|694.64|623
1656190500000|2022-06-25 20:55:00|703.19|695.39|704.23|696.43|704.43|696.63|702.23|694.43|572
1656190800000|2022-06-25 21:00:00|704.28|696.48|703.59|695.79|704.36|696.56|703.37|695.57|493
1656191100000|2022-06-25 21:05:00|703.57|695.77|705.1|697.3|705.26|697.46|703.22|695.42|638
1656191400000|2022-06-25 21:10:00|705.11|697.31|710.4|702.6|710.86|703.06|705.07|697.27|789
1656191700000|2022-06-25 21:15:00|710.39|702.59|711.32|703.52|712.3|704.5|710.28|702.48|710
1656192000000|2022-06-25 21:20:00|711.31|703.51|712.95|705.15|712.95|705.15|710.21|702.41|443
1656192300000|2022-06-25 21:25:00|712.97|705.17|713.3|705.5|713.4|705.6|712.59|704.79|237
1656192600000|2022-06-25 21:30:00|713.31|705.51|713.64|705.84|713.77|705.97|713.3|705.5|234
1656192900000|2022-06-25 21:35:00|713.74|705.94|716.23|708.43|716.72|708.92|713.47|705.67|358
1656193200000|2022-06-25 21:40:00|716.25|708.45|717.16|709.36|717.99|710.19|716.25|708.45|560
1656193500000|2022-06-25 21:45:00|717.22|709.42|720.05|712.25|720.36|712.56|717.22|709.42|390
1656193800000|2022-06-25 21:50:00|720.02|712.22|722.8|715|722.86|715.06|719.14|711.34|438
1656194100000|2022-06-25 21:55:00|722.79|714.99|724.27|716.47|724.75|716.95|722.62|714.82|444
1656194400000|2022-06-25 22:00:00|724.26|716.46|724.97|717.17|726.13|718.33|724.26|716.46|496
1656194700000|2022-06-25 22:05:00|724.96|717.16|720.33|712.53|725.4|717.6|720.28|712.48|392
1656195000000|2022-06-25 22:10:00|720.32|712.52|722.08|714.28|722.1|714.3|718.5|710.7|533
1656195300000|2022-06-25 22:15:00|722.06|714.26|724.53|716.73|724.6|716.8|721.08|713.28|690
1656195600000|2022-06-25 22:20:00|724.54|716.74|724.22|716.42|725.1|717.3|722.74|714.94|646
1656195900000|2022-06-25 22:25:00|724.27|716.47|727.34|719.54|727.34|719.54|724.27|716.47|571
1656196200000|2022-06-25 22:30:00|727.32|719.52|727.91|720.11|728.72|720.92|726.6|718.8|516
1656196500000|2022-06-25 22:35:00|727.9|720.1|727.77|719.97|729.06|721.26|727.23|719.43|638
1656196800000|2022-06-25 22:40:00|727.81|720.01|725.84|718.04|727.81|720.01|725.13|717.33|623
1656197100000|2022-06-25 22:45:00|725.83|718.03|722.14|714.34|725.89|718.09|722.14|714.34|625
1656197400000|2022-06-25 22:50:00|722.12|714.32|723.07|715.27|724.03|716.23|721.79|713.99|555
1656197700000|2022-06-25 22:55:00|723.05|715.25|725.84|718.04|727.06|719.26|722.33|714.53|504
1656198000000|2022-06-25 23:00:00|725.82|718.02|727.12|719.32|727.12|719.32|725.66|717.86|491
1656198300000|2022-06-25 23:05:00|727.1|719.3|728.86|721.06|729.02|721.22|726.28|718.48|540
1656198600000|2022-06-25 23:10:00|728.87|721.07|729.13|721.33|729.33|721.53|727.36|719.56|630
1656198900000|2022-06-25 23:15:00|729.09|721.29|729.06|721.26|730.01|722.21|728.4|720.6|574
1656199200000|2022-06-25 23:20:00|729.05|721.25|729.94|722.14|730.9|723.1|729.05|721.25|464
1656199500000|2022-06-25 23:25:00|729.92|722.12|730.6|722.8|730.8|723|728|720.2|454
1656199800000|2022-06-25 23:30:00|730.59|722.79|728.87|721.07|730.59|722.79|728.77|720.97|490
1656200100000|2022-06-25 23:35:00|728.86|721.06|728.94|721.14|729.14|721.34|728.39|720.59|420
1656200400000|2022-06-25 23:40:00|728.96|721.16|730.09|722.29|730.34|722.54|728.94|721.14|398
1656200700000|2022-06-25 23:45:00|730.15|722.35|729.35|721.55|732.58|724.78|729.13|721.33|616
1656201000000|2022-06-25 23:50:00|729.27|721.47|731.19|723.39|731.76|723.96|729.01|721.21|528
1656201300000|2022-06-25 23:55:00|731.17|723.37|729.99|722.19|733.57|725.77|729.16|721.36|734
1656201600000|2022-06-26 00:00:00|730|722.2|729.28|721.48|731.14|723.34|728.32|720.52|666
1656201900000|2022-06-26 00:05:00|729.29|721.49|731.04|723.24|733.68|725.88|729.04|721.24|662
1656202200000|2022-06-26 00:10:00|730.88|723.08|725.53|717.73|731.21|723.41|725.53|717.73|583
1656202500000|2022-06-26 00:15:00|725.52|717.72|726.11|718.31|727.88|720.08|725.19|717.39|590
1656202800000|2022-06-26 00:20:00|726.1|718.3|726.89|719.09|728.21|720.41|726.07|718.27|492
1656203100000|2022-06-26 00:25:00|726.87|719.07|725.73|717.93|727.26|719.46|725.42|717.62|499
1656203400000|2022-06-26 00:30:00|725.76|717.96|723.21|715.41|726.82|719.02|723.2|715.4|686
1656203700000|2022-06-26 00:35:00|723.2|715.4|724.21|716.41|724.98|717.18|723.13|715.33|470
1656204000000|2022-06-26 00:40:00|724.19|716.39|726.16|718.36|726.92|719.12|724.19|716.39|679
1656204300000|2022-06-26 00:45:00|726.15|718.35|726.93|719.13|727.35|719.55|725.33|717.53|474
1656204600000|2022-06-26 00:50:00|726.94|719.14|726.88|719.08|727.62|719.82|725.89|718.09|490
1656204900000|2022-06-26 00:55:00|726.84|719.04|726.64|718.84|727.38|719.58|726.11|718.31|666
1656205200000|2022-06-26 01:00:00|726.63|718.83|731.71|723.91|731.74|723.94|726.32|718.52|672
1656205500000|2022-06-26 01:05:00|731.55|723.75|732.31|724.51|733.71|725.91|730.6|722.8|645
1656205800000|2022-06-26 01:10:00|732.3|724.5|735.16|727.36|735.41|727.61|732.14|724.34|523
1656206100000|2022-06-26 01:15:00|735.19|727.39|736.27|728.47|736.3|728.5|733.36|725.56|502
1656206400000|2022-06-26 01:20:00|736.29|728.49|736.31|728.51|737.09|729.29|736.12|728.32|451
1656206700000|2022-06-26 01:25:00|736.3|728.5|733.82|726.02|736.42|728.62|733.51|725.71|433
1656207000000|2022-06-26 01:30:00|733.84|726.04|725.67|717.87|733.84|726.04|725.56|717.76|726
1656207300000|2022-06-26 01:35:00|725.66|717.86|720.34|712.54|725.77|717.97|720.22|712.42|768
1656207600000|2022-06-26 01:40:00|720.36|712.56|720.94|713.14|721.89|714.09|720.34|712.54|627
1656207900000|2022-06-26 01:45:00|720.97|713.17|720.93|713.13|723.09|715.29|720.92|713.12|761
1656208200000|2022-06-26 01:50:00|720.9|713.1|720.22|712.42|721.2|713.4|719.64|711.84|630
1656208500000|2022-06-26 01:55:00|720.21|712.41|722.49|714.69|723.2|715.4|720.12|712.32|611
1656208800000|2022-06-26 02:00:00|722.54|714.74|723.22|715.42|724.04|716.24|722.47|714.67|407
1656209100000|2022-06-26 02:05:00|723.23|715.43|722.3|714.5|724.2|716.4|722.28|714.48|352
1656209400000|2022-06-26 02:10:00|722.21|714.41|721.08|713.28|722.3|714.5|720.21|712.41|419
1656209700000|2022-06-26 02:15:00|721.06|713.26|720.18|712.38|721.8|714|720.04|712.24|520
1656210000000|2022-06-26 02:20:00|720.15|712.35|718.92|711.12|720.94|713.14|718.43|710.63|567
1656210300000|2022-06-26 02:25:00|718.98|711.18|719.43|711.63|720.22|712.42|718.97|711.17|543
1656210600000|2022-06-26 02:30:00|719.45|711.65|720.09|712.29|720.25|712.45|719.12|711.32|492
1656210900000|2022-06-26 02:35:00|720.08|712.28|721.35|713.55|722.75|714.95|719.23|711.43|461
1656211200000|2022-06-26 02:40:00|721.33|713.53|722.87|715.07|723|715.2|721.1|713.3|529
1656211500000|2022-06-26 02:45:00|722.85|715.05|715.39|707.59|723.72|715.92|714.61|706.81|710
1656211800000|2022-06-26 02:50:00|715.42|707.62|718.01|710.21|718.92|711.12|715.42|707.62|620
1656212100000|2022-06-26 02:55:00|718.02|710.22|718|710.2|718.16|710.36|716.95|709.15|504
1656212400000|2022-06-26 03:00:00|717.99|710.19|717.77|709.97|718.6|710.8|717.22|709.42|446
1656212700000|2022-06-26 03:05:00|717.81|710.01|720.56|712.76|720.56|712.76|717.36|709.56|472
1656213000000|2022-06-26 03:10:00|720.58|712.78|720.75|712.95|721.1|713.3|718.91|711.11|457
1656213300000|2022-06-26 03:15:00|720.78|712.98|719.11|711.31|721.08|713.28|718.98|711.18|423
1656213600000|2022-06-26 03:20:00|719.1|711.3|720.03|712.23|720.14|712.34|718.33|710.53|466
1656213900000|2022-06-26 03:25:00|720.02|712.22|721.01|713.21|721.13|713.33|719.36|711.56|500
1656214200000|2022-06-26 03:30:00|721.03|713.23|719|711.2|721.1|713.3|719|711.2|432
1656214500000|2022-06-26 03:35:00|719.01|711.21|721.22|713.42|721.72|713.92|718.84|711.04|349
1656214800000|2022-06-26 03:40:00|721.24|713.44|722.21|714.41|722.81|715.01|721.22|713.42|289
1656215100000|2022-06-26 03:45:00|722.22|714.42|721.19|713.39|722.91|715.11|720.97|713.17|414
1656215400000|2022-06-26 03:50:00|721.2|713.4|722.31|714.51|722.94|715.14|721.2|713.4|515
1656215700000|2022-06-26 03:55:00|722.21|714.41|721.1|713.3|722.26|714.46|721.04|713.24|447
1656216000000|2022-06-26 04:00:00|721.11|713.31|722.76|714.96|722.76|714.96|720.96|713.16|470
1656216300000|2022-06-26 04:05:00|722.77|714.97|722.32|714.52|723.85|716.05|722.11|714.31|434
1656216600000|2022-06-26 04:10:00|722.33|714.53|721.46|713.66|723.2|715.4|721.18|713.38|487
1656216900000|2022-06-26 04:15:00|721.5|713.7|721.76|713.96|722.27|714.47|720.31|712.51|622
1656217200000|2022-06-26 04:20:00|721.79|713.99|720.99|713.19|721.91|714.11|720.88|713.08|457
1656217500000|2022-06-26 04:25:00|720.89|713.09|717.21|709.41|721.07|713.27|716.41|708.61|626
1656217800000|2022-06-26 04:30:00|717.2|709.4|719.82|712.02|719.82|712.02|716.75|708.95|480
1656218100000|2022-06-26 04:35:00|719.87|712.07|720.79|712.99|721.02|713.22|719.81|712.01|456
1656218400000|2022-06-26 04:40:00|720.82|713.02|721.25|713.45|721.87|714.07|720|712.2|314
1656218700000|2022-06-26 04:45:00|721.26|713.46|722.23|714.43|722.64|714.84|720.44|712.64|459
1656219000000|2022-06-26 04:50:00|722.28|714.48|721.79|713.99|722.83|715.03|720.25|712.45|483
1656219300000|2022-06-26 04:55:00|721.8|714|719.32|711.52|722.66|714.86|719.22|711.42|487
1656219600000|2022-06-26 05:00:00|719.33|711.53|719.61|711.81|720.18|712.38|718.93|711.13|436
1656219900000|2022-06-26 05:05:00|719.62|711.82|719.79|711.99|719.79|711.99|718.98|711.18|410
1656220200000|2022-06-26 05:10:00|719.8|712|722.17|714.37|722.19|714.39|719.15|711.35|641
1656220500000|2022-06-26 05:15:00|722.16|714.36|721.66|713.86|722.93|715.13|721.33|713.53|575
1656220800000|2022-06-26 05:20:00|721.58|713.78|722.06|714.26|723.01|715.21|721.43|713.63|399
1656221100000|2022-06-26 05:25:00|722.07|714.27|721.96|714.16|722.52|714.72|721.96|714.16|265
1656221400000|2022-06-26 05:30:00|721.95|714.15|722.87|715.07|722.97|715.17|721.42|713.62|468
1656221700000|2022-06-26 05:35:00|722.86|715.06|722.04|714.24|722.95|715.15|721.35|713.55|434
1656222000000|2022-06-26 05:40:00|722.05|714.25|719.28|711.48|722.31|714.51|719.21|711.41|635
1656222300000|2022-06-26 05:45:00|719.27|711.47|718.1|710.3|719.82|712.02|717.31|709.51|695
1656222600000|2022-06-26 05:50:00|718.09|710.29|719.07|711.27|719.15|711.35|717.22|709.42|571
1656222900000|2022-06-26 05:55:00|719.06|711.26|721.4|713.6|722.08|714.28|719.04|711.24|532
1656223200000|2022-06-26 06:00:00|721.39|713.59|720.88|713.08|722.27|714.47|720.26|712.46|556
1656223500000|2022-06-26 06:05:00|720.87|713.07|721.23|713.43|722.22|714.42|720.25|712.45|525
1656223800000|2022-06-26 06:10:00|721.21|713.41|719.19|711.39|722.42|714.62|719.18|711.38|506
1656224100000|2022-06-26 06:15:00|719.22|711.42|717.8|710|720.11|712.31|717.21|709.41|616
1656224400000|2022-06-26 06:20:00|717.81|710.01|719.35|711.55|719.86|712.06|716.37|708.57|597
1656224700000|2022-06-26 06:25:00|719.36|711.56|720.93|713.13|720.94|713.14|719.16|711.36|350
1656225000000|2022-06-26 06:30:00|720.94|713.14|727.62|719.82|727.76|719.96|720.46|712.66|691
1656225300000|2022-06-26 06:35:00|727.64|719.84|729.31|721.51|731.2|723.4|727.05|719.25|624
1656225600000|2022-06-26 06:40:00|729.3|721.5|728.98|721.18|729.94|722.14|726.39|718.59|592
1656225900000|2022-06-26 06:45:00|728.97|721.17|729.79|721.99|730.94|723.14|728.62|720.82|540
1656226200000|2022-06-26 06:50:00|729.78|721.98|731.04|723.24|732.1|724.3|728.95|721.15|750
1656226500000|2022-06-26 06:55:00|731.05|723.25|731.09|723.29|731.88|724.08|730.31|722.51|643
1656226800000|2022-06-26 07:00:00|731.08|723.28|732.3|724.5|734.66|726.86|731.08|723.28|572
1656227100000|2022-06-26 07:05:00|732.23|724.43|727.96|720.16|732.23|724.43|727.54|719.74|606
1656227400000|2022-06-26 07:10:00|727.94|720.14|728.36|720.56|730.1|722.3|727.86|720.06|691
1656227700000|2022-06-26 07:15:00|728.35|720.55|728.3|720.5|729.07|721.27|728.15|720.35|635
1656228000000|2022-06-26 07:20:00|728.29|720.49|726.8|719|728.31|720.51|726.22|718.42|511
1656228300000|2022-06-26 07:25:00|726.82|719.02|727.65|719.85|728.95|721.15|726.79|718.99|345
1656228600000|2022-06-26 07:30:00|727.64|719.84|728.98|721.18|729.03|721.23|727.17|719.37|377
1656228900000|2022-06-26 07:35:00|729|721.2|730.33|722.53|732.67|724.87|729|721.2|539
1656229200000|2022-06-26 07:40:00|730.31|722.51|727.69|719.89|730.99|723.19|725.96|718.16|595
1656229500000|2022-06-26 07:45:00|727.67|719.87|725.96|718.16|727.88|720.08|725.77|717.97|513
1656229800000|2022-06-26 07:50:00|725.94|718.14|725.76|717.96|726.06|718.26|724.93|717.13|559
1656230100000|2022-06-26 07:55:00|725.79|717.99|725.58|717.78|726.55|718.75|725.07|717.27|382
1656230400000|2022-06-26 08:00:00|725.6|717.8|729.81|722.01|729.86|722.06|725.12|717.32|561
1656230700000|2022-06-26 08:05:00|729.82|722.02|726|718.2|729.87|722.07|726|718.2|632
1656231000000|2022-06-26 08:10:00|726.01|718.21|727.46|719.66|728.25|720.45|725.96|718.16|543
1656231300000|2022-06-26 08:15:00|727.45|719.65|727.46|719.66|728.71|720.91|727.18|719.38|589
1656231600000|2022-06-26 08:20:00|727.45|719.65|726.9|719.1|728.91|721.11|726.31|718.51|615
1656231900000|2022-06-26 08:25:00|726.88|719.08|725.05|717.25|727.02|719.22|724.04|716.24|602
1656232200000|2022-06-26 08:30:00|725.04|717.24|728.01|720.21|728.14|720.34|724.94|717.14|627
1656232500000|2022-06-26 08:35:00|727.99|720.19|727.13|719.33|728.04|720.24|726.62|718.82|403
1656232800000|2022-06-26 08:40:00|727.15|719.35|722.4|714.6|727.39|719.59|722.4|714.6|533
1656233100000|2022-06-26 08:45:00|722.41|714.61|725.31|717.51|726.07|718.27|722.39|714.59|491
1656233400000|2022-06-26 08:50:00|725.43|717.63|725.41|717.61|726.37|718.57|725.3|717.5|606
1656233700000|2022-06-26 08:55:00|725.4|717.6|725.08|717.28|725.89|718.09|723.76|715.96|627
1656234000000|2022-06-26 09:00:00|725.09|717.29|724.3|716.5|726.11|718.31|724.07|716.27|477
1656234300000|2022-06-26 09:05:00|724.32|716.52|727.26|719.46|727.69|719.89|724.24|716.44|681
1656234600000|2022-06-26 09:10:00|727.33|719.53|723.84|716.04|727.71|719.91|723.3|715.5|629
1656234900000|2022-06-26 09:15:00|723.82|716.02|720.79|712.99|724.13|716.33|719.46|711.66|558
1656235200000|2022-06-26 09:20:00|720.78|712.98|722.15|714.35|724.81|717.01|720.78|712.98|608
1656235500000|2022-06-26 09:25:00|722.16|714.36|721.23|713.43|722.93|715.13|721.01|713.21|572
1656235800000|2022-06-26 09:30:00|721.24|713.44|721.95|714.15|723.27|715.47|721.17|713.37|618
1656236100000|2022-06-26 09:35:00|721.88|714.08|722.66|714.86|723.35|715.55|721.6|713.8|574
1656236400000|2022-06-26 09:40:00|722.69|714.89|720.19|712.39|722.96|715.16|719.08|711.28|684
1656236700000|2022-06-26 09:45:00|720.2|712.4|717.53|709.73|720.33|712.53|717.53|709.73|659
1656237000000|2022-06-26 09:50:00|717.51|709.71|717.59|709.79|717.97|710.17|715.52|707.72|385
1656237300000|2022-06-26 09:55:00|717.62|709.82|717.9|710.1|718.58|710.78|717.19|709.39|362
1656237600000|2022-06-26 10:00:00|717.89|710.09|717.43|709.63|718.78|710.98|717.08|709.28|513
1656237900000|2022-06-26 10:05:00|717.49|709.69|719.73|711.93|719.79|711.99|716.1|708.3|529
1656238200000|2022-06-26 10:10:00|719.75|711.95|718.01|710.21|720.68|712.88|717.43|709.63|426
1656238500000|2022-06-26 10:15:00|718|710.2|720.14|712.34|720.67|712.87|717.46|709.66|632
1656238800000|2022-06-26 10:20:00|720.13|712.33|719.88|712.08|721.1|713.3|719.35|711.55|638
1656239100000|2022-06-26 10:25:00|719.9|712.1|718.15|710.35|721.17|713.37|718.1|710.3|640
1656239400000|2022-06-26 10:30:00|718.07|710.27|718.67|710.87|719.2|711.4|716.45|708.65|687
1656239700000|2022-06-26 10:35:00|718.66|710.86|718.48|710.68|719.2|711.4|717.25|709.45|535
1656240000000|2022-06-26 10:40:00|718.49|710.69|717.45|709.65|718.99|711.19|717.15|709.35|327
1656240300000|2022-06-26 10:45:00|717.41|709.61|718.19|710.39|718.19|710.39|716.67|708.87|430
1656240600000|2022-06-26 10:50:00|718.21|710.41|719.38|711.58|719.39|711.59|718.14|710.34|361
1656240900000|2022-06-26 10:55:00|719.42|711.62|720.43|712.63|721.04|713.24|719.37|711.57|352
1656241200000|2022-06-26 11:00:00|720.46|712.66|720.1|712.3|721.32|713.52|720.07|712.27|374
1656241500000|2022-06-26 11:05:00|720.08|712.28|719.37|711.57|720.78|712.98|718.41|710.61|577
1656241800000|2022-06-26 11:10:00|719.38|711.58|721.27|713.47|722|714.2|719.25|711.45|453
1656242100000|2022-06-26 11:15:00|721.28|713.48|720.85|713.05|721.35|713.55|720.25|712.45|565
1656242400000|2022-06-26 11:20:00|720.89|713.09|721.05|713.25|721.32|713.52|720.32|712.52|622
1656242700000|2022-06-26 11:25:00|721.06|713.26|721.12|713.32|722.97|715.17|721.02|713.22|591
1656243000000|2022-06-26 11:30:00|721.11|713.31|724.76|716.96|725.76|717.96|719.34|711.54|777
1656243300000|2022-06-26 11:35:00|724.73|716.93|726.92|719.12|727.72|719.92|724.39|716.59|674
1656243600000|2022-06-26 11:40:00|726.91|719.11|730.9|723.1|732.27|724.47|726.91|719.11|913
1656243900000|2022-06-26 11:45:00|730.88|723.08|730.35|722.55|731.19|723.39|729.22|721.42|614
1656244200000|2022-06-26 11:50:00|730.36|722.56|733.5|725.7|733.5|725.7|730.28|722.48|739
1656244500000|2022-06-26 11:55:00|733.46|725.66|739.31|731.51|739.38|731.58|733.39|725.59|905
1656244800000|2022-06-26 12:00:00|739.21|731.41|743.41|735.61|743.47|735.67|738.97|731.17|706
1656245100000|2022-06-26 12:05:00|743.45|735.65|747.91|740.11|749.52|741.72|743.4|735.6|691
1656245400000|2022-06-26 12:10:00|747.93|740.13|747.17|739.37|752.31|744.51|747.17|739.37|789
1656245700000|2022-06-26 12:15:00|747.18|739.38|743.36|735.56|749.46|741.66|743.36|735.56|683
1656246000000|2022-06-26 12:20:00|743.15|735.35|739.44|731.64|744|736.2|739.3|731.5|723
1656246300000|2022-06-26 12:25:00|739.43|731.63|737.25|729.45|740.57|732.77|737.25|729.45|699
1656246600000|2022-06-26 12:30:00|737.21|729.41|737.13|729.33|739.92|732.12|736.43|728.63|842
1656246900000|2022-06-26 12:35:00|737.09|729.29|736.7|728.9|737.96|730.16|736.14|728.34|668
1656247200000|2022-06-26 12:40:00|736.67|728.87|735.96|728.16|736.85|729.05|735.36|727.56|658
1656247500000|2022-06-26 12:45:00|735.97|728.17|738.03|730.23|739.15|731.35|735.89|728.09|652
1656247800000|2022-06-26 12:50:00|738.02|730.22|734.93|727.13|739.52|731.72|734.93|727.13|623
1656248100000|2022-06-26 12:55:00|734.96|727.16|725.39|717.59|735.28|727.48|724.25|716.45|954
1656248400000|2022-06-26 13:00:00|725.37|717.57|723.73|715.93|726.43|718.63|722.32|714.52|807
1656248700000|2022-06-26 13:05:00|723.61|715.81|719.03|711.23|723.74|715.94|717.85|710.05|859
1656249000000|2022-06-26 13:10:00|719.19|711.39|720.78|712.98|720.78|712.98|718.05|710.25|790
1656249300000|2022-06-26 13:15:00|720.87|713.07|719.02|711.22|722.72|714.92|718|710.2|835
1656249600000|2022-06-26 13:20:00|718.99|711.19|719.89|712.09|720.79|712.99|718.97|711.17|737
1656249900000|2022-06-26 13:25:00|719.91|712.11|720.17|712.37|720.61|712.81|718.83|711.03|710
1656250200000|2022-06-26 13:30:00|720.16|712.36|720.66|712.86|721.96|714.16|719.9|712.1|704
1656250500000|2022-06-26 13:35:00|720.68|712.88|717.67|709.87|721.73|713.93|716.86|709.06|604
1656250800000|2022-06-26 13:40:00|717.56|709.76|718.22|710.42|718.96|711.16|717.22|709.42|572
1656251100000|2022-06-26 13:45:00|718.19|710.39|717.63|709.83|718.64|710.84|717.08|709.28|534
1656251400000|2022-06-26 13:50:00|717.64|709.84|717.3|709.5|719.53|711.73|716.9|709.1|605
1656251700000|2022-06-26 13:55:00|717.29|709.49|719.91|712.11|720.27|712.47|717.21|709.41|624
1656252000000|2022-06-26 14:00:00|719.88|712.08|721.62|713.82|721.74|713.94|718.72|710.92|602
1656252300000|2022-06-26 14:05:00|721.77|713.97|724.74|716.94|724.79|716.99|721.71|713.91|668
1656252600000|2022-06-26 14:10:00|724.68|716.88|723.19|715.39|724.71|716.91|722.76|714.96|639
1656252900000|2022-06-26 14:15:00|723.21|715.41|722.45|714.65|723.21|715.41|721.37|713.57|689
1656253200000|2022-06-26 14:20:00|722.43|714.63|722.78|714.98|722.9|715.1|721.14|713.34|506
1656253500000|2022-06-26 14:25:00|722.76|714.96|726.04|718.24|726.1|718.3|722.62|714.82|653
1656253800000|2022-06-26 14:30:00|726.03|718.23|724.3|716.5|727.1|719.3|724.28|716.48|534
1656254100000|2022-06-26 14:35:00|724.29|716.49|724.22|716.42|725.02|717.22|723.02|715.22|548
1656254400000|2022-06-26 14:40:00|724.15|716.35|724.07|716.27|725.95|718.15|723.5|715.7|480
1656254700000|2022-06-26 14:45:00|724.06|716.26|724.04|716.24|725.08|717.28|723.48|715.68|380
1656255000000|2022-06-26 14:50:00|724.03|716.23|724.28|716.48|725.73|717.93|724|716.2|353
1656255300000|2022-06-26 14:55:00|724.26|716.46|724.04|716.24|724.83|717.03|723.51|715.71|314
1656255600000|2022-06-26 15:00:00|724.09|716.29|712.77|704.97|724.95|717.15|712.77|704.97|707
1656255900000|2022-06-26 15:05:00|712.44|704.64|707.64|699.84|712.55|704.75|706.37|698.57|747
1656256200000|2022-06-26 15:10:00|707.62|699.82|710.12|702.32|710.48|702.68|707.62|699.82|665
1656256500000|2022-06-26 15:15:00|710.14|702.34|708.11|700.31|710.18|702.38|707.59|699.79|733
1656256800000|2022-06-26 15:20:00|708.01|700.21|707.89|700.09|708.88|701.08|706.77|698.97|654
1656257100000|2022-06-26 15:25:00|707.9|700.1|708.71|700.91|708.77|700.97|704.5|696.7|513
1656257400000|2022-06-26 15:30:00|708.69|700.89|705.09|697.29|708.7|700.9|704.15|696.35|582
1656257700000|2022-06-26 15:35:00|705.08|697.28|707.62|699.82|708.75|700.95|704.83|697.03|716
1656258000000|2022-06-26 15:40:00|707.69|699.89|708.13|700.33|708.33|700.53|707|699.2|713
1656258300000|2022-06-26 15:45:00|708.16|700.36|709.95|702.15|710|702.2|707.97|700.17|577
1656258600000|2022-06-26 15:50:00|709.96|702.16|710.19|702.39|710.67|702.87|709.22|701.42|636
1656258900000|2022-06-26 15:55:00|710.16|702.36|710.13|702.33|710.45|702.65|709.53|701.73|469
1656259200000|2022-06-26 16:00:00|709.97|702.17|711.31|703.51|711.84|704.04|708.24|700.44|627
1656259500000|2022-06-26 16:05:00|711.29|703.49|708.08|700.28|711.45|703.65|707.96|700.16|389
1656259800000|2022-06-26 16:10:00|708.07|700.27|707.81|700.01|708.23|700.43|705.63|697.83|548
1656260100000|2022-06-26 16:15:00|707.87|700.07|707.44|699.64|708.21|700.41|706.11|698.31|456
1656260400000|2022-06-26 16:20:00|707.5|699.7|711.08|703.28|711.35|703.55|707.5|699.7|591
1656260700000|2022-06-26 16:25:00|711.09|703.29|711.28|703.48|712.88|705.08|711.01|703.21|518
1656261000000|2022-06-26 16:30:00|711.29|703.49|711.8|704|712.1|704.3|710.96|703.16|375
1656261300000|2022-06-26 16:35:00|711.79|703.99|712.39|704.59|713.02|705.22|711.06|703.26|596
1656261600000|2022-06-26 16:40:00|712.38|704.58|711.49|703.69|712.4|704.6|711.17|703.37|350
1656261900000|2022-06-26 16:45:00|711.48|703.68|711.33|703.53|713.05|705.25|710.41|702.61|552
1656262200000|2022-06-26 16:50:00|711.34|703.54|711.47|703.67|711.96|704.16|711.12|703.32|539
1656262500000|2022-06-26 16:55:00|711.45|703.65|707.31|699.51|711.69|703.89|706.47|698.67|455
1656262800000|2022-06-26 17:00:00|707.29|699.49|708.46|700.66|708.86|701.06|705.42|697.62|727
1656263100000|2022-06-26 17:05:00|708.47|700.67|708.16|700.36|708.96|701.16|707.27|699.47|649
1656263400000|2022-06-26 17:10:00|708.11|700.31|706.87|699.07|708.32|700.52|706.34|698.54|689
1656263700000|2022-06-26 17:15:00|706.88|699.08|705.52|697.72|708.05|700.25|705.2|697.4|655
1656264000000|2022-06-26 17:20:00|705.55|697.75|700.09|692.29|706.06|698.26|697.99|690.19|666
1656264300000|2022-06-26 17:25:00|700.14|692.34|698.36|690.56|701.08|693.28|696.45|688.65|678
1656264600000|2022-06-26 17:30:00|698.33|690.53|696.88|689.08|699.77|691.97|696.44|688.64|711
1656264900000|2022-06-26 17:35:00|696.86|689.06|695.26|687.46|696.96|689.16|694.25|686.45|626
1656265200000|2022-06-26 17:40:00|695.29|687.49|698.91|691.11|698.91|691.11|695.22|687.42|662
1656265500000|2022-06-26 17:45:00|698.94|691.14|699.67|691.87|699.69|691.89|698.03|690.23|692
1656265800000|2022-06-26 17:50:00|699.68|691.88|700.28|692.48|700.44|692.64|699|691.2|645
1656266100000|2022-06-26 17:55:00|700.27|692.47|700.24|692.44|701.31|693.51|699.65|691.85|481
1656266400000|2022-06-26 18:00:00|700.23|692.43|698.45|690.65|700.82|693.02|698.16|690.36|532
1656266700000|2022-06-26 18:05:00|698.43|690.63|695.93|688.13|699.17|691.37|694.81|687.01|670
1656267000000|2022-06-26 18:10:00|695.94|688.14|695.02|687.22|697.32|689.52|694.57|686.77|678
1656267300000|2022-06-26 18:15:00|695.01|687.21|692.3|684.5|696.29|688.49|690.49|682.69|709
1656267600000|2022-06-26 18:20:00|692.28|684.48|693.67|685.87|694.9|687.1|690.41|682.61|712
1656267900000|2022-06-26 18:25:00|693.66|685.86|694.32|686.52|695.82|688.02|690.86|683.06|580
1656268200000|2022-06-26 18:30:00|694.28|686.48|695.51|687.71|696.94|689.14|693.24|685.44|598
1656268500000|2022-06-26 18:35:00|695.49|687.69|694.39|686.59|695.51|687.71|693.59|685.79|599
1656268800000|2022-06-26 18:40:00|694.35|686.55|696.22|688.42|696.45|688.65|693.97|686.17|596
1656269100000|2022-06-26 18:45:00|696.23|688.43|696.43|688.63|696.97|689.17|695.37|687.57|425
1656269400000|2022-06-26 18:50:00|696.41|688.61|697.42|689.62|697.78|689.98|696.1|688.3|441
1656269700000|2022-06-26 18:55:00|697.41|689.61|696.15|688.35|697.8|690|695.31|687.51|556
1656270000000|2022-06-26 19:00:00|696.14|688.34|695.56|687.76|696.72|688.92|695.02|687.22|412
1656270300000|2022-06-26 19:05:00|695.54|687.74|699.24|691.44|699.92|692.12|695.37|687.57|599
1656270600000|2022-06-26 19:10:00|699.23|691.43|701.09|693.29|701.83|694.03|698.91|691.11|660
1656270900000|2022-06-26 19:15:00|701.07|693.27|702.47|694.67|702.47|694.67|700.33|692.53|640
1656271200000|2022-06-26 19:20:00|702.49|694.69|703.4|694.1|703.52|695.23|702.26|693.94|559
1656271500000|2022-06-26 19:25:00|703.39|694.09|703.23|693.93|704.48|695.18|702.94|693.64|614
1656271800000|2022-06-26 19:30:00|703.24|693.94|702.8|693.5|704|694.7|702.33|693.03|562
1656272100000|2022-06-26 19:35:00|702.81|693.51|702.97|693.67|703.76|694.46|702.15|692.85|579
1656272400000|2022-06-26 19:40:00|702.98|693.68|700.89|691.59|703.23|693.93|700.84|691.54|621
1656272700000|2022-06-26 19:45:00|700.9|691.6|703.22|693.92|703.49|694.19|700.76|691.46|641
1656273000000|2022-06-26 19:50:00|703.19|693.89|704.03|694.73|705.5|696.2|701.95|692.65|655
1656273300000|2022-06-26 19:55:00|704.23|694.93|704.64|695.34|705.32|696.02|704.13|694.83|451
1656273600000|2022-06-26 20:00:00|704.65|695.35|705.88|696.58|706.01|696.71|704.14|694.84|469
1656273900000|2022-06-26 20:05:00|705.91|696.61|707.75|698.45|708.1|698.8|705.82|696.52|389
1656274200000|2022-06-26 20:10:00|707.77|698.47|707.81|698.51|709.07|699.77|707.19|697.89|437
1656274500000|2022-06-26 20:15:00|707.8|698.5|705.86|696.56|707.97|698.67|704.76|695.46|646
1656274800000|2022-06-26 20:20:00|705.87|696.57|706.75|697.45|707.45|698.15|704.77|695.47|618
1656275100000|2022-06-26 20:25:00|706.74|697.44|706.33|697.03|707.73|698.43|706.19|696.89|637
1656275400000|2022-06-26 20:30:00|706.39|697.09|712.95|703.65|713.37|704.07|705.95|696.65|735
1656275700000|2022-06-26 20:35:00|712.97|703.67|712.79|703.49|713.34|704.04|712.19|702.89|389
1656276000000|2022-06-26 20:40:00|712.81|703.51|714.04|704.74|714.53|705.23|712.15|702.85|406
1656276300000|2022-06-26 20:45:00|714.05|704.75|719.02|709.72|720.35|711.05|713.97|704.67|689
1656276600000|2022-06-26 20:50:00|719.12|709.82|722.09|712.79|722.16|712.86|719.12|709.82|565
1656276900000|2022-06-26 20:55:00|722.07|712.77|722.53|713.23|723.3|714|721.87|712.57|675
1656277200000|2022-06-26 21:00:00|722.56|713.26|722.03|712.73|723.07|713.77|720.74|711.44|515
1656277500000|2022-06-26 21:05:00|722.13|712.83|718.54|709.24|722.13|712.83|718.45|709.15|435
1656277800000|2022-06-26 21:10:00|718.5|709.2|717.26|707.96|718.64|709.34|716.99|707.69|585
1656278100000|2022-06-26 21:15:00|717.23|707.93|714.35|705.05|717.37|708.07|714.21|704.91|524
1656278400000|2022-06-26 21:20:00|714.22|704.92|713.57|704.27|714.57|705.27|713.12|703.82|166
1656278700000|2022-06-26 21:25:00|713.35|704.05|713.56|704.26|713.78|704.48|713.14|703.84|208
1656279000000|2022-06-26 21:30:00|713.59|704.29|713.32|705.52|713.72|705.53|712.64|704.11|167
1656279300000|2022-06-26 21:35:00|713.31|705.51|719.15|711.35|719.37|711.57|713.31|705.51|305
1656279600000|2022-06-26 21:40:00|719.08|711.28|719.29|711.49|720.87|713.07|718.29|710.49|315
1656279900000|2022-06-26 21:45:00|719.3|711.5|716.5|708.7|719.37|711.57|715.54|707.74|400
1656280200000|2022-06-26 21:50:00|716.47|708.67|713.62|705.82|716.48|708.68|713.62|705.82|319
1656280500000|2022-06-26 21:55:00|713.66|705.86|711.27|703.47|714.32|706.52|710.38|702.58|228
1656280800000|2022-06-26 22:00:00|711.41|703.61|709.41|701.61|711.91|704.11|707.52|699.72|578
1656281100000|2022-06-26 22:05:00|709.36|701.56|707.34|699.54|709.39|701.59|706.71|698.91|336
1656281400000|2022-06-26 22:10:00|707.33|699.53|704.12|696.32|707.4|699.6|703.25|695.45|457
1656281700000|2022-06-26 22:15:00|704.32|696.52|698.36|690.56|704.38|696.58|698.22|690.42|522
1656282000000|2022-06-26 22:20:00|698.32|690.52|695.61|687.81|698.61|690.81|695.47|687.67|759
1656282300000|2022-06-26 22:25:00|695.59|687.79|692.37|684.57|696.06|688.26|690.57|682.77|854
1656282600000|2022-06-26 22:30:00|692.38|684.58|691.2|683.4|692.38|684.58|689.8|682|862
1656282900000|2022-06-26 22:35:00|691.05|683.25|689.38|681.58|693.36|685.56|688.6|680.8|857
1656283200000|2022-06-26 22:40:00|689.36|681.56|692.16|684.36|692.18|684.38|689.29|681.49|732
1656283500000|2022-06-26 22:45:00|692.1|684.3|690.01|682.21|692.24|684.44|689.11|681.31|758
1656283800000|2022-06-26 22:50:00|689.99|682.19|689.36|681.56|690.47|682.67|686.34|678.54|709
1656284100000|2022-06-26 22:55:00|689.37|681.57|690.97|683.17|691.48|683.68|688.16|680.36|597
1656284400000|2022-06-26 23:00:00|690.96|683.16|692.03|684.23|692.22|684.42|689.46|681.66|697
1656284700000|2022-06-26 23:05:00|692|684.2|688.45|680.65|693.25|685.45|688.32|680.52|746
1656285000000|2022-06-26 23:10:00|688.43|680.63|690.14|682.34|690.44|682.64|688.41|680.61|709
1656285300000|2022-06-26 23:15:00|690.16|682.36|687.76|679.96|690.68|682.88|686.83|679.03|671
1656285600000|2022-06-26 23:20:00|687.77|679.97|688.34|680.54|688.89|681.09|687.17|679.37|535
1656285900000|2022-06-26 23:25:00|688.31|680.51|687.16|679.36|688.62|680.82|684.38|676.58|736
1656286200000|2022-06-26 23:30:00|687.17|679.37|686.92|679.12|689.23|681.43|686.43|678.63|525
1656286500000|2022-06-26 23:35:00|687.03|679.23|685.08|677.28|687.28|679.48|684.42|676.62|766
1656286800000|2022-06-26 23:40:00|685.14|677.34|679.72|671.92|685.15|677.35|679.19|671.39|874
1656287100000|2022-06-26 23:45:00|679.69|671.89|682.28|674.48|682.47|674.67|678.37|670.57|685
1656287400000|2022-06-26 23:50:00|682.3|674.5|677.89|670.09|682.4|674.6|677.74|669.94|767
1656287700000|2022-06-26 23:55:00|677.9|670.1|673.68|665.88|678.09|670.29|673.09|665.29|695
1656288000000|2022-06-27 00:00:00|673.71|665.91|674.55|666.75|676.04|668.24|670.49|662.69|867
1656288300000|2022-06-27 00:05:00|674.54|666.74|679.27|671.47|679.78|671.98|674.37|666.57|784
1656288600000|2022-06-27 00:10:00|679.32|671.52|677.91|670.11|679.98|672.18|675.83|668.03|776
1656288900000|2022-06-27 00:15:00|677.9|670.1|677.42|669.62|679.15|671.35|676.62|668.82|801
1656289200000|2022-06-27 00:20:00|677.44|669.64|682.31|674.51|682.78|674.98|677.36|669.56|751
1656289500000|2022-06-27 00:25:00|682.32|674.52|681.49|673.69|683.24|675.44|680.84|673.04|649
1656289800000|2022-06-27 00:30:00|681.46|673.66|682.67|674.87|685.81|678.01|681.28|673.48|728
1656290100000|2022-06-27 00:35:00|682.63|674.83|681.55|673.75|685.27|677.47|681.35|673.55|739
1656290400000|2022-06-27 00:40:00|681.56|673.76|683.7|675.9|685.26|677.46|681.31|673.51|691
1656290700000|2022-06-27 00:45:00|683.5|675.7|680.45|672.65|684.67|676.87|680.32|672.52|684
1656291000000|2022-06-27 00:50:00|680.47|672.67|679.99|672.19|683.68|675.88|678.37|670.57|633
1656291300000|2022-06-27 00:55:00|680|672.2|683.13|675.33|684.23|676.43|677.48|669.68|804
1656291600000|2022-06-27 01:00:00|683.15|675.35|683.15|675.35|683.56|675.76|681.63|673.83|574
1656291900000|2022-06-27 01:05:00|683.13|675.33|682.17|674.37|684.34|676.54|681.33|673.53|614
1656292200000|2022-06-27 01:10:00|682.16|674.36|680.36|672.56|682.18|674.38|678.49|670.69|549
1656292500000|2022-06-27 01:15:00|680.38|672.58|685.12|677.32|685.9|678.1|679.56|671.76|752
1656292800000|2022-06-27 01:20:00|685.07|677.27|688.08|680.28|688.27|680.47|684.73|676.93|674
1656293100000|2022-06-27 01:25:00|688.04|680.24|687.01|679.21|688.37|680.57|685.67|677.87|684
1656293400000|2022-06-27 01:30:00|686.98|679.18|685.42|677.62|687.14|679.34|684.97|677.17|482
1656293700000|2022-06-27 01:35:00|685.44|677.64|686.32|678.52|686.51|678.71|685.17|677.37|543
1656294000000|2022-06-27 01:40:00|686.3|678.5|685.01|677.21|686.52|678.72|684.49|676.69|439
1656294300000|2022-06-27 01:45:00|685.05|677.25|685.6|677.8|686.2|678.4|684.39|676.59|475
1656294600000|2022-06-27 01:50:00|685.61|677.81|688.86|681.06|688.94|681.14|685|677.2|424
1656294900000|2022-06-27 01:55:00|688.87|681.07|688.22|680.42|689.1|681.3|687.31|679.51|583
1656295200000|2022-06-27 02:00:00|688.21|680.41|688.28|680.48|690.07|682.27|687.33|679.53|681
1656295500000|2022-06-27 02:05:00|688.26|680.46|687.61|679.81|689.25|681.45|687.44|679.64|601
1656295800000|2022-06-27 02:10:00|687.58|679.78|686.21|678.41|688.38|680.58|685.74|677.94|567
1656296100000|2022-06-27 02:15:00|686.22|678.42|687.4|679.6|688.4|680.6|686.19|678.39|630
1656296400000|2022-06-27 02:20:00|687.42|679.62|688.17|680.37|689.16|681.36|687.22|679.42|604
1656296700000|2022-06-27 02:25:00|688.19|680.39|687.27|679.47|688.44|680.64|686.47|678.67|390
1656297000000|2022-06-27 02:30:00|687.26|679.46|692.33|684.53|694.46|686.66|687.19|679.39|703
1656297300000|2022-06-27 02:35:00|692.2|684.4|693.13|685.33|693.55|685.75|691.53|683.73|533
1656297600000|2022-06-27 02:40:00|693.18|685.38|693.04|685.24|693.63|685.83|692.42|684.62|488
1656297900000|2022-06-27 02:45:00|693.08|685.28|692.69|684.89|695.02|687.22|692.67|684.87|553
1656298200000|2022-06-27 02:50:00|692.71|684.91|692.67|684.87|693.68|685.88|692.63|684.83|386
1656298500000|2022-06-27 02:55:00|692.71|684.91|692.67|684.87|694.28|686.48|692.43|684.63|468
1656298800000|2022-06-27 03:00:00|692.75|684.95|692.26|684.46|693.38|685.58|690.74|682.94|453
1656299100000|2022-06-27 03:05:00|692.25|684.45|691.19|683.39|692.46|684.66|690.47|682.67|497
1656299400000|2022-06-27 03:10:00|691.18|683.38|694.38|686.58|695.44|687.64|690.57|682.77|636
1656299700000|2022-06-27 03:15:00|694.39|686.59|695.18|687.38|695.56|687.76|693.55|685.75|510
1656300000000|2022-06-27 03:20:00|695.15|687.35|693.42|685.62|695.39|687.59|693.22|685.42|434
1656300300000|2022-06-27 03:25:00|693.43|685.63|693.24|685.44|693.68|685.88|692.62|684.82|602
1656300600000|2022-06-27 03:30:00|693.23|685.43|693.65|685.85|694.19|686.39|693.05|685.25|644
1656300900000|2022-06-27 03:35:00|693.61|685.81|693.45|685.65|694.25|686.45|693.28|685.48|543
1656301200000|2022-06-27 03:40:00|693.47|685.67|693.38|685.58|694.61|686.81|692.83|685.03|406
1656301500000|2022-06-27 03:45:00|693.37|685.57|692.47|684.67|694.17|686.37|692.19|684.39|369
1656301800000|2022-06-27 03:50:00|692.51|684.71|694.25|686.45|694.39|686.59|692.15|684.35|624
1656302100000|2022-06-27 03:55:00|694.26|686.46|695.36|687.56|696.04|688.24|694.2|686.4|602
1656302400000|2022-06-27 04:00:00|695.21|687.41|693.87|686.07|695.59|687.79|693.7|685.9|473
1656302700000|2022-06-27 04:05:00|693.86|686.06|693.19|685.39|694.22|686.42|692.28|684.48|411
1656303000000|2022-06-27 04:10:00|693.11|685.31|691.74|683.94|693.34|685.54|691.73|683.93|607
1656303300000|2022-06-27 04:15:00|691.73|683.93|689.99|682.19|691.82|684.02|689.46|681.66|555
1656303600000|2022-06-27 04:20:00|689.95|682.15|689.55|681.75|691.08|683.28|688.07|680.27|634
1656303900000|2022-06-27 04:25:00|689.56|681.76|686.27|678.47|690.12|682.32|686.27|678.47|557
1656304200000|2022-06-27 04:30:00|686.28|678.48|687.88|680.08|688.32|680.52|685.89|678.09|580
1656304500000|2022-06-27 04:35:00|687.87|680.07|690.28|682.48|690.33|682.53|687.81|680.01|545
1656304800000|2022-06-27 04:40:00|690.26|682.46|690.95|683.15|690.95|683.15|688.66|680.86|417
1656305100000|2022-06-27 04:45:00|690.99|683.19|690.32|682.52|691.63|683.83|689.82|682.02|584
1656305400000|2022-06-27 04:50:00|690.31|682.51|690.41|682.61|691.29|683.49|689.77|681.97|420
1656305700000|2022-06-27 04:55:00|690.43|682.63|691.38|683.58|691.4|683.6|689.35|681.55|296
1656306000000|2022-06-27 05:00:00|691.37|683.57|690.03|682.23|691.38|683.58|689.5|681.7|516
1656306300000|2022-06-27 05:05:00|690.05|682.25|690.49|682.69|691.63|683.83|689.63|681.83|406
1656306600000|2022-06-27 05:10:00|690.5|682.7|689.75|681.95|691.6|683.8|689.37|681.57|607
1656306900000|2022-06-27 05:15:00|689.77|681.97|686.19|678.39|689.79|681.99|685.74|677.94|666
1656307200000|2022-06-27 05:20:00|686.18|678.38|684.84|677.04|686.35|678.55|684.69|676.89|679
1656307500000|2022-06-27 05:25:00|685.11|677.31|683.09|675.29|685.84|678.04|682.21|674.41|723
1656307800000|2022-06-27 05:30:00|683.07|675.27|684.38|676.58|684.41|676.61|682.4|674.6|420
1656308100000|2022-06-27 05:35:00|684.37|676.57|685.11|677.31|685.41|677.61|684.21|676.41|435
1656308400000|2022-06-27 05:40:00|685.13|677.33|685.4|677.6|686.6|678.8|685.13|677.33|543
1656308700000|2022-06-27 05:45:00|685.39|677.59|687.28|679.48|687.29|679.49|685.16|677.36|627
1656309000000|2022-06-27 05:50:00|687.3|679.5|685.27|677.47|687.31|679.51|685.07|677.27|299
1656309300000|2022-06-27 05:55:00|685.24|677.44|685.4|677.6|686.13|678.33|684.41|676.61|583
1656309600000|2022-06-27 06:00:00|685.31|677.51|684.37|676.57|686|678.2|684.15|676.35|677
1656309900000|2022-06-27 06:05:00|684.39|676.59|682.96|675.16|685.41|677.61|682.79|674.99|658
1656310200000|2022-06-27 06:10:00|682.95|675.15|684.35|676.55|684.99|677.19|682.8|675|646
1656310500000|2022-06-27 06:15:00|684.33|676.53|685.37|677.57|685.75|677.95|683.81|676.01|609
1656310800000|2022-06-27 06:20:00|685.27|677.47|684.72|676.92|685.71|677.91|684.7|676.9|482
1656311100000|2022-06-27 06:25:00|684.71|676.91|684.49|676.69|685.85|678.05|683.69|675.89|350
1656311400000|2022-06-27 06:30:00|684.4|676.6|685.49|677.69|686.39|678.59|683.7|675.9|400
1656311700000|2022-06-27 06:35:00|685.5|677.7|686.34|678.54|686.44|678.64|685.25|677.45|362
1656312000000|2022-06-27 06:40:00|686.1|678.3|686.76|678.96|687.16|679.36|685.36|677.56|440
1656312300000|2022-06-27 06:45:00|686.78|678.98|685.4|677.6|687.77|679.97|685.34|677.54|332
1656312600000|2022-06-27 06:50:00|685.42|677.62|688.9|681.1|688.99|681.19|685.31|677.51|497
1656312900000|2022-06-27 06:55:00|688.89|681.09|689.82|682.02|690.11|682.31|688.18|680.38|471
1656313200000|2022-06-27 07:00:00|689.83|682.03|692.67|684.87|692.87|685.07|689.3|681.5|591
1656313500000|2022-06-27 07:05:00|692.69|684.89|693.43|685.63|694.04|686.24|691.3|683.5|597
1656313800000|2022-06-27 07:10:00|693.42|685.62|693.51|685.71|694.03|686.23|692.54|684.74|497
1656314100000|2022-06-27 07:15:00|693.41|685.61|694.48|686.68|695.01|687.21|693.31|685.51|561
1656314400000|2022-06-27 07:20:00|694.42|686.62|695.82|688.02|696.31|688.51|694.19|686.39|581
1656314700000|2022-06-27 07:25:00|695.83|688.03|698.11|690.31|699.34|691.54|695.81|688.01|637
1656315000000|2022-06-27 07:30:00|698.1|690.3|697.86|690.06|698.49|690.69|696.43|688.63|551
1656315300000|2022-06-27 07:35:00|697.76|689.96|698.27|690.47|698.6|690.8|696.83|689.03|558
1656315600000|2022-06-27 07:40:00|698.3|690.5|698.74|690.94|699.31|691.51|698.06|690.26|588
1656315900000|2022-06-27 07:45:00|698.76|690.96|697.27|689.47|698.94|691.14|696.87|689.07|417
1656316200000|2022-06-27 07:50:00|697.28|689.48|696|688.2|697.69|689.89|695.48|687.68|535
1656316500000|2022-06-27 07:55:00|696.08|688.28|696.53|688.73|697.24|689.44|695.98|688.18|357
1656316800000|2022-06-27 08:00:00|696.58|688.78|698.51|690.71|698.8|691|696.58|688.78|565
1656317100000|2022-06-27 08:05:00|698.52|690.72|698.2|690.4|699.33|691.53|698.16|690.36|346
1656317400000|2022-06-27 08:10:00|698.16|690.36|698.8|691|699.49|691.69|698.16|690.36|369
1656317700000|2022-06-27 08:15:00|698.79|690.99|697.62|689.82|699.21|691.41|697.41|689.61|322
1656318000000|2022-06-27 08:20:00|697.66|689.86|697.24|689.44|697.67|689.87|696.56|688.76|290
1656318300000|2022-06-27 08:25:00|697.25|689.45|696.67|688.87|697.66|689.86|696.51|688.71|313
1656318600000|2022-06-27 08:30:00|696.65|688.85|696.09|688.29|697.15|689.35|694.82|687.02|427
1656318900000|2022-06-27 08:35:00|696.14|688.34|697.3|689.5|699.67|691.87|695.36|687.56|725
1656319200000|2022-06-27 08:40:00|697.26|689.46|697.05|689.25|698.06|690.26|696.6|688.8|658
1656319500000|2022-06-27 08:45:00|697.04|689.24|697.02|689.22|697.82|690.02|696.65|688.85|577
1656319800000|2022-06-27 08:50:00|697.11|689.31|697.41|689.61|698.2|690.4|696.96|689.16|672
1656320100000|2022-06-27 08:55:00|697.42|689.62|700.97|693.17|701.88|694.08|697.35|689.55|716
1656320400000|2022-06-27 09:00:00|701.02|693.22|701.4|693.6|702.5|694.7|700.65|692.85|573
1656320700000|2022-06-27 09:05:00|701.39|693.59|701.06|693.26|701.56|693.76|700.94|693.14|471
1656321000000|2022-06-27 09:10:00|701.09|693.29|702.45|694.65|702.48|694.68|699.33|691.53|457
1656321300000|2022-06-27 09:15:00|702.43|694.63|701.47|693.67|702.92|695.12|700.91|693.11|541
1656321600000|2022-06-27 09:20:00|701.49|693.69|702.05|694.25|702.18|694.38|701.38|693.58|326
1656321900000|2022-06-27 09:25:00|702.04|694.24|701.54|693.74|702.11|694.31|701.22|693.42|508
1656322200000|2022-06-27 09:30:00|701.4|693.6|700.41|692.61|701.47|693.67|700.31|692.51|370
1656322500000|2022-06-27 09:35:00|700.46|692.66|701.78|693.98|701.96|694.16|699.76|691.96|608
1656322800000|2022-06-27 09:40:00|701.89|694.09|700.39|692.59|703.05|695.25|699.43|691.63|655
1656323100000|2022-06-27 09:45:00|700.38|692.58|701.32|693.52|702.13|694.33|700.27|692.47|355
1656323400000|2022-06-27 09:50:00|701.36|693.56|700.82|693.02|702.22|694.42|700.7|692.9|623
1656323700000|2022-06-27 09:55:00|700.75|692.95|700.76|692.96|701.46|693.66|700.62|692.82|576
1656324000000|2022-06-27 10:00:00|700.77|692.97|700.14|692.34|702.15|694.35|700.13|692.33|528
1656324300000|2022-06-27 10:05:00|700.13|692.33|697.25|689.45|700.4|692.6|696.91|689.11|689
1656324600000|2022-06-27 10:10:00|697.21|689.41|695.4|687.6|698.45|690.65|695.15|687.35|691
1656324900000|2022-06-27 10:15:00|695.38|687.58|700.19|692.39|700.35|692.55|695.33|687.53|499
1656325200000|2022-06-27 10:20:00|700.13|692.33|697.75|689.95|700.22|692.42|697.15|689.35|677
1656325500000|2022-06-27 10:25:00|697.69|689.89|698.82|691.02|699.45|691.65|697.69|689.89|683
1656325800000|2022-06-27 10:30:00|698.79|690.99|700.17|692.37|700.46|692.66|697.89|690.09|682
1656326100000|2022-06-27 10:35:00|700.16|692.36|699.28|691.48|700.35|692.55|698.54|690.74|580
1656326400000|2022-06-27 10:40:00|699.29|691.49|698.39|690.59|699.38|691.58|697.81|690.01|553
1656326700000|2022-06-27 10:45:00|698.38|690.58|696.3|688.5|698.56|690.76|695.84|688.04|613
1656327000000|2022-06-27 10:50:00|696.25|688.45|697.19|689.39|697.39|689.59|695.52|687.72|634
1656327300000|2022-06-27 10:55:00|697.17|689.37|697.43|689.63|698.43|690.63|696.73|688.93|440
1656327600000|2022-06-27 11:00:00|697.41|689.61|696.46|688.66|697.66|689.86|696.46|688.66|612
1656327900000|2022-06-27 11:05:00|696.62|688.82|696.5|688.7|696.98|689.18|695.11|687.31|547
1656328200000|2022-06-27 11:10:00|696.49|688.69|697.12|689.32|697.43|689.63|696.38|688.58|581
1656328500000|2022-06-27 11:15:00|697.1|689.3|697.04|689.24|697.67|689.87|696.81|689.01|661
1656328800000|2022-06-27 11:20:00|697.05|689.25|693.99|686.19|697.23|689.43|692.99|685.19|578
1656329100000|2022-06-27 11:25:00|693.93|686.13|692.11|684.31|693.98|686.18|691.34|683.54|689
1656329400000|2022-06-27 11:30:00|692.26|684.46|689.61|681.81|693|685.2|689.31|681.51|509
1656329700000|2022-06-27 11:35:00|689.64|681.84|690.9|683.1|691.87|684.07|689.6|681.8|619
1656330000000|2022-06-27 11:40:00|690.88|683.08|690.94|683.14|691.3|683.5|689.72|681.92|645
1656330300000|2022-06-27 11:45:00|690.95|683.15|689.94|682.14|691.41|683.61|689.38|681.58|330
1656330600000|2022-06-27 11:50:00|690.1|682.3|687.44|679.64|690.19|682.39|687.15|679.35|393
1656330900000|2022-06-27 11:55:00|687.43|679.63|688.01|680.21|688.29|680.49|686.86|679.06|752
1656331200000|2022-06-27 12:00:00|688.02|680.22|689.23|681.43|690.02|682.22|687.7|679.9|656
1656331500000|2022-06-27 12:05:00|689.3|681.5|690.92|683.12|691.22|683.42|687.51|679.71|667
1656331800000|2022-06-27 12:10:00|690.89|683.09|690.14|682.34|691.42|683.62|688.14|680.34|713
1656332100000|2022-06-27 12:15:00|690.15|682.35|687.9|680.1|690.23|682.43|687.47|679.67|642
1656332400000|2022-06-27 12:20:00|687.5|679.7|684.52|676.72|687.57|679.77|684.38|676.58|600
1656332700000|2022-06-27 12:25:00|684.97|677.17|684.4|676.6|685.52|677.72|684.04|676.24|647
1656333000000|2022-06-27 12:30:00|684.41|676.61|684.43|676.63|685.19|677.39|683.06|675.26|622
1656333300000|2022-06-27 12:35:00|684.48|676.68|685.19|677.39|685.36|677.56|683.82|676.02|603
1656333600000|2022-06-27 12:40:00|685.2|677.4|683.61|675.81|686.01|678.21|683.23|675.43|668
1656333900000|2022-06-27 12:45:00|683.62|675.82|682.39|674.59|684.19|676.39|682.01|674.21|720
1656334200000|2022-06-27 12:50:00|682.36|674.56|681|673.2|682.46|674.66|680.93|673.13|516
1656334500000|2022-06-27 12:55:00|680.96|673.16|683.19|675.39|683.47|675.67|680.35|672.55|470
1656334800000|2022-06-27 13:00:00|683.18|675.38|682.86|675.06|683.31|675.51|682.83|675.03|398
1656335100000|2022-06-27 13:05:00|683.17|675.37|686.99|679.19|686.99|679.19|683.03|675.23|563
1656335400000|2022-06-27 13:10:00|686.97|679.17|686.56|678.76|687.22|679.42|685.5|677.7|531
1656335700000|2022-06-27 13:15:00|686.57|678.77|687.02|679.22|687.24|679.44|686.37|678.57|624
1656336000000|2022-06-27 13:20:00|687.04|679.24|686.14|678.34|687.19|679.39|686.04|678.24|665
1656336300000|2022-06-27 13:25:00|686.29|678.49|688.13|680.33|688.29|680.49|686.15|678.35|605
1656336600000|2022-06-27 13:30:00|688.14|680.34|678.39|670.59|689.07|681.27|678.25|670.45|838
1656336900000|2022-06-27 13:35:00|678.4|670.6|676.94|669.14|679.86|672.06|675.52|667.72|779
1656337200000|2022-06-27 13:40:00|677.37|669.57|670.17|662.37|677.45|669.65|668.77|660.97|827
1656337500000|2022-06-27 13:45:00|669.9|662.1|665.02|657.22|669.93|662.13|664.33|656.53|865
1656337800000|2022-06-27 13:50:00|665.07|657.27|667.84|660.04|668.15|660.35|664.46|656.66|850
1656338100000|2022-06-27 13:55:00|667.79|659.99|662.96|655.16|667.83|660.03|662.51|654.71|803
1656338400000|2022-06-27 14:00:00|662.95|655.15|665.44|657.64|666.46|658.66|659.21|651.41|925
1656338700000|2022-06-27 14:05:00|665.36|657.56|665.76|657.96|666.54|658.74|662.28|654.48|824
1656339000000|2022-06-27 14:10:00|665.8|658|665.22|657.42|665.97|658.17|662.86|655.06|850
1656339300000|2022-06-27 14:15:00|665.2|657.4|663.43|655.63|666.5|658.7|661.04|653.24|888
1656339600000|2022-06-27 14:20:00|663.42|655.62|661.31|653.51|664.11|656.31|660.84|653.04|804
1656339900000|2022-06-27 14:25:00|661.3|653.5|661.44|653.64|663.31|655.51|660.38|652.58|803
1656340200000|2022-06-27 14:30:00|661.42|653.62|662.96|655.16|663.94|656.14|660.89|653.09|828
1656340500000|2022-06-27 14:35:00|663|655.2|661.28|653.48|663.76|655.96|660.91|653.11|680
1656340800000|2022-06-27 14:40:00|661.29|653.49|662.31|654.51|662.72|654.92|660.39|652.59|824
1656341100000|2022-06-27 14:45:00|662.29|654.49|664.5|656.7|665.25|657.45|660.71|652.91|715
1656341400000|2022-06-27 14:50:00|664.48|656.68|664.87|657.07|665.14|657.34|664.06|656.26|802
1656341700000|2022-06-27 14:55:00|664.82|657.02|666.07|658.27|666.95|659.15|664.81|657.01|672
1656342000000|2022-06-27 15:00:00|666.06|658.26|665.34|657.54|666.72|658.92|665.34|657.54|764
1656342300000|2022-06-27 15:05:00|665.31|657.51|662.2|654.4|665.33|657.53|662.04|654.24|669
1656342600000|2022-06-27 15:10:00|662.19|654.39|661.81|654.01|662.98|655.18|661.27|653.47|731
1656342900000|2022-06-27 15:15:00|661.82|654.02|660.59|652.79|663.12|655.32|660.23|652.43|653
1656343200000|2022-06-27 15:20:00|660.6|652.8|663.76|655.96|663.93|656.13|660.16|652.36|760
1656343500000|2022-06-27 15:25:00|663.75|655.95|663.83|656.03|664.72|656.92|663.24|655.44|653
1656343800000|2022-06-27 15:30:00|663.82|656.02|664.88|657.08|665.94|658.14|663.04|655.24|665
1656344100000|2022-06-27 15:35:00|664.84|657.04|664.87|657.07|665.15|657.35|663.9|656.1|705
1656344400000|2022-06-27 15:40:00|664.85|657.05|665.61|657.81|665.76|657.96|664.67|656.87|605
1656344700000|2022-06-27 15:45:00|665.6|657.8|665.33|657.53|667.05|659.25|664.86|657.06|660
1656345000000|2022-06-27 15:50:00|665.29|657.49|663.01|655.21|665.29|657.49|662.41|654.61|666
1656345300000|2022-06-27 15:55:00|663.03|655.23|662.78|654.98|663.77|655.97|661.97|654.17|621
1656345600000|2022-06-27 16:00:00|662.79|654.99|662.21|654.41|663.79|655.99|660.76|652.96|752
1656345900000|2022-06-27 16:05:00|662.3|654.5|660.28|652.48|662.31|654.51|660.28|652.48|646
1656346200000|2022-06-27 16:10:00|660.27|652.47|658.22|650.42|660.54|652.74|658.22|650.42|669
1656346500000|2022-06-27 16:15:00|658.21|650.41|657.36|649.56|658.21|650.41|655.01|647.21|745
1656346800000|2022-06-27 16:20:00|657.23|649.43|654.12|646.32|657.26|649.46|654.09|646.29|676
1656347100000|2022-06-27 16:25:00|654.14|646.34|655.56|647.76|656.45|648.65|653.6|645.8|743
1656347400000|2022-06-27 16:30:00|655.61|647.81|655.32|647.52|657.9|650.1|654.77|646.97|664
1656347700000|2022-06-27 16:35:00|655.3|647.5|657.51|649.71|657.57|649.77|655.21|647.41|659
1656348000000|2022-06-27 16:40:00|657.53|649.73|656.96|649.16|657.57|649.77|655.91|648.11|397
1656348300000|2022-06-27 16:45:00|656.97|649.17|656.87|649.07|658.58|650.78|656.06|648.26|493
1656348600000|2022-06-27 16:50:00|656.88|649.08|657.01|649.21|658.38|650.58|656.53|648.73|571
1656348900000|2022-06-27 16:55:00|657.02|649.22|655.82|648.02|657.08|649.28|653.85|646.05|586
1656349200000|2022-06-27 17:00:00|655.84|648.04|654.93|647.13|656.07|648.27|654.68|646.88|780
1656349500000|2022-06-27 17:05:00|654.92|647.12|656.1|648.3|656.45|648.65|653.99|646.19|701
1656349800000|2022-06-27 17:10:00|656.09|648.29|657.08|649.28|657.6|649.8|655.78|647.98|672
1656350100000|2022-06-27 17:15:00|657.03|649.23|657.13|649.33|657.57|649.77|655.43|647.63|661
1656350400000|2022-06-27 17:20:00|657.1|649.3|655.71|647.91|657.39|649.59|655.49|647.69|420
1656350700000|2022-06-27 17:25:00|655.86|648.06|655.04|647.24|656.04|648.24|654.62|646.82|417
1656351000000|2022-06-27 17:30:00|654.99|647.19|654.8|647|655.13|647.33|653.85|646.05|596
1656351300000|2022-06-27 17:35:00|654.81|647.01|653.89|646.09|655|647.2|653.41|645.61|445
1656351600000|2022-06-27 17:40:00|653.68|645.88|651.69|643.89|653.99|646.19|650.14|642.34|581
1656351900000|2022-06-27 17:45:00|651.67|643.87|651.54|643.74|651.71|643.91|650.36|642.56|575
1656352200000|2022-06-27 17:50:00|651.63|643.83|650.96|643.16|652.03|644.23|650.62|642.82|540
1656352500000|2022-06-27 17:55:00|650.98|643.18|651.9|644.1|652.83|645.03|650.75|642.95|410
1656352800000|2022-06-27 18:00:00|651.89|644.09|653.95|646.15|654.07|646.27|650.85|643.05|610
1656353100000|2022-06-27 18:05:00|653.65|645.85|647.49|639.69|654.21|646.41|644.19|636.39|645
1656353400000|2022-06-27 18:10:00|647.47|639.67|657.04|649.24|659.78|651.98|647.33|639.53|876
1656353700000|2022-06-27 18:15:00|657.43|649.63|670.4|662.6|670.4|662.6|657|649.2|894
1656354000000|2022-06-27 18:20:00|670.3|662.5|670.69|662.89|671.95|664.15|669.2|661.4|717
1656354300000|2022-06-27 18:25:00|670.61|662.81|669.94|662.14|672|664.2|669.31|661.51|723
1656354600000|2022-06-27 18:30:00|670.38|662.58|668.27|660.47|671.69|663.89|667.3|659.5|768
1656354900000|2022-06-27 18:35:00|668.28|660.48|667.62|659.82|668.36|660.56|665.95|658.15|606
1656355200000|2022-06-27 18:40:00|667.49|659.69|666.43|658.63|667.91|660.11|666.25|658.45|727
1656355500000|2022-06-27 18:45:00|666.42|658.62|663.7|655.9|666.74|658.94|663.38|655.58|748
1656355800000|2022-06-27 18:50:00|663.71|655.91|661.34|653.54|663.83|656.03|661.03|653.23|632
1656356100000|2022-06-27 18:55:00|661.28|653.48|661.51|653.71|662.72|654.92|661.07|653.27|671
1656356400000|2022-06-27 19:00:00|661.5|653.7|657.68|649.88|661.53|653.73|657.43|649.63|684
1656356700000|2022-06-27 19:05:00|657.65|649.85|656.26|648.46|658|650.2|655.66|647.86|721
1656357000000|2022-06-27 19:10:00|656.32|648.52|654.1|646.3|656.86|649.06|653.67|645.87|739
1656357300000|2022-06-27 19:15:00|654.06|646.26|653.19|645.39|654.2|646.4|652.14|644.34|736
1656357600000|2022-06-27 19:20:00|653.21|645.41|652.9|645.1|653.71|645.91|652.29|644.49|677
1656357900000|2022-06-27 19:25:00|652.92|645.12|656.79|648.99|656.79|648.99|652.68|644.88|780
1656358200000|2022-06-27 19:30:00|656.75|648.95|657.16|649.36|657.48|649.68|655.9|648.1|708
1656358500000|2022-06-27 19:35:00|657.17|649.37|656.37|648.57|657.46|649.66|655.15|647.35|698
1656358800000|2022-06-27 19:40:00|656.38|648.58|657.9|650.1|658.81|651.01|655.99|648.19|722
1656359100000|2022-06-27 19:45:00|657.89|650.09|658.56|650.76|658.94|651.14|657.58|649.78|669
1656359400000|2022-06-27 19:50:00|658.54|650.74|656.84|649.04|658.54|650.74|655.9|648.1|731
1656359700000|2022-06-27 19:55:00|656.85|649.05|656.12|648.32|657.47|649.67|655.91|648.11|676
1656360000000|2022-06-27 20:00:00|656.1|648.3|658.48|650.68|658.73|650.93|655.96|648.16|561
1656360300000|2022-06-27 20:05:00|658.47|650.67|657.32|649.52|658.53|650.73|655.92|648.12|573
1656360600000|2022-06-27 20:10:00|657.33|649.53|657.39|649.59|660.28|652.48|657.27|649.47|555
1656360900000|2022-06-27 20:15:00|657.4|649.6|657.28|649.48|657.85|650.05|657.07|649.27|342
1656361200000|2022-06-27 20:20:00|657.26|649.46|655.32|647.52|657.53|649.73|655.21|647.41|337
1656361500000|2022-06-27 20:25:00|655.37|647.57|655.55|647.75|656.46|648.66|654.93|647.13|303
1656361800000|2022-06-27 20:30:00|655.56|647.76|651.62|643.82|655.56|647.76|651.46|643.66|494
1656362100000|2022-06-27 20:35:00|651.61|643.81|651.2|643.4|651.61|643.81|650.3|642.5|382
1656362400000|2022-06-27 20:40:00|651.19|643.39|651.24|643.44|651.78|643.98|651.17|643.37|396
1656362700000|2022-06-27 20:45:00|651.17|643.37|653.73|645.93|654.17|646.37|651.08|643.28|600
1656363000000|2022-06-27 20:50:00|653.7|645.9|656.57|648.77|656.63|648.83|653.7|645.9|583
1656363300000|2022-06-27 20:55:00|656.62|648.82|656.55|648.75|656.69|648.89|654.7|646.9|494
1656363600000|2022-06-27 21:00:00|656.57|648.77|656.97|649.17|657.44|649.64|656.43|648.63|407
1656363900000|2022-06-27 21:05:00|656.96|649.16|656.97|649.17|657.44|649.64|656.26|648.46|218
1656364200000|2022-06-27 21:10:00|657.13|649.33|658.32|650.52|658.35|650.55|656.58|648.78|330
1656364500000|2022-06-27 21:15:00|658.3|650.5|658.12|650.32|658.44|650.64|657.87|650.07|211
1656364800000|2022-06-27 21:20:00|658.1|650.3|656.33|648.53|658.15|650.35|655.5|647.7|235
1656365100000|2022-06-27 21:25:00|656.34|648.54|657.91|650.11|658.38|650.58|656.33|648.53|244
1656365400000|2022-06-27 21:30:00|657.96|650.16|658.41|650.61|658.41|650.61|657.74|649.94|166
1656365700000|2022-06-27 21:35:00|658.4|650.6|658.92|651.12|659.06|651.26|658.36|650.56|195
1656366000000|2022-06-27 21:40:00|659.02|651.22|656.15|648.35|659.02|651.22|656.15|648.35|282
1656366300000|2022-06-27 21:45:00|655.95|648.15|656.41|648.61|656.53|648.73|653.92|646.12|339
1656366600000|2022-06-27 21:50:00|656.51|648.71|656.4|648.6|656.64|648.84|656.36|648.56|67
1656366900000|2022-06-27 21:55:00|656.41|648.61|656.47|648.67|656.52|648.72|656.32|648.52|110
1656367200000|2022-06-27 22:00:00|656.54|648.74|658.14|650.34|658.14|650.34|656.36|648.56|272
1656367500000|2022-06-27 22:05:00|658.09|650.29|660.48|652.68|660.52|652.72|657.89|650.09|252
1656367800000|2022-06-27 22:10:00|660.5|652.7|667.27|659.47|668.58|660.78|660.5|652.7|474
1656368100000|2022-06-27 22:15:00|667.37|659.57|665.5|657.7|669.19|661.39|665.2|657.4|764
1656368400000|2022-06-27 22:20:00|665.49|657.69|667.55|659.75|668.38|660.58|664.57|656.77|562
1656368700000|2022-06-27 22:25:00|667.57|659.77|663.97|656.17|667.58|659.78|663.22|655.42|521
1656369000000|2022-06-27 22:30:00|663.96|656.16|662.93|655.13|665.41|657.61|662.38|654.58|436
1656369300000|2022-06-27 22:35:00|662.96|655.16|662.49|654.69|663.31|655.51|660.95|653.15|474
1656369600000|2022-06-27 22:40:00|662.52|654.72|664.11|656.31|664.27|656.47|661.71|653.91|620
1656369900000|2022-06-27 22:45:00|664.12|656.32|664.74|656.94|666.08|658.28|664.12|656.32|560
1656370200000|2022-06-27 22:50:00|664.75|656.95|664.42|656.62|665.86|658.06|664.32|656.52|382
1656370500000|2022-06-27 22:55:00|664.41|656.61|663.96|656.16|665.01|657.21|663.74|655.94|448
1656370800000|2022-06-27 23:00:00|663.95|656.15|664.72|656.92|664.94|657.14|663.8|656|544
1656371100000|2022-06-27 23:05:00|664.74|656.94|666.32|658.52|667.12|659.32|664.74|656.94|562
1656371400000|2022-06-27 23:10:00|666.31|658.51|666.86|659.06|667.09|659.29|666.31|658.51|498
1656371700000|2022-06-27 23:15:00|666.87|659.07|667.06|659.26|667.2|659.4|666.28|658.48|215
1656372000000|2022-06-27 23:20:00|667.04|659.24|664.97|657.17|667.19|659.39|664.37|656.57|327
1656372300000|2022-06-27 23:25:00|664.95|657.15|666.75|658.95|669.02|661.22|664.7|656.9|666
1656372600000|2022-06-27 23:30:00|666.77|658.97|659.11|651.31|666.82|659.02|659|651.2|712
1656372900000|2022-06-27 23:35:00|659.1|651.3|656.47|648.67|659.53|651.73|655.85|648.05|587
1656373200000|2022-06-27 23:40:00|656.62|648.82|656.8|649|657.68|649.88|655.52|647.72|596
1656373500000|2022-06-27 23:45:00|656.81|649.01|659.66|651.86|660.72|652.92|654.89|647.09|671
1656373800000|2022-06-27 23:50:00|659.48|651.68|659.19|651.39|660.12|652.32|658.85|651.05|630
1656374100000|2022-06-27 23:55:00|659.24|651.44|658.91|651.11|659.72|651.92|657.39|649.59|562
1656374400000|2022-06-28 00:00:00|658.92|651.12|660.28|652.48|661.1|653.3|657.23|649.43|714
1656374700000|2022-06-28 00:05:00|660.29|652.49|663.2|655.4|663.35|655.55|659.76|651.96|727
1656375000000|2022-06-28 00:10:00|663.18|655.38|666.91|659.11|666.91|659.11|663.12|655.32|711
1656375300000|2022-06-28 00:15:00|666.94|659.14|668.25|660.45|668.81|661.01|665.94|658.14|705
1656375600000|2022-06-28 00:20:00|668.58|660.78|665.23|657.43|668.61|660.81|664.12|656.32|668
1656375900000|2022-06-28 00:25:00|665.26|657.46|665.09|657.29|666.6|658.8|665.01|657.21|595
1656376200000|2022-06-28 00:30:00|665.12|657.32|663.18|655.38|665.67|657.87|662.02|654.22|680
1656376500000|2022-06-28 00:35:00|663.19|655.39|657.31|649.51|663.26|655.46|657.05|649.25|691
1656376800000|2022-06-28 00:40:00|657.3|649.5|652|644.2|657.35|649.55|651.19|643.39|706
1656377100000|2022-06-28 00:45:00|651.99|644.19|654.21|646.41|655.87|648.07|651.46|643.66|712
1656377400000|2022-06-28 00:50:00|654.22|646.42|654.59|646.79|656.03|648.23|653.23|645.43|745
1656377700000|2022-06-28 00:55:00|654.98|647.18|656.8|649|656.88|649.08|654.33|646.53|681
1656378000000|2022-06-28 01:00:00|656.78|648.98|659.45|651.65|659.91|652.11|656.11|648.31|634
1656378300000|2022-06-28 01:05:00|659.35|651.55|659.94|652.14|660.11|652.31|658.35|650.55|659
1656378600000|2022-06-28 01:10:00|659.93|652.13|659.95|652.15|660.29|652.49|657.29|649.49|733
1656378900000|2022-06-28 01:15:00|660.07|652.27|658.85|651.05|660.25|652.45|658.36|650.56|564
1656379200000|2022-06-28 01:20:00|658.88|651.08|653.84|646.04|658.94|651.14|652.93|645.13|579
1656379500000|2022-06-28 01:25:00|653.76|645.96|650.17|642.37|655.87|648.07|650.03|642.23|472
1656379800000|2022-06-28 01:30:00|650.12|642.32|651.37|643.57|652.21|644.41|648.49|640.69|659
1656380100000|2022-06-28 01:35:00|651.39|643.59|650.21|642.41|653.64|645.84|650.19|642.39|768
1656380400000|2022-06-28 01:40:00|650.19|642.39|648.84|641.04|651|643.2|647.85|640.05|706
1656380700000|2022-06-28 01:45:00|648.9|641.1|646.94|639.14|648.93|641.13|646.72|638.92|732
1656381000000|2022-06-28 01:50:00|646.87|639.07|642.58|634.78|646.87|639.07|641.79|633.99|838
1656381300000|2022-06-28 01:55:00|642.57|634.77|639.97|632.17|643.3|635.5|637.89|630.09|740
1656381600000|2022-06-28 02:00:00|639.98|632.18|640.97|633.17|641.06|633.26|638.63|630.83|875
1656381900000|2022-06-28 02:05:00|640.98|633.18|639.28|631.48|642.84|635.04|639.21|631.41|691
1656382200000|2022-06-28 02:10:00|639.29|631.49|636.81|629.01|639.34|631.54|634.38|626.58|845
1656382500000|2022-06-28 02:15:00|636.55|628.75|639.16|631.36|639.57|631.77|635.1|627.3|795
1656382800000|2022-06-28 02:20:00|639.17|631.37|640.98|633.18|640.98|633.18|638.84|631.04|669
1656383100000|2022-06-28 02:25:00|640.96|633.16|641.84|634.04|643.02|635.22|640.96|633.16|781
1656383400000|2022-06-28 02:30:00|641.82|634.02|643.23|635.43|643.9|636.1|640.1|632.3|731
1656383700000|2022-06-28 02:35:00|643.34|635.54|643.08|635.28|644.97|637.17|642.96|635.16|664
1656384000000|2022-06-28 02:40:00|643.06|635.26|643.08|635.28|643.77|635.97|640.04|632.24|764
1656384300000|2022-06-28 02:45:00|643.09|635.29|643.88|636.08|644.25|636.45|639.91|632.11|739
1656384600000|2022-06-28 02:50:00|643.87|636.07|645.92|638.12|646.43|638.63|643.78|635.98|632
1656384900000|2022-06-28 02:55:00|645.77|637.97|645.87|638.07|646.24|638.44|645.5|637.7|583
1656385200000|2022-06-28 03:00:00|646.01|638.21|644.99|637.19|646.1|638.3|644.23|636.43|639
1656385500000|2022-06-28 03:05:00|645|637.2|647.98|640.18|648.15|640.35|644.91|637.11|700
1656385800000|2022-06-28 03:10:00|647.91|640.11|648|640.2|648.16|640.36|646.88|639.08|513
1656386100000|2022-06-28 03:15:00|648.04|640.24|647.18|639.38|648.14|640.34|646.79|638.99|473
1656386400000|2022-06-28 03:20:00|647.15|639.35|645.2|637.4|647.15|639.35|644.1|636.3|573
1656386700000|2022-06-28 03:25:00|645.19|637.39|646.89|639.09|647.07|639.27|645.03|637.23|507
1656387000000|2022-06-28 03:30:00|646.87|639.07|646.65|638.85|646.97|639.17|645.9|638.1|443
1656387300000|2022-06-28 03:35:00|646.66|638.86|649|641.2|649.07|641.27|646.1|638.3|432
1656387600000|2022-06-28 03:40:00|648.98|641.18|648.08|640.28|649.16|641.36|647.24|639.44|415
1656387900000|2022-06-28 03:45:00|648.09|640.29|648.88|641.08|649.1|641.3|647.18|639.38|454
1656388200000|2022-06-28 03:50:00|648.86|641.06|650.92|643.12|651.05|643.25|648.62|640.82|484
1656388500000|2022-06-28 03:55:00|650.94|643.14|651.84|644.04|652.16|644.36|650.9|643.1|540
1656388800000|2022-06-28 04:00:00|651.85|644.05|651.52|643.72|653.01|645.21|651.52|643.72|524
1656389100000|2022-06-28 04:05:00|651.51|643.71|651.12|643.32|653.05|645.25|649.39|641.59|508
1656389400000|2022-06-28 04:10:00|651.05|643.25|649.84|642.04|651.72|643.92|649.36|641.56|478
1656389700000|2022-06-28 04:15:00|649.83|642.03|651.12|643.32|651.13|643.33|649.64|641.84|694
1656390000000|2022-06-28 04:20:00|651.11|643.31|653.68|645.88|653.95|646.15|650.64|642.84|715
1656390300000|2022-06-28 04:25:00|653.69|645.89|651.99|644.19|654.11|646.31|651.58|643.78|448
1656390600000|2022-06-28 04:30:00|651.95|644.15|652.95|645.15|653.9|646.1|651.83|644.03|492
1656390900000|2022-06-28 04:35:00|652.94|645.14|651.99|644.19|653.08|645.28|651.78|643.98|437
1656391200000|2022-06-28 04:40:00|651.96|644.16|652.61|644.81|653.07|645.27|651.87|644.07|703
1656391500000|2022-06-28 04:45:00|652.68|644.88|654.18|646.38|654.67|646.87|652.25|644.45|538
1656391800000|2022-06-28 04:50:00|654.14|646.34|653.41|645.61|654.19|646.39|652.73|644.93|277
1656392100000|2022-06-28 04:55:00|653.47|645.67|652.94|645.14|654.08|646.28|652.58|644.78|446
1656392400000|2022-06-28 05:00:00|652.91|645.11|653.1|645.3|654.57|646.77|652.64|644.84|618
1656392700000|2022-06-28 05:05:00|653.09|645.29|651.84|644.04|653.28|645.48|651.78|643.98|483
1656393000000|2022-06-28 05:10:00|651.82|644.02|649.06|641.26|651.92|644.12|649.05|641.25|523
1656393300000|2022-06-28 05:15:00|648.95|641.15|653.7|645.9|653.77|645.97|648.95|641.15|626
1656393600000|2022-06-28 05:20:00|653.71|645.91|653.91|646.11|654.79|646.99|653.14|645.34|757
1656393900000|2022-06-28 05:25:00|653.92|646.12|654.08|646.28|655.62|647.82|652.7|644.9|668
1656394200000|2022-06-28 05:30:00|654.03|646.23|652.66|644.86|654.83|647.03|652.34|644.54|431
1656394500000|2022-06-28 05:35:00|652.63|644.83|654.82|647.02|655.19|647.39|652.6|644.8|661
1656394800000|2022-06-28 05:40:00|655|647.2|654.64|646.84|655.24|647.44|654.26|646.46|630
1656395100000|2022-06-28 05:45:00|654.7|646.9|653|645.2|654.86|647.06|652.8|645|404
1656395400000|2022-06-28 05:50:00|652.99|645.19|652.71|644.91|653.24|645.44|652.6|644.8|515
1656395700000|2022-06-28 05:55:00|652.69|644.89|650.5|642.7|653.05|645.25|649.82|642.02|486
1656396000000|2022-06-28 06:00:00|650.74|642.94|654.74|646.94|654.93|647.13|650.73|642.93|678
1656396300000|2022-06-28 06:05:00|654.75|646.95|654.75|646.95|655.72|647.92|653.71|645.91|672
1656396600000|2022-06-28 06:10:00|654.74|646.94|656.79|648.99|657.52|649.72|654.58|646.78|582
1656396900000|2022-06-28 06:15:00|656.77|648.97|657.38|649.58|658.44|650.64|656.52|648.72|420
1656397200000|2022-06-28 06:20:00|657.39|649.59|658.09|650.29|658.25|650.45|657.29|649.49|419
1656397500000|2022-06-28 06:25:00|658.08|650.28|661.32|653.52|662.15|654.35|658.07|650.27|777
1656397800000|2022-06-28 06:30:00|661.35|653.55|660.11|652.31|661.41|653.61|659.68|651.88|687
1656398100000|2022-06-28 06:35:00|660.1|652.3|660.06|652.26|661.28|653.48|659.26|651.46|642
1656398400000|2022-06-28 06:40:00|660.05|652.25|658.99|651.19|660.43|652.63|658.81|651.01|632
1656398700000|2022-06-28 06:45:00|659.01|651.21|661.05|653.25|661.11|653.31|658.79|650.99|624
1656399000000|2022-06-28 06:50:00|661.07|653.27|659.76|651.96|661.32|653.52|659.76|651.96|391
1656399300000|2022-06-28 06:55:00|659.89|652.09|660.04|652.24|662.45|654.65|659.85|652.05|569
1656399600000|2022-06-28 07:00:00|660.06|652.26|664.68|656.88|664.77|656.97|659.86|652.06|725
1656399900000|2022-06-28 07:05:00|664.66|656.86|665.03|657.23|665.63|657.83|663.88|656.08|656
1656400200000|2022-06-28 07:10:00|665.06|657.26|665.54|657.74|666.33|658.53|664.71|656.91|686
1656400500000|2022-06-28 07:15:00|665.53|657.73|664.91|657.11|666.16|658.36|664.53|656.73|609
1656400800000|2022-06-28 07:20:00|664.84|657.04|665.38|657.58|665.62|657.82|664.61|656.81|552
1656401100000|2022-06-28 07:25:00|665.36|657.56|663.19|655.39|665.38|657.58|662.57|654.77|634
1656401400000|2022-06-28 07:30:00|663.18|655.38|661.51|653.71|664|656.2|660.89|653.09|468
1656401700000|2022-06-28 07:35:00|661.52|653.72|661.05|653.25|662.25|654.45|660.34|652.54|473
1656402000000|2022-06-28 07:40:00|661.06|653.26|660.23|652.43|662.19|654.39|660.08|652.28|621
1656402300000|2022-06-28 07:45:00|660.22|652.42|659.09|651.29|661.1|653.3|658.8|651|494
1656402600000|2022-06-28 07:50:00|659.08|651.28|660.24|652.44|660.53|652.73|658.32|650.52|457
1656402900000|2022-06-28 07:55:00|660.22|652.42|661.61|653.81|661.7|653.9|660.19|652.39|566
1656403200000|2022-06-28 08:00:00|661.66|653.86|662.27|654.47|663.22|655.42|661.29|653.49|505
1656403500000|2022-06-28 08:05:00|662.32|654.52|660.83|653.03|662.99|655.19|660.59|652.79|551
1656403800000|2022-06-28 08:10:00|660.77|652.97|662.28|654.48|663.64|655.84|660.75|652.95|266
1656404100000|2022-06-28 08:15:00|662.3|654.5|660.95|653.15|662.41|654.61|660.58|652.78|579
1656404400000|2022-06-28 08:20:00|660.93|653.13|660.42|652.62|661.37|653.57|660.36|652.56|617
1656404700000|2022-06-28 08:25:00|660.36|652.56|660.44|652.64|661.2|653.4|659.99|652.19|588
1656405000000|2022-06-28 08:30:00|660.43|652.63|659.29|651.49|661.21|653.41|658.96|651.16|550
1656405300000|2022-06-28 08:35:00|659.23|651.43|663.11|655.31|663.12|655.32|658.86|651.06|655
1656405600000|2022-06-28 08:40:00|663.12|655.32|664.92|657.12|665.39|657.59|661.82|654.02|701
1656405900000|2022-06-28 08:45:00|664.91|657.11|670.95|663.15|671.5|663.7|664.84|657.04|843
1656406200000|2022-06-28 08:50:00|670.94|663.14|672.02|664.22|672.81|665.01|670.53|662.73|658
1656406500000|2022-06-28 08:55:00|672.03|664.23|671.25|663.45|673.69|665.89|670.46|662.66|796
1656406800000|2022-06-28 09:00:00|671.28|663.48|670.22|662.42|672.6|664.8|670.22|662.42|723
1656407100000|2022-06-28 09:05:00|670.23|662.43|672.27|664.47|672.48|664.68|669.93|662.13|712
1656407400000|2022-06-28 09:10:00|672.3|664.5|671.83|664.03|672.7|664.9|670.95|663.15|572
1656407700000|2022-06-28 09:15:00|671.78|663.98|672.99|665.19|673.17|665.37|671.78|663.98|520
1656408000000|2022-06-28 09:20:00|672.94|665.14|673.21|665.41|676.6|668.8|672.88|665.08|516
1656408300000|2022-06-28 09:25:00|673.2|665.4|670.93|663.13|673.2|665.4|670.03|662.23|475
1656408600000|2022-06-28 09:30:00|670.94|663.14|675.06|667.26|675.6|667.8|670.94|663.14|797
1656408900000|2022-06-28 09:35:00|675.08|667.28|674.18|666.38|675.16|667.36|673.6|665.8|671
1656409200000|2022-06-28 09:40:00|674.05|666.25|671.37|663.57|674.07|666.27|670.91|663.11|711
1656409500000|2022-06-28 09:45:00|671.41|663.61|673.01|665.21|673.56|665.76|670.75|662.95|752
1656409800000|2022-06-28 09:50:00|673.09|665.29|671.89|664.09|673.28|665.48|671.69|663.89|713
1656410100000|2022-06-28 09:55:00|671.79|663.99|670.28|662.48|672.37|664.57|670.28|662.48|655
1656410400000|2022-06-28 10:00:00|670.39|662.59|668.61|660.81|670.86|663.06|668.24|660.44|676
1656410700000|2022-06-28 10:05:00|668.62|660.82|668.03|660.23|669.11|661.31|667.84|660.04|500
1656411000000|2022-06-28 10:10:00|668.02|660.22|667.83|660.03|668.79|660.99|667.66|659.86|613
1656411300000|2022-06-28 10:15:00|667.82|660.02|667.85|660.05|668.35|660.55|666.74|658.94|636
1656411600000|2022-06-28 10:20:00|667.87|660.07|668.34|660.54|671.2|663.4|667.8|660|679
1656411900000|2022-06-28 10:25:00|667.89|660.09|668.61|660.81|669.22|661.42|667.77|659.97|475
1656412200000|2022-06-28 10:30:00|668.56|660.76|669.35|661.55|670.21|662.41|667.9|660.1|652
1656412500000|2022-06-28 10:35:00|669.36|661.56|667.33|659.53|669.76|661.96|667.12|659.32|588
1656412800000|2022-06-28 10:40:00|667.35|659.55|662.79|654.99|668.68|660.88|662.73|654.93|685
1656413100000|2022-06-28 10:45:00|662.77|654.97|663.97|656.17|664.96|657.16|661.59|653.79|613
1656413400000|2022-06-28 10:50:00|664.09|656.29|665.25|657.45|666.1|658.3|663.04|655.24|455
1656413700000|2022-06-28 10:55:00|665.27|657.47|664.78|656.98|665.83|658.03|664.64|656.84|448
1656414000000|2022-06-28 11:00:00|665.07|657.27|663.37|655.57|665.93|658.13|662.68|654.88|649
1656414300000|2022-06-28 11:05:00|663.29|655.49|665.8|658|665.88|658.08|661.88|654.08|642
1656414600000|2022-06-28 11:10:00|665.81|658.01|668.99|661.19|669|661.2|665.55|657.75|722
1656414900000|2022-06-28 11:15:00|668.97|661.17|667.27|659.47|670.01|662.21|666.82|659.02|611
1656415200000|2022-06-28 11:20:00|667.28|659.48|669.89|662.09|669.89|662.09|666.65|658.85|595
1656415500000|2022-06-28 11:25:00|669.85|662.05|673.07|665.27|673.75|665.95|669.71|661.91|520
1656415800000|2022-06-28 11:30:00|672.91|665.11|675.85|668.05|676.7|668.9|671.89|664.09|714
1656416100000|2022-06-28 11:35:00|675.94|668.14|676.87|669.07|677.14|669.34|675.2|667.4|729
1656416400000|2022-06-28 11:40:00|676.85|669.05|673.15|665.35|676.85|669.05|673|665.2|651
1656416700000|2022-06-28 11:45:00|673.22|665.42|672.78|664.98|674.12|666.32|672.43|664.63|660
1656417000000|2022-06-28 11:50:00|672.79|664.99|672.1|664.3|673.27|665.47|670.15|662.35|668
1656417300000|2022-06-28 11:55:00|672.13|664.33|670.61|662.81|672.21|664.41|670.41|662.61|570
1656417600000|2022-06-28 12:00:00|670.62|662.82|671.09|663.29|671.43|663.63|669.8|662|554
1656417900000|2022-06-28 12:05:00|671.06|663.26|673.49|665.69|673.85|666.05|671.01|663.21|486
1656418200000|2022-06-28 12:10:00|673.51|665.71|675.11|667.31|676.06|668.26|672.93|665.13|672
1656418500000|2022-06-28 12:15:00|675.12|667.32|677.69|669.89|679.8|672|675.1|667.3|864
1656418800000|2022-06-28 12:20:00|677.7|669.9|673.12|665.32|679.23|671.43|672.89|665.09|838
1656419100000|2022-06-28 12:25:00|673.07|665.27|695.81|688.01|704.41|696.61|672.99|665.19|1039
1656419400000|2022-06-28 12:30:00|695.8|688|700.17|692.37|704.12|696.32|689.51|681.71|1068
1656419700000|2022-06-28 12:35:00|700.11|692.31|716.46|708.66|728.76|720.96|698.51|690.71|1091
1656420000000|2022-06-28 12:40:00|716.48|708.68|708.37|700.57|716.48|708.68|707.12|699.32|986
1656420300000|2022-06-28 12:45:00|708.34|700.54|700.54|692.74|708.91|701.11|700.37|692.57|999
1656420600000|2022-06-28 12:50:00|700.48|692.68|694.08|686.28|701.56|693.76|693.42|685.62|912
1656420900000|2022-06-28 12:55:00|694.09|686.29|692.28|684.48|695.17|687.37|691.71|683.91|876
1656421200000|2022-06-28 13:00:00|692.37|684.57|697.81|690.01|697.96|690.16|692.09|684.29|916
1656421500000|2022-06-28 13:05:00|697.78|689.98|697.67|689.87|698.78|690.98|695.31|687.51|802
1656421800000|2022-06-28 13:10:00|697.68|689.88|704.87|697.07|704.98|697.18|696.53|688.73|867
1656422100000|2022-06-28 13:15:00|704.86|697.06|701.58|693.78|710.51|702.71|701.58|693.78|914
1656422400000|2022-06-28 13:20:00|701.6|693.8|705.95|698.15|706.23|698.43|701.43|693.63|813
1656422700000|2022-06-28 13:25:00|706.26|698.46|709.12|701.32|711.39|703.59|705.09|697.29|730
1656423000000|2022-06-28 13:30:00|709.1|701.3|709.06|701.26|719.67|711.87|707.76|699.96|988
1656423300000|2022-06-28 13:35:00|709.08|701.28|709.78|701.98|711.29|703.49|706.57|698.77|945
1656423600000|2022-06-28 13:40:00|709.79|701.99|710.27|702.47|712.79|704.99|709.07|701.27|904
1656423900000|2022-06-28 13:45:00|710.19|702.39|707.27|699.47|711.08|703.28|705.31|697.51|820
1656424200000|2022-06-28 13:50:00|707.28|699.48|705.4|697.6|707.75|699.95|704.9|697.1|703
1656424500000|2022-06-28 13:55:00|705.37|697.57|702.81|695.01|705.37|697.57|702.43|694.63|796
1656424800000|2022-06-28 14:00:00|702.83|695.03|700.64|692.84|704.38|696.58|700.61|692.81|873
1656425100000|2022-06-28 14:05:00|700.62|692.82|696.9|689.1|700.88|693.08|695.9|688.1|853
1656425400000|2022-06-28 14:10:00|696.85|689.05|697.85|690.05|699.44|691.64|696.75|688.95|766
1656425700000|2022-06-28 14:15:00|697.83|690.03|693.43|685.63|697.87|690.07|693.24|685.44|795
1656426000000|2022-06-28 14:20:00|693.55|685.75|692.78|684.98|694.54|686.74|692.29|684.49|765
1656426300000|2022-06-28 14:25:00|692.82|685.02|692.6|684.8|695.07|687.27|692.54|684.74|594
1656426600000|2022-06-28 14:30:00|692.58|684.78|688.27|680.47|692.76|684.96|687.57|679.77|802
1656426900000|2022-06-28 14:35:00|687.73|679.93|689.25|681.45|690.08|682.28|686.02|678.22|870
1656427200000|2022-06-28 14:40:00|689.31|681.51|687.08|679.28|690.25|682.45|687.02|679.22|858
1656427500000|2022-06-28 14:45:00|687.09|679.29|674.59|666.79|687.13|679.33|673.82|666.02|944
1656427800000|2022-06-28 14:50:00|674.55|666.75|674.93|667.13|675.56|667.76|669.86|662.06|933
1656428100000|2022-06-28 14:55:00|674.92|667.12|675.52|667.72|676.26|668.46|673.71|665.91|890
1656428400000|2022-06-28 15:00:00|675.5|667.7|675.97|668.17|677.33|669.53|672.93|665.13|909
1656428700000|2022-06-28 15:05:00|676.01|668.21|675.04|667.24|677.95|670.15|673.78|665.98|904
1656429000000|2022-06-28 15:10:00|675.14|667.34|677.18|669.38|677.9|670.1|674.59|666.79|832
1656429300000|2022-06-28 15:15:00|677.17|669.37|673.48|665.68|677.74|669.94|673.48|665.68|862
1656429600000|2022-06-28 15:20:00|673.41|665.61|672.03|664.23|674.66|666.86|670.38|662.58|901
1656429900000|2022-06-28 15:25:00|672|664.2|669.48|661.68|674.18|666.38|668.52|660.72|760
1656430200000|2022-06-28 15:30:00|669.46|661.66|668.29|660.49|669.46|661.66|666.86|659.06|819
1656430500000|2022-06-28 15:35:00|668.25|660.45|666.34|658.54|668.74|660.94|666.3|658.5|788
1656430800000|2022-06-28 15:40:00|666.31|658.51|662.22|654.42|666.48|658.68|661.92|654.12|780
1656431100000|2022-06-28 15:45:00|662.23|654.43|660.62|652.82|664.08|656.28|659.31|651.51|880
1656431400000|2022-06-28 15:50:00|660.63|652.83|657.26|649.46|660.63|652.83|656.3|648.5|907
1656431700000|2022-06-28 15:55:00|657.25|649.45|657.23|649.43|659.85|652.05|656.93|649.13|744
1656432000000|2022-06-28 16:00:00|657.24|649.44|657.01|649.21|658.99|651.19|656.37|648.57|851
1656432300000|2022-06-28 16:05:00|656.99|649.19|658.71|650.91|659.23|651.43|653.84|646.04|952
1656432600000|2022-06-28 16:10:00|658.7|650.9|661.02|653.22|664.69|656.89|658.63|650.83|879
1656432900000|2022-06-28 16:15:00|660.97|653.17|661.42|653.62|661.62|653.82|659.07|651.27|819
1656433200000|2022-06-28 16:20:00|661.41|653.61|658.03|650.23|661.41|653.61|657.49|649.69|802
1656433500000|2022-06-28 16:25:00|657.98|650.18|660.23|652.43|660.97|653.17|657.48|649.68|690
1656433800000|2022-06-28 16:30:00|660.44|652.64|658.92|651.12|660.53|652.73|658.01|650.21|554
1656434100000|2022-06-28 16:35:00|658.91|651.11|661.87|654.07|661.9|654.1|658.29|650.49|604
1656434400000|2022-06-28 16:40:00|661.85|654.05|663.93|656.13|664.03|656.23|661.66|653.86|618
1656434700000|2022-06-28 16:45:00|663.95|656.15|662.01|654.21|665.09|657.29|660.9|653.1|810
1656435000000|2022-06-28 16:50:00|662|654.2|660.88|653.08|662.92|655.12|660.82|653.02|749
1656435300000|2022-06-28 16:55:00|661.02|653.22|661.99|654.19|662.96|655.16|660.81|653.01|774
1656435600000|2022-06-28 17:00:00|661.95|654.15|663.9|656.1|664.18|656.38|660.59|652.79|813
1656435900000|2022-06-28 17:05:00|663.91|656.11|658.73|650.93|664.66|656.86|658.73|650.93|779
1656436200000|2022-06-28 17:10:00|658.68|650.88|658.61|650.81|661.63|653.83|658.32|650.52|800
1656436500000|2022-06-28 17:15:00|658.59|650.79|661.39|653.59|661.64|653.84|658.19|650.39|657
1656436800000|2022-06-28 17:20:00|661.42|653.62|659.64|651.84|661.45|653.65|658.56|650.76|679
1656437100000|2022-06-28 17:25:00|659.65|651.85|660.2|652.4|661.64|653.84|658.16|650.36|763
1656437400000|2022-06-28 17:30:00|660.22|652.42|662.44|654.64|663.03|655.23|659.6|651.8|795
1656437700000|2022-06-28 17:35:00|662.46|654.66|662.09|654.29|663.38|655.58|661.32|653.52|676
1656438000000|2022-06-28 17:40:00|661.82|654.02|663.84|656.04|664.05|656.25|661.66|653.86|715
1656438300000|2022-06-28 17:45:00|663.89|656.09|662.96|655.16|664.48|656.68|661.33|653.53|750
1656438600000|2022-06-28 17:50:00|662.97|655.17|663.04|655.24|664.72|656.92|662.09|654.29|695
1656438900000|2022-06-28 17:55:00|662.88|655.08|661.66|653.86|664.02|656.22|660.11|652.31|731
1656439200000|2022-06-28 18:00:00|661.64|653.84|659.92|652.12|662.12|654.32|659.78|651.98|753
1656439500000|2022-06-28 18:05:00|659.96|652.16|651.22|643.42|660.83|653.03|650.23|642.43|756
1656439800000|2022-06-28 18:10:00|651.52|643.72|650.31|642.51|652.51|644.71|649.28|641.48|849
1656440100000|2022-06-28 18:15:00|650.29|642.49|648.83|641.03|650.47|642.67|646.29|638.49|939
1656440400000|2022-06-28 18:20:00|648.73|640.93|649.15|641.35|650.66|642.86|647.15|639.35|897
1656440700000|2022-06-28 18:25:00|649.16|641.36|648.79|640.99|650.72|642.92|648.41|640.61|835
1656441000000|2022-06-28 18:30:00|648.78|640.98|645.12|637.32|648.85|641.05|644.45|636.65|798
1656441300000|2022-06-28 18:35:00|645.11|637.31|646.5|638.7|646.77|638.97|644.66|636.86|757
1656441600000|2022-06-28 18:40:00|646.47|638.67|647.38|639.58|647.79|639.99|644.53|636.73|682
1656441900000|2022-06-28 18:45:00|647.43|639.63|648.26|640.46|649.55|641.75|646.79|638.99|843
1656442200000|2022-06-28 18:50:00|648.25|640.45|648.8|641|649.66|641.86|647.78|639.98|770
1656442500000|2022-06-28 18:55:00|648.77|640.97|647.88|640.08|649.06|641.26|646.45|638.65|729
1656442800000|2022-06-28 19:00:00|647.89|640.09|646.14|638.34|649.65|641.85|645.94|638.14|778
1656443100000|2022-06-28 19:05:00|646.16|638.36|646.64|638.84|647.17|639.37|645.57|637.77|747
1656443400000|2022-06-28 19:10:00|646.66|638.86|644.21|636.41|647.16|639.36|643.13|635.33|738
1656443700000|2022-06-28 19:15:00|644.2|636.4|642.18|634.38|644.62|636.82|640.84|633.04|756
1656444000000|2022-06-28 19:20:00|642.19|634.39|640.72|632.92|642.29|634.49|640.6|632.8|764
1656444300000|2022-06-28 19:25:00|640.74|632.94|640.92|633.12|642.28|634.48|639.28|631.48|840
1656444600000|2022-06-28 19:30:00|640.94|633.14|641.85|634.05|643.27|635.47|640.05|632.25|816
1656444900000|2022-06-28 19:35:00|641.83|634.03|643.55|635.75|643.55|635.75|641.25|633.45|682
1656445200000|2022-06-28 19:40:00|643.84|636.04|643.05|635.25|644.02|636.22|642.77|634.97|509
1656445500000|2022-06-28 19:45:00|643.06|635.26|643.99|636.19|645.12|637.32|641.04|633.24|822
1656445800000|2022-06-28 19:50:00|644.1|636.3|646.07|638.27|646.08|638.28|641.86|634.06|738
1656446100000|2022-06-28 19:55:00|646.14|638.34|645.84|638.04|647.7|639.9|644.75|636.95|674
1656446400000|2022-06-28 20:00:00|645.71|637.91|645.48|637.68|647|639.2|644.82|637.02|786
1656446700000|2022-06-28 20:05:00|645.47|637.67|643.34|635.54|645.5|637.7|642.91|635.11|678
1656447000000|2022-06-28 20:10:00|643.31|635.51|643.99|636.19|644.07|636.27|641.05|633.25|650
1656447300000|2022-06-28 20:15:00|643.98|636.18|643.65|635.85|644.21|636.41|642.76|634.96|560
1656447600000|2022-06-28 20:20:00|643.71|635.91|645.05|637.25|645.11|637.31|642.46|634.66|726
1656447900000|2022-06-28 20:25:00|645.04|637.24|646.65|638.85|647.2|639.4|643.99|636.19|681
1656448200000|2022-06-28 20:30:00|646.69|638.89|643.28|635.48|646.74|638.94|642.99|635.19|763
1656448500000|2022-06-28 20:35:00|643.29|635.49|646.59|638.79|646.62|638.82|641.6|633.8|684
1656448800000|2022-06-28 20:40:00|646.6|638.8|647.22|639.42|648.88|641.08|645.46|637.66|572
1656449100000|2022-06-28 20:45:00|647.28|639.48|647.73|639.93|648.47|640.67|646.4|638.6|707
1656449400000|2022-06-28 20:50:00|647.72|639.92|650.7|642.9|651.04|643.24|647.62|639.82|753
1656449700000|2022-06-28 20:55:00|650.68|642.88|651.34|643.54|651.83|644.03|649.7|641.9|599
1656450000000|2022-06-28 21:00:00|651.29|643.49|652.72|644.92|652.85|645.05|651.05|643.25|403
1656450300000|2022-06-28 21:05:00|652.75|644.95|652.69|644.89|653.57|645.77|651.83|644.03|418
1656450600000|2022-06-28 21:10:00|652.72|644.92|654.62|646.82|654.79|646.99|652.17|644.37|570
1656450900000|2022-06-28 21:15:00|654.63|646.83|653.43|645.63|654.92|647.12|652.88|645.08|614
1656451200000|2022-06-28 21:20:00|653.41|645.61|654.02|646.22|654.69|646.89|653.41|645.61|314
1656451500000|2022-06-28 21:25:00|653.97|646.17|654.4|646.6|654.43|646.63|652.73|644.93|457
1656451800000|2022-06-28 21:30:00|654.43|646.63|652.84|645.04|654.43|646.63|652.82|645.02|259
1656452100000|2022-06-28 21:35:00|652.82|645.02|652.69|644.89|653.29|645.49|652.32|644.52|210
1656452400000|2022-06-28 21:40:00|652.59|644.79|652.55|644.75|652.87|645.07|651.69|643.89|364
1656452700000|2022-06-28 21:45:00|652.48|644.68|651.71|643.91|652.55|644.75|651.52|643.72|313
1656453000000|2022-06-28 21:50:00|651.72|643.92|653.93|646.13|653.93|646.13|651.63|643.83|250
1656453300000|2022-06-28 21:55:00|653.94|646.14|654.27|646.47|654.46|646.66|653.41|645.61|338
1656453600000|2022-06-28 22:00:00|654.25|646.45|652.05|644.25|654.25|646.45|651.69|643.89|295
1656453900000|2022-06-28 22:05:00|652.01|644.21|647.07|639.27|652.01|644.21|646.09|638.29|533
1656454200000|2022-06-28 22:10:00|647.08|639.28|647.95|640.15|648.2|640.4|646.07|638.27|484
1656454500000|2022-06-28 22:15:00|647.94|640.14|646.97|639.17|647.96|640.16|646.31|638.51|252
1656454800000|2022-06-28 22:20:00|646.95|639.15|648.53|640.73|649.49|641.69|646.95|639.15|547
1656455100000|2022-06-28 22:25:00|648.44|640.64|646.42|638.62|648.59|640.79|645.82|638.02|501
1656455400000|2022-06-28 22:30:00|646.38|638.58|636.84|629.04|646.55|638.75|635.63|627.83|646
1656455700000|2022-06-28 22:35:00|636.82|629.02|639.31|631.51|639.8|632|636.76|628.96|606
1656456000000|2022-06-28 22:40:00|639.32|631.52|637.71|629.91|639.32|631.52|636.6|628.8|742
1656456300000|2022-06-28 22:45:00|637.8|630|635.68|627.88|638.22|630.42|635.42|627.62|775
1656456600000|2022-06-28 22:50:00|635.67|627.87|635.98|628.18|637.38|629.58|635.02|627.22|812
1656456900000|2022-06-28 22:55:00|636|628.2|635.32|627.52|636.49|628.69|634.71|626.91|672
1656457200000|2022-06-28 23:00:00|635.4|627.6|632.56|624.76|636.14|628.34|630.91|623.11|792
1656457500000|2022-06-28 23:05:00|632.53|624.73|635.13|627.33|635.76|627.96|632.23|624.43|697
1656457800000|2022-06-28 23:10:00|635.11|627.31|638.73|630.93|639.44|631.64|634.39|626.59|723
1656458100000|2022-06-28 23:15:00|638.72|630.92|636.86|629.06|638.79|630.99|636.03|628.23|726
1656458400000|2022-06-28 23:20:00|636.93|629.13|640.92|633.12|641.26|633.46|636.93|629.13|669
1656458700000|2022-06-28 23:25:00|640.89|633.09|639.54|631.74|641.04|633.24|637.88|630.08|698
1656459000000|2022-06-28 23:30:00|639.55|631.75|635.39|627.59|640.02|632.22|634.96|627.16|641
1656459300000|2022-06-28 23:35:00|635.36|627.56|635.48|627.68|636.7|628.9|632.99|625.19|680
1656459600000|2022-06-28 23:40:00|635.45|627.65|635.32|627.52|637.5|629.7|634.66|626.86|785
1656459900000|2022-06-28 23:45:00|635.3|627.5|634.18|626.38|635.73|627.93|634.05|626.25|705
1656460200000|2022-06-28 23:50:00|634.26|626.46|635.58|627.78|635.68|627.88|631.64|623.84|747
1656460500000|2022-06-28 23:55:00|635.73|627.93|635.15|627.35|636.21|628.41|634.84|627.04|546
1656460800000|2022-06-29 00:00:00|635.14|627.34|635.58|627.78|637.85|630.05|634.18|626.38|673
1656461100000|2022-06-29 00:05:00|635.57|627.77|636.94|629.14|637.83|630.03|635.03|627.23|661
1656461400000|2022-06-29 00:10:00|636.93|629.13|636.66|628.86|637.65|629.85|630.45|622.65|861
1656461700000|2022-06-29 00:15:00|636.67|628.87|641.06|633.26|642.16|634.36|634.76|626.96|789
1656462000000|2022-06-29 00:20:00|641.05|633.25|640.31|632.51|641.05|633.25|638.04|630.24|710
1656462300000|2022-06-29 00:25:00|640.27|632.47|641.09|633.29|641.15|633.35|639.09|631.29|493
1656462600000|2022-06-29 00:30:00|641.38|633.58|640.13|632.33|642.8|635|639.92|632.12|572
1656462900000|2022-06-29 00:35:00|640.08|632.28|637.47|629.67|640.92|633.12|637.47|629.67|434
1656463200000|2022-06-29 00:40:00|637.46|629.66|640.47|632.67|641.86|634.06|637.36|629.56|765
1656463500000|2022-06-29 00:45:00|640.49|632.69|640.73|632.93|641.65|633.85|638.91|631.11|632
1656463800000|2022-06-29 00:50:00|640.71|632.91|637.13|629.33|641.15|633.35|636.43|628.63|681
1656464100000|2022-06-29 00:55:00|637.08|629.28|637.89|630.09|638.78|630.98|635.16|627.36|718
1656464400000|2022-06-29 01:00:00|637.86|630.06|639.07|631.27|639.12|631.32|636.66|628.86|732
1656464700000|2022-06-29 01:05:00|639.05|631.25|641.11|633.31|641.56|633.76|637.05|629.25|641
1656465000000|2022-06-29 01:10:00|641.1|633.3|644.14|636.34|644.79|636.99|640.73|632.93|611
1656465300000|2022-06-29 01:15:00|644.13|636.33|645.21|637.41|645.87|638.07|643.66|635.86|559
1656465600000|2022-06-29 01:20:00|645.3|637.5|645.13|637.33|645.93|638.13|644.26|636.46|477
1656465900000|2022-06-29 01:25:00|644.99|637.19|647.5|639.7|647.93|640.13|644.69|636.89|674
1656466200000|2022-06-29 01:30:00|647.48|639.68|646.91|639.11|647.83|640.03|646.2|638.4|466
1656466500000|2022-06-29 01:35:00|646.89|639.09|645.38|637.58|647.56|639.76|645.3|637.5|352
1656466800000|2022-06-29 01:40:00|645.29|637.49|643.87|636.07|645.99|638.19|642.68|634.88|610
1656467100000|2022-06-29 01:45:00|644|636.2|642.17|634.37|644|636.2|641.8|634|535
1656467400000|2022-06-29 01:50:00|642.16|634.36|644.37|636.57|644.4|636.6|642.08|634.28|553
1656467700000|2022-06-29 01:55:00|644.38|636.58|643.91|636.11|645.4|637.6|643.37|635.57|634
1656468000000|2022-06-29 02:00:00|643.9|636.1|643.92|636.12|644.76|636.96|642.77|634.97|672
1656468300000|2022-06-29 02:05:00|643.93|636.13|642.89|635.09|644.23|636.43|642.25|634.45|585
1656468600000|2022-06-29 02:10:00|642.98|635.18|645.89|638.09|646.59|638.79|642.61|634.81|672
1656468900000|2022-06-29 02:15:00|645.83|638.03|643.08|635.28|646.64|638.84|642.94|635.14|648
1656469200000|2022-06-29 02:20:00|643.1|635.3|640.98|633.18|643.24|635.44|640.06|632.26|672
1656469500000|2022-06-29 02:25:00|640.99|633.19|640.86|633.06|641.83|634.03|637.77|629.97|660
1656469800000|2022-06-29 02:30:00|640.82|633.02|645.19|637.39|645.74|637.94|639.98|632.18|577
1656470100000|2022-06-29 02:35:00|645.22|637.42|645.83|638.03|646.48|638.68|642.94|635.14|482
1656470400000|2022-06-29 02:40:00|645.82|638.02|647.01|639.21|647.09|639.29|645.2|637.4|523
1656470700000|2022-06-29 02:45:00|647.04|639.24|647.49|639.69|648.54|640.74|646.26|638.46|682
1656471000000|2022-06-29 02:50:00|647.5|639.7|647.97|640.17|648.09|640.29|645.48|637.68|435
1656471300000|2022-06-29 02:55:00|647.99|640.19|647.87|640.07|648.44|640.64|646.19|638.39|513
1656471600000|2022-06-29 03:00:00|647.81|640.01|647.73|639.93|648.92|641.12|646.93|639.13|508
1656471900000|2022-06-29 03:05:00|647.72|639.92|650.11|642.31|650.58|642.78|647.18|639.38|570
1656472200000|2022-06-29 03:10:00|650.1|642.3|650.91|643.11|651.08|643.28|649.68|641.88|547
1656472500000|2022-06-29 03:15:00|650.9|643.1|647.94|640.14|652.22|644.42|644.54|636.74|757
1656472800000|2022-06-29 03:20:00|647.92|640.12|644.61|636.81|647.98|640.18|644.57|636.77|711
1656473100000|2022-06-29 03:25:00|644.6|636.8|647.13|639.33|647.22|639.42|644.6|636.8|689
1656473400000|2022-06-29 03:30:00|647.12|639.32|645.98|638.18|647.7|639.9|645.78|637.98|434
1656473700000|2022-06-29 03:35:00|646.05|638.25|644.31|636.51|646.09|638.29|643.59|635.79|581
1656474000000|2022-06-29 03:40:00|644.21|636.41|645.08|637.28|645.21|637.41|643.71|635.91|553
1656474300000|2022-06-29 03:45:00|645.1|637.3|640.08|632.28|645.71|637.91|639.58|631.78|682
1656474600000|2022-06-29 03:50:00|640.18|632.38|642.44|634.64|642.69|634.89|639.5|631.7|750
1656474900000|2022-06-29 03:55:00|642.45|634.65|641.74|633.94|643.16|635.36|641.48|633.68|683
1656475200000|2022-06-29 04:00:00|642.14|634.34|642.65|634.85|643.85|636.05|641.69|633.89|565
1656475500000|2022-06-29 04:05:00|642.69|634.89|644.48|636.68|644.81|637.01|641.39|633.59|582
1656475800000|2022-06-29 04:10:00|644.49|636.69|645.88|638.08|646.58|638.78|644.24|636.44|529
1656476100000|2022-06-29 04:15:00|645.93|638.13|644.04|636.24|646.09|638.29|643.77|635.97|660
1656476400000|2022-06-29 04:20:00|644.05|636.25|638.99|631.19|644.14|636.34|638.17|630.37|641
1656476700000|2022-06-29 04:25:00|638.83|631.03|642.53|634.73|642.6|634.8|638.19|630.39|685
1656477000000|2022-06-29 04:30:00|642.54|634.74|645.04|637.24|645.81|638.01|640.97|633.17|720
1656477300000|2022-06-29 04:35:00|645.14|637.34|642.73|634.93|645.14|637.34|642.67|634.87|579
1656477600000|2022-06-29 04:40:00|643.12|635.32|643.82|636.02|644.11|636.31|641.91|634.11|636
1656477900000|2022-06-29 04:45:00|643.81|636.01|641.56|633.76|643.98|636.18|639.17|631.37|732
1656478200000|2022-06-29 04:50:00|641.57|633.77|643|635.2|644.09|636.29|641.32|633.52|594
1656478500000|2022-06-29 04:55:00|642.95|635.15|641.08|633.28|643.15|635.35|640.63|632.83|650
1656478800000|2022-06-29 05:00:00|641.02|633.22|640.45|632.65|641.77|633.97|638.87|631.07|691
1656479100000|2022-06-29 05:05:00|640.41|632.61|640.83|633.03|640.93|633.13|639.79|631.99|604
1656479400000|2022-06-29 05:10:00|640.82|633.02|639.81|632.01|641.14|633.34|639|631.2|463
1656479700000|2022-06-29 05:15:00|639.83|632.03|641.82|634.02|643.06|635.26|639.24|631.44|576
1656480000000|2022-06-29 05:20:00|641.83|634.03|644.46|636.66|645.03|637.23|641.46|633.66|681
1656480300000|2022-06-29 05:25:00|644.51|636.71|639.09|631.29|644.53|636.73|638.63|630.83|710
1656480600000|2022-06-29 05:30:00|639.07|631.27|633.89|626.09|639.3|631.5|633.54|625.74|657
1656480900000|2022-06-29 05:35:00|633.9|626.1|632.91|625.11|634.29|626.49|632.34|624.54|709
1656481200000|2022-06-29 05:40:00|632.92|625.12|633.52|625.72|633.58|625.78|631.77|623.97|632
1656481500000|2022-06-29 05:45:00|633.53|625.73|630.05|622.25|634.6|626.8|629.8|622|808
1656481800000|2022-06-29 05:50:00|629.84|622.04|631.49|623.69|631.63|623.83|627.82|620.02|772
1656482100000|2022-06-29 05:55:00|631.5|623.7|634.21|626.41|635.88|628.08|630.65|622.85|736
1656482400000|2022-06-29 06:00:00|634.59|626.79|632.61|624.81|634.67|626.87|632.55|624.75|550
1656482700000|2022-06-29 06:05:00|632.63|624.83|631.17|623.37|632.63|624.83|629.24|621.44|642
1656483000000|2022-06-29 06:10:00|631.2|623.4|633.14|625.34|633.14|625.34|630.53|622.73|682
1656483300000|2022-06-29 06:15:00|633.18|625.38|632.79|624.99|634.66|626.86|632.61|624.81|611
1656483600000|2022-06-29 06:20:00|632.78|624.98|635.61|627.81|635.63|627.83|630.97|623.17|804
1656483900000|2022-06-29 06:25:00|635.62|627.82|636.72|628.92|637.17|629.37|634.78|626.98|620
1656484200000|2022-06-29 06:30:00|637.15|629.35|636.79|628.99|639.07|631.27|636.53|628.73|643
1656484500000|2022-06-29 06:35:00|636.76|628.96|633.12|625.32|637.14|629.34|632.53|624.73|511
1656484800000|2022-06-29 06:40:00|633.13|625.33|633.61|625.81|634.1|626.3|631.66|623.86|712
1656485100000|2022-06-29 06:45:00|633.66|625.86|632.94|625.14|635.66|627.86|632.37|624.57|661
1656485400000|2022-06-29 06:50:00|632.98|625.18|625.32|617.52|633.08|625.28|622.36|614.56|791
1656485700000|2022-06-29 06:55:00|625.26|617.46|628.79|620.99|630.02|622.22|624.74|616.94|788
1656486000000|2022-06-29 07:00:00|628.8|621|631.37|623.57|631.73|623.93|627.37|619.57|759
1656486300000|2022-06-29 07:05:00|631.47|623.67|628.19|620.39|631.59|623.79|627.86|620.06|628
1656486600000|2022-06-29 07:10:00|628.18|620.38|629.36|621.56|629.91|622.11|627.49|619.69|569
1656486900000|2022-06-29 07:15:00|629.33|621.53|631.36|623.56|632.67|624.87|628.7|620.9|647
1656487200000|2022-06-29 07:20:00|631.35|623.55|633.59|625.79|634.4|626.6|631.33|623.53|572
1656487500000|2022-06-29 07:25:00|633.58|625.78|635.83|628.03|635.93|628.13|632.74|624.94|525
1656487800000|2022-06-29 07:30:00|635.82|628.02|636.52|628.72|637.01|629.21|633.83|626.03|711
1656488100000|2022-06-29 07:35:00|636.41|628.61|635.15|627.35|636.51|628.71|634.72|626.92|542
1656488400000|2022-06-29 07:40:00|635.17|627.37|636.14|628.34|637.05|629.25|635.13|627.33|544
1656488700000|2022-06-29 07:45:00|636.13|628.33|638.88|631.08|638.93|631.13|635.03|627.23|625
1656489000000|2022-06-29 07:50:00|638.84|631.04|639.39|631.59|639.5|631.7|637.98|630.18|488
1656489300000|2022-06-29 07:55:00|639.36|631.56|637.78|629.98|639.87|632.07|637.78|629.98|553
1656489600000|2022-06-29 08:00:00|638.13|630.33|640.89|633.09|640.93|633.13|637.66|629.86|583
1656489900000|2022-06-29 08:05:00|640.8|633|639.63|631.83|641.88|634.08|639.27|631.47|627
1656490200000|2022-06-29 08:10:00|639.61|631.81|640.38|632.58|640.94|633.14|639.54|631.74|359
1656490500000|2022-06-29 08:15:00|640.25|632.45|639.81|632.01|641.13|633.33|638.95|631.15|630
1656490800000|2022-06-29 08:20:00|639.82|632.02|639.79|631.99|640.84|633.04|639.49|631.69|517
1656491100000|2022-06-29 08:25:00|639.8|632|637.09|629.29|639.8|632|636.22|628.42|528
1656491400000|2022-06-29 08:30:00|637.07|629.27|637.31|629.51|638.15|630.35|636.62|628.82|559
1656491700000|2022-06-29 08:35:00|637.32|629.52|637.2|629.4|638.08|630.28|636.2|628.4|446
1656492000000|2022-06-29 08:40:00|637.21|629.41|638.19|630.39|639.18|631.38|634.38|626.58|693
1656492300000|2022-06-29 08:45:00|638.21|630.41|637.73|629.93|638.98|631.18|635.99|628.19|733
1656492600000|2022-06-29 08:50:00|637.66|629.86|635.54|627.74|637.82|630.02|635.22|627.42|720
1656492900000|2022-06-29 08:55:00|635.48|627.68|635.8|628|636.3|628.5|634.35|626.55|610
1656493200000|2022-06-29 09:00:00|635.81|628.01|634.86|627.06|636.89|629.09|634.13|626.33|658
1656493500000|2022-06-29 09:05:00|634.85|627.05|639.46|631.66|639.78|631.98|634.78|626.98|661
1656493800000|2022-06-29 09:10:00|639.47|631.67|643.45|635.65|643.59|635.79|638.86|631.06|696
1656494100000|2022-06-29 09:15:00|643.46|635.66|646.51|638.71|649.34|641.54|643.45|635.65|545
1656494400000|2022-06-29 09:20:00|646.52|638.72|647.34|639.54|650.43|642.63|646.52|638.72|688
1656494700000|2022-06-29 09:25:00|647.33|639.53|648.68|640.88|649.95|642.15|647.31|639.51|610
1656495000000|2022-06-29 09:30:00|648.66|640.86|647.95|640.15|650.52|642.72|646.96|639.16|788
1656495300000|2022-06-29 09:35:00|647.78|639.98|645.03|637.23|648.01|640.21|644.56|636.76|458
1656495600000|2022-06-29 09:40:00|645|637.2|644.7|636.9|645.17|637.37|644.27|636.47|510
1656495900000|2022-06-29 09:45:00|644.8|637|643.31|635.51|644.91|637.11|642.1|634.3|536
1656496200000|2022-06-29 09:50:00|642.62|634.82|642.56|634.76|643.68|635.88|642.05|634.25|693
1656496500000|2022-06-29 09:55:00|642.58|634.78|640.88|633.08|642.6|634.8|640.66|632.86|553
1656496800000|2022-06-29 10:00:00|641.19|633.39|640.1|632.3|642.1|634.3|640.01|632.21|607
1656497100000|2022-06-29 10:05:00|640.11|632.31|643.69|635.89|644.89|637.09|639.73|631.93|641
1656497400000|2022-06-29 10:10:00|643.71|635.91|643.55|635.75|644.2|636.4|642.6|634.8|553
1656497700000|2022-06-29 10:15:00|643.56|635.76|642.3|634.5|644.08|636.28|642.22|634.42|391
1656498000000|2022-06-29 10:20:00|642.29|634.49|640.1|632.3|643.47|635.67|640.1|632.3|598
1656498300000|2022-06-29 10:25:00|640.15|632.35|641.05|633.25|643.04|635.24|639.87|632.07|553
1656498600000|2022-06-29 10:30:00|641.07|633.27|638.71|630.91|642.95|635.15|638.62|630.82|616
1656498900000|2022-06-29 10:35:00|638.72|630.92|639.09|631.29|640.57|632.77|637.94|630.14|488
1656499200000|2022-06-29 10:40:00|639.15|631.35|638.68|630.88|640|632.2|637.75|629.95|547
1656499500000|2022-06-29 10:45:00|638.67|630.87|640.58|632.78|640.58|632.78|637.25|629.45|612
1656499800000|2022-06-29 10:50:00|640.56|632.76|642.25|634.45|642.8|635|640.56|632.76|635
1656500100000|2022-06-29 10:55:00|641.61|633.81|639.97|632.17|642.87|635.07|639.88|632.08|589
1656500400000|2022-06-29 11:00:00|639.96|632.16|638.67|630.87|641.21|633.41|638.43|630.63|684
1656500700000|2022-06-29 11:05:00|638.62|630.82|635.28|627.48|639.19|631.39|634|626.2|646
1656501000000|2022-06-29 11:10:00|635.3|627.5|631.72|623.92|635.7|627.9|630.39|622.59|701
1656501300000|2022-06-29 11:15:00|631.64|623.84|627.81|620.01|632.16|624.36|627.61|619.81|796
1656501600000|2022-06-29 11:20:00|627.77|619.97|630.64|622.84|630.64|622.84|626.59|618.79|838
1656501900000|2022-06-29 11:25:00|630.66|622.86|632.89|625.09|634.48|626.68|630.6|622.8|680
1656502200000|2022-06-29 11:30:00|632.84|625.04|637.04|629.24|638.11|630.31|632.74|624.94|821
1656502500000|2022-06-29 11:35:00|637.05|629.25|635.96|628.16|638.01|630.21|635.38|627.58|702
1656502800000|2022-06-29 11:40:00|636.07|628.27|635.98|628.18|636.78|628.98|634.59|626.79|765
1656503100000|2022-06-29 11:45:00|636|628.2|636.99|629.19|638.05|630.25|635.53|627.73|639
1656503400000|2022-06-29 11:50:00|636.96|629.16|633.6|625.8|637.08|629.28|632.66|624.86|709
1656503700000|2022-06-29 11:55:00|633.59|625.79|638.45|630.65|638.87|631.07|633.16|625.36|769
1656504000000|2022-06-29 12:00:00|638.47|630.67|640.61|632.81|640.74|632.94|638.17|630.37|703
1656504300000|2022-06-29 12:05:00|640.6|632.8|641.09|633.29|641.89|634.09|640.52|632.72|642
1656504600000|2022-06-29 12:10:00|641.11|633.31|641.1|633.3|642.12|634.32|640.1|632.3|719
1656504900000|2022-06-29 12:15:00|640.88|633.08|639.79|631.99|641.81|634.01|639.52|631.72|695
1656505200000|2022-06-29 12:20:00|639.82|632.02|637.65|629.85|641.92|634.12|637.59|629.79|741
1656505500000|2022-06-29 12:25:00|637.64|629.84|637.02|629.22|637.81|630.01|634.01|626.21|712
1656505800000|2022-06-29 12:30:00|636.91|629.11|632.19|624.39|638.06|630.26|630.27|622.47|823
1656506100000|2022-06-29 12:35:00|632.22|624.42|626.45|618.65|632.28|624.48|626.03|618.23|822
1656506400000|2022-06-29 12:40:00|626.46|618.66|629.77|621.97|630.05|622.25|626.25|618.45|807
1656506700000|2022-06-29 12:45:00|629.75|621.95|632.01|624.21|635|627.2|629.01|621.21|726
1656507000000|2022-06-29 12:50:00|632|624.2|631.01|623.21|632.11|624.31|629.28|621.48|645
1656507300000|2022-06-29 12:55:00|631.02|623.22|629.75|621.95|631.13|623.33|629.21|621.41|759
1656507600000|2022-06-29 13:00:00|629.72|621.92|633.04|625.24|633.89|626.09|629.55|621.75|741
1656507900000|2022-06-29 13:05:00|633.03|625.23|634.24|626.44|634.64|626.84|632.55|624.75|625
1656508200000|2022-06-29 13:10:00|634.21|626.41|634.98|627.18|636.47|628.67|632.64|624.84|792
1656508500000|2022-06-29 13:15:00|634.99|627.19|635.94|628.14|636.98|629.18|634.25|626.45|814
1656508800000|2022-06-29 13:20:00|635.93|628.13|633.25|625.45|637.14|629.34|632.99|625.19|734
1656509100000|2022-06-29 13:25:00|633.24|625.44|636.61|628.81|637.37|629.57|632.71|624.91|760
1656509400000|2022-06-29 13:30:00|636.66|628.86|632.1|624.3|637.52|629.72|631.76|623.96|927
1656509700000|2022-06-29 13:35:00|632.11|624.31|633.25|625.45|635.92|628.12|631.28|623.48|901
1656510000000|2022-06-29 13:40:00|633.24|625.44|624.93|617.13|633.27|625.47|624.36|616.56|908
1656510300000|2022-06-29 13:45:00|624.92|617.12|631.29|623.49|631.95|624.15|622.92|615.12|911
1656510600000|2022-06-29 13:50:00|632.02|624.22|639.15|631.35|641.27|633.47|630.71|622.91|964
1656510900000|2022-06-29 13:55:00|639.26|631.46|638.81|631.01|640.57|632.77|637.64|629.84|761
1656511200000|2022-06-29 14:00:00|638.73|630.93|641.35|633.55|642.71|634.91|637.16|629.36|814
1656511500000|2022-06-29 14:05:00|641.34|633.54|643.84|636.04|644.65|636.85|640.19|632.39|765
1656511800000|2022-06-29 14:10:00|643.81|636.01|642.78|634.98|645.77|637.97|642.71|634.91|794
1656512100000|2022-06-29 14:15:00|642.8|635|637.89|630.09|644.16|636.36|637.75|629.95|781
1656512400000|2022-06-29 14:20:00|637.88|630.08|638.97|631.17|640.12|632.32|637.62|629.82|767
1656512700000|2022-06-29 14:25:00|638.92|631.12|640.73|632.93|641.77|633.97|638.35|630.55|776
1656513000000|2022-06-29 14:30:00|640.59|632.79|639.64|631.84|642.9|635.1|638.38|630.58|848
1656513300000|2022-06-29 14:35:00|639.65|631.85|639.04|631.24|640.15|632.35|636.54|628.74|757
1656513600000|2022-06-29 14:40:00|639.05|631.25|642.34|634.54|642.58|634.78|637.96|630.16|750
1656513900000|2022-06-29 14:45:00|642.33|634.53|644.05|636.25|644.73|636.93|642.32|634.52|723
1656514200000|2022-06-29 14:50:00|644.09|636.29|643.9|636.1|645.6|637.8|643.7|635.9|801
1656514500000|2022-06-29 14:55:00|643.89|636.09|641.17|633.37|643.99|636.19|640.93|633.13|709
1656514800000|2022-06-29 15:00:00|641.18|633.38|638.86|631.06|642.16|634.36|637.93|630.13|707
1656515100000|2022-06-29 15:05:00|638.88|631.08|639.98|632.18|640.41|632.61|637.47|629.67|653
1656515400000|2022-06-29 15:10:00|639.97|632.17|638.61|630.81|640.77|632.97|637.75|629.95|626
1656515700000|2022-06-29 15:15:00|638.62|630.82|637.27|629.47|639.98|632.18|637.27|629.47|582
1656516000000|2022-06-29 15:20:00|637.2|629.4|635.62|627.82|637.45|629.65|634.24|626.44|559
1656516300000|2022-06-29 15:25:00|635.63|627.83|638.98|631.18|639.47|631.67|635.42|627.62|702
1656516600000|2022-06-29 15:30:00|639.03|631.23|638.29|630.49|639.9|632.1|636.87|629.07|780
1656516900000|2022-06-29 15:35:00|638.28|630.48|638.24|630.44|639.28|631.48|637.59|629.79|727
1656517200000|2022-06-29 15:40:00|638.23|630.43|636.66|628.86|639.25|631.45|634.68|626.88|747
1656517500000|2022-06-29 15:45:00|637.01|629.21|639.82|632.02|640.41|632.61|636.39|628.59|767
1656517800000|2022-06-29 15:50:00|639.83|632.03|640.18|632.38|641.01|633.21|639.78|631.98|663
1656518100000|2022-06-29 15:55:00|640.17|632.37|638.72|630.92|640.18|632.38|637.25|629.45|685
1656518400000|2022-06-29 16:00:00|638.44|630.64|636.08|628.28|638.78|630.98|635.78|627.98|706
1656518700000|2022-06-29 16:05:00|636.07|628.27|633.92|626.12|636.11|628.31|633.01|625.21|724
1656519000000|2022-06-29 16:10:00|633.87|626.07|636.16|628.36|637.5|629.7|633.85|626.05|692
1656519300000|2022-06-29 16:15:00|636.17|628.37|634.42|626.62|637.45|629.65|634.33|626.53|585
1656519600000|2022-06-29 16:20:00|634.41|626.61|625.37|617.57|635.34|627.54|623.91|616.11|790
1656519900000|2022-06-29 16:25:00|625.48|617.68|624.9|617.1|625.76|617.96|622.15|614.35|742
1656520200000|2022-06-29 16:30:00|624.95|617.15|621.9|614.1|625.93|618.13|621.61|613.81|744
1656520500000|2022-06-29 16:35:00|621.92|614.12|621.21|613.41|622.93|615.13|618.93|611.13|708
1656520800000|2022-06-29 16:40:00|621.22|613.42|622.33|614.53|622.42|614.62|619.56|611.76|613
1656521100000|2022-06-29 16:45:00|622.32|614.52|620.9|613.1|622.44|614.64|619.83|612.03|568
1656521400000|2022-06-29 16:50:00|620.84|613.04|620.94|613.14|622.28|614.48|619.2|611.4|700
1656521700000|2022-06-29 16:55:00|620.93|613.13|623.27|615.47|623.56|615.76|620.71|612.91|645
1656522000000|2022-06-29 17:00:00|623.2|615.4|623.55|615.75|625.18|617.38|622.71|614.91|663
1656522300000|2022-06-29 17:05:00|623.54|615.74|625.36|617.56|625.82|618.02|622.05|614.25|564
1656522600000|2022-06-29 17:10:00|625.37|617.57|621.58|613.78|627.55|619.75|621.3|613.5|752
1656522900000|2022-06-29 17:15:00|621.57|613.77|617.3|609.5|622.11|614.31|616.6|608.8|743
1656523200000|2022-06-29 17:20:00|617.28|609.48|622.27|614.47|622.63|614.83|616.87|609.07|752
1656523500000|2022-06-29 17:25:00|622.25|614.45|625.1|617.3|625.47|617.67|620.91|613.11|644
1656523800000|2022-06-29 17:30:00|625.15|617.35|624.01|616.21|625.17|617.37|622.81|615.01|687
1656524100000|2022-06-29 17:35:00|624.02|616.22|624.86|617.06|625.03|617.23|622.73|614.93|672
1656524400000|2022-06-29 17:40:00|624.64|616.84|628.01|620.21|628.01|620.21|623.88|616.08|618
1656524700000|2022-06-29 17:45:00|627.92|620.12|628.03|620.23|628.55|620.75|626.91|619.11|454
1656525000000|2022-06-29 17:50:00|627.95|620.15|630.99|623.19|630.99|623.19|627.69|619.89|514
1656525300000|2022-06-29 17:55:00|631.01|623.21|634.35|626.55|634.41|626.61|630.65|622.85|587
1656525600000|2022-06-29 18:00:00|634.37|626.57|635.63|627.83|635.93|628.13|633.91|626.11|548
1656525900000|2022-06-29 18:05:00|635.62|627.82|635.15|627.35|635.7|627.9|634.03|626.23|506
1656526200000|2022-06-29 18:10:00|635.14|627.34|636.01|628.21|636.37|628.57|634.26|626.46|384
1656526500000|2022-06-29 18:15:00|635.94|628.14|633.12|625.32|636.59|628.79|632.81|625.01|432
1656526800000|2022-06-29 18:20:00|633.14|625.34|631.52|623.72|633.2|625.4|630.61|622.81|448
1656527100000|2022-06-29 18:25:00|631.51|623.71|632.77|624.97|632.77|624.97|630.83|623.03|662
1656527400000|2022-06-29 18:30:00|632.8|625|631.11|623.31|632.8|625|630.3|622.5|588
1656527700000|2022-06-29 18:35:00|631.14|623.34|629.72|621.92|631.14|623.34|629.28|621.48|638
1656528000000|2022-06-29 18:40:00|629.71|621.91|628.89|621.09|629.86|622.06|627.77|619.97|607
1656528300000|2022-06-29 18:45:00|628.88|621.08|627.11|619.31|628.88|621.08|626.08|618.28|521
1656528600000|2022-06-29 18:50:00|627.05|619.25|629.93|622.13|629.93|622.13|626.63|618.83|715
1656528900000|2022-06-29 18:55:00|629.91|622.11|627.35|619.55|630.57|622.77|627.07|619.27|682
1656529200000|2022-06-29 19:00:00|627.4|619.6|626.06|618.26|627.94|620.14|624.85|617.05|716
1656529500000|2022-06-29 19:05:00|626.09|618.29|631.03|623.23|631.09|623.29|625.63|617.83|733
1656529800000|2022-06-29 19:10:00|631|623.2|630.79|622.99|631.05|623.25|628.55|620.75|688
1656530100000|2022-06-29 19:15:00|630.74|622.94|630.69|622.89|632.64|624.84|629.67|621.87|682
1656530400000|2022-06-29 19:20:00|630.68|622.88|631.59|623.79|631.97|624.17|630.61|622.81|617
1656530700000|2022-06-29 19:25:00|631.63|623.83|633.96|626.16|635.1|627.3|631.4|623.6|479
1656531000000|2022-06-29 19:30:00|633.82|626.02|632.08|624.28|634.04|626.24|631.51|623.71|712
1656531300000|2022-06-29 19:35:00|632.07|624.27|631.96|624.16|632.71|624.91|630.52|622.72|700
1656531600000|2022-06-29 19:40:00|631.79|623.99|632.71|624.91|632.78|624.98|630.65|622.85|677
1656531900000|2022-06-29 19:45:00|632.7|624.9|632.96|625.16|634.1|626.3|632|624.2|711
1656532200000|2022-06-29 19:50:00|632.95|625.15|638.81|631.01|639.45|631.65|632.95|625.15|521
1656532500000|2022-06-29 19:55:00|638.57|630.77|642.11|634.31|642.11|634.31|638.45|630.65|656
1656532800000|2022-06-29 20:00:00|642.12|634.32|642.72|634.92|644.41|636.61|638.84|631.04|772
1656533100000|2022-06-29 20:05:00|642.79|634.99|647.34|639.54|648.25|640.45|642.48|634.68|822
1656533400000|2022-06-29 20:10:00|647.48|639.68|647.3|639.5|648.41|640.61|645.64|637.84|756
1656533700000|2022-06-29 20:15:00|647.31|639.51|647.39|639.59|648.14|640.34|645.71|637.91|632
1656534000000|2022-06-29 20:20:00|647.55|639.75|642.58|634.78|647.61|639.81|642.46|634.66|736
1656534300000|2022-06-29 20:25:00|642.57|634.77|642.04|634.24|643.35|635.55|641.69|633.89|641
1656534600000|2022-06-29 20:30:00|642.14|634.34|638.19|630.39|642.28|634.48|637.74|629.94|717
1656534900000|2022-06-29 20:35:00|638.14|630.34|635.29|627.49|639.19|631.39|635.14|627.34|740
1656535200000|2022-06-29 20:40:00|635.3|627.5|635.67|627.87|636.72|628.92|634.63|626.83|692
1656535500000|2022-06-29 20:45:00|636.18|628.38|637.76|629.96|638|630.2|635.67|627.87|659
1656535800000|2022-06-29 20:50:00|637.75|629.95|634.7|626.9|637.75|629.95|634.33|626.53|491
1656536100000|2022-06-29 20:55:00|634.71|626.91|636.65|628.85|636.9|629.1|634.29|626.49|754
1656536400000|2022-06-29 21:00:00|636.63|628.83|635.01|627.21|636.88|629.08|634.64|626.84|671
1656536700000|2022-06-29 21:05:00|635.02|627.22|635.69|627.89|635.91|628.11|634.87|627.07|624
1656537000000|2022-06-29 21:10:00|635.77|627.97|636.76|628.96|637.94|630.14|635.45|627.65|603
1656537300000|2022-06-29 21:15:00|636.71|628.91|636.95|629.15|637.13|629.33|635.75|627.95|614
1656537600000|2022-06-29 21:20:00|636.91|629.11|637.73|629.93|639.23|631.43|636.84|629.04|264
1656537900000|2022-06-29 21:25:00|637.74|629.94|637.48|629.68|637.95|630.15|637.43|629.63|229
1656538200000|2022-06-29 21:30:00|637.47|629.67|637.47|629.67|637.94|630.14|637.4|629.6|150
1656538500000|2022-06-29 21:35:00|637.45|629.65|637.93|630.13|638.2|630.4|637.45|629.65|208
1656538800000|2022-06-29 21:40:00|637.98|630.18|639.15|631.35|639.17|631.37|637.95|630.15|202
1656539100000|2022-06-29 21:45:00|639.14|631.34|638.39|630.59|639.29|631.49|638.29|630.49|130
1656539400000|2022-06-29 21:50:00|638.36|630.56|635.53|627.73|638.41|630.61|634.66|626.86|242
1656539700000|2022-06-29 21:55:00|635.51|627.71|636|628.2|636.37|628.57|635|627.2|247
1656540000000|2022-06-29 22:00:00|636.12|628.32|637.01|629.21|637.39|629.59|635.45|627.65|272
1656540300000|2022-06-29 22:05:00|637.04|629.24|638.5|630.7|638.63|630.83|636.8|629|214
1656540600000|2022-06-29 22:10:00|638.51|630.71|639.02|631.22|639.22|631.42|638.33|630.53|265
1656540900000|2022-06-29 22:15:00|638.97|631.17|635.53|627.73|639.11|631.31|635.24|627.44|236
1656541200000|2022-06-29 22:20:00|635.55|627.75|634.88|627.08|636.08|628.28|634.4|626.6|140
1656541500000|2022-06-29 22:25:00|634.86|627.06|632.2|624.4|635.43|627.63|632.2|624.4|476
1656541800000|2022-06-29 22:30:00|631.93|624.13|630.39|622.59|632.34|624.54|628.46|620.66|568
1656542100000|2022-06-29 22:35:00|630.43|622.63|628.42|620.62|630.78|622.98|628.4|620.6|506
1656542400000|2022-06-29 22:40:00|628.43|620.63|627.17|619.37|629.89|622.09|626.22|618.42|436
1656542700000|2022-06-29 22:45:00|627.16|619.36|626.98|619.18|629.11|621.31|625.83|618.03|513
1656543000000|2022-06-29 22:50:00|626.94|619.14|630.44|622.64|630.51|622.71|626.83|619.03|385
1656543300000|2022-06-29 22:55:00|630.46|622.66|631.03|623.23|632.09|624.29|630.33|622.53|510
1656543600000|2022-06-29 23:00:00|631|623.2|630.93|623.13|631.72|623.92|630.82|623.02|498
1656543900000|2022-06-29 23:05:00|630.97|623.17|623.42|615.62|631.05|623.25|622.43|614.63|597
1656544200000|2022-06-29 23:10:00|623.43|615.63|624.03|616.23|625.33|617.53|623.42|615.62|375
1656544500000|2022-06-29 23:15:00|623.97|616.17|621.46|613.66|624.55|616.75|620.42|612.62|539
1656544800000|2022-06-29 23:20:00|621.41|613.61|622.07|614.27|622.24|614.44|620.56|612.76|453
1656545100000|2022-06-29 23:25:00|622.06|614.26|620.33|612.53|622.08|614.28|619.42|611.62|475
1656545400000|2022-06-29 23:30:00|620.26|612.46|621.39|613.59|622.35|614.55|619.55|611.75|380
1656545700000|2022-06-29 23:35:00|621.4|613.6|623.34|615.54|625.16|617.36|621.38|613.58|496
1656546000000|2022-06-29 23:40:00|623.35|615.55|623.35|615.55|624.74|616.94|622.46|614.66|363
1656546300000|2022-06-29 23:45:00|623.36|615.56|623.92|616.12|624.66|616.86|623.28|615.48|314
1656546600000|2022-06-29 23:50:00|623.91|616.11|624.42|616.62|624.42|616.62|621.37|613.57|427
1656546900000|2022-06-29 23:55:00|624.41|616.61|626.93|619.13|627.01|619.21|624.25|616.45|424
1656547200000|2022-06-30 00:00:00|626.96|619.16|628.37|620.57|628.82|621.02|625.42|617.62|563
1656547500000|2022-06-30 00:05:00|628.29|620.49|625.2|617.4|628.5|620.7|623.3|615.5|573
1656547800000|2022-06-30 00:10:00|625.21|617.41|629.15|621.35|630.35|622.55|625.21|617.41|559
1656548100000|2022-06-30 00:15:00|629.14|621.34|626.14|618.34|629.45|621.65|623.57|615.77|551
1656548400000|2022-06-30 00:20:00|626.16|618.36|628.84|621.04|629.79|621.99|626.16|618.36|571
1656548700000|2022-06-30 00:25:00|628.76|620.96|625.89|618.09|629|621.2|625.38|617.58|410
1656549000000|2022-06-30 00:30:00|625.86|618.06|625.19|617.39|630.17|622.37|624.9|617.1|598
1656549300000|2022-06-30 00:35:00|625.22|617.42|621.07|613.27|625.34|617.54|620.66|612.86|456
1656549600000|2022-06-30 00:40:00|620.72|612.92|619.83|612.03|622.35|614.55|618.39|610.59|607
1656549900000|2022-06-30 00:45:00|619.87|612.07|621.38|613.58|621.9|614.1|619.23|611.43|503
1656550200000|2022-06-30 00:50:00|621.4|613.6|622.63|614.83|622.67|614.87|619.29|611.49|536
1656550500000|2022-06-30 00:55:00|622.65|614.85|620.18|612.38|623.06|615.26|620.14|612.34|340
1656550800000|2022-06-30 01:00:00|620.17|612.37|622.96|615.16|623.18|615.38|618.49|610.69|533
1656551100000|2022-06-30 01:05:00|622.91|615.11|624.34|616.54|626.15|618.35|622.91|615.11|445
1656551400000|2022-06-30 01:10:00|624.37|616.57|624.4|616.6|625.86|618.06|623.3|615.5|476
1656551700000|2022-06-30 01:15:00|624.41|616.61|615.3|607.5|624.78|616.98|612.74|604.94|581
1656552000000|2022-06-30 01:20:00|616.09|608.29|613.19|605.39|616.39|608.59|610.55|602.75|727
1656552300000|2022-06-30 01:25:00|612.74|604.94|616.13|608.33|616.16|608.36|612.31|604.51|541
1656552600000|2022-06-30 01:30:00|616.15|608.35|611.95|604.15|616.15|608.35|610.66|602.86|626
1656552900000|2022-06-30 01:35:00|611.93|604.13|615.17|607.37|615.63|607.83|611.89|604.09|586
1656553200000|2022-06-30 01:40:00|615.16|607.36|615.33|607.53|615.51|607.71|613.49|605.69|443
1656553500000|2022-06-30 01:45:00|615.34|607.54|616.27|608.47|616.55|608.75|614.88|607.08|439
1656553800000|2022-06-30 01:50:00|616.3|608.5|614.17|606.37|617.19|609.39|614.14|606.34|401
1656554100000|2022-06-30 01:55:00|614.16|606.36|613.91|606.11|616.01|608.21|613.3|605.5|361
1656554400000|2022-06-30 02:00:00|613.76|605.96|615.39|607.59|616.05|608.25|613.41|605.61|468
1656554700000|2022-06-30 02:05:00|615.42|607.62|616.78|608.98|617.02|609.22|614.46|606.66|446
1656555000000|2022-06-30 02:10:00|616.74|608.94|615.91|608.11|618.11|610.31|615.38|607.58|630
1656555300000|2022-06-30 02:15:00|615.97|608.17|618.26|610.46|619.12|611.32|615.62|607.82|549
1656555600000|2022-06-30 02:20:00|618.3|610.5|617.76|609.96|618.93|611.13|617.39|609.59|388
1656555900000|2022-06-30 02:25:00|617.79|609.99|618.29|610.49|618.44|610.64|617.2|609.4|426
1656556200000|2022-06-30 02:30:00|618.3|610.5|619.92|612.12|620.1|612.3|618.3|610.5|396
1656556500000|2022-06-30 02:35:00|619.85|612.05|623.46|615.66|623.85|616.05|619.85|612.05|404
1656556800000|2022-06-30 02:40:00|623.44|615.64|623.08|615.28|624.12|616.32|622.22|614.42|686
1656557100000|2022-06-30 02:45:00|623.07|615.27|620.23|612.43|623.26|615.46|620.02|612.22|571
1656557400000|2022-06-30 02:50:00|620.24|612.44|620.78|612.98|621.4|613.6|619.74|611.94|591
1656557700000|2022-06-30 02:55:00|620.8|613|623.35|615.55|623.97|616.17|620.78|612.98|436
1656558000000|2022-06-30 03:00:00|623.36|615.56|622.81|615.01|624.08|616.28|622.26|614.46|371
1656558300000|2022-06-30 03:05:00|622.71|614.91|620.84|613.04|623|615.2|619.86|612.06|354
1656558600000|2022-06-30 03:10:00|620.65|612.85|621.13|613.33|621.96|614.16|620.28|612.48|350
1656558900000|2022-06-30 03:15:00|621.12|613.32|621.11|613.31|621.56|613.76|619.59|611.79|568
1656559200000|2022-06-30 03:20:00|621.09|613.29|617.42|609.62|622.19|614.39|617.24|609.44|623
1656559500000|2022-06-30 03:25:00|617.41|609.61|621.87|614.07|621.87|614.07|617.37|609.57|629
1656559800000|2022-06-30 03:30:00|621.75|613.95|620.88|613.08|623.78|615.98|620.88|613.08|621
1656560100000|2022-06-30 03:35:00|620.89|613.09|619.31|611.51|621.37|613.57|618.92|611.12|658
1656560400000|2022-06-30 03:40:00|619.3|611.5|621.53|613.73|621.94|614.14|617.33|609.53|668
1656560700000|2022-06-30 03:45:00|621.54|613.74|620.38|612.58|622.01|614.21|620.23|612.43|613
1656561000000|2022-06-30 03:50:00|620.39|612.59|621.66|613.86|621.9|614.1|620.25|612.45|585
1656561300000|2022-06-30 03:55:00|621.6|613.8|623.09|615.29|623.75|615.95|621.6|613.8|617
1656561600000|2022-06-30 04:00:00|623.08|615.28|621.28|613.48|624.13|616.33|620.91|613.11|697
1656561900000|2022-06-30 04:05:00|621.29|613.49|625.5|617.7|625.5|617.7|619.67|611.87|638
1656562200000|2022-06-30 04:10:00|625.4|617.6|628.91|621.11|630.56|622.76|625.29|617.49|696
1656562500000|2022-06-30 04:15:00|628.9|621.1|631.11|623.31|631.11|623.31|627.95|620.15|696
1656562800000|2022-06-30 04:20:00|631.08|623.28|629.9|622.1|633.25|625.45|629.8|622|626
1656563100000|2022-06-30 04:25:00|629.88|622.08|624.17|616.37|629.88|622.08|624.17|616.37|435
1656563400000|2022-06-30 04:30:00|624.19|616.39|625.76|617.96|625.99|618.19|623.44|615.64|424
1656563700000|2022-06-30 04:35:00|625.54|617.74|624.73|616.93|626.14|618.34|623.48|615.68|458
1656564000000|2022-06-30 04:40:00|624.71|616.91|624.5|616.7|624.82|617.02|622.97|615.17|424
1656564300000|2022-06-30 04:45:00|624.46|616.66|624.18|616.38|625.96|618.16|623.37|615.57|584
1656564600000|2022-06-30 04:50:00|624.09|616.29|620.46|612.66|624.84|617.04|620.46|612.66|651
1656564900000|2022-06-30 04:55:00|620.44|612.64|619.98|612.18|620.55|612.75|617.3|609.5|556
1656565200000|2022-06-30 05:00:00|619.96|612.16|618.95|611.15|621.73|613.93|618.59|610.79|638
1656565500000|2022-06-30 05:05:00|618.96|611.16|618.12|610.32|619.2|611.4|617.54|609.74|462
1656565800000|2022-06-30 05:10:00|618.13|610.33|615.27|607.47|618.78|610.98|614.83|607.03|555
1656566100000|2022-06-30 05:15:00|615.28|607.48|617.84|610.04|618.08|610.28|615.2|607.4|598
1656566400000|2022-06-30 05:20:00|617.85|610.05|615.86|608.06|619.04|611.24|614.39|606.59|748
1656566700000|2022-06-30 05:25:00|615.87|608.07|619.07|611.27|619.18|611.38|613.87|606.07|815
1656567000000|2022-06-30 05:30:00|619.01|611.21|622.01|614.21|623.2|615.4|618.86|611.06|641
1656567300000|2022-06-30 05:35:00|622|614.2|622.23|614.43|622.79|614.99|619.79|611.99|656
1656567600000|2022-06-30 05:40:00|622.2|614.4|619.49|611.69|622.24|614.44|619.01|611.21|529
1656567900000|2022-06-30 05:45:00|619.52|611.72|620.27|612.47|622.03|614.23|619.52|611.72|423
1656568200000|2022-06-30 05:50:00|620.29|612.49|617.3|609.5|620.7|612.9|616.89|609.09|531
1656568500000|2022-06-30 05:55:00|617.32|609.52|617.9|610.1|619.2|611.4|615.88|608.08|616
1656568800000|2022-06-30 06:00:00|617.91|610.11|616.35|608.55|620.25|612.45|616.34|608.54|724
1656569100000|2022-06-30 06:05:00|616.42|608.62|615.77|607.97|617.11|609.31|615.47|607.67|565
1656569400000|2022-06-30 06:10:00|615.78|607.98|616.75|608.95|617.88|610.08|615.21|607.41|476
1656569700000|2022-06-30 06:15:00|616.77|608.97|615.86|608.06|617.74|609.94|614.75|606.95|623
1656570000000|2022-06-30 06:20:00|615.91|608.11|616.01|608.21|617.77|609.97|613.79|605.99|767
1656570300000|2022-06-30 06:25:00|615.97|608.17|614.18|606.38|618.22|610.42|613.96|606.16|764
1656570600000|2022-06-30 06:30:00|614.19|606.39|607.27|599.47|614.28|606.48|604.63|596.83|946
1656570900000|2022-06-30 06:35:00|607.26|599.46|605.8|598|608.89|601.09|604.98|597.18|855
1656571200000|2022-06-30 06:40:00|605.82|598.02|604.81|597.01|605.97|598.17|603.42|595.62|793
1656571500000|2022-06-30 06:45:00|604.78|596.98|606.41|598.61|606.82|599.02|604.18|596.38|783
1656571800000|2022-06-30 06:50:00|606.4|598.6|605.19|597.39|607.29|599.49|604.24|596.44|685
1656572100000|2022-06-30 06:55:00|605.11|597.31|605.99|598.19|607.67|599.87|603.96|596.16|768
1656572400000|2022-06-30 07:00:00|605.95|598.15|605.84|598.04|608.07|600.27|605.28|597.48|774
1656572700000|2022-06-30 07:05:00|605.83|598.03|606.81|599.01|607.89|600.09|605.43|597.63|639
1656573000000|2022-06-30 07:10:00|606.8|599|605.51|597.71|607.17|599.37|604.66|596.86|645
1656573300000|2022-06-30 07:15:00|605.43|597.63|606.46|598.66|606.62|598.82|603.5|595.7|831
1656573600000|2022-06-30 07:20:00|606.47|598.67|609.86|602.06|610.11|602.31|605.84|598.04|715
1656573900000|2022-06-30 07:25:00|609.81|602.01|608.07|600.27|611.1|603.3|607.72|599.92|775
1656574200000|2022-06-30 07:30:00|608.06|600.26|607.01|599.21|608.14|600.34|606.25|598.45|592
1656574500000|2022-06-30 07:35:00|607|599.2|606.8|599|607.18|599.38|606.2|598.4|484
1656574800000|2022-06-30 07:40:00|606.81|599.01|607.63|599.83|607.94|600.14|605.43|597.63|604
1656575100000|2022-06-30 07:45:00|607.64|599.84|605.87|598.07|608.15|600.35|605.65|597.85|647
1656575400000|2022-06-30 07:50:00|605.75|597.95|605.33|597.53|606.76|598.96|604.76|596.96|513
1656575700000|2022-06-30 07:55:00|605.34|597.54|608.09|600.29|609.22|601.42|604.97|597.17|640
1656576000000|2022-06-30 08:00:00|608.08|600.28|604.41|596.61|608.17|600.37|603.42|595.62|677
1656576300000|2022-06-30 08:05:00|604.4|596.6|603.26|595.46|604.8|597|603.26|595.46|699
1656576600000|2022-06-30 08:10:00|603.25|595.45|604.88|597.08|605.82|598.02|603.12|595.32|734
1656576900000|2022-06-30 08:15:00|604.89|597.09|603.28|595.48|605.08|597.28|602.99|595.19|728
1656577200000|2022-06-30 08:20:00|603.29|595.49|601.17|593.37|605.09|597.29|601.02|593.22|692
1656577500000|2022-06-30 08:25:00|601.32|593.52|604.13|596.33|605.82|598.02|600.28|592.48|729
1656577800000|2022-06-30 08:30:00|604.14|596.34|604.83|597.03|607.05|599.25|603.71|595.91|609
1656578100000|2022-06-30 08:35:00|604.81|597.01|603.64|595.84|605|597.2|602.93|595.13|762
1656578400000|2022-06-30 08:40:00|603.65|595.85|604.8|597|605.13|597.33|602.74|594.94|760
1656578700000|2022-06-30 08:45:00|604.81|597.01|604.07|596.27|604.88|597.08|603.54|595.74|681
1656579000000|2022-06-30 08:50:00|604.11|596.31|601.78|593.98|604.11|596.31|600.38|592.58|768
1656579300000|2022-06-30 08:55:00|601.79|593.99|603.35|595.55|604.17|596.37|600.5|592.7|770
1656579600000|2022-06-30 09:00:00|603.49|595.69|603.67|595.87|605.47|597.67|602.64|594.84|836
1656579900000|2022-06-30 09:05:00|603.66|595.86|597.96|590.16|604.34|596.54|596.94|589.14|792
1656580200000|2022-06-30 09:10:00|597.97|590.17|596.29|588.49|600.37|592.57|594.4|586.6|913
1656580500000|2022-06-30 09:15:00|596.27|588.47|595.85|588.05|597.28|589.48|594.44|586.64|913
1656580800000|2022-06-30 09:20:00|595.79|587.99|595.97|588.17|596.66|588.86|594.43|586.63|844
1656581100000|2022-06-30 09:25:00|595.96|588.16|593.72|585.92|596.09|588.29|592.84|585.04|909
1656581400000|2022-06-30 09:30:00|593.73|585.93|595.82|588.02|596.84|589.04|592.36|584.56|924
1656581700000|2022-06-30 09:35:00|595.81|588.01|595.18|587.38|596.75|588.95|594.72|586.92|735
1656582000000|2022-06-30 09:40:00|595.19|587.39|595.94|588.14|596.27|588.47|594.81|587.01|650
1656582300000|2022-06-30 09:45:00|595.95|588.15|599.22|591.42|601.32|593.52|595.85|588.05|672
1656582600000|2022-06-30 09:50:00|599.24|591.44|604.17|596.37|604.17|596.37|599.06|591.26|718
1656582900000|2022-06-30 09:55:00|604.12|596.32|602.61|594.81|604.42|596.62|602.06|594.26|679
1656583200000|2022-06-30 10:00:00|602.66|594.86|602.63|594.83|603.91|596.11|602.05|594.25|740
1656583500000|2022-06-30 10:05:00|602.68|594.88|603.21|595.41|603.96|596.16|602.18|594.38|750
1656583800000|2022-06-30 10:10:00|603.2|595.4|602.96|595.16|603.82|596.02|601.27|593.47|768
1656584100000|2022-06-30 10:15:00|602.97|595.17|602.2|594.4|603.05|595.25|600.47|592.67|731
1656584400000|2022-06-30 10:20:00|602.08|594.28|601.41|593.61|602.19|594.39|600.92|593.12|651
1656584700000|2022-06-30 10:25:00|601.4|593.6|600.29|592.49|601.5|593.7|599.76|591.96|741
1656585000000|2022-06-30 10:30:00|600.22|592.42|598.57|590.77|600.76|592.96|597.85|590.05|771
1656585300000|2022-06-30 10:35:00|598.53|590.73|598.34|590.54|598.83|591.03|597.32|589.52|767
1656585600000|2022-06-30 10:40:00|598.35|590.55|597.93|590.13|599.02|591.22|596.83|589.03|713
1656585900000|2022-06-30 10:45:00|597.97|590.17|596.03|588.23|598.08|590.28|595.05|587.25|824
1656586200000|2022-06-30 10:50:00|596.01|588.21|595.55|587.75|596.81|589.01|594.14|586.34|791
1656586500000|2022-06-30 10:55:00|595.54|587.74|599.99|592.19|600.09|592.29|595.46|587.66|836
1656586800000|2022-06-30 11:00:00|600.03|592.23|598.91|591.11|600.57|592.77|598.32|590.52|554
1656587100000|2022-06-30 11:05:00|598.9|591.1|598.74|590.94|600.04|592.24|597.33|589.53|638
1656587400000|2022-06-30 11:10:00|598.75|590.95|599|591.2|600.29|592.49|597.78|589.98|583
1656587700000|2022-06-30 11:15:00|599.01|591.21|598.58|590.78|599.94|592.14|597.81|590.01|630
1656588000000|2022-06-30 11:20:00|598.63|590.83|598.75|590.95|599.57|591.77|597.83|590.03|753
1656588300000|2022-06-30 11:25:00|598.74|590.94|600.23|592.43|600.28|592.48|597.82|590.02|637
1656588600000|2022-06-30 11:30:00|600.24|592.44|607.39|599.59|607.42|599.62|600.01|592.21|651
1656588900000|2022-06-30 11:35:00|607.54|599.74|602.67|594.87|608.21|600.41|602.28|594.48|664
1656589200000|2022-06-30 11:40:00|602.66|594.86|601.37|593.57|603.17|595.37|601.02|593.22|545
1656589500000|2022-06-30 11:45:00|601.38|593.58|598.37|590.57|601.75|593.95|598.13|590.33|646
1656589800000|2022-06-30 11:50:00|598.05|590.25|597.75|589.95|599.64|591.84|597.75|589.95|669
1656590100000|2022-06-30 11:55:00|597.8|590|601.6|593.8|602.26|594.46|597.8|590|727
1656590400000|2022-06-30 12:00:00|601.63|593.83|605.06|597.26|605.06|597.26|601.35|593.55|546
1656590700000|2022-06-30 12:05:00|605.09|597.29|602.41|594.61|605.17|597.37|601.88|594.08|434
1656591000000|2022-06-30 12:10:00|602.42|594.62|603.03|595.23|603.63|595.83|602.25|594.45|342
1656591300000|2022-06-30 12:15:00|603.04|595.24|603.99|596.19|604.46|596.66|602.27|594.47|514
1656591600000|2022-06-30 12:20:00|604.01|596.21|607.01|599.21|608.24|600.44|604.01|596.21|604
1656591900000|2022-06-30 12:25:00|606.92|599.12|607.93|600.13|607.99|600.19|604.81|597.01|628
1656592200000|2022-06-30 12:30:00|607.91|600.11|612.09|604.29|614.25|606.45|607.77|599.97|893
1656592500000|2022-06-30 12:35:00|612.08|604.28|609.41|601.61|612.28|604.48|608.14|600.34|631
1656592800000|2022-06-30 12:40:00|609.68|601.88|615.07|607.27|616.25|608.45|609.55|601.75|730
1656593100000|2022-06-30 12:45:00|615.08|607.28|615.71|607.91|617.53|609.73|614.03|606.23|728
1656593400000|2022-06-30 12:50:00|615.72|607.92|614.1|606.3|615.9|608.1|613.77|605.97|646
1656593700000|2022-06-30 12:55:00|614.11|606.31|613.36|605.56|615.61|607.81|611.75|603.95|661
1656594000000|2022-06-30 13:00:00|613.37|605.57|616.05|608.25|616.12|608.32|612.8|605|774
1656594300000|2022-06-30 13:05:00|616.18|608.38|613.42|605.62|616.28|608.48|613.25|605.45|638
1656594600000|2022-06-30 13:10:00|613.39|605.59|610.71|602.91|613.48|605.68|610.26|602.46|573
1656594900000|2022-06-30 13:15:00|610.72|602.92|611.39|603.59|611.66|603.86|609.14|601.34|661
1656595200000|2022-06-30 13:20:00|611.51|603.71|608.9|601.1|611.56|603.76|608.49|600.69|698
1656595500000|2022-06-30 13:25:00|608.89|601.09|609.03|601.23|609.67|601.87|607.78|599.98|679
1656595800000|2022-06-30 13:30:00|609.05|601.25|606.44|598.64|610.12|602.32|604.37|596.57|808
1656596100000|2022-06-30 13:35:00|606.4|598.6|603.09|595.29|606.48|598.68|602.6|594.8|783
1656596400000|2022-06-30 13:40:00|603.08|595.28|592.87|585.07|603.71|595.91|592.6|584.8|877
1656596700000|2022-06-30 13:45:00|592.91|585.11|597.01|589.21|597.88|590.08|592.86|585.06|943
1656597000000|2022-06-30 13:50:00|596.89|589.09|595.04|587.24|597.13|589.33|594.41|586.61|872
1656597300000|2022-06-30 13:55:00|595.05|587.25|595.1|587.3|596.11|588.31|593.11|585.31|718
1656597600000|2022-06-30 14:00:00|595.02|587.22|598.37|590.57|599.02|591.22|594.74|586.94|810
1656597900000|2022-06-30 14:05:00|598.39|590.59|597.44|589.64|598.69|590.89|596.72|588.92|463
1656598200000|2022-06-30 14:10:00|597.46|589.66|603|595.2|603.65|595.85|596.82|589.02|736
1656598500000|2022-06-30 14:15:00|603.63|595.83|603.48|595.68|605.05|597.25|603.35|595.55|318
1656598800000|2022-06-30 14:20:00|603.43|595.63|602.43|594.63|603.43|595.63|600.91|593.11|684
1656599100000|2022-06-30 14:25:00|602.37|594.57|602.91|595.11|603.24|595.44|601.63|593.83|577
1656599400000|2022-06-30 14:30:00|602.96|595.16|608.39|600.59|609.3|601.5|602.66|594.86|650
1656599700000|2022-06-30 14:35:00|608.44|600.64|604.71|596.91|608.46|600.66|604.23|596.43|671
1656600000000|2022-06-30 14:40:00|604.72|596.92|606.86|599.06|606.86|599.06|604.17|596.37|519
1656600300000|2022-06-30 14:45:00|606.69|598.89|605.76|597.96|608.21|600.41|605.01|597.21|489
1656600600000|2022-06-30 14:50:00|605.73|597.93|608.06|600.26|610.06|602.26|605.73|597.93|584
1656600900000|2022-06-30 14:55:00|608.05|600.25|609.73|601.93|610.76|602.96|607.91|600.11|677
1656601200000|2022-06-30 15:00:00|609.76|601.96|611.58|603.78|612.91|605.11|609.47|601.67|713
1656601500000|2022-06-30 15:05:00|611.57|603.77|611.47|603.67|613.73|605.93|611.07|603.27|603
1656601800000|2022-06-30 15:10:00|611.41|603.61|613.83|606.03|614.13|606.33|611.11|603.31|542
1656602100000|2022-06-30 15:15:00|613.85|606.05|610.45|602.65|614.1|606.3|610.39|602.59|558
1656602400000|2022-06-30 15:20:00|610.44|602.64|615.57|607.77|615.98|608.18|609.83|602.03|695
1656602700000|2022-06-30 15:25:00|615.56|607.76|619.34|611.54|620.85|613.05|615.2|607.4|819
1656603000000|2022-06-30 15:30:00|619.33|611.53|614.84|607.04|619.88|612.08|614.72|606.92|739
1656603300000|2022-06-30 15:35:00|614.82|607.02|616|608.2|617.03|609.23|613.77|605.97|623
1656603600000|2022-06-30 15:40:00|615.93|608.13|615.33|607.53|617.01|609.21|615.11|607.31|712
1656603900000|2022-06-30 15:45:00|615.35|607.55|616.18|608.38|617.96|610.16|614.72|606.92|760
1656604200000|2022-06-30 15:50:00|616.13|608.33|610.63|602.83|616.13|608.33|610.63|602.83|551
1656604500000|2022-06-30 15:55:00|610.59|602.79|613.01|605.21|613.09|605.29|608.18|600.38|673
1656604800000|2022-06-30 16:00:00|613.03|605.23|614.77|606.97|615.67|607.87|612.83|605.03|599
1656605100000|2022-06-30 16:05:00|614.76|606.96|611.04|603.24|615|607.2|610.79|602.99|755
1656605400000|2022-06-30 16:10:00|611.06|603.26|613.63|605.83|613.64|605.84|610.21|602.41|790
1656605700000|2022-06-30 16:15:00|613.62|605.82|613.94|606.14|614.12|606.32|611.85|604.05|679
1656606000000|2022-06-30 16:20:00|613.99|606.19|619.17|611.37|619.37|611.57|613.87|606.07|723
1656606300000|2022-06-30 16:25:00|619.15|611.35|619.97|612.17|620.85|613.05|618.92|611.12|655
1656606600000|2022-06-30 16:30:00|619.93|612.13|621.97|614.17|623.53|615.73|619.93|612.13|699
1656606900000|2022-06-30 16:35:00|621.96|614.16|618.88|611.08|622.16|614.36|618.86|611.06|763
1656607200000|2022-06-30 16:40:00|618.89|611.09|617.3|609.5|619.23|611.43|616.93|609.13|736
1656607500000|2022-06-30 16:45:00|617.29|609.49|616.16|608.36|618.79|610.99|615.38|607.58|729
1656607800000|2022-06-30 16:50:00|616.17|608.37|614.05|606.25|616.27|608.47|613.78|605.98|597
1656608100000|2022-06-30 16:55:00|613.96|606.16|612.87|605.07|614.13|606.33|612.36|604.56|645
1656608400000|2022-06-30 17:00:00|612.89|605.09|613.52|605.72|614.22|606.42|612.44|604.64|631
1656608700000|2022-06-30 17:05:00|613.51|605.71|612.18|604.38|613.6|605.8|611.45|603.65|447
1656609000000|2022-06-30 17:10:00|612.19|604.39|611.45|603.65|612.58|604.78|610.16|602.36|707
1656609300000|2022-06-30 17:15:00|611.46|603.66|612.14|604.34|612.83|605.03|611.04|603.24|573
1656609600000|2022-06-30 17:20:00|612.15|604.35|611.53|603.73|614.25|606.45|610.97|603.17|652
1656609900000|2022-06-30 17:25:00|611.51|603.71|612.08|604.28|612.24|604.44|611.22|603.42|675
1656610200000|2022-06-30 17:30:00|612.09|604.29|614.84|607.04|615.24|607.44|611.59|603.79|717
1656610500000|2022-06-30 17:35:00|614.9|607.1|617.46|609.66|617.71|609.91|614.73|606.93|591
1656610800000|2022-06-30 17:40:00|617.48|609.68|612.02|604.22|618.1|610.3|611.98|604.18|598
1656611100000|2022-06-30 17:45:00|612.03|604.23|615.92|608.12|616.45|608.65|611.98|604.18|504
1656611400000|2022-06-30 17:50:00|615.88|608.08|615.65|607.85|616.18|608.38|614.82|607.02|464
1656611700000|2022-06-30 17:55:00|615.63|607.83|613.18|605.38|615.76|607.96|613.05|605.25|503
1656612000000|2022-06-30 18:00:00|613.17|605.37|613.49|605.69|614.84|607.04|612.16|604.36|555
1656612300000|2022-06-30 18:05:00|613.54|605.74|612.05|604.25|613.54|605.74|611.77|603.97|412
1656612600000|2022-06-30 18:10:00|612.11|604.31|612.07|604.27|614.21|606.41|611.87|604.07|765
1656612900000|2022-06-30 18:15:00|612.08|604.28|612.84|605.04|613.69|605.89|611.97|604.17|717
1656613200000|2022-06-30 18:20:00|612.87|605.07|612.15|604.35|614.23|606.43|611.84|604.04|718
1656613500000|2022-06-30 18:25:00|612.14|604.34|609.9|602.1|612.99|605.19|609.78|601.98|551
1656613800000|2022-06-30 18:30:00|609.93|602.13|609.23|601.43|611.01|603.21|607.17|599.37|591
1656614100000|2022-06-30 18:35:00|609.18|601.38|609.29|601.49|610.01|602.21|607.23|599.43|649
1656614400000|2022-06-30 18:40:00|609.22|601.42|604.98|597.18|609.24|601.44|604.66|596.86|725
1656614700000|2022-06-30 18:45:00|604.97|597.17|606.72|598.92|607.73|599.93|604.56|596.76|728
1656615000000|2022-06-30 18:50:00|606.74|598.94|606.1|598.3|607.75|599.95|604.78|596.98|698
1656615300000|2022-06-30 18:55:00|606.13|598.33|606.85|599.05|607.29|599.49|605.83|598.03|681
1656615600000|2022-06-30 19:00:00|606.83|599.03|606.91|599.11|608.77|600.97|605.64|597.84|719
1656615900000|2022-06-30 19:05:00|606.92|599.12|604.9|597.1|607.06|599.26|604.04|596.24|774
1656616200000|2022-06-30 19:10:00|604.96|597.16|606.04|598.24|606.57|598.77|604.55|596.75|766
1656616500000|2022-06-30 19:15:00|606.05|598.25|607.08|599.28|607.08|599.28|604.8|597|508
1656616800000|2022-06-30 19:20:00|607.04|599.24|611.08|603.28|612.38|604.58|606.69|598.89|813
1656617100000|2022-06-30 19:25:00|611.15|603.35|609.87|602.07|611.92|604.12|609.39|601.59|678
1656617400000|2022-06-30 19:30:00|609.88|602.08|610.28|602.48|611.7|603.9|609.3|601.5|788
1656617700000|2022-06-30 19:35:00|610.26|602.46|609.08|601.28|611.74|603.94|608.82|601.02|793
1656618000000|2022-06-30 19:40:00|609.17|601.37|603.79|595.99|609.49|601.69|602.84|595.04|732
1656618300000|2022-06-30 19:45:00|603.8|596|606.96|599.16|608.15|600.35|603.39|595.59|712
1656618600000|2022-06-30 19:50:00|606.99|599.19|604.4|596.6|608.55|600.75|603.91|596.11|580
1656618900000|2022-06-30 19:55:00|604.55|596.75|607.99|600.19|607.99|600.19|604.13|596.33|696
1656619200000|2022-06-30 20:00:00|608.01|600.21|606.44|598.64|610.75|602.95|605.2|597.4|728
1656619500000|2022-06-30 20:05:00|606.45|598.65|607.55|599.75|608.56|600.76|604.21|596.41|643
1656619800000|2022-06-30 20:10:00|607.57|599.77|609.36|601.56|609.69|601.89|607.44|599.64|600
1656620100000|2022-06-30 20:15:00|609.35|601.55|608.21|600.41|611.2|603.4|607.9|600.1|751
1656620400000|2022-06-30 20:20:00|608.14|600.34|610.68|602.88|610.87|603.07|607.95|600.15|702
1656620700000|2022-06-30 20:25:00|610.67|602.87|608.39|600.59|611.6|603.8|608.29|600.49|622
1656621000000|2022-06-30 20:30:00|608.38|600.58|609.16|601.36|609.26|601.46|607.76|599.96|657
1656621300000|2022-06-30 20:35:00|609.15|601.35|601.03|593.23|609.15|601.35|600.98|593.18|723
1656621600000|2022-06-30 20:40:00|600.98|593.18|599.19|591.39|601.26|593.46|596.85|589.05|754
1656621900000|2022-06-30 20:45:00|599.2|591.4|596.88|589.08|601.73|593.93|596.25|588.45|807
1656622200000|2022-06-30 20:50:00|596.95|589.15|598.62|590.82|599.5|591.7|596.89|589.09|913
1656622500000|2022-06-30 20:55:00|598.61|590.81|601.66|593.86|602.52|594.72|598.61|590.81|741
1656622800000|2022-06-30 21:00:00|601.64|593.84|608.04|600.24|608.06|600.26|601.64|593.84|798
1656623100000|2022-06-30 21:05:00|608.1|600.3|608.69|600.89|610.74|602.94|607.7|599.9|818
1656623400000|2022-06-30 21:10:00|608.76|600.96|609.91|602.11|612.03|604.23|607.8|600|758
1656623700000|2022-06-30 21:15:00|609.94|602.14|610.03|602.23|611.25|603.45|609.91|602.11|640
1656624000000|2022-06-30 21:20:00|610.04|602.24|610.03|602.23|610.74|602.94|609.25|601.45|404
1656624300000|2022-06-30 21:25:00|609.99|602.19|607.73|599.93|610.23|602.43|607.69|599.89|172
1656624600000|2022-06-30 21:30:00|607.92|600.12|610.08|602.28|610.22|602.42|607.49|599.69|215
1656624900000|2022-06-30 21:35:00|610.11|602.31|614.21|606.41|614.29|606.49|610.11|602.31|357
1656625200000|2022-06-30 21:40:00|614.23|606.43|612.85|605.05|614.29|606.49|612.23|604.43|289
1656625500000|2022-06-30 21:45:00|612.7|604.9|613.18|605.38|614.04|606.24|612.4|604.6|347
1656625800000|2022-06-30 21:50:00|613.17|605.37|612.34|604.54|613.36|605.56|612.3|604.5|400
1656626100000|2022-06-30 21:55:00|612.39|604.59|610.06|602.26|612.41|604.61|609.95|602.15|450
1656626400000|2022-06-30 22:00:00|610.04|602.24|615.31|607.51|616.58|608.78|609.79|601.99|554
1656626700000|2022-06-30 22:05:00|615.29|607.49|609.8|602|615.29|607.49|608.71|600.91|631
1656627000000|2022-06-30 22:10:00|609.79|601.99|611.23|603.43|612.3|604.5|609.26|601.46|561
1656627300000|2022-06-30 22:15:00|611.37|603.57|614|606.2|614.38|606.58|609.83|602.03|600
1656627600000|2022-06-30 22:20:00|614.03|606.23|616.16|608.36|617.62|609.82|613.54|605.74|600
1656627900000|2022-06-30 22:25:00|616.18|608.38|615.09|607.29|617.62|609.82|614.97|607.17|482
1656628200000|2022-06-30 22:30:00|615.07|607.27|614.84|607.04|615.96|608.16|613.44|605.64|524
1656628500000|2022-06-30 22:35:00|614.8|607|619.55|611.75|619.98|612.18|614.8|607|550
1656628800000|2022-06-30 22:40:00|619.57|611.77|616.09|608.29|619.6|611.8|615.98|608.18|451
1656629100000|2022-06-30 22:45:00|616.1|608.3|618.75|610.95|619.57|611.77|615.11|607.31|506
1656629400000|2022-06-30 22:50:00|618.83|611.03|615.88|608.08|619.7|611.9|615.63|607.83|542
1656629700000|2022-06-30 22:55:00|615.87|608.07|613.87|606.07|615.87|608.07|613.35|605.55|467
1656630000000|2022-06-30 23:00:00|613.89|606.09|617|609.2|617.17|609.37|613.49|605.69|566
1656630300000|2022-06-30 23:05:00|616.99|609.19|616.76|608.96|617.68|609.88|615.79|607.99|640
1656630600000|2022-06-30 23:10:00|616.75|608.95|613.25|605.45|616.92|609.12|613.25|605.45|705
1656630900000|2022-06-30 23:15:00|613.26|605.46|608.6|600.8|613.97|606.17|608.29|600.49|764
1656631200000|2022-06-30 23:20:00|608.59|600.79|607.15|599.35|608.98|601.18|606.8|599|771
1656631500000|2022-06-30 23:25:00|607.14|599.34|605.02|597.22|607.27|599.47|603.92|596.12|767
1656631800000|2022-06-30 23:30:00|604.98|597.18|613.77|605.97|614.03|606.23|603.99|596.19|802
1656632100000|2022-06-30 23:35:00|613.72|605.92|613.17|605.37|614.84|607.04|612.37|604.57|676
1656632400000|2022-06-30 23:40:00|613.13|605.33|617.28|609.48|617.92|610.12|613.04|605.24|763
1656632700000|2022-06-30 23:45:00|617.26|609.46|626.36|618.56|626.36|618.56|616.37|608.57|939
1656633000000|2022-06-30 23:50:00|626.51|618.71|631.94|624.14|634.39|626.59|626.43|618.63|1028
1656633300000|2022-06-30 23:55:00|631.83|624.03|631.34|623.54|632.54|624.74|628.3|620.5|999
1656633600000|2022-07-01 00:00:00|631.28|623.48|625.51|617.71|631.52|623.72|624.74|616.94|924
1656633900000|2022-07-01 00:05:00|625.5|617.7|626.62|618.82|628.97|621.17|624.19|616.39|932
1656634200000|2022-07-01 00:10:00|626.63|618.83|626.93|619.13|629.67|621.87|625.65|617.85|857
1656634500000|2022-07-01 00:15:00|626.81|619.01|627.82|620.02|629.58|621.78|626.11|618.31|775
1656634800000|2022-07-01 00:20:00|627.94|620.14|626.63|618.83|628.91|621.11|626.55|618.75|744
1656635100000|2022-07-01 00:25:00|626.71|618.91|636.17|628.37|637.38|629.58|626.19|618.39|957
1656635400000|2022-07-01 00:30:00|636.19|628.39|646.03|638.23|646.22|638.42|635.68|627.88|1038
1656635700000|2022-07-01 00:35:00|646.08|638.28|640.36|632.56|646.39|638.59|638.5|630.7|980
1656636000000|2022-07-01 00:40:00|640.32|632.52|640.06|632.26|643|635.2|639.58|631.78|1023
1656636300000|2022-07-01 00:45:00|640.08|632.28|643.44|635.64|646.03|638.23|640.04|632.24|1002
1656636600000|2022-07-01 00:50:00|643.57|635.77|641.93|634.13|644.72|636.92|640.91|633.11|905
1656636900000|2022-07-01 00:55:00|642.05|634.25|638.7|630.9|642.48|634.68|637.87|630.07|936
1656637200000|2022-07-01 01:00:00|638.74|630.94|641.53|633.73|641.65|633.85|637.74|629.94|881
1656637500000|2022-07-01 01:05:00|641.51|633.71|639.78|631.98|643.32|635.52|639.02|631.22|869
1656637800000|2022-07-01 01:10:00|639.35|631.55|636.43|628.63|639.35|631.55|635.34|627.54|803
1656638100000|2022-07-01 01:15:00|636.39|628.59|636.68|628.88|636.98|629.18|635.14|627.34|857
1656638400000|2022-07-01 01:20:00|636.67|628.87|635.26|627.46|637.8|630|635.26|627.46|769
1656638700000|2022-07-01 01:25:00|635.25|627.45|638.11|630.31|638.12|630.32|635.04|627.24|733
1656639000000|2022-07-01 01:30:00|638.12|630.32|633.49|625.69|638.92|631.12|630.71|622.91|828
1656639300000|2022-07-01 01:35:00|633.48|625.68|637.84|630.04|638.25|630.45|633.48|625.68|750
1656639600000|2022-07-01 01:40:00|637.82|630.02|638.9|631.1|639.56|631.76|637.56|629.76|794
1656639900000|2022-07-01 01:45:00|638.89|631.09|639.04|631.24|639.67|631.87|637.74|629.94|579
1656640200000|2022-07-01 01:50:00|639.03|631.23|639.75|631.95|639.87|632.07|638.72|630.92|495
1656640500000|2022-07-01 01:55:00|639.77|631.97|638.68|630.88|639.82|632.02|637.84|630.04|559
1656640800000|2022-07-01 02:00:00|638.72|630.92|636.91|629.11|638.95|631.15|636.9|629.1|680
1656641100000|2022-07-01 02:05:00|636.93|629.13|640.29|632.49|640.78|632.98|636.82|629.02|751
1656641400000|2022-07-01 02:10:00|640.23|632.43|641.52|633.72|642.73|634.93|639.1|631.3|803
1656641700000|2022-07-01 02:15:00|641.57|633.77|640.4|632.6|641.57|633.77|639.63|631.83|717
1656642000000|2022-07-01 02:20:00|640.38|632.58|639.72|631.92|640.4|632.6|637.45|629.65|582
1656642300000|2022-07-01 02:25:00|639.7|631.9|638.46|630.66|641.13|633.33|637.82|630.02|613
1656642600000|2022-07-01 02:30:00|638.26|630.46|637.41|629.61|638.67|630.87|636.02|628.22|791
1656642900000|2022-07-01 02:35:00|637.4|629.6|637.54|629.74|637.7|629.9|636.39|628.59|612
1656643200000|2022-07-01 02:40:00|637.48|629.68|638.22|630.42|638.73|630.93|636.62|628.82|541
1656643500000|2022-07-01 02:45:00|638.24|630.44|636.61|628.81|638.58|630.78|635.89|628.09|693
1656643800000|2022-07-01 02:50:00|636.67|628.87|638.55|630.75|639|631.2|635.8|628|684
1656644100000|2022-07-01 02:55:00|638.58|630.78|637.01|629.21|639.02|631.22|635.87|628.07|679
1656644400000|2022-07-01 03:00:00|637.06|629.26|635.55|627.75|637.13|629.33|634.33|626.53|613
1656644700000|2022-07-01 03:05:00|635.57|627.77|635.25|627.45|636.48|628.68|633.59|625.79|782
1656645000000|2022-07-01 03:10:00|635.23|627.43|635.56|627.76|636.11|628.31|633.5|625.7|652
1656645300000|2022-07-01 03:15:00|635.54|627.74|633.88|626.08|636.46|628.66|633.67|625.87|712
1656645600000|2022-07-01 03:20:00|633.96|626.16|632.49|624.69|635.1|627.3|631.7|623.9|764
1656645900000|2022-07-01 03:25:00|632.48|624.68|631.86|624.06|633.78|625.98|631.25|623.45|781
1656646200000|2022-07-01 03:30:00|631.79|623.99|633.64|625.84|634.52|626.72|631.37|623.57|703
1656646500000|2022-07-01 03:35:00|633.78|625.98|634.8|627|634.86|627.06|633.49|625.69|529
1656646800000|2022-07-01 03:40:00|634.79|626.99|632.47|624.67|635.85|628.05|632.44|624.64|513
1656647100000|2022-07-01 03:45:00|632.38|624.58|633.46|625.66|633.79|625.99|631.97|624.17|638
1656647400000|2022-07-01 03:50:00|633.45|625.65|626.51|618.71|633.69|625.89|626.07|618.27|864
1656647700000|2022-07-01 03:55:00|626.44|618.64|621.61|613.81|626.44|618.64|621.61|613.81|904
1656648000000|2022-07-01 04:00:00|621.59|613.79|619.53|611.73|622.53|614.73|618.68|610.88|854
1656648300000|2022-07-01 04:05:00|619.83|612.03|619.75|611.95|620.99|613.19|617.83|610.03|821
1656648600000|2022-07-01 04:10:00|619.72|611.92|618.62|610.82|621.05|613.25|617.67|609.87|696
1656648900000|2022-07-01 04:15:00|618.63|610.83|617.66|609.86|619.54|611.74|616.82|609.02|790
1656649200000|2022-07-01 04:20:00|617.72|609.92|617.82|610.02|620.65|612.85|617.6|609.8|725
1656649500000|2022-07-01 04:25:00|617.85|610.05|617.07|609.27|618.39|610.59|616.79|608.99|652
1656649800000|2022-07-01 04:30:00|617.05|609.25|620.14|612.34|621.7|613.9|617.04|609.24|927
1656650100000|2022-07-01 04:35:00|620.12|612.32|616.51|608.71|620.8|613|616.31|608.51|795
1656650400000|2022-07-01 04:40:00|616.48|608.68|614.75|606.95|617.59|609.79|613.14|605.34|813
1656650700000|2022-07-01 04:45:00|614.79|606.99|611.14|603.34|616.72|608.92|610.57|602.77|895
1656651000000|2022-07-01 04:50:00|611.16|603.36|613.91|606.11|613.96|606.16|610.68|602.88|839
1656651300000|2022-07-01 04:55:00|613.93|606.13|613.96|606.16|614.92|607.12|613.52|605.72|783
1656651600000|2022-07-01 05:00:00|613.94|606.14|612.47|604.67|614.6|606.8|612.32|604.52|792
1656651900000|2022-07-01 05:05:00|612.46|604.66|614.97|607.17|615.16|607.36|612.36|604.56|758
1656652200000|2022-07-01 05:10:00|614.96|607.16|614.12|606.32|615.44|607.64|612.01|604.21|775
1656652500000|2022-07-01 05:15:00|614.13|606.33|612.87|605.07|614.14|606.34|612.18|604.38|746
1656652800000|2022-07-01 05:20:00|612.85|605.05|616.17|608.37|617.66|609.86|610.68|602.88|781
1656653100000|2022-07-01 05:25:00|616.18|608.38|616.38|608.58|617.55|609.75|614.99|607.19|804
1656653400000|2022-07-01 05:30:00|616.33|608.53|611.59|603.79|616.57|608.77|609.94|602.14|950
1656653700000|2022-07-01 05:35:00|611.58|603.78|611.81|604.01|612.69|604.89|610.98|603.18|752
1656654000000|2022-07-01 05:40:00|611.83|604.03|615.03|607.23|615.03|607.23|611.42|603.62|776
1656654300000|2022-07-01 05:45:00|615.04|607.24|615.14|607.34|616.46|608.66|615.04|607.24|656
1656654600000|2022-07-01 05:50:00|615.13|607.33|615.52|607.72|616.12|608.32|615.12|607.32|591
1656654900000|2022-07-01 05:55:00|615.56|607.76|615.03|607.23|615.77|607.97|613.92|606.12|696
1656655200000|2022-07-01 06:00:00|615.07|607.27|616.64|608.84|616.92|609.12|614.67|606.87|685
1656655500000|2022-07-01 06:05:00|616.65|608.85|615.61|607.81|617.07|609.27|615.09|607.29|553
1656655800000|2022-07-01 06:10:00|615.62|607.82|615.83|608.03|616.73|608.93|615.05|607.25|599
1656656100000|2022-07-01 06:15:00|615.95|608.15|612.55|604.75|615.99|608.19|612.51|604.71|668
1656656400000|2022-07-01 06:20:00|612.56|604.76|613.56|605.76|614.93|607.13|612.11|604.31|778
1656656700000|2022-07-01 06:25:00|613.57|605.77|614.55|606.75|615.22|607.42|612.77|604.97|755
1656657000000|2022-07-01 06:30:00|614.56|606.76|610.15|602.35|614.65|606.85|610.01|602.21|621
1656657300000|2022-07-01 06:35:00|610.14|602.34|611.04|603.24|611.16|603.36|609.86|602.06|487
1656657600000|2022-07-01 06:40:00|611.05|603.25|610.58|602.78|611.17|603.37|609.96|602.16|492
1656657900000|2022-07-01 06:45:00|610.59|602.79|607.69|599.89|611.99|604.19|607.14|599.34|662
1656658200000|2022-07-01 06:50:00|607.7|599.9|606.16|598.36|608.01|600.21|605.98|598.18|600
1656658500000|2022-07-01 06:55:00|606.13|598.33|605.09|597.29|607.47|599.67|604.83|597.03|715
1656658800000|2022-07-01 07:00:00|605.06|597.26|603.76|595.96|605.57|597.77|603.03|595.23|598
1656659100000|2022-07-01 07:05:00|603.77|595.97|606.91|599.11|606.95|599.15|603.65|595.85|523
1656659400000|2022-07-01 07:10:00|606.9|599.1|607.19|599.39|608.03|600.23|605.96|598.16|638
1656659700000|2022-07-01 07:15:00|607.2|599.4|611|603.2|611.02|603.22|607.2|599.4|696
1656660000000|2022-07-01 07:20:00|610.99|603.19|613.89|606.09|614.87|607.07|610.62|602.82|684
1656660300000|2022-07-01 07:25:00|613.88|606.08|613.9|606.1|614.79|606.99|613.01|605.21|586
1656660600000|2022-07-01 07:30:00|613.8|606|616.65|608.85|617.73|609.93|613.79|605.99|701
1656660900000|2022-07-01 07:35:00|616.64|608.84|617.36|609.56|618.55|610.75|616.25|608.45|599
1656661200000|2022-07-01 07:40:00|617.43|609.63|616|608.2|618.77|610.97|615.93|608.13|504
1656661500000|2022-07-01 07:45:00|615.99|608.19|616.44|608.64|618.03|610.23|615.69|607.89|640
1656661800000|2022-07-01 07:50:00|616.48|608.68|617.63|609.83|618|610.2|616.12|608.32|657
1656662100000|2022-07-01 07:55:00|617.5|609.7|614.96|607.16|617.56|609.76|614.57|606.77|609
1656662400000|2022-07-01 08:00:00|614.95|607.15|613.26|605.46|615.09|607.29|612.58|604.78|712
1656662700000|2022-07-01 08:05:00|613.31|605.51|611.98|604.18|613.39|605.59|609.92|602.12|756
1656663000000|2022-07-01 08:10:00|611.99|604.19|618.48|610.68|618.72|610.92|611.73|603.93|660
1656663300000|2022-07-01 08:15:00|618.47|610.67|616.63|608.83|618.55|610.75|615.82|608.02|657
1656663600000|2022-07-01 08:20:00|616.62|608.82|619.22|611.42|619.79|611.99|615.99|608.19|745
1656663900000|2022-07-01 08:25:00|619.23|611.43|616.77|608.97|619.33|611.53|616.63|608.83|600
1656664200000|2022-07-01 08:30:00|616.84|609.04|617.8|610|618.63|610.83|615.33|607.53|538
1656664500000|2022-07-01 08:35:00|617.81|610.01|615.05|607.25|618.18|610.38|614.72|606.92|432
1656664800000|2022-07-01 08:40:00|615.04|607.24|613.06|605.26|615.12|607.32|613.06|605.26|559
1656665100000|2022-07-01 08:45:00|613.05|605.25|616.31|608.51|616.31|608.51|612.49|604.69|621
1656665400000|2022-07-01 08:50:00|616.32|608.52|614.85|607.05|616.57|608.77|614.61|606.81|637
1656665700000|2022-07-01 08:55:00|614.84|607.04|611.92|604.12|615.07|607.27|610.41|602.61|743
1656666000000|2022-07-01 09:00:00|612|604.2|612.92|605.12|613.14|605.34|611.23|603.43|585
1656666300000|2022-07-01 09:05:00|612.9|605.1|613.09|605.29|614.22|606.42|611.81|604.01|638
1656666600000|2022-07-01 09:10:00|613.1|605.3|611.08|603.28|613.14|605.34|609.87|602.07|674
1656666900000|2022-07-01 09:15:00|611.19|603.39|613.68|605.88|614.56|606.76|610.58|602.78|666
1656667200000|2022-07-01 09:20:00|613.69|605.89|614.79|606.99|615.28|607.48|613.64|605.84|630
1656667500000|2022-07-01 09:25:00|614.83|607.03|614.01|606.21|616.29|608.49|612.67|604.87|720
1656667800000|2022-07-01 09:30:00|613.95|606.15|612.96|605.16|614.13|606.33|611.33|603.53|561
1656668100000|2022-07-01 09:35:00|612.95|605.15|611.04|603.24|612.99|605.19|611.02|603.22|549
1656668400000|2022-07-01 09:40:00|611.03|603.23|610.54|602.74|612.81|605.01|609|601.2|607
1656668700000|2022-07-01 09:45:00|610.53|602.73|612.06|604.26|612.6|604.8|609.84|602.04|529
1656669000000|2022-07-01 09:50:00|612.08|604.28|609.07|601.27|612.08|604.28|608.68|600.88|437
1656669300000|2022-07-01 09:55:00|609.08|601.28|609.67|601.87|610.08|602.28|608.02|600.22|488
1656669600000|2022-07-01 10:00:00|609.65|601.85|609.94|602.14|610.64|602.84|609|601.2|514
1656669900000|2022-07-01 10:05:00|609.91|602.11|609.14|601.34|610.02|602.22|607.05|599.25|620
1656670200000|2022-07-01 10:10:00|609.15|601.35|611.07|603.27|611.19|603.39|609.12|601.32|492
1656670500000|2022-07-01 10:15:00|611.09|603.29|611.86|604.06|612.92|605.12|611.09|603.29|576
1656670800000|2022-07-01 10:20:00|611.88|604.08|612.64|604.84|613.05|605.25|611.01|603.21|530
1656671100000|2022-07-01 10:25:00|612.18|604.38|611.78|603.98|612.86|605.06|610.76|602.96|537
1656671400000|2022-07-01 10:30:00|611.77|603.97|608.86|601.06|612.86|605.06|608.86|601.06|634
1656671700000|2022-07-01 10:35:00|608.85|601.05|602.89|595.09|609.79|601.99|602.35|594.55|747
1656672000000|2022-07-01 10:40:00|602.84|595.04|601.82|594.02|603.92|596.12|600.75|592.95|929
1656672300000|2022-07-01 10:45:00|601.81|594.01|600.94|593.14|603.08|595.28|600.44|592.64|874
1656672600000|2022-07-01 10:50:00|600.93|593.13|598.71|590.91|601.22|593.42|597.74|589.94|823
1656672900000|2022-07-01 10:55:00|598.55|590.75|599.93|592.13|602.01|594.21|597.44|589.64|871
1656673200000|2022-07-01 11:00:00|599.94|592.14|600.52|592.72|600.52|592.72|597.12|589.32|824
1656673500000|2022-07-01 11:05:00|600.53|592.73|603.15|595.35|603.76|595.96|600.25|592.45|826
1656673800000|2022-07-01 11:10:00|603.1|595.3|602.19|594.39|603.29|595.49|601.8|594|759
1656674100000|2022-07-01 11:15:00|602.21|594.41|602.95|595.15|603.97|596.17|600.78|592.98|810
1656674400000|2022-07-01 11:20:00|602.97|595.17|603.82|596.02|604.16|596.36|602.73|594.93|660
1656674700000|2022-07-01 11:25:00|603.83|596.03|604.07|596.27|604.53|596.73|602.88|595.08|620
1656675000000|2022-07-01 11:30:00|604.01|596.21|603.83|596.03|604.96|597.16|603.13|595.33|609
1656675300000|2022-07-01 11:35:00|603.88|596.08|604.12|596.32|605.98|598.18|603.29|595.49|642
1656675600000|2022-07-01 11:40:00|604.13|596.33|603.41|595.61|605.14|597.34|602.45|594.65|623
1656675900000|2022-07-01 11:45:00|603.39|595.59|601.93|594.13|603.39|595.59|601.03|593.23|589
1656676200000|2022-07-01 11:50:00|601.9|594.1|601.64|593.84|602.34|594.54|601.26|593.46|499
1656676500000|2022-07-01 11:55:00|601.66|593.86|604.16|596.36|604.23|596.43|601.23|593.43|690
1656676800000|2022-07-01 12:00:00|604.14|596.34|605.99|598.19|606.03|598.23|603.51|595.71|726
1656677100000|2022-07-01 12:05:00|605.94|598.14|604.21|596.41|606.14|598.34|603.83|596.03|683
1656677400000|2022-07-01 12:10:00|604.24|596.44|604.94|597.14|605.49|597.69|603.74|595.94|634
1656677700000|2022-07-01 12:15:00|604.93|597.13|602.2|594.4|608.17|600.37|602.2|594.4|768
1656678000000|2022-07-01 12:20:00|602.25|594.45|603.74|595.94|604.93|597.13|601.46|593.66|737
1656678300000|2022-07-01 12:25:00|603.72|595.92|606.18|598.38|607.41|599.61|603.68|595.88|726
1656678600000|2022-07-01 12:30:00|606.19|598.39|607.06|599.26|608.19|600.39|605.46|597.66|657
1656678900000|2022-07-01 12:35:00|607.07|599.27|606.02|598.22|607.97|600.17|605.43|597.63|412
1656679200000|2022-07-01 12:40:00|605.95|598.15|606.9|599.1|607.13|599.33|604.89|597.09|678
1656679500000|2022-07-01 12:45:00|606.91|599.11|605.94|598.14|607.24|599.44|605.87|598.07|685
1656679800000|2022-07-01 12:50:00|605.84|598.04|605.05|597.25|607.13|599.33|604.11|596.31|616
1656680100000|2022-07-01 12:55:00|605.04|597.24|603.73|595.93|605.21|597.41|602.98|595.18|489
1656680400000|2022-07-01 13:00:00|603.71|595.91|604.41|596.61|605.3|597.5|602.76|594.96|589
1656680700000|2022-07-01 13:05:00|604.42|596.62|604.93|597.13|605.19|597.39|603.1|595.3|469
1656681000000|2022-07-01 13:10:00|604.94|597.14|606.07|598.27|607.19|599.39|604.47|596.67|563
1656681300000|2022-07-01 13:15:00|606.08|598.28|610.85|603.05|610.99|603.19|605.23|597.43|666
1656681600000|2022-07-01 13:20:00|610.84|603.04|609.22|601.42|611|603.2|608.42|600.62|665
1656681900000|2022-07-01 13:25:00|609.17|601.37|607.84|600.04|609.19|601.39|607.04|599.24|557
1656682200000|2022-07-01 13:30:00|607.86|600.06|608.35|600.55|610.56|602.76|606.27|598.47|953
1656682500000|2022-07-01 13:35:00|608.34|600.54|606.03|598.23|608.34|600.54|605.27|597.47|914
1656682800000|2022-07-01 13:40:00|606.06|598.26|612.46|604.66|613.78|605.98|605.97|598.17|947
1656683100000|2022-07-01 13:45:00|612.49|604.69|615.07|607.27|617.28|609.48|612.34|604.54|906
1656683400000|2022-07-01 13:50:00|615.08|607.28|616.07|608.27|616.81|609.01|613.01|605.21|900
1656683700000|2022-07-01 13:55:00|616.05|608.25|613.08|605.28|616.23|608.43|613.06|605.26|813
1656684000000|2022-07-01 14:00:00|613.06|605.26|608.84|601.04|614.87|607.07|608.28|600.48|925
1656684300000|2022-07-01 14:05:00|608.85|601.05|609.17|601.37|610.21|602.41|607.15|599.35|861
1656684600000|2022-07-01 14:10:00|609.18|601.38|605.91|598.11|610.92|603.12|605.45|597.65|879
1656684900000|2022-07-01 14:15:00|605.93|598.13|607.86|600.06|608.71|600.91|605.48|597.68|906
1656685200000|2022-07-01 14:20:00|607.85|600.05|606.19|598.39|608.13|600.33|605.74|597.94|762
1656685500000|2022-07-01 14:25:00|606.21|598.41|603.38|595.58|606.27|598.47|603.06|595.26|701
1656685800000|2022-07-01 14:30:00|603.39|595.59|601.72|593.92|603.74|595.94|600.81|593.01|764
1656686100000|2022-07-01 14:35:00|601.73|593.93|602.88|595.08|603.81|596.01|601.73|593.93|721
1656686400000|2022-07-01 14:40:00|602.92|595.12|606.16|598.36|606.17|598.37|602.26|594.46|743
1656686700000|2022-07-01 14:45:00|606.14|598.34|608.15|600.35|608.15|600.35|605.92|598.12|668
1656687000000|2022-07-01 14:50:00|608.18|600.38|607.01|599.21|608.21|600.41|606.16|598.36|725
1656687300000|2022-07-01 14:55:00|606.99|599.19|606.87|599.07|608.11|600.31|606.2|598.4|647
1656687600000|2022-07-01 15:00:00|606.93|599.13|604.71|596.91|607.07|599.27|603.85|596.05|651
1656687900000|2022-07-01 15:05:00|604.7|596.9|607.88|600.08|608.74|600.94|604.29|596.49|692
1656688200000|2022-07-01 15:10:00|607.89|600.09|606.38|598.58|608.14|600.34|605.76|597.96|747
1656688500000|2022-07-01 15:15:00|606.33|598.53|608.05|600.25|608.57|600.77|606.15|598.35|613
1656688800000|2022-07-01 15:20:00|608.17|600.37|605.3|597.5|608.85|601.05|604.99|597.19|576
1656689100000|2022-07-01 15:25:00|605.28|597.48|605.49|597.69|605.91|598.11|603.99|596.19|808
1656689400000|2022-07-01 15:30:00|605.5|597.7|606.14|598.34|607.76|599.96|605.22|597.42|766
1656689700000|2022-07-01 15:35:00|606.15|598.35|605.85|598.05|606.76|598.96|604|596.2|795
1656690000000|2022-07-01 15:40:00|605.86|598.06|606.35|598.55|608.75|600.95|605.71|597.91|781
1656690300000|2022-07-01 15:45:00|606.26|598.46|604.03|596.23|607.02|599.22|603.96|596.16|772
1656690600000|2022-07-01 15:50:00|604.01|596.21|601.17|593.37|604.11|596.31|601.1|593.3|806
1656690900000|2022-07-01 15:55:00|601.16|593.36|604.03|596.23|604.47|596.67|600.32|592.52|765
1656691200000|2022-07-01 16:00:00|603.97|596.17|604.54|596.74|605.23|597.43|602.82|595.02|822
1656691500000|2022-07-01 16:05:00|604.58|596.78|607.8|600|608.16|600.36|604.55|596.75|730
1656691800000|2022-07-01 16:10:00|607.81|600.01|607.04|599.24|607.81|600.01|606.04|598.24|675
1656692100000|2022-07-01 16:15:00|607.02|599.22|610.63|602.83|611.94|604.14|606.34|598.54|740
1656692400000|2022-07-01 16:20:00|610.62|602.82|611.96|604.16|612.38|604.58|610.41|602.61|537
1656692700000|2022-07-01 16:25:00|611.97|604.17|612.11|604.31|613.22|605.42|611.15|603.35|683
1656693000000|2022-07-01 16:30:00|612.1|604.3|613.9|606.1|614.17|606.37|611.3|603.5|733
1656693300000|2022-07-01 16:35:00|613.97|606.17|610.94|603.14|614.02|606.22|610.11|602.31|735
1656693600000|2022-07-01 16:40:00|610.96|603.16|612.65|604.85|613.32|605.52|610.66|602.86|715
1656693900000|2022-07-01 16:45:00|612.66|604.86|611.84|604.04|613.83|606.03|611.02|603.22|638
1656694200000|2022-07-01 16:50:00|611.83|604.03|614.13|606.33|614.87|607.07|611.28|603.48|631
1656694500000|2022-07-01 16:55:00|614.12|606.32|609.85|602.05|615.02|607.22|609.44|601.64|679
1656694800000|2022-07-01 17:00:00|609.83|602.03|608.51|600.71|612.14|604.34|608.43|600.63|611
1656695100000|2022-07-01 17:05:00|608.5|600.7|610.74|602.94|610.74|602.94|608.32|600.52|489
1656695400000|2022-07-01 17:10:00|610.73|602.93|611.56|603.76|611.56|603.76|609.19|601.39|590
1656695700000|2022-07-01 17:15:00|611.24|603.44|612.33|604.53|613.21|605.41|609.46|601.66|651
1656696000000|2022-07-01 17:20:00|612.32|604.52|612.38|604.58|612.93|605.13|611.36|603.56|623
1656696300000|2022-07-01 17:25:00|612.37|604.57|612.45|604.65|613.2|605.4|611.35|603.55|496
1656696600000|2022-07-01 17:30:00|612.44|604.64|610.26|602.46|613.3|605.5|610.09|602.29|572
1656696900000|2022-07-01 17:35:00|610.25|602.45|615.16|607.36|616.19|608.39|609.43|601.63|629
1656697200000|2022-07-01 17:40:00|615.15|607.35|613.78|605.98|616.39|608.59|613.34|605.54|560
1656697500000|2022-07-01 17:45:00|613.83|606.03|614.38|606.58|615.07|607.27|613.21|605.41|600
1656697800000|2022-07-01 17:50:00|614.39|606.59|613.06|605.26|614.86|607.06|613.06|605.26|525
1656698100000|2022-07-01 17:55:00|613.12|605.32|615.11|607.31|615.22|607.42|612.8|605|650
1656698400000|2022-07-01 18:00:00|615.1|607.3|612.89|605.09|616.19|608.39|612.62|604.82|521
1656698700000|2022-07-01 18:05:00|612.92|605.12|611.48|603.68|614.91|607.11|611.12|603.32|559
1656699000000|2022-07-01 18:10:00|611.49|603.69|612.24|604.44|612.49|604.69|611.03|603.23|510
1656699300000|2022-07-01 18:15:00|612.25|604.45|613.02|605.22|613.08|605.28|611.3|603.5|455
1656699600000|2022-07-01 18:20:00|613.03|605.23|615.1|607.3|615.47|607.67|612.91|605.11|534
1656699900000|2022-07-01 18:25:00|615.11|607.31|613.94|606.14|615.29|607.49|613.44|605.64|487
1656700200000|2022-07-01 18:30:00|614.05|606.25|615.42|607.62|615.61|607.81|613.97|606.17|501
1656700500000|2022-07-01 18:35:00|615.41|607.61|613.89|606.09|615.42|607.62|613.06|605.26|527
1656700800000|2022-07-01 18:40:00|614.13|606.33|612.95|605.15|614.17|606.37|612.37|604.57|602
1656701100000|2022-07-01 18:45:00|612.94|605.14|613.06|605.26|614.15|606.35|611.91|604.11|693
1656701400000|2022-07-01 18:50:00|613.05|605.25|611.26|603.46|613.42|605.62|610.77|602.97|564
1656701700000|2022-07-01 18:55:00|611.25|603.45|612.05|604.25|612.95|605.15|610.53|602.73|650
1656702000000|2022-07-01 19:00:00|612.06|604.26|611.59|603.79|612.3|604.5|610.89|603.09|655
1656702300000|2022-07-01 19:05:00|611.66|603.86|614.86|607.06|615|607.2|611.66|603.86|585
1656702600000|2022-07-01 19:10:00|614.87|607.07|615.01|607.21|615.85|608.05|614.32|606.52|556
1656702900000|2022-07-01 19:15:00|615|607.2|612.43|604.63|615.32|607.52|612.39|604.59|599
1656703200000|2022-07-01 19:20:00|612.44|604.64|610.79|602.99|613.04|605.24|610.21|602.41|682
1656703500000|2022-07-01 19:25:00|610.91|603.11|611.15|603.35|611.39|603.59|609.87|602.07|558
1656703800000|2022-07-01 19:30:00|611.16|603.36|610.23|602.43|612.41|604.61|609.8|602|660
1656704100000|2022-07-01 19:35:00|610.22|602.42|610.15|602.35|610.4|602.6|608.46|600.66|674
1656704400000|2022-07-01 19:40:00|610.16|602.36|611.21|603.41|611.75|603.95|609.87|602.07|699
1656704700000|2022-07-01 19:45:00|611.2|603.4|613.27|605.47|613.57|605.77|610.99|603.19|532
1656705000000|2022-07-01 19:50:00|613.28|605.48|612.69|604.89|613.31|605.51|611.77|603.97|610
1656705300000|2022-07-01 19:55:00|612.68|604.88|614.99|607.19|614.99|607.19|612.35|604.55|561
1656705600000|2022-07-01 20:00:00|614.97|607.17|614.43|606.63|616.15|608.35|613.38|605.58|557
1656705900000|2022-07-01 20:05:00|614.45|606.65|621.09|613.29|621.21|613.41|614.38|606.58|653
1656706200000|2022-07-01 20:10:00|621.11|613.31|619.29|611.49|621.78|613.98|619.04|611.24|546
1656706500000|2022-07-01 20:15:00|619.31|611.51|625.35|617.55|625.82|618.02|619.28|611.48|716
1656706800000|2022-07-01 20:20:00|625.36|617.56|622.77|614.97|626.71|618.91|622.5|614.7|768
1656707100000|2022-07-01 20:25:00|622.78|614.98|623.34|615.54|625.47|617.67|622.2|614.4|644
1656707400000|2022-07-01 20:30:00|623.33|615.53|622.71|614.91|624.6|616.8|622.22|614.42|701
1656707700000|2022-07-01 20:35:00|622.72|614.92|619.99|612.19|622.9|615.1|619.93|612.13|564
1656708000000|2022-07-01 20:40:00|619.98|612.18|619.46|611.66|620.71|612.91|619.23|611.43|626
1656708300000|2022-07-01 20:45:00|619.45|611.65|621.53|613.73|621.88|614.08|619.22|611.42|596
1656708600000|2022-07-01 20:50:00|621.42|613.62|621.94|614.14|622.59|614.79|620.94|613.14|362
1656708900000|2022-07-01 20:55:00|617.76|609.96|618.19|610.39|619.56|611.76|617.37|609.57|552
1656745200000|2022-07-02 07:00:00|614.94|607.14|614.22|606.42|615.13|607.33|613.95|606.15|455
1656745500000|2022-07-02 07:05:00|614.21|606.41|615.28|607.48|615.54|607.74|613.88|606.08|518
1656745800000|2022-07-02 07:10:00|615.33|607.53|616.99|609.19|618.11|610.31|615.16|607.36|552
1656746100000|2022-07-02 07:15:00|616.98|609.18|618.89|611.09|619.13|611.33|615.86|608.06|620
1656746400000|2022-07-02 07:20:00|618.86|611.06|618.91|611.11|620.02|612.22|618.69|610.89|601
1656746700000|2022-07-02 07:25:00|618.9|611.1|616.99|609.19|619.05|611.25|616.95|609.15|539
1656747000000|2022-07-02 07:30:00|617|609.2|615.82|608.02|617.09|609.29|615.57|607.77|610
1656747300000|2022-07-02 07:35:00|615.81|608.01|617.14|609.34|617.24|609.44|614.82|607.02|623
1656747600000|2022-07-02 07:40:00|617.13|609.33|616.1|608.3|618.24|610.44|615.99|608.19|581
1656747900000|2022-07-02 07:45:00|616.09|608.29|614.07|606.27|616.16|608.36|613.95|606.15|557
1656748200000|2022-07-02 07:50:00|614.08|606.28|615.24|607.44|616.08|608.28|613.31|605.51|431
1656748500000|2022-07-02 07:55:00|615.22|607.42|614.11|606.31|615.56|607.76|614.05|606.25|299
1656748800000|2022-07-02 08:00:00|614.1|606.3|614.33|606.53|614.39|606.59|614.09|606.29|296
1656749100000|2022-07-02 08:05:00|614.32|606.52|614.07|606.27|615.01|607.21|613.93|606.13|434
1656749400000|2022-07-02 08:10:00|613.97|606.17|615.98|608.18|616.14|608.34|613.88|606.08|465
1656749700000|2022-07-02 08:15:00|616|608.2|616.12|608.32|616.97|609.17|615.12|607.32|376
1656750000000|2022-07-02 08:20:00|616.15|608.35|617.12|609.32|617.12|609.32|614.18|606.38|347
1656750300000|2022-07-02 08:25:00|617.11|609.31|615.96|608.16|617.22|609.42|615.04|607.24|324
1656750600000|2022-07-02 08:30:00|615.97|608.17|614.94|607.14|616.25|608.45|614.9|607.1|530
1656750900000|2022-07-02 08:35:00|614.95|607.15|612.53|604.73|614.96|607.16|612.08|604.28|574
1656751200000|2022-07-02 08:40:00|612.52|604.72|612|604.2|613.31|605.51|611.9|604.1|574
1656751500000|2022-07-02 08:45:00|612.03|604.23|613.06|605.26|614.03|606.23|612|604.2|497
1656751800000|2022-07-02 08:50:00|613.04|605.24|613.18|605.38|613.83|606.03|612.85|605.05|348
1656752100000|2022-07-02 08:55:00|613.16|605.36|611.21|603.41|613.25|605.45|610.23|602.43|465
1656752400000|2022-07-02 09:00:00|611.2|603.4|612.17|604.37|612.23|604.43|611.03|603.23|645
1656752700000|2022-07-02 09:05:00|612.24|604.44|613.11|605.31|613.32|605.52|612.04|604.24|496
1656753000000|2022-07-02 09:10:00|613.08|605.28|615.19|607.39|615.33|607.53|613.02|605.22|309
1656753300000|2022-07-02 09:15:00|615.21|607.41|614.3|606.5|615.41|607.61|614.17|606.37|588
1656753600000|2022-07-02 09:20:00|614.29|606.49|611.89|604.09|614.32|606.52|611.85|604.05|672
1656753900000|2022-07-02 09:25:00|611.87|604.07|607.37|599.57|611.89|604.09|606.69|598.89|776
1656754200000|2022-07-02 09:30:00|607.34|599.54|610.01|602.21|611.13|603.33|607.14|599.34|428
1656754500000|2022-07-02 09:35:00|610.02|602.22|611.24|603.44|612.17|604.37|609.95|602.15|334
1656754800000|2022-07-02 09:40:00|611.15|603.35|610.89|603.09|611.84|604.04|609.77|601.97|398
1656755100000|2022-07-02 09:45:00|610.9|603.1|614.01|606.21|614.02|606.22|610.9|603.1|444
1656755400000|2022-07-02 09:50:00|614|606.2|614.22|606.42|615.13|607.33|613.41|605.61|692
1656755700000|2022-07-02 09:55:00|614.21|606.41|614.72|606.92|614.96|607.16|613.81|606.01|604
1656756000000|2022-07-02 10:00:00|614.78|606.98|614.76|606.96|616.2|608.4|614.57|606.77|632
1656756300000|2022-07-02 10:05:00|614.78|606.98|613.72|605.92|614.89|607.09|613.49|605.69|638
1656756600000|2022-07-02 10:10:00|613.65|605.85|615.11|607.31|615.2|607.4|613.17|605.37|583
1656756900000|2022-07-02 10:15:00|615.09|607.29|614.89|607.09|615.74|607.94|613.96|606.16|640
1656757200000|2022-07-02 10:20:00|614.88|607.08|613.02|605.22|615.12|607.32|612.95|605.15|584
1656757500000|2022-07-02 10:25:00|613.01|605.21|614.85|607.05|614.9|607.1|612.88|605.08|624
1656757800000|2022-07-02 10:30:00|614.59|606.79|614.78|606.98|614.79|606.99|612.84|605.04|568
1656758100000|2022-07-02 10:35:00|614.82|607.02|618.98|611.18|618.98|611.18|614.66|606.86|689
1656758400000|2022-07-02 10:40:00|618.97|611.17|619.39|611.59|619.75|611.95|618.06|610.26|656
1656758700000|2022-07-02 10:45:00|619.37|611.57|619.06|611.26|620.03|612.23|618.84|611.04|587
1656759000000|2022-07-02 10:50:00|619.05|611.25|620.26|612.46|621.41|613.61|619.04|611.24|481
1656759300000|2022-07-02 10:55:00|620.17|612.37|619.91|612.11|620.4|612.6|619.87|612.07|339
1656759600000|2022-07-02 11:00:00|619.95|612.15|618.84|611.04|620.31|612.51|618.77|610.97|423
1656759900000|2022-07-02 11:05:00|618.86|611.06|618.89|611.09|619.96|612.16|618.71|610.91|616
1656760200000|2022-07-02 11:10:00|618.9|611.1|619.76|611.96|619.79|611.99|618.34|610.54|565
1656760500000|2022-07-02 11:15:00|619.71|611.91|618.88|611.08|619.72|611.92|618.01|610.21|378
1656760800000|2022-07-02 11:20:00|618.86|611.06|618.87|611.07|619.92|612.12|618.27|610.47|418
1656761100000|2022-07-02 11:25:00|618.86|611.06|618.96|611.16|619.82|612.02|618.69|610.89|510
1656761400000|2022-07-02 11:30:00|618.97|611.17|619.83|612.03|620.82|613.02|618.9|611.1|603
1656761700000|2022-07-02 11:35:00|619.81|612.01|617.39|609.59|619.95|612.15|617.36|609.56|625
1656762000000|2022-07-02 11:40:00|617.38|609.58|618.23|610.43|618.37|610.57|616.11|608.31|580
1656762300000|2022-07-02 11:45:00|618.3|610.5|616.99|609.19|618.84|611.04|616.75|608.95|594
1656762600000|2022-07-02 11:50:00|616.97|609.17|618.14|610.34|619.07|611.27|616.87|609.07|602
1656762900000|2022-07-02 11:55:00|618.18|610.38|617.98|610.18|619.06|611.26|617.83|610.03|621
1656763200000|2022-07-02 12:00:00|618|610.2|616.82|609.02|620.04|612.24|616.57|608.77|703
1656763500000|2022-07-02 12:05:00|616.81|609.01|620.84|613.04|622.62|614.82|616.21|608.41|715
1656763800000|2022-07-02 12:10:00|620.85|613.05|621.05|613.25|621.88|614.08|619.97|612.17|479
1656764100000|2022-07-02 12:15:00|621.06|613.26|619.98|612.18|623.01|615.21|619.98|612.18|605
1656764400000|2022-07-02 12:20:00|620.02|612.22|618.92|611.12|620.21|612.41|618.74|610.94|467
1656764700000|2022-07-02 12:25:00|618.91|611.11|618.03|610.23|619.09|611.29|617.77|609.97|487
1656765000000|2022-07-02 12:30:00|618.05|610.25|617.17|609.37|618.25|610.45|617.12|609.32|613
1656765300000|2022-07-02 12:35:00|617.22|609.42|619.16|611.36|619.21|611.41|616.98|609.18|688
1656765600000|2022-07-02 12:40:00|619.18|611.38|623.5|615.7|624.68|616.88|618.8|611|773
1656765900000|2022-07-02 12:45:00|623.49|615.69|624.66|616.86|624.77|616.97|622.96|615.16|751
1656766200000|2022-07-02 12:50:00|624.68|616.88|623.16|615.36|624.95|617.15|623.01|615.21|548
1656766500000|2022-07-02 12:55:00|623.17|615.37|624.08|616.28|624.12|616.32|622.9|615.1|393
1656766800000|2022-07-02 13:00:00|624.07|616.27|623.9|616.1|624.18|616.38|623.16|615.36|457
1656767100000|2022-07-02 13:05:00|623.91|616.11|623.01|615.21|623.97|616.17|622.84|615.04|583
1656767400000|2022-07-02 13:10:00|623.02|615.22|621.88|614.08|623.91|616.11|621.16|613.36|600
1656767700000|2022-07-02 13:15:00|621.9|614.1|620.57|612.77|621.99|614.19|620.17|612.37|410
1656768000000|2022-07-02 13:20:00|620.59|612.79|620.96|613.16|621.54|613.74|620.52|612.72|356
1656768300000|2022-07-02 13:25:00|620.97|613.17|620.02|612.22|621.11|613.31|620.01|612.21|417
1656768600000|2022-07-02 13:30:00|620.01|612.21|619.18|611.38|620.78|612.98|618.47|610.67|434
1656768900000|2022-07-02 13:35:00|619.19|611.39|620.18|612.38|620.19|612.39|619.04|611.24|340
1656769200000|2022-07-02 13:40:00|620.17|612.37|619.21|611.41|620.17|612.37|618.98|611.18|289
1656769500000|2022-07-02 13:45:00|619.22|611.42|618.96|611.16|620.17|612.37|618.94|611.14|475
1656769800000|2022-07-02 13:50:00|618.98|611.18|618.86|611.06|620.08|612.28|618.74|610.94|502
1656770100000|2022-07-02 13:55:00|618.87|611.07|620.51|612.71|620.69|612.89|618.68|610.88|532
1656770400000|2022-07-02 14:00:00|620.5|612.7|620.62|612.82|621.02|613.22|619.98|612.18|358
1656770700000|2022-07-02 14:05:00|620.64|612.84|620.14|612.34|620.91|613.11|619.89|612.09|398
1656771000000|2022-07-02 14:10:00|620.12|612.32|621.05|613.25|621.08|613.28|620.06|612.26|344
1656771300000|2022-07-02 14:15:00|621.04|613.24|622.11|614.31|623.74|615.94|620.94|613.14|508
1656771600000|2022-07-02 14:20:00|622.12|614.32|622.29|614.49|623.11|615.31|621.91|614.11|552
1656771900000|2022-07-02 14:25:00|622.28|614.48|624.03|616.23|624.05|616.25|622.06|614.26|596
1656772200000|2022-07-02 14:30:00|623.91|616.11|623.67|615.87|624.12|616.32|622.88|615.08|536
1656772500000|2022-07-02 14:35:00|623.65|615.85|624.85|617.05|624.88|617.08|622.72|614.92|610
1656772800000|2022-07-02 14:40:00|624.87|617.07|624.14|616.34|624.91|617.11|624.14|616.34|486
1656773100000|2022-07-02 14:45:00|624.13|616.33|622.66|614.86|624.79|616.99|622.09|614.29|477
1656773400000|2022-07-02 14:50:00|622.65|614.85|621.89|614.09|622.65|614.85|620.82|613.02|457
1656773700000|2022-07-02 14:55:00|621.88|614.08|620.41|612.61|622.15|614.35|619.92|612.12|471
1656774000000|2022-07-02 15:00:00|620.4|612.6|619.79|611.99|620.97|613.17|619.53|611.73|535
1656774300000|2022-07-02 15:05:00|619.78|611.98|620.06|612.26|620.09|612.29|619.11|611.31|480
1656774600000|2022-07-02 15:10:00|620.05|612.25|618.33|610.53|620.06|612.26|618.05|610.25|544
1656774900000|2022-07-02 15:15:00|618.34|610.54|617.47|609.67|618.6|610.8|617.44|609.64|523
1656775200000|2022-07-02 15:20:00|617.46|609.66|614.76|606.96|618.05|610.25|614.65|606.85|704
1656775500000|2022-07-02 15:25:00|614.75|606.95|611.09|603.29|615.76|607.96|608.61|600.81|739
1656775800000|2022-07-02 15:30:00|611.12|603.32|613.02|605.22|613.11|605.31|610.87|603.07|602
1656776100000|2022-07-02 15:35:00|613.03|605.23|614.08|606.28|614.31|606.51|612.93|605.13|699
1656776400000|2022-07-02 15:40:00|614.12|606.32|614.33|606.53|615.63|607.83|614.1|606.3|618
1656776700000|2022-07-02 15:45:00|614.34|606.54|615.19|607.39|616.15|608.35|614.28|606.48|539
1656777000000|2022-07-02 15:50:00|615.2|607.4|616.13|608.33|616.97|609.17|614.23|606.43|523
1656777300000|2022-07-02 15:55:00|615.91|608.11|615.24|607.44|616.22|608.42|615|607.2|462
1656777600000|2022-07-02 16:00:00|615.25|607.45|615.94|608.14|616.21|608.41|614.93|607.13|421
1656777900000|2022-07-02 16:05:00|615.96|608.16|616.27|608.47|616.9|609.1|615.95|608.15|424
1656778200000|2022-07-02 16:10:00|616.24|608.44|614.88|607.08|618|610.2|614.87|607.07|712
1656778500000|2022-07-02 16:15:00|614.87|607.07|615.12|607.32|615.13|607.33|612.97|605.17|690
1656778800000|2022-07-02 16:20:00|615.11|607.31|615.35|607.55|616|608.2|614.03|606.23|620
1656779100000|2022-07-02 16:25:00|615.34|607.54|619.65|611.85|620.03|612.23|615.32|607.52|717
1656779400000|2022-07-02 16:30:00|619.66|611.86|617.32|609.52|620.91|613.11|617.28|609.48|601
1656779700000|2022-07-02 16:35:00|617.33|609.53|619.27|611.47|619.38|611.58|617.33|609.53|525
1656780000000|2022-07-02 16:40:00|619.26|611.46|619.15|611.35|619.46|611.66|618.32|610.52|554
1656780300000|2022-07-02 16:45:00|619.05|611.25|621.17|613.37|621.3|613.5|618.91|611.11|608
1656780600000|2022-07-02 16:50:00|621.18|613.38|620.14|612.34|621.61|613.81|619.87|612.07|621
1656780900000|2022-07-02 16:55:00|620.16|612.36|619.89|612.09|620.24|612.44|619.78|611.98|543
1656781200000|2022-07-02 17:00:00|619.88|612.08|620.48|612.68|620.5|612.7|619.27|611.47|529
1656781500000|2022-07-02 17:05:00|620.46|612.66|619.37|611.57|620.75|612.95|617.76|609.96|677
1656781800000|2022-07-02 17:10:00|619.38|611.58|619.18|611.38|620.21|612.41|618.9|611.1|587
1656782100000|2022-07-02 17:15:00|619.19|611.39|618.39|610.59|619.79|611.99|618.21|610.41|562
1656782400000|2022-07-02 17:20:00|618.38|610.58|618.92|611.12|619.37|611.57|618.17|610.37|615
1656782700000|2022-07-02 17:25:00|618.9|611.1|620.83|613.03|620.83|613.03|618.8|611|617
1656783000000|2022-07-02 17:30:00|620.85|613.05|620.42|612.62|621.54|613.74|619.93|612.13|550
1656783300000|2022-07-02 17:35:00|620.41|612.61|620.78|612.98|621.05|613.25|619.97|612.17|484
1656783600000|2022-07-02 17:40:00|620.79|612.99|619.22|611.42|620.92|613.12|619.18|611.38|568
1656783900000|2022-07-02 17:45:00|619.21|611.41|619.77|611.97|620.08|612.28|619.08|611.28|623
1656784200000|2022-07-02 17:50:00|619.79|611.99|619.37|611.57|620.19|612.39|618.17|610.37|639
1656784500000|2022-07-02 17:55:00|619.38|611.58|620.14|612.34|620.17|612.37|619.27|611.47|584
1656784800000|2022-07-02 18:00:00|620.01|612.21|620.07|612.27|620.24|612.44|619.03|611.23|615
1656785100000|2022-07-02 18:05:00|620.06|612.26|622.41|614.61|622.83|615.03|618.92|611.12|653
1656785400000|2022-07-02 18:10:00|622.47|614.67|623.19|615.39|623.75|615.95|622.15|614.35|659
1656785700000|2022-07-02 18:15:00|623.17|615.37|623.1|615.3|624.25|616.45|622.36|614.56|613
1656786000000|2022-07-02 18:20:00|623.09|615.29|623.02|615.22|623.41|615.61|622.34|614.54|398
1656786300000|2022-07-02 18:25:00|623|615.2|623.21|615.41|624.08|616.28|622.95|615.15|535
1656786600000|2022-07-02 18:30:00|623.2|615.4|623.93|616.13|623.99|616.19|623.13|615.33|601
1656786900000|2022-07-02 18:35:00|623.95|616.15|623.96|616.16|624.11|616.31|623.19|615.39|610
1656787200000|2022-07-02 18:40:00|623.95|616.15|622.77|614.97|624.1|616.3|622.41|614.61|593
1656787500000|2022-07-02 18:45:00|622.78|614.98|625.08|617.28|625.88|618.08|621.38|613.58|705
1656787800000|2022-07-02 18:50:00|625.07|617.27|627.22|619.42|629|621.2|624.24|616.44|770
1656788100000|2022-07-02 18:55:00|627.2|619.4|625.97|618.17|628.21|620.41|625.84|618.04|676
1656788400000|2022-07-02 19:00:00|625.95|618.15|627.32|619.52|627.52|619.72|625.31|617.51|713
1656788700000|2022-07-02 19:05:00|627.31|619.51|625.37|617.57|627.93|620.13|625.27|617.47|644
1656789000000|2022-07-02 19:10:00|625.38|617.58|624.25|616.45|625.65|617.85|623.85|616.05|391
1656789300000|2022-07-02 19:15:00|624.22|616.42|624.04|616.24|624.82|617.02|623.77|615.97|546
1656789600000|2022-07-02 19:20:00|624.03|616.23|621.65|613.85|624.18|616.38|620.67|612.87|616
1656789900000|2022-07-02 19:25:00|621.66|613.86|619.98|612.18|622.8|615|619.64|611.84|575
1656790200000|2022-07-02 19:30:00|619.96|612.16|620.05|612.25|622.09|614.29|619.34|611.54|570
1656790500000|2022-07-02 19:35:00|620.11|612.31|621.84|614.04|621.84|614.04|620.07|612.27|563
1656790800000|2022-07-02 19:40:00|621.83|614.03|622.93|615.13|623.83|616.03|621.77|613.97|571
1656791100000|2022-07-02 19:45:00|622.9|615.1|623.86|616.06|623.93|616.13|622.08|614.28|444
1656791400000|2022-07-02 19:50:00|623.88|616.08|622.14|614.34|623.98|616.18|622.14|614.34|471
1656791700000|2022-07-02 19:55:00|622.13|614.33|623.09|615.29|623.94|616.14|621.94|614.14|433
1656792000000|2022-07-02 20:00:00|623.08|615.28|622.71|614.91|623.26|615.46|622.27|614.47|655
1656792300000|2022-07-02 20:05:00|622.73|614.93|622.94|615.14|623.54|615.74|621.91|614.11|624
1656792600000|2022-07-02 20:10:00|622.92|615.12|622.89|615.09|623.17|615.37|622.08|614.28|585
1656792900000|2022-07-02 20:15:00|622.86|615.06|621.64|613.84|623.57|615.77|620.94|613.14|670
1656793200000|2022-07-02 20:20:00|621.66|613.86|622.17|614.37|622.99|615.19|621.19|613.39|597
1656793500000|2022-07-02 20:25:00|622.09|614.29|623.16|615.36|624.06|616.26|622.08|614.28|591
1656793800000|2022-07-02 20:30:00|623.14|615.34|623.39|615.59|623.71|615.91|623.01|615.21|444
1656794100000|2022-07-02 20:35:00|623.35|615.55|623.24|615.44|624.06|616.26|623.13|615.33|342
1656794400000|2022-07-02 20:40:00|623.23|615.43|623.36|615.56|623.94|616.14|623.13|615.33|445
1656794700000|2022-07-02 20:45:00|623.11|615.31|621.98|614.18|623.15|615.35|621.85|614.05|520
1656795000000|2022-07-02 20:50:00|621.97|614.17|622.75|614.95|622.86|615.06|621.85|614.05|387
1656795300000|2022-07-02 20:55:00|622.73|614.93|622.99|615.19|623.18|615.38|621.84|614.04|524
1656795600000|2022-07-02 21:00:00|622.98|615.18|625.03|617.23|625.16|617.36|622.13|614.33|503
1656795900000|2022-07-02 21:05:00|625.05|617.25|624.81|617.01|626.17|618.37|624.07|616.27|685
1656796200000|2022-07-02 21:10:00|624.8|617|625.28|617.48|625.42|617.62|624.26|616.46|581
1656796500000|2022-07-02 21:15:00|625.3|617.5|626.15|618.35|626.39|618.59|625.25|617.45|597
1656796800000|2022-07-02 21:20:00|626.04|618.24|625.93|618.13|626.16|618.36|625.89|618.09|343
1656797100000|2022-07-02 21:25:00|625.91|618.11|625.49|617.69|625.94|618.14|624.92|617.12|329
1656797400000|2022-07-02 21:30:00|625.54|617.74|625.69|617.89|625.73|617.93|625.4|617.6|192
1656797700000|2022-07-02 21:35:00|625.73|617.93|626.2|618.4|626.31|618.51|625.68|617.88|269
1656798000000|2022-07-02 21:40:00|626.19|618.39|626.04|618.24|626.25|618.45|626.02|618.22|172
1656798300000|2022-07-02 21:45:00|626.05|618.25|626.27|618.47|626.66|618.86|626.03|618.23|248
1656798600000|2022-07-02 21:50:00|626.28|618.48|627.27|619.47|627.89|620.09|626.19|618.39|352
1656798900000|2022-07-02 21:55:00|627.26|619.46|628.9|621.1|629.1|621.3|627.26|619.46|317
1656799200000|2022-07-02 22:00:00|628.89|621.09|628.84|621.04|629.75|621.95|628.09|620.29|430
1656799500000|2022-07-02 22:05:00|628.85|621.05|626.26|618.46|628.91|621.11|626.19|618.39|425
1656799800000|2022-07-02 22:10:00|626.22|618.42|627.22|619.42|627.22|619.42|626.18|618.38|412
1656800100000|2022-07-02 22:15:00|627.21|619.41|627.54|619.74|627.63|619.83|626.48|618.68|378
1656800400000|2022-07-02 22:20:00|627.53|619.73|626.84|619.04|627.58|619.78|626.6|618.8|420
1656800700000|2022-07-02 22:25:00|626.85|619.05|627|619.2|627.55|619.75|626.73|618.93|351
1656801000000|2022-07-02 22:30:00|627.03|619.23|628.14|620.34|629.09|621.29|627.01|619.21|289
1656801300000|2022-07-02 22:35:00|628.16|620.36|630.15|622.35|631.64|623.84|627.82|620.02|415
1656801600000|2022-07-02 22:40:00|630.16|622.36|628.91|621.11|630.16|622.36|628.19|620.39|426
1656801900000|2022-07-02 22:45:00|628.94|621.14|627.78|619.98|629.22|621.42|627.27|619.47|375
1656802200000|2022-07-02 22:50:00|627.77|619.97|628.01|620.21|629|621.2|627.67|619.87|457
1656802500000|2022-07-02 22:55:00|628.03|620.23|627.14|619.34|628.03|620.23|627.14|619.34|368
1656802800000|2022-07-02 23:00:00|627.15|619.35|626.83|619.03|627.82|620.02|626.82|619.02|351
1656803100000|2022-07-02 23:05:00|626.82|619.02|628.71|620.91|628.72|620.92|626.67|618.87|285
1656803400000|2022-07-02 23:10:00|628.69|620.89|627.58|619.78|628.77|620.97|627.32|619.52|357
1656803700000|2022-07-02 23:15:00|627.59|619.79|626.81|619.01|627.81|620.01|626.67|618.87|317
1656804000000|2022-07-02 23:20:00|626.79|618.99|625.89|618.09|627.02|619.22|625.89|618.09|343
1656804300000|2022-07-02 23:25:00|625.88|618.08|626.17|618.37|626.59|618.79|624.77|616.97|534
1656804600000|2022-07-02 23:30:00|626.08|618.28|626.88|619.08|627.38|619.58|625.11|617.31|627
1656804900000|2022-07-02 23:35:00|626.87|619.07|627.11|619.31|627.66|619.86|625.77|617.97|536
1656805200000|2022-07-02 23:40:00|627.12|619.32|627.41|619.61|627.67|619.87|626.66|618.86|552
1656805500000|2022-07-02 23:45:00|627.4|619.6|627.08|619.28|627.74|619.94|625.94|618.14|543
1656805800000|2022-07-02 23:50:00|627.06|619.26|626.59|618.79|627.12|619.32|626.03|618.23|543
1656806100000|2022-07-02 23:55:00|626.6|618.8|625.79|617.99|626.61|618.81|625.51|617.71|610
1656806400000|2022-07-03 00:00:00|625.76|617.96|622.39|614.59|625.98|618.18|621.98|614.18|639
1656806700000|2022-07-03 00:05:00|622.4|614.6|622.45|614.65|623.68|615.88|621.95|614.15|632
1656807000000|2022-07-03 00:10:00|622.53|614.73|622.78|614.98|623.84|616.04|622.49|614.69|607
1656807300000|2022-07-03 00:15:00|622.76|614.96|621.46|613.66|625.46|617.66|621.37|613.57|734
1656807600000|2022-07-03 00:20:00|621.61|613.81|619.53|611.73|621.61|613.81|617.83|610.03|631
1656807900000|2022-07-03 00:25:00|619.52|611.72|619.6|611.8|620.64|612.84|619.02|611.22|669
1656808200000|2022-07-03 00:30:00|619.59|611.79|617.83|610.03|619.69|611.89|617.62|609.82|720
1656808500000|2022-07-03 00:35:00|617.84|610.04|619.98|612.18|620.05|612.25|617.76|609.96|508
1656808800000|2022-07-03 00:40:00|619.97|612.17|619.75|611.95|620.06|612.26|619.15|611.35|453
1656809100000|2022-07-03 00:45:00|619.69|611.89|619|611.2|620.24|612.44|618.93|611.13|465
1656809400000|2022-07-03 00:50:00|619.02|611.22|621.81|614.01|622.11|614.31|618.8|611|498
1656809700000|2022-07-03 00:55:00|621.8|614|622.19|614.39|622.6|614.8|621.7|613.9|541
1656810000000|2022-07-03 01:00:00|622.18|614.38|620.77|612.97|622.66|614.86|620.13|612.33|586
1656810300000|2022-07-03 01:05:00|620.78|612.98|619.63|611.83|620.89|613.09|619.22|611.42|571
1656810600000|2022-07-03 01:10:00|619.62|611.82|618.88|611.08|620.15|612.35|618.51|610.71|651
1656810900000|2022-07-03 01:15:00|618.8|611|618.53|610.73|619.2|611.4|618.5|610.7|681
1656811200000|2022-07-03 01:20:00|618.55|610.75|618.67|610.87|620.05|612.25|618.49|610.69|536
1656811500000|2022-07-03 01:25:00|618.66|610.86|619.49|611.69|619.78|611.98|618.63|610.83|400
1656811800000|2022-07-03 01:30:00|619.47|611.67|617.93|610.13|619.49|611.69|617.73|609.93|446
1656812100000|2022-07-03 01:35:00|617.92|610.12|616.34|608.54|618.01|610.21|615.66|607.86|554
1656812400000|2022-07-03 01:40:00|616.35|608.55|614.4|606.6|616.36|608.56|613.59|605.79|503
1656812700000|2022-07-03 01:45:00|614.38|606.58|612.85|605.05|614.38|606.58|612.71|604.91|486
1656813000000|2022-07-03 01:50:00|612.97|605.17|614.44|606.64|614.63|606.83|612.85|605.05|467
1656813300000|2022-07-03 01:55:00|614.43|606.63|614.68|606.88|614.92|607.12|613.89|606.09|511
1656813600000|2022-07-03 02:00:00|614.67|606.87|615.45|607.65|615.66|607.86|614.1|606.3|376
1656813900000|2022-07-03 02:05:00|615.46|607.66|615.88|608.08|616.48|608.68|614.91|607.11|497
1656814200000|2022-07-03 02:10:00|615.9|608.1|616.03|608.23|617|609.2|615.66|607.86|353
1656814500000|2022-07-03 02:15:00|616.22|608.42|617.09|609.29|617.1|609.3|615.65|607.85|411
1656814800000|2022-07-03 02:20:00|617.01|609.21|618.53|610.73|618.61|610.81|616.92|609.12|292
1656815100000|2022-07-03 02:25:00|618.54|610.74|618.64|610.84|619.53|611.73|618.04|610.24|394
1656815400000|2022-07-03 02:30:00|618.62|610.82|618.08|610.28|619.01|611.21|617.6|609.8|435
1656815700000|2022-07-03 02:35:00|618.07|610.27|618.58|610.78|618.93|611.13|617.98|610.18|293
1656816000000|2022-07-03 02:40:00|618.59|610.79|618.52|610.72|618.65|610.85|618.09|610.29|226
1656816300000|2022-07-03 02:45:00|618.38|610.58|618.95|611.15|619.01|611.21|618.37|610.57|410
1656816600000|2022-07-03 02:50:00|618.93|611.13|616.69|608.89|618.96|611.16|616.46|608.66|322
1656816900000|2022-07-03 02:55:00|616.67|608.87|617|609.2|617.09|609.29|616.38|608.58|535
1656817200000|2022-07-03 03:00:00|617.02|609.22|616.18|608.38|617.03|609.23|616|608.2|361
1656817500000|2022-07-03 03:05:00|616.19|608.39|617.54|609.74|617.55|609.75|616.03|608.23|329
1656817800000|2022-07-03 03:10:00|617.55|609.75|615.06|607.26|618.17|610.37|615.06|607.26|453
1656818100000|2022-07-03 03:15:00|615.05|607.25|616.76|608.96|617.15|609.35|614.96|607.16|422
1656818400000|2022-07-03 03:20:00|616.75|608.95|614.93|607.13|616.8|609|614.79|606.99|519
1656818700000|2022-07-03 03:25:00|614.94|607.14|615.61|607.81|615.9|608.1|614.85|607.05|575
1656819000000|2022-07-03 03:30:00|615.6|607.8|615.38|607.58|616.02|608.22|614.84|607.04|603
1656819300000|2022-07-03 03:35:00|615.37|607.57|616.85|609.05|616.89|609.09|615.08|607.28|544
1656819600000|2022-07-03 03:40:00|616.84|609.04|617.84|610.04|618.02|610.22|616.84|609.04|653
1656819900000|2022-07-03 03:45:00|617.73|609.93|617.7|609.9|617.97|610.17|616.22|608.42|627
1656820200000|2022-07-03 03:50:00|617.68|609.88|617.71|609.91|618.03|610.23|617.49|609.69|478
1656820500000|2022-07-03 03:55:00|617.79|609.99|618.04|610.24|619.06|611.26|617.58|609.78|596
1656820800000|2022-07-03 04:00:00|618.03|610.23|619.74|611.94|620.66|612.86|618.03|610.23|475
1656821100000|2022-07-03 04:05:00|619.75|611.95|620.56|612.76|620.75|612.95|619.54|611.74|342
1656821400000|2022-07-03 04:10:00|620.52|612.72|620.14|612.34|620.64|612.84|619.81|612.01|554
1656821700000|2022-07-03 04:15:00|620.15|612.35|618.26|610.46|620.66|612.86|618.25|610.45|581
1656822000000|2022-07-03 04:20:00|618.21|610.41|617.92|610.12|618.77|610.97|617.41|609.61|572
1656822300000|2022-07-03 04:25:00|617.94|610.14|617.84|610.04|618.15|610.35|617.74|609.94|612
1656822600000|2022-07-03 04:30:00|617.92|610.12|617.13|609.33|617.94|610.14|616.86|609.06|614
1656822900000|2022-07-03 04:35:00|617.12|609.32|618.92|611.12|619.75|611.95|617.08|609.28|628
1656823200000|2022-07-03 04:40:00|618.93|611.13|618.89|611.09|620.15|612.35|618.82|611.02|590
1656823500000|2022-07-03 04:45:00|618.87|611.07|614.93|607.13|618.89|611.09|614.84|607.04|718
1656823800000|2022-07-03 04:50:00|614.99|607.19|606.17|598.37|614.99|607.19|606.17|598.37|769
1656824100000|2022-07-03 04:55:00|606.19|598.39|618.45|610.65|618.45|610.65|605.01|597.21|996
1656824400000|2022-07-03 05:00:00|618.49|610.69|620.12|612.32|624.58|616.78|618.27|610.47|947
1656824700000|2022-07-03 05:05:00|620.14|612.34|620.91|613.11|621.93|614.13|619.88|612.08|909
1656825000000|2022-07-03 05:10:00|620.9|613.1|618.47|610.67|620.99|613.19|618.14|610.34|872
1656825300000|2022-07-03 05:15:00|618.48|610.68|617.57|609.77|619.04|611.24|615.14|607.34|903
1656825600000|2022-07-03 05:20:00|617.55|609.75|617.67|609.87|620.01|612.21|617.07|609.27|790
1656825900000|2022-07-03 05:25:00|617.65|609.85|613.61|605.81|617.91|610.11|613.35|605.55|838
1656826200000|2022-07-03 05:30:00|613.65|605.85|613.67|605.87|614.5|606.7|613.04|605.24|766
1656826500000|2022-07-03 05:35:00|613.65|605.85|613.1|605.3|613.68|605.88|611.48|603.68|746
1656826800000|2022-07-03 05:40:00|613.09|605.29|613.44|605.64|613.51|605.71|612.11|604.31|701
1656827100000|2022-07-03 05:45:00|613.46|605.66|614.8|607|615.82|608.02|613.46|605.66|697
1656827400000|2022-07-03 05:50:00|614.84|607.04|614.07|606.27|616.8|609|614.03|606.23|506
1656827700000|2022-07-03 05:55:00|614.08|606.28|611.88|604.08|614.13|606.33|611.39|603.59|626
1656828000000|2022-07-03 06:00:00|611.97|604.17|610.86|603.06|612.37|604.57|610.86|603.06|492
1656828300000|2022-07-03 06:05:00|610.87|603.07|612.86|605.06|612.86|605.06|610.3|602.5|646
1656828600000|2022-07-03 06:10:00|612.87|605.07|612.6|604.8|612.99|605.19|610.79|602.99|710
1656828900000|2022-07-03 06:15:00|612.58|604.78|613.43|605.63|613.75|605.95|612.19|604.39|514
1656829200000|2022-07-03 06:20:00|613.41|605.61|613.78|605.98|614.02|606.22|612.97|605.17|436
1656829500000|2022-07-03 06:25:00|613.79|605.99|615|607.2|615.88|608.08|613.67|605.87|476
1656829800000|2022-07-03 06:30:00|614.98|607.18|614.54|606.74|614.98|607.18|614.03|606.23|440
1656830100000|2022-07-03 06:35:00|614.57|606.77|614.91|607.11|615.14|607.34|614.5|606.7|494
1656830400000|2022-07-03 06:40:00|614.92|607.12|614.52|606.72|615.88|608.08|613.67|605.87|531
1656830700000|2022-07-03 06:45:00|614.51|606.71|614.07|606.27|614.83|607.03|613.81|606.01|542
1656831000000|2022-07-03 06:50:00|614.06|606.26|615.08|607.28|615.55|607.75|611.96|604.16|531
1656831300000|2022-07-03 06:55:00|615.09|607.29|614.69|606.89|615.8|608|614.51|606.71|649
1656831600000|2022-07-03 07:00:00|614.68|606.88|614.85|607.05|615.55|607.75|614.47|606.67|614
1656831900000|2022-07-03 07:05:00|614.86|607.06|614.62|606.82|615.02|607.22|614.05|606.25|558
1656832200000|2022-07-03 07:10:00|614.64|606.84|613.9|606.1|614.68|606.88|613.81|606.01|585
1656832500000|2022-07-03 07:15:00|613.94|606.14|613.67|605.87|613.97|606.17|612.56|604.76|480
1656832800000|2022-07-03 07:20:00|613.68|605.88|614.29|606.49|615.72|607.92|613.24|605.44|387
1656833100000|2022-07-03 07:25:00|614.28|606.48|613.62|605.82|614.28|606.48|612.9|605.1|449
1656833400000|2022-07-03 07:30:00|613.59|605.79|613.19|605.39|613.85|606.05|612.79|604.99|610
1656833700000|2022-07-03 07:35:00|613.2|605.4|614.19|606.39|615|607.2|613.2|605.4|614
1656834000000|2022-07-03 07:40:00|614.13|606.33|614.63|606.83|614.72|606.92|613.93|606.13|531
1656834300000|2022-07-03 07:45:00|614.64|606.84|613.01|605.21|614.76|606.96|612.97|605.17|342
1656834600000|2022-07-03 07:50:00|613|605.2|614.51|606.71|614.79|606.99|612.95|605.15|582
1656834900000|2022-07-03 07:55:00|614.5|606.7|614.08|606.28|615.12|607.32|613.77|605.97|617
1656835200000|2022-07-03 08:00:00|614.09|606.29|614.73|606.93|614.81|607.01|613.61|605.81|633
1656835500000|2022-07-03 08:05:00|614.72|606.92|614.17|606.37|614.84|607.04|613.99|606.19|592
1656835800000|2022-07-03 08:10:00|614.14|606.34|611.51|603.71|614.65|606.85|611.11|603.31|670
1656836100000|2022-07-03 08:15:00|611.48|603.68|610.72|602.92|611.96|604.16|610.09|602.29|701
1656836400000|2022-07-03 08:20:00|610.71|602.91|611.58|603.78|611.59|603.79|610.56|602.76|665
1656836700000|2022-07-03 08:25:00|611.47|603.67|610.42|602.62|611.68|603.88|609.98|602.18|586
1656837000000|2022-07-03 08:30:00|610.44|602.64|609.89|602.09|610.63|602.83|609.16|601.36|441
1656837300000|2022-07-03 08:35:00|609.91|602.11|609.86|602.06|610.54|602.74|609.03|601.23|524
1656837600000|2022-07-03 08:40:00|609.85|602.05|609.09|601.29|609.94|602.14|608.93|601.13|514
1656837900000|2022-07-03 08:45:00|609.08|601.28|609.56|601.76|610.06|602.26|609.06|601.26|432
1656838200000|2022-07-03 08:50:00|609.55|601.75|609.62|601.82|610.01|602.21|609.03|601.23|615
1656838500000|2022-07-03 08:55:00|609.64|601.84|609.67|601.87|610.46|602.66|606.47|598.67|808
1656838800000|2022-07-03 09:00:00|609.7|601.9|611.11|603.31|611.17|603.37|608.15|600.35|643
1656839100000|2022-07-03 09:05:00|611.13|603.33|609.63|601.83|611.18|603.38|608.9|601.1|572
1656839400000|2022-07-03 09:10:00|609.65|601.85|609.11|601.31|609.7|601.9|608.18|600.38|699
1656839700000|2022-07-03 09:15:00|609.12|601.32|609.68|601.88|610.96|603.16|608.86|601.06|693
1656840000000|2022-07-03 09:20:00|609.35|601.55|609.94|602.14|610.14|602.34|608.99|601.19|586
1656840300000|2022-07-03 09:25:00|609.96|602.16|610.29|602.49|610.32|602.52|609.85|602.05|618
1656840600000|2022-07-03 09:30:00|610.28|602.48|610.04|602.24|611.05|603.25|608.72|600.92|526
1656840900000|2022-07-03 09:35:00|610.07|602.27|610|602.2|610.38|602.58|609.13|601.33|404
1656841200000|2022-07-03 09:40:00|610.01|602.21|610.07|602.27|610.16|602.36|609.54|601.74|334
1656841500000|2022-07-03 09:45:00|610.03|602.23|611.24|603.44|611.24|603.44|609.19|601.39|456
1656841800000|2022-07-03 09:50:00|611.32|603.52|613.29|605.49|613.35|605.55|611.1|603.3|360
1656842100000|2022-07-03 09:55:00|613.28|605.48|612.63|604.83|613.28|605.48|611.9|604.1|614
1656842400000|2022-07-03 10:00:00|612.64|604.84|613.22|605.42|613.8|606|612.11|604.31|662
1656842700000|2022-07-03 10:05:00|613.21|605.41|612.96|605.16|613.23|605.43|612.67|604.87|585
1656843000000|2022-07-03 10:10:00|612.97|605.17|612.89|605.09|613.14|605.34|612.71|604.91|667
1656843300000|2022-07-03 10:15:00|612.9|605.1|613.89|606.09|614.43|606.63|612.63|604.83|657
1656843600000|2022-07-03 10:20:00|613.88|606.08|614.56|606.76|614.67|606.87|613.84|606.04|514
1656843900000|2022-07-03 10:25:00|614.55|606.75|616.08|608.28|616.12|608.32|614.19|606.39|627
1656844200000|2022-07-03 10:30:00|616.09|608.29|616.24|608.44|617.18|609.38|615.12|607.32|638
1656844500000|2022-07-03 10:35:00|616.22|608.42|614.94|607.14|616.35|608.55|614.88|607.08|364
1656844800000|2022-07-03 10:40:00|614.95|607.15|614.21|606.41|615.07|607.27|614.13|606.33|323
1656845100000|2022-07-03 10:45:00|614.22|606.42|614.29|606.49|614.29|606.49|613.9|606.1|347
1656845400000|2022-07-03 10:50:00|614.22|606.42|614.09|606.29|614.71|606.91|614.09|606.29|267
1656845700000|2022-07-03 10:55:00|614.1|606.3|614.45|606.65|615.1|607.3|614.01|606.21|552
1656846000000|2022-07-03 11:00:00|614.44|606.64|615.05|607.25|615.33|607.53|614.3|606.5|528
1656846300000|2022-07-03 11:05:00|615.06|607.26|615.89|608.09|615.93|608.13|614.83|607.03|616
1656846600000|2022-07-03 11:10:00|615.88|608.08|616.1|608.3|616.23|608.43|615.8|608|627
1656846900000|2022-07-03 11:15:00|616.09|608.29|616.06|608.26|617.01|609.21|615.79|607.99|616
1656847200000|2022-07-03 11:20:00|616.07|608.27|614.94|607.14|616.09|608.29|614.86|607.06|416
1656847500000|2022-07-03 11:25:00|614.93|607.13|616.74|608.94|616.85|609.05|614.69|606.89|386
1656847800000|2022-07-03 11:30:00|616.75|608.95|615.17|607.37|616.76|608.96|615.03|607.23|298
1656848100000|2022-07-03 11:35:00|615.16|607.36|614.58|606.78|615.32|607.52|614.16|606.36|592
1656848400000|2022-07-03 11:40:00|614.57|606.77|615.78|607.98|615.9|608.1|614.57|606.77|576
1656848700000|2022-07-03 11:45:00|615.8|608|614.52|606.72|615.92|608.12|614.05|606.25|614
1656849000000|2022-07-03 11:50:00|614.53|606.73|615.21|607.41|615.96|608.16|614.53|606.73|604
1656849300000|2022-07-03 11:55:00|615.22|607.42|614.9|607.1|615.32|607.52|614.82|607.02|598
1656849600000|2022-07-03 12:00:00|614.92|607.12|615.55|607.75|616.1|608.3|614.92|607.12|508
1656849900000|2022-07-03 12:05:00|615.56|607.76|616.87|609.07|617.05|609.25|615.55|607.75|256
1656850200000|2022-07-03 12:10:00|616.88|609.08|615.68|607.88|617.03|609.23|614.93|607.13|511
1656850500000|2022-07-03 12:15:00|615.69|607.89|615.08|607.28|616.23|608.43|614.95|607.15|567
1656850800000|2022-07-03 12:20:00|615.07|607.27|615.06|607.26|615.91|608.11|615|607.2|612
1656851100000|2022-07-03 12:25:00|614.99|607.19|615.81|608.01|616.03|608.23|614.9|607.1|573
1656851400000|2022-07-03 12:30:00|615.82|608.02|615.14|607.34|615.88|608.08|615.04|607.24|460
1656851700000|2022-07-03 12:35:00|615.13|607.33|614.83|607.03|615.56|607.76|614.78|606.98|393
1656852000000|2022-07-03 12:40:00|614.79|606.99|612.5|604.7|615.07|607.27|612.42|604.62|456
1656852300000|2022-07-03 12:45:00|612.62|604.82|610.22|602.42|613.19|605.39|609.66|601.86|567
1656852600000|2022-07-03 12:50:00|610.24|602.44|609.91|602.11|611.18|603.38|609.91|602.11|460
1656852900000|2022-07-03 12:55:00|609.71|601.91|612.13|604.33|612.48|604.68|607.8|600|674
1656853200000|2022-07-03 13:00:00|612.12|604.32|611.19|603.39|612.85|605.05|611.02|603.22|638
1656853500000|2022-07-03 13:05:00|611.18|603.38|611.89|604.09|612.13|604.33|610.03|602.23|685
1656853800000|2022-07-03 13:10:00|611.88|604.08|611|603.2|611.9|604.1|610.99|603.19|561
1656854100000|2022-07-03 13:15:00|610.99|603.19|610.02|602.22|611.02|603.22|609.33|601.53|473
1656854400000|2022-07-03 13:20:00|610.03|602.23|611.17|603.37|612.03|604.23|609.96|602.16|602
1656854700000|2022-07-03 13:25:00|611.16|603.36|610.92|603.12|611.9|604.1|610.14|602.34|638
1656855000000|2022-07-03 13:30:00|610.91|603.11|610.05|602.25|611.7|603.9|609.63|601.83|612
1656855300000|2022-07-03 13:35:00|610.01|602.21|607.14|599.34|610.15|602.35|606.06|598.26|765
1656855600000|2022-07-03 13:40:00|607.15|599.35|608.63|600.83|608.65|600.85|606.29|598.49|700
1656855900000|2022-07-03 13:45:00|608.64|600.84|606.41|598.61|608.71|600.91|606.41|598.61|679
1656856200000|2022-07-03 13:50:00|606.4|598.6|606.88|599.08|607|599.2|606.22|598.42|661
1656856500000|2022-07-03 13:55:00|606.85|599.05|607.08|599.28|607.98|600.18|606.72|598.92|538
1656856800000|2022-07-03 14:00:00|607.07|599.27|608.82|601.02|609.82|602.02|606.03|598.23|545
1656857100000|2022-07-03 14:05:00|608.8|601|608.07|600.27|609.27|601.47|608.06|600.26|689
1656857400000|2022-07-03 14:10:00|608.06|600.26|608.85|601.05|609.1|601.3|607.71|599.91|634
1656857700000|2022-07-03 14:15:00|608.86|601.06|609.06|601.26|609.19|601.39|608.53|600.73|297
1656858000000|2022-07-03 14:20:00|609.05|601.25|610.15|602.35|610.75|602.95|608.89|601.09|482
1656858300000|2022-07-03 14:25:00|610.1|602.3|609.76|601.96|610.2|602.4|609.76|601.96|534
1656858600000|2022-07-03 14:30:00|609.78|601.98|608.97|601.17|610.19|602.39|608.92|601.12|420
1656858900000|2022-07-03 14:35:00|608.96|601.16|608.8|601|609|601.2|608.1|600.3|608
1656859200000|2022-07-03 14:40:00|608.79|600.99|608.29|600.49|609.11|601.31|608.12|600.32|614
1656859500000|2022-07-03 14:45:00|608.33|600.53|607.26|599.46|609.02|601.22|607.15|599.35|642
1656859800000|2022-07-03 14:50:00|607.25|599.45|607.91|600.11|608.67|600.87|607.16|599.36|582
1656860100000|2022-07-03 14:55:00|607.89|600.09|609.21|601.41|609.75|601.95|607.83|600.03|669
1656860400000|2022-07-03 15:00:00|609.18|601.38|609.79|601.99|610.09|602.29|609.15|601.35|613
1656860700000|2022-07-03 15:05:00|609.81|602.01|609.02|601.22|610.76|602.96|608.9|601.1|537
1656861000000|2022-07-03 15:10:00|609.03|601.23|610.04|602.24|610.2|602.4|608.92|601.12|587
1656861300000|2022-07-03 15:15:00|610.05|602.25|609.71|601.91|610.23|602.43|609.59|601.79|640
1656861600000|2022-07-03 15:20:00|609.7|601.9|610.9|603.1|611.33|603.53|608.95|601.15|642
1656861900000|2022-07-03 15:25:00|610.92|603.12|610.26|602.46|611.71|603.91|610.21|602.41|595
1656862200000|2022-07-03 15:30:00|610.27|602.47|609.73|601.93|610.87|603.07|609.1|601.3|408
1656862500000|2022-07-03 15:35:00|609.74|601.94|611.66|603.86|611.66|603.86|609.64|601.84|384
1656862800000|2022-07-03 15:40:00|611.65|603.85|610.77|602.97|611.65|603.85|610.18|602.38|398
1656863100000|2022-07-03 15:45:00|610.79|602.99|610.68|602.88|611.16|603.36|610.07|602.27|255
1656863400000|2022-07-03 15:50:00|610.67|602.87|610.44|602.64|611.04|603.24|609.72|601.92|531
1656863700000|2022-07-03 15:55:00|610.4|602.6|610.72|602.92|610.81|603.01|609.89|602.09|564
1656864000000|2022-07-03 16:00:00|610.71|602.91|610.83|603.03|610.88|603.08|610.06|602.26|465
1656864300000|2022-07-03 16:05:00|610.84|603.04|609.01|601.21|611.56|603.76|609.01|601.21|485
1656864600000|2022-07-03 16:10:00|609.04|601.24|610.1|602.3|610.16|602.36|608.1|600.3|482
1656864900000|2022-07-03 16:15:00|610.12|602.32|610.78|602.98|611|603.2|609.75|601.95|444
1656865200000|2022-07-03 16:20:00|610.76|602.96|611.28|603.48|612.06|604.26|610.76|602.96|400
1656865500000|2022-07-03 16:25:00|611.27|603.47|611.66|603.86|612.07|604.27|610.98|603.18|523
1656865800000|2022-07-03 16:30:00|611.65|603.85|611.98|604.18|612.82|605.02|611.32|603.52|629
1656866100000|2022-07-03 16:35:00|611.97|604.17|614.1|606.3|614.53|606.73|611.78|603.98|681
1656866400000|2022-07-03 16:40:00|614.12|606.32|613.15|605.35|614.6|606.8|612.27|604.47|434
1656866700000|2022-07-03 16:45:00|613.13|605.33|612.95|605.15|613.78|605.98|612.88|605.08|617
1656867000000|2022-07-03 16:50:00|612.92|605.12|613.62|605.82|614.01|606.21|612.91|605.11|604
1656867300000|2022-07-03 16:55:00|613.61|605.81|613.32|605.52|613.88|606.08|613.16|605.36|352
1656867600000|2022-07-03 17:00:00|613.29|605.49|613.8|606|614.11|606.31|613.12|605.32|469
1656867900000|2022-07-03 17:05:00|613.79|605.99|613.06|605.26|613.88|606.08|612.93|605.13|621
1656868200000|2022-07-03 17:10:00|613.04|605.24|612.91|605.11|613.93|606.13|612.88|605.08|477
1656868500000|2022-07-03 17:15:00|612.9|605.1|613.14|605.34|613.8|606|612.8|605|319
1656868800000|2022-07-03 17:20:00|613.15|605.35|612.73|604.93|613.21|605.41|612.43|604.63|321
1656869100000|2022-07-03 17:25:00|612.74|604.94|613|605.2|613.53|605.73|612.69|604.89|376
1656869400000|2022-07-03 17:30:00|613.01|605.21|613.01|605.21|613.36|605.56|612.95|605.15|287
1656869700000|2022-07-03 17:35:00|612.97|605.17|611.92|604.12|613.24|605.44|611.83|604.03|486
1656870000000|2022-07-03 17:40:00|611.93|604.13|611.86|604.06|611.93|604.13|611.05|603.25|372
1656870300000|2022-07-03 17:45:00|611.88|604.08|611.22|603.42|612.04|604.24|611.12|603.32|354
1656870600000|2022-07-03 17:50:00|611.21|603.41|611.32|603.52|611.4|603.6|611.05|603.25|203
1656870900000|2022-07-03 17:55:00|611.26|603.46|614.1|606.3|614.76|606.96|611.26|603.46|518
1656871200000|2022-07-03 18:00:00|614.15|606.35|613.73|605.93|614.72|606.92|613.21|605.41|481
1656871500000|2022-07-03 18:05:00|613.7|605.9|615|607.2|615.02|607.22|613.69|605.89|434
1656871800000|2022-07-03 18:10:00|615.02|607.22|615.17|607.37|615.19|607.39|614.07|606.27|633
1656872100000|2022-07-03 18:15:00|615.21|607.41|615.17|607.37|615.75|607.95|614.43|606.63|447
1656872400000|2022-07-03 18:20:00|615.16|607.36|615.05|607.25|615.32|607.52|614.49|606.69|412
1656872700000|2022-07-03 18:25:00|615.04|607.24|614.88|607.08|615.17|607.37|614.36|606.56|502
1656873000000|2022-07-03 18:30:00|614.89|607.09|615.14|607.34|615.15|607.35|614.79|606.99|412
1656873300000|2022-07-03 18:35:00|615.18|607.38|615.42|607.62|615.42|607.62|614.93|607.13|586
1656873600000|2022-07-03 18:40:00|615.41|607.61|614.91|607.11|615.87|608.07|614.66|606.86|600
1656873900000|2022-07-03 18:45:00|614.87|607.07|614.94|607.14|614.99|607.19|614.42|606.62|361
1656874200000|2022-07-03 18:50:00|615.01|607.21|615.06|607.26|615.82|608.02|614.96|607.16|354
1656874500000|2022-07-03 18:55:00|615.11|607.31|616.16|608.36|616.35|608.55|614.97|607.17|524
1656874800000|2022-07-03 19:00:00|616.13|608.33|617.91|610.11|618.06|610.26|616.12|608.32|350
1656875100000|2022-07-03 19:05:00|617.87|610.07|619.08|611.28|619.34|611.54|617.83|610.03|331
1656875400000|2022-07-03 19:10:00|619.09|611.29|616.94|609.14|619.37|611.57|615.47|607.67|497
1656875700000|2022-07-03 19:15:00|616.95|609.15|616.95|609.15|617.87|610.07|616.92|609.12|353
1656876000000|2022-07-03 19:20:00|616.97|609.17|617.62|608.32|617.63|609.17|616.76|608.3|270
1656876300000|2022-07-03 19:25:00|617.61|608.31|618.7|609.4|618.97|609.67|617.61|608.31|401
1656876600000|2022-07-03 19:30:00|618.71|609.41|620.07|610.77|621.3|612|618.68|609.38|577
1656876900000|2022-07-03 19:35:00|620.06|610.76|619.45|610.15|620.81|611.51|619.12|609.82|473
1656877200000|2022-07-03 19:40:00|619.46|610.16|620.99|611.69|621.65|612.35|619.46|610.16|581
1656877500000|2022-07-03 19:45:00|620.98|611.68|623.71|614.41|624.23|614.93|620.85|611.55|775
1656877800000|2022-07-03 19:50:00|623.7|614.4|623.77|614.47|626.32|617.02|623.41|614.11|744
1656878100000|2022-07-03 19:55:00|623.76|614.46|624.1|614.8|624.78|615.48|623.49|614.19|611
1656878400000|2022-07-03 20:00:00|624.11|614.81|627.02|617.72|627.25|617.95|624.11|614.81|806
1656878700000|2022-07-03 20:05:00|627.01|617.71|626.6|617.3|627.61|618.31|624.61|615.31|778
1656879000000|2022-07-03 20:10:00|626.54|617.24|626.95|617.65|627.61|618.31|626.38|617.08|656
1656879300000|2022-07-03 20:15:00|626.96|617.66|625.43|616.13|627.69|618.39|625.01|615.71|626
1656879600000|2022-07-03 20:20:00|625.44|616.14|626.91|617.61|626.92|617.62|624.85|615.55|643
1656879900000|2022-07-03 20:25:00|626.87|617.57|626.91|617.61|627.78|618.48|626.65|617.35|617
1656880200000|2022-07-03 20:30:00|626.9|617.6|626.44|617.14|628.39|619.09|626.13|616.83|730
1656880500000|2022-07-03 20:35:00|626.43|617.13|624.97|615.67|626.62|617.32|624.85|615.55|473
1656880800000|2022-07-03 20:40:00|625.04|615.74|625.56|616.26|625.98|616.68|624.74|615.44|479
1656881100000|2022-07-03 20:45:00|625.58|616.28|625.11|615.81|626.36|617.06|624.94|615.64|598
1656881400000|2022-07-03 20:50:00|625.05|615.75|626.69|617.39|626.72|617.42|624.82|615.52|622
1656881700000|2022-07-03 20:55:00|626.7|617.4|626.74|617.44|627.34|618.04|626.6|617.3|545
1656882000000|2022-07-03 21:00:00|626.71|617.41|626.01|618.21|627.45|619.02|625.71|617.36|589
1656882300000|2022-07-03 21:05:00|625.92|618.12|626.01|618.21|626.73|618.93|625.76|617.96|608
1656882600000|2022-07-03 21:10:00|626.02|618.22|624.15|616.35|626.1|618.3|623.83|616.03|553
1656882900000|2022-07-03 21:15:00|624.17|616.37|623.59|615.79|624.87|617.07|623.33|615.53|565
1656883200000|2022-07-03 21:20:00|623.6|615.8|622.73|614.93|624.06|616.26|622.17|614.37|395
1656883500000|2022-07-03 21:25:00|622.72|614.92|624.44|616.64|624.58|616.78|622.67|614.87|462
1656883800000|2022-07-03 21:30:00|624.42|616.62|625.04|617.24|625.2|617.4|624.42|616.62|322
1656884100000|2022-07-03 21:35:00|624.98|617.18|624.88|617.08|625.39|617.59|624.84|617.04|192
1656884400000|2022-07-03 21:40:00|624.83|617.03|625.22|617.42|625.26|617.46|624.76|616.96|82
1656884700000|2022-07-03 21:45:00|625.2|617.4|624.2|616.4|625.87|618.07|624.13|616.33|242
1656885000000|2022-07-03 21:50:00|624.13|616.33|624.35|616.55|624.38|616.58|623.18|615.38|308
1656885300000|2022-07-03 21:55:00|624.33|616.53|624.71|616.91|624.91|617.11|623.97|616.17|232
1656885600000|2022-07-03 22:00:00|624.83|617.03|624.3|616.5|625.92|618.12|624.15|616.35|402
1656885900000|2022-07-03 22:05:00|624.31|616.51|625.32|617.52|625.82|618.02|624.24|616.44|201
1656886200000|2022-07-03 22:10:00|625.33|617.53|626.82|619.02|627.66|619.86|625.31|617.51|308
1656886500000|2022-07-03 22:15:00|626.83|619.03|625.02|617.22|626.83|619.03|624.95|617.15|277
1656886800000|2022-07-03 22:20:00|625|617.2|625.17|617.37|625.61|617.81|624.81|617.01|215
1656887100000|2022-07-03 22:25:00|625.19|617.39|623.48|615.68|625.89|618.09|623.25|615.45|398
1656887400000|2022-07-03 22:30:00|623.5|615.7|620.95|613.15|623.83|616.03|620.03|612.23|393
1656887700000|2022-07-03 22:35:00|620.96|613.16|621.65|613.85|622.07|614.27|620.24|612.44|317
1656888000000|2022-07-03 22:40:00|621.63|613.83|621.39|613.59|621.99|614.19|620.63|612.83|599
1656888300000|2022-07-03 22:45:00|621.32|613.52|621.93|614.13|622.14|614.34|620.34|612.54|412
1656888600000|2022-07-03 22:50:00|621.87|614.07|621.27|613.47|622.4|614.6|621.19|613.39|572
1656888900000|2022-07-03 22:55:00|621.31|613.51|621.83|614.03|622.08|614.28|620.88|613.08|524
1656889200000|2022-07-03 23:00:00|621.82|614.02|620.96|613.16|622.06|614.26|620.8|613|623
1656889500000|2022-07-03 23:05:00|621.04|613.24|623.71|615.91|623.92|616.12|620.83|613.03|446
1656889800000|2022-07-03 23:10:00|623.7|615.9|624.89|617.09|626.12|618.32|622.75|614.95|574
1656890100000|2022-07-03 23:15:00|624.88|617.08|624.43|616.63|625.82|618.02|623.87|616.07|618
1656890400000|2022-07-03 23:20:00|624.42|616.62|623.94|616.14|624.42|616.62|623.3|615.5|561
1656890700000|2022-07-03 23:25:00|623.89|616.09|619.93|612.13|624.01|616.21|619.34|611.54|741
1656891000000|2022-07-03 23:30:00|619.94|612.14|622.04|614.24|622.06|614.26|619.26|611.46|632
1656891300000|2022-07-03 23:35:00|622.05|614.25|623.1|615.3|623.75|615.95|621.94|614.14|600
1656891600000|2022-07-03 23:40:00|623.12|615.32|623.16|615.36|623.42|615.62|622.34|614.54|607
1656891900000|2022-07-03 23:45:00|623.15|615.35|624.65|616.85|625.03|617.23|622.94|615.14|648
1656892200000|2022-07-03 23:50:00|624.64|616.84|625.23|617.43|625.96|618.16|624.1|616.3|441
1656892500000|2022-07-03 23:55:00|625.25|617.45|625.19|617.39|625.66|617.86|624.77|616.97|522
1656892800000|2022-07-04 00:00:00|625.13|617.33|624.02|616.22|626.66|618.86|623.96|616.16|591
1656893100000|2022-07-04 00:05:00|624.01|616.21|626.61|618.81|626.75|618.95|622.71|614.91|709
1656893400000|2022-07-04 00:10:00|626.62|618.82|627.09|619.29|627.91|620.11|626.11|618.31|541
1656893700000|2022-07-04 00:15:00|627.11|619.31|626.05|618.25|627.74|619.94|623.81|616.01|600
1656894000000|2022-07-04 00:20:00|626.06|618.26|624.27|616.47|626.6|618.8|624.19|616.39|472
1656894300000|2022-07-04 00:25:00|624.28|616.48|625.39|617.59|625.75|617.95|623.73|615.93|560
1656894600000|2022-07-04 00:30:00|625.38|617.58|622.16|614.36|626.42|618.62|622.11|614.31|601
1656894900000|2022-07-04 00:35:00|622.15|614.35|622.08|614.28|623.06|615.26|621.6|613.8|564
1656895200000|2022-07-04 00:40:00|622.07|614.27|622.78|614.98|623.16|615.36|621.94|614.14|623
1656895500000|2022-07-04 00:45:00|622.81|615.01|622.76|614.96|624.73|616.93|622.02|614.22|657
1656895800000|2022-07-04 00:50:00|622.72|614.92|622.16|614.36|622.88|615.08|620.99|613.19|641
1656896100000|2022-07-04 00:55:00|622.11|614.31|622.19|614.39|623.2|615.4|621.93|614.13|573
1656896400000|2022-07-04 01:00:00|622.18|614.38|621.05|613.25|622.41|614.61|620.86|613.06|614
1656896700000|2022-07-04 01:05:00|621.04|613.24|618.29|610.49|621.69|613.89|617.1|609.3|593
1656897000000|2022-07-04 01:10:00|618.28|610.48|619.97|612.17|619.99|612.19|617.28|609.48|530
1656897300000|2022-07-04 01:15:00|619.9|612.1|618.63|610.83|620.12|612.32|617.95|610.15|441
1656897600000|2022-07-04 01:20:00|618.64|610.84|617.13|609.33|618.9|611.1|616.79|608.99|591
1656897900000|2022-07-04 01:25:00|617.11|609.31|617.16|609.36|617.28|609.48|616.82|609.02|491
1656898200000|2022-07-04 01:30:00|617.15|609.35|616.11|608.31|617.15|609.35|615.72|607.92|648
1656898500000|2022-07-04 01:35:00|616.06|608.26|616.73|608.93|616.91|609.11|615.81|608.01|628
1656898800000|2022-07-04 01:40:00|616.72|608.92|617.06|609.26|617.78|609.98|616.66|608.86|590
1656899100000|2022-07-04 01:45:00|617.03|609.23|617.97|610.17|618.07|610.27|616.75|608.95|564
1656899400000|2022-07-04 01:50:00|618.02|610.22|618.87|611.07|619.16|611.36|617.73|609.93|582
1656899700000|2022-07-04 01:55:00|618.83|611.03|619.22|611.42|619.99|612.19|618.83|611.03|567
1656900000000|2022-07-04 02:00:00|619.16|611.36|618.76|610.96|619.64|611.84|618.19|610.39|479
1656900300000|2022-07-04 02:05:00|618.75|610.95|619.2|611.4|619.88|612.08|618.68|610.88|615
1656900600000|2022-07-04 02:10:00|619.19|611.39|619.1|611.3|619.79|611.99|618.82|611.02|352
1656900900000|2022-07-04 02:15:00|619.14|611.34|618.71|610.91|619.45|611.65|618.28|610.48|384
1656901200000|2022-07-04 02:20:00|618.68|610.88|616.38|608.58|618.91|611.11|615.98|608.18|669
1656901500000|2022-07-04 02:25:00|616.39|608.59|615.38|607.58|616.72|608.92|614.59|606.79|590
1656901800000|2022-07-04 02:30:00|615.34|607.54|613.92|606.12|616.06|608.26|613.79|605.99|702
1656902100000|2022-07-04 02:35:00|613.93|606.13|613.04|605.24|614.32|606.52|612.8|605|436
1656902400000|2022-07-04 02:40:00|613|605.2|611.83|604.03|613.27|605.47|610.48|602.68|602
1656902700000|2022-07-04 02:45:00|611.8|604|609.12|601.32|611.83|604.03|608.29|600.49|825
1656903000000|2022-07-04 02:50:00|609.11|601.31|607.79|599.99|609.77|601.97|607.76|599.96|817
1656903300000|2022-07-04 02:55:00|607.75|599.95|606.93|599.13|607.92|600.12|606.93|599.13|707
1656903600000|2022-07-04 03:00:00|607.4|599.6|606.84|599.04|607.4|599.6|605.65|597.85|638
1656903900000|2022-07-04 03:05:00|606.76|598.96|607.38|599.58|607.65|599.85|606.24|598.44|423
1656904200000|2022-07-04 03:10:00|607.37|599.57|608.86|601.06|609|601.2|606.64|598.84|611
1656904500000|2022-07-04 03:15:00|608.9|601.1|608.07|600.27|608.96|601.16|607.62|599.82|644
1656904800000|2022-07-04 03:20:00|608.06|600.26|607.75|599.95|608.68|600.88|606.96|599.16|555
1656905100000|2022-07-04 03:25:00|607.74|599.94|608.16|600.36|608.24|600.44|607.05|599.25|401
1656905400000|2022-07-04 03:30:00|608.18|600.38|607.07|599.27|608.18|600.38|606.94|599.14|586
1656905700000|2022-07-04 03:35:00|607.06|599.26|607.51|599.71|607.91|600.11|606.93|599.13|527
1656906000000|2022-07-04 03:40:00|607.49|599.69|608.07|600.27|608.36|600.56|607.46|599.66|626
1656906300000|2022-07-04 03:45:00|608.05|600.25|608.08|600.28|608.3|600.5|607.37|599.57|577
1656906600000|2022-07-04 03:50:00|608.11|600.31|608.22|600.42|608.31|600.51|607.8|600|605
1656906900000|2022-07-04 03:55:00|608.19|600.39|607.36|599.56|608.25|600.45|607.31|599.51|651
1656907200000|2022-07-04 04:00:00|607.35|599.55|608.02|600.22|609.05|601.25|606.98|599.18|692
1656907500000|2022-07-04 04:05:00|608.01|600.21|608.2|600.4|609.17|601.37|608|600.2|478
1656907800000|2022-07-04 04:10:00|608.28|600.48|607.88|600.08|608.37|600.57|607.28|599.48|544
1656908100000|2022-07-04 04:15:00|607.87|600.07|612.22|604.42|612.31|604.51|607.77|599.97|506
1656908400000|2022-07-04 04:20:00|612.24|604.44|611.15|603.35|612.28|604.48|611.07|603.27|427
1656908700000|2022-07-04 04:25:00|611.17|603.37|610.43|602.63|611.92|604.12|610.26|602.46|319
1656909000000|2022-07-04 04:30:00|610.39|602.59|611.09|603.29|611.29|603.49|610.18|602.38|325
1656909300000|2022-07-04 04:35:00|611.11|603.31|611.24|603.44|611.94|604.14|610.98|603.18|261
1656909600000|2022-07-04 04:40:00|611.25|603.45|611.12|603.32|611.63|603.83|610.48|602.68|252
1656909900000|2022-07-04 04:45:00|611.11|603.31|611.26|603.46|611.87|604.07|610.79|602.99|275
1656910200000|2022-07-04 04:50:00|611.27|603.47|611.22|603.42|611.28|603.48|610.97|603.17|185
1656910500000|2022-07-04 04:55:00|611.21|603.41|611.17|603.37|611.38|603.58|611|603.2|254
1656910800000|2022-07-04 05:00:00|611.19|603.39|611.14|603.34|612.34|604.54|610.8|603|398
1656911100000|2022-07-04 05:05:00|611.16|603.36|612.25|604.45|612.79|604.99|611|603.2|280
1656911400000|2022-07-04 05:10:00|612.26|604.46|611.75|603.95|612.71|604.91|611.69|603.89|235
1656911700000|2022-07-04 05:15:00|611.76|603.96|612.66|604.86|612.73|604.93|611.32|603.52|321
1656912000000|2022-07-04 05:20:00|612.69|604.89|612.2|604.4|612.9|605.1|612.12|604.32|211
1656912300000|2022-07-04 05:25:00|612.18|604.38|611.87|604.07|612.3|604.5|611.41|603.61|241
1656912600000|2022-07-04 05:30:00|611.81|604.01|611.77|603.97|612.3|604.5|611.73|603.93|519
1656912900000|2022-07-04 05:35:00|611.84|604.04|611.88|604.08|612.28|604.48|611.64|603.84|488
1656913200000|2022-07-04 05:40:00|611.89|604.09|611.94|604.14|612.71|604.91|611.81|604.01|395
1656913500000|2022-07-04 05:45:00|611.91|604.11|612.32|604.52|612.95|605.15|611.86|604.06|323
1656913800000|2022-07-04 05:50:00|612.3|604.5|614.27|606.47|614.8|607|612.13|604.33|355
1656914100000|2022-07-04 05:55:00|614.14|606.34|613.02|605.22|614.21|606.41|612.8|605|287
1656914400000|2022-07-04 06:00:00|613.01|605.21|613.76|605.96|613.95|606.15|612.3|604.5|345
1656914700000|2022-07-04 06:05:00|613.7|605.9|613.88|606.08|614.04|606.24|613.28|605.48|248
1656915000000|2022-07-04 06:10:00|613.87|606.07|616.26|608.46|616.49|608.69|613.75|605.95|365
1656915300000|2022-07-04 06:15:00|616.25|608.45|617.5|609.7|618.05|610.25|616.12|608.32|340
1656915600000|2022-07-04 06:20:00|617.52|609.72|617.67|609.87|618.04|610.24|617.33|609.53|289
1656915900000|2022-07-04 06:25:00|617.68|609.88|617.03|609.23|617.97|610.17|615.98|608.18|291
1656916200000|2022-07-04 06:30:00|616.93|609.13|616.46|608.66|617.16|609.36|616.1|608.3|482
1656916500000|2022-07-04 06:35:00|616.48|608.68|616.36|608.56|617.89|610.09|616.27|608.47|270
1656916800000|2022-07-04 06:40:00|616.37|608.57|616.99|609.19|617.09|609.29|616.35|608.55|474
1656917100000|2022-07-04 06:45:00|617|609.2|614.99|607.19|617.09|609.29|614.9|607.1|466
1656917400000|2022-07-04 06:50:00|614.95|607.15|614.03|606.23|615.14|607.34|613.78|605.98|610
1656917700000|2022-07-04 06:55:00|614.01|606.21|610.76|602.96|614.01|606.21|609.89|602.09|559
1656918000000|2022-07-04 07:00:00|610.72|602.92|610.34|602.54|611.65|603.85|609.93|602.13|623
1656918300000|2022-07-04 07:05:00|610.36|602.56|610.92|603.12|611.26|603.46|609.87|602.07|636
1656918600000|2022-07-04 07:10:00|610.93|603.13|611.92|604.12|613.15|605.35|610.93|603.13|651
1656918900000|2022-07-04 07:15:00|612.01|604.21|611.8|604|612.87|605.07|611.76|603.96|596
1656919200000|2022-07-04 07:20:00|611.84|604.04|612|604.2|612.23|604.43|610.78|602.98|526
1656919500000|2022-07-04 07:25:00|611.99|604.19|611.08|603.28|612.15|604.35|611|603.2|554
1656919800000|2022-07-04 07:30:00|611.09|603.29|612.85|605.05|612.99|605.19|610.76|602.96|546
1656920100000|2022-07-04 07:35:00|612.89|605.09|611.9|604.1|613.06|605.26|611.8|604|551
1656920400000|2022-07-04 07:40:00|611.93|604.13|613.8|606|613.83|606.03|611.9|604.1|602
1656920700000|2022-07-04 07:45:00|613.78|605.98|613.24|605.44|614.15|606.35|613.22|605.42|547
1656921000000|2022-07-04 07:50:00|613.34|605.54|613.25|605.45|613.36|605.56|612.86|605.06|575
1656921300000|2022-07-04 07:55:00|613.17|605.37|613.14|605.34|613.31|605.51|611.8|604|589
1656921600000|2022-07-04 08:00:00|613.12|605.32|612.43|604.63|613.86|606.06|612.38|604.58|594
1656921900000|2022-07-04 08:05:00|612.45|604.65|614.05|606.25|614.17|606.37|612.11|604.31|587
1656922200000|2022-07-04 08:10:00|614.01|606.21|614.95|607.15|615.11|607.31|613.72|605.92|545
1656922500000|2022-07-04 08:15:00|614.92|607.12|615.08|607.28|615.16|607.36|614.5|606.7|517
1656922800000|2022-07-04 08:20:00|615.04|607.24|614.96|607.16|615.17|607.37|614.68|606.88|528
1656923100000|2022-07-04 08:25:00|614.99|607.19|615.1|607.3|615.93|608.13|614.74|606.94|349
1656923400000|2022-07-04 08:30:00|615.14|607.34|614.09|606.29|615.3|607.5|614.04|606.24|186
1656923700000|2022-07-04 08:35:00|614.08|606.28|613.05|605.25|614.24|606.44|612.9|605.1|470
1656924000000|2022-07-04 08:40:00|613.06|605.26|613.81|606.01|614.22|606.42|612.78|604.98|597
1656924300000|2022-07-04 08:45:00|613.85|606.05|613|605.2|614.28|606.48|612.97|605.17|605
1656924600000|2022-07-04 08:50:00|612.93|605.13|612.17|604.37|613.07|605.27|611.31|603.51|600
1656924900000|2022-07-04 08:55:00|612.15|604.35|611.05|603.25|612.27|604.47|610.85|603.05|586
1656925200000|2022-07-04 09:00:00|611.08|603.28|612.08|604.28|612.17|604.37|610.88|603.08|433
1656925500000|2022-07-04 09:05:00|612.07|604.27|612.8|605|613.99|606.19|611.88|604.08|284
1656925800000|2022-07-04 09:10:00|613.21|605.41|614|606.2|614.07|606.27|612.81|605.01|403
1656926100000|2022-07-04 09:15:00|614.05|606.25|613.91|606.11|614.86|607.06|613.81|606.01|355
1656926400000|2022-07-04 09:20:00|613.95|606.15|615.01|607.21|615.98|608.18|613.84|606.04|505
1656926700000|2022-07-04 09:25:00|615.02|607.22|615.21|607.41|616.28|608.48|614.82|607.02|521
1656927000000|2022-07-04 09:30:00|615.23|607.43|615.74|607.94|616.83|609.03|614.22|606.42|598
1656927300000|2022-07-04 09:35:00|615.73|607.93|617.59|609.79|617.65|609.85|615.71|607.91|608
1656927600000|2022-07-04 09:40:00|617.61|609.81|617.94|610.14|618.66|610.86|617.54|609.74|508
1656927900000|2022-07-04 09:45:00|617.93|610.13|621.12|613.32|622.28|614.48|617.92|610.12|651
1656928200000|2022-07-04 09:50:00|621.11|613.31|621.84|614.04|622.87|615.07|620.63|612.83|717
1656928500000|2022-07-04 09:55:00|621.92|614.12|620.75|612.95|621.98|614.18|620.73|612.93|409
1656928800000|2022-07-04 10:00:00|620.81|613.01|621.79|613.99|623.01|615.21|620.73|612.93|680
1656929100000|2022-07-04 10:05:00|621.98|614.18|620.29|612.49|622.34|614.54|620.26|612.46|635
1656929400000|2022-07-04 10:10:00|620.37|612.57|621.36|613.56|622.17|614.37|620.37|612.57|597
1656929700000|2022-07-04 10:15:00|621.27|613.47|622.05|614.25|622.28|614.48|621.27|613.47|500
1656930000000|2022-07-04 10:20:00|622.06|614.26|622.02|614.22|624.14|616.34|621.88|614.08|650
1656930300000|2022-07-04 10:25:00|622.03|614.23|621.82|614.02|623.19|615.39|621.77|613.97|520
1656930600000|2022-07-04 10:30:00|622.09|614.29|621.01|613.21|623.62|615.82|620.96|613.16|574
1656930900000|2022-07-04 10:35:00|621|613.2|622.26|614.46|622.42|614.62|620.87|613.07|446
1656931200000|2022-07-04 10:40:00|622.25|614.45|622.86|615.06|624.16|616.36|621.8|614|634
1656931500000|2022-07-04 10:45:00|622.85|615.05|622.35|614.55|623.2|615.4|621.86|614.06|636
1656931800000|2022-07-04 10:50:00|622.36|614.56|622.26|614.46|623.15|615.35|621.77|613.97|672
1656932100000|2022-07-04 10:55:00|622.25|614.45|621.36|613.56|622.43|614.63|620.92|613.12|620
1656932400000|2022-07-04 11:00:00|621.43|613.63|622.13|614.33|623.11|615.31|621.38|613.58|394
1656932700000|2022-07-04 11:05:00|622.14|614.34|621.98|614.18|622.9|615.1|621.87|614.07|284
1656933000000|2022-07-04 11:10:00|622.03|614.23|622.52|614.72|623.08|615.28|621.99|614.19|314
1656933300000|2022-07-04 11:15:00|622.64|614.84|621.05|613.25|623.39|615.59|620.49|612.69|524
1656933600000|2022-07-04 11:20:00|620.98|613.18|619.97|612.17|621.04|613.24|619.07|611.27|453
1656933900000|2022-07-04 11:25:00|619.96|612.16|621.99|614.19|622.33|614.53|619.74|611.94|474
1656934200000|2022-07-04 11:30:00|622.26|614.46|625.12|617.32|625.25|617.45|622.05|614.25|549
1656934500000|2022-07-04 11:35:00|625.15|617.35|625.12|617.32|625.94|618.14|624.8|617|578
1656934800000|2022-07-04 11:40:00|625.11|617.31|626.64|618.84|626.97|619.17|625.05|617.25|633
1656935100000|2022-07-04 11:45:00|626.65|618.85|625.37|617.57|626.66|618.86|625.36|617.56|645
1656935400000|2022-07-04 11:50:00|625.43|617.63|629.25|621.45|629.25|621.45|625.21|617.41|637
1656935700000|2022-07-04 11:55:00|629.13|621.33|636.55|628.75|638.03|630.23|629.13|621.33|858
1656936000000|2022-07-04 12:00:00|636.56|628.76|641.7|633.9|642.9|635.1|636.44|628.64|858
1656936300000|2022-07-04 12:05:00|641.66|633.86|639.4|631.6|641.78|633.98|639.32|631.52|659
1656936600000|2022-07-04 12:10:00|639.39|631.59|636.9|629.1|640.33|632.53|636.65|628.85|650
1656936900000|2022-07-04 12:15:00|636.97|629.17|636.7|628.9|638.26|630.46|636.37|628.57|668
1656937200000|2022-07-04 12:20:00|636.71|628.91|639.05|631.25|639.47|631.67|636.58|628.78|794
1656937500000|2022-07-04 12:25:00|639.04|631.24|634.92|627.12|639.83|632.03|634.25|626.45|764
1656937800000|2022-07-04 12:30:00|635.03|627.23|633.91|626.11|635.19|627.39|632.31|624.51|608
1656938100000|2022-07-04 12:35:00|633.93|626.13|631.94|624.14|634.51|626.71|631.91|624.11|664
1656938400000|2022-07-04 12:40:00|631.95|624.15|631.27|623.47|633.14|625.34|631.19|623.39|633
1656938700000|2022-07-04 12:45:00|631.14|623.34|631.38|623.58|632.34|624.54|630.19|622.39|661
1656939000000|2022-07-04 12:50:00|631.37|623.57|632.26|624.46|632.99|625.19|630.86|623.06|638
1656939300000|2022-07-04 12:55:00|632.12|624.32|631.97|624.17|632.45|624.65|631.17|623.37|655
1656939600000|2022-07-04 13:00:00|631.96|624.16|632.3|624.5|632.81|625.01|631.78|623.98|471
1656939900000|2022-07-04 13:05:00|632.26|624.46|630.27|622.47|633|625.2|629.79|621.99|591
1656940200000|2022-07-04 13:10:00|630.09|622.29|628.71|620.91|630.18|622.38|627.29|619.49|569
1656940500000|2022-07-04 13:15:00|628.7|620.9|627.99|620.19|628.93|621.13|627.75|619.95|617
1656940800000|2022-07-04 13:20:00|627.95|620.15|628.71|620.91|629.24|621.44|627.78|619.98|597
1656941100000|2022-07-04 13:25:00|628.73|620.93|629.09|621.29|629.15|621.35|627.77|619.97|616
1656941400000|2022-07-04 13:30:00|629.04|621.24|624.65|616.85|629.1|621.3|624.49|616.69|662
1656941700000|2022-07-04 13:35:00|624.64|616.84|625.56|617.76|625.91|618.11|623.8|616|714
1656942000000|2022-07-04 13:40:00|625.66|617.86|624.78|616.98|626.1|618.3|624.24|616.44|687
1656942300000|2022-07-04 13:45:00|624.77|616.97|624.61|616.81|625.65|617.85|624.03|616.23|615
1656942600000|2022-07-04 13:50:00|624.65|616.85|624.85|617.05|625.11|617.31|623.62|615.82|633
1656942900000|2022-07-04 13:55:00|624.84|617.04|622.83|615.03|625.12|617.32|622.75|614.95|643
1656943200000|2022-07-04 14:00:00|623.05|615.25|624.04|616.24|624.12|616.32|622.72|614.92|645
1656943500000|2022-07-04 14:05:00|624.06|616.26|624.88|617.08|625.12|617.32|623.94|616.14|578
1656943800000|2022-07-04 14:10:00|624.93|617.13|625.65|617.85|626.23|618.43|624.82|617.02|669
1656944100000|2022-07-04 14:15:00|625.61|617.81|625.96|618.16|626.05|618.25|624.77|616.97|617
1656944400000|2022-07-04 14:20:00|626|618.2|627.05|619.25|627.84|620.04|625.74|617.94|676
1656944700000|2022-07-04 14:25:00|627.03|619.23|626.81|619.01|627.89|620.09|626.08|618.28|704
1656945000000|2022-07-04 14:30:00|626.67|618.87|626.83|619.03|627.52|619.72|626.06|618.26|416
1656945300000|2022-07-04 14:35:00|626.84|619.04|625.95|618.15|627.13|619.33|625.88|618.08|409
1656945600000|2022-07-04 14:40:00|625.89|618.09|623.93|616.13|626.3|618.5|623.06|615.26|676
1656945900000|2022-07-04 14:45:00|623.98|616.18|624.06|616.26|624.83|617.03|623.26|615.46|526
1656946200000|2022-07-04 14:50:00|624.05|616.25|625.01|617.21|625.18|617.38|623.24|615.44|545
1656946500000|2022-07-04 14:55:00|624.96|617.16|626.03|618.23|626.94|619.14|624.55|616.75|657
1656946800000|2022-07-04 15:00:00|626.02|618.22|632.2|624.4|632.6|624.8|625.86|618.06|810
1656947100000|2022-07-04 15:05:00|632.34|624.54|634.35|626.55|642.24|634.44|632.34|624.54|925
1656947400000|2022-07-04 15:10:00|634.36|626.56|632.46|624.66|634.37|626.57|632.19|624.39|795
1656947700000|2022-07-04 15:15:00|632.47|624.67|634.74|626.94|635.62|627.82|632.41|624.61|836
1656948000000|2022-07-04 15:20:00|634.73|626.93|632.75|624.95|635.44|627.64|632.29|624.49|711
1656948300000|2022-07-04 15:25:00|632.72|624.92|629.78|621.98|632.93|625.13|629.16|621.36|655
1656948600000|2022-07-04 15:30:00|629.73|621.93|628.77|620.97|629.82|622.02|628.33|620.53|677
1656948900000|2022-07-04 15:35:00|628.82|621.02|627.91|620.11|628.97|621.17|627.08|619.28|610
1656949200000|2022-07-04 15:40:00|627.9|620.1|629.18|621.38|630.54|622.74|627.09|619.29|755
1656949500000|2022-07-04 15:45:00|629.19|621.39|630.62|622.82|631.56|623.76|628.21|620.41|728
1656949800000|2022-07-04 15:50:00|630.72|622.92|629.58|621.78|630.93|623.13|629.39|621.59|642
1656950100000|2022-07-04 15:55:00|629.59|621.79|630.05|622.25|630.18|622.38|628.93|621.13|588
1656950400000|2022-07-04 16:00:00|630.04|622.24|629.21|621.41|631.3|623.5|628.88|621.08|703
1656950700000|2022-07-04 16:05:00|629.2|621.4|631.84|624.04|631.93|624.13|628.98|621.18|667
1656951000000|2022-07-04 16:10:00|631.83|624.03|632.23|624.43|632.82|625.02|631.08|623.28|544
1656951300000|2022-07-04 16:15:00|632.25|624.45|630.29|622.49|632.41|624.61|630.28|622.48|422
1656951600000|2022-07-04 16:20:00|630.28|622.48|628.3|620.5|630.34|622.54|628|620.2|649
1656951900000|2022-07-04 16:25:00|628.29|620.49|629.63|621.83|629.84|622.04|627.99|620.19|511
1656952200000|2022-07-04 16:30:00|629.66|621.86|628.1|620.3|629.66|621.86|627.81|620.01|474
1656952500000|2022-07-04 16:35:00|628|620.2|628.02|620.22|629.06|621.26|627.96|620.16|688
1656952800000|2022-07-04 16:40:00|628.07|620.27|628.84|621.04|629.14|621.34|628.02|620.22|530
1656953100000|2022-07-04 16:45:00|628.87|621.07|630.07|622.27|630.23|622.43|628.44|620.64|643
1656953400000|2022-07-04 16:50:00|630.06|622.26|630.85|623.05|631.11|623.31|629.75|621.95|616
1656953700000|2022-07-04 16:55:00|630.84|623.04|631.23|623.43|631.73|623.93|630.76|622.96|579
1656954000000|2022-07-04 17:00:00|631.17|623.37|631.12|623.32|631.64|623.84|629.55|621.75|637
1656954300000|2022-07-04 17:05:00|631.02|623.22|632.26|624.46|632.98|625.18|630.98|623.18|677
1656954600000|2022-07-04 17:10:00|632.27|624.47|631.6|623.8|632.28|624.48|630.96|623.16|594
1656954900000|2022-07-04 17:15:00|631.47|623.67|631.88|624.08|633.04|625.24|630.8|623|709
1656955200000|2022-07-04 17:20:00|631.78|623.98|632.4|624.6|633.42|625.62|631.1|623.3|682
1656955500000|2022-07-04 17:25:00|632.34|624.54|634.64|626.84|635.31|627.51|631.9|624.1|780
1656955800000|2022-07-04 17:30:00|634.65|626.85|633.31|625.51|635.61|627.81|632.82|625.02|746
1656956100000|2022-07-04 17:35:00|633.39|625.59|634.24|626.44|634.72|626.92|632.14|624.34|628
1656956400000|2022-07-04 17:40:00|634.15|626.35|636.74|628.94|636.98|629.18|633.76|625.96|649
1656956700000|2022-07-04 17:45:00|636.73|628.93|635.82|628.02|637.82|630.02|635|627.2|680
1656957000000|2022-07-04 17:50:00|635.81|628.01|635.13|627.33|636.11|628.31|634.43|626.63|685
1656957300000|2022-07-04 17:55:00|635.08|627.28|633.67|625.87|635.41|627.61|633.17|625.37|678
1656957600000|2022-07-04 18:00:00|633.68|625.88|634.4|626.6|634.46|626.66|633.27|625.47|649
1656957900000|2022-07-04 18:05:00|634.39|626.59|634.42|626.62|635.39|627.59|634.29|626.49|662
1656958200000|2022-07-04 18:10:00|634.37|626.57|634.03|626.23|635.3|627.5|633.77|625.97|603
1656958500000|2022-07-04 18:15:00|634.04|626.24|635.01|627.21|635.18|627.38|633.79|625.99|580
1656958800000|2022-07-04 18:20:00|634.99|627.19|634.11|626.31|635.07|627.27|633.72|625.92|608
1656959100000|2022-07-04 18:25:00|634.04|626.24|633.32|625.52|634.18|626.38|632.01|624.21|708
1656959400000|2022-07-04 18:30:00|633.31|625.51|634.88|627.08|635.01|627.21|632.38|624.58|516
1656959700000|2022-07-04 18:35:00|634.86|627.06|633.99|626.19|634.9|627.1|633.43|625.63|593
1656960000000|2022-07-04 18:40:00|633.88|626.08|634.04|626.24|634.35|626.55|632.81|625.01|594
1656960300000|2022-07-04 18:45:00|634.05|626.25|635.14|627.34|635.45|627.65|633.94|626.14|619
1656960600000|2022-07-04 18:50:00|635.15|627.35|636.6|628.8|637.27|629.47|634.35|626.55|645
1656960900000|2022-07-04 18:55:00|636.69|628.89|636.04|628.24|636.98|629.18|635.44|627.64|589
1656961200000|2022-07-04 19:00:00|636.03|628.23|636.05|628.25|636.79|628.99|634.92|627.12|600
1656961500000|2022-07-04 19:05:00|635.99|628.19|634.12|626.32|638|630.2|633.84|626.04|635
1656961800000|2022-07-04 19:10:00|634.11|626.31|633.02|625.22|634.19|626.39|632.44|624.64|408
1656962100000|2022-07-04 19:15:00|633.03|625.23|631.55|623.75|633.51|625.71|631.43|623.63|377
1656962400000|2022-07-04 19:20:00|631.56|623.76|631.19|623.39|633.07|625.27|630.78|622.98|626
1656962700000|2022-07-04 19:25:00|631.18|623.38|630.79|622.99|631.54|623.74|630.75|622.95|534
1656963000000|2022-07-04 19:30:00|630.78|622.98|630.99|623.19|631.63|623.83|630.73|622.93|275
1656963300000|2022-07-04 19:35:00|631.08|623.28|631.15|623.35|631.27|623.47|629.88|622.08|333
1656963600000|2022-07-04 19:40:00|631.27|623.47|631.03|623.23|631.29|623.49|630.49|622.69|568
1656963900000|2022-07-04 19:45:00|631.02|623.22|632.29|624.49|632.85|625.05|630.79|622.99|410
1656964200000|2022-07-04 19:50:00|632.28|624.48|632.16|624.36|632.44|624.64|631.65|623.85|577
1656964500000|2022-07-04 19:55:00|632.15|624.35|632.01|624.21|632.34|624.54|631.18|623.38|572
1656964800000|2022-07-04 20:00:00|632|624.2|631.1|623.3|632.98|625.18|630.87|623.07|603
1656965100000|2022-07-04 20:05:00|631.15|623.35|632.72|624.92|633.1|625.3|630.89|623.09|535
1656965400000|2022-07-04 20:10:00|632.73|624.93|634.34|626.54|634.67|626.87|632.62|624.82|618
1656965700000|2022-07-04 20:15:00|634.27|626.47|633.02|625.22|634.42|626.62|632.85|625.05|524
1656966000000|2022-07-04 20:20:00|633.08|625.28|630.23|622.43|633.56|625.76|630.17|622.37|496
1656966300000|2022-07-04 20:25:00|630.24|622.44|629.31|621.51|630.4|622.6|629.06|621.26|617
1656966600000|2022-07-04 20:30:00|629.34|621.54|628.88|621.08|629.42|621.62|628.23|620.43|625
1656966900000|2022-07-04 20:35:00|628.87|621.07|628.88|621.08|629.3|621.5|628.09|620.29|613
1656967200000|2022-07-04 20:40:00|628.89|621.09|629.04|621.24|629.32|621.52|627.91|620.11|589
1656967500000|2022-07-04 20:45:00|629.06|621.26|630.82|623.02|631.16|623.36|628.88|621.08|654
1656967800000|2022-07-04 20:50:00|630.81|623.01|631|623.2|631.29|623.49|630.59|622.79|589
1656968100000|2022-07-04 20:55:00|631.03|623.23|630.84|623.04|631.21|623.41|629.59|621.79|632
1656968400000|2022-07-04 21:00:00|630.9|623.1|630.97|623.17|631.32|623.52|629.98|622.18|586
1656968700000|2022-07-04 21:05:00|630.98|623.18|632.19|624.39|632.19|624.39|630.37|622.57|466
1656969000000|2022-07-04 21:10:00|632.24|624.44|632.04|624.24|632.24|624.44|631.82|624.02|417
1656969300000|2022-07-04 21:15:00|632.05|624.25|632.1|624.3|632.43|624.63|631.85|624.05|402
1656969600000|2022-07-04 21:20:00|632.19|624.39|632.15|624.35|632.3|624.5|631.86|624.06|158
1656969900000|2022-07-04 21:25:00|632.13|624.33|630.85|623.05|632.24|624.44|630.83|623.03|151
1656970200000|2022-07-04 21:30:00|630.84|623.04|632.14|624.34|632.21|624.41|630.77|622.97|88
1656970500000|2022-07-04 21:35:00|632.15|624.35|636.39|628.59|636.46|628.66|632.12|624.32|207
1656970800000|2022-07-04 21:40:00|636.38|628.58|634.97|627.17|637.62|629.82|634.91|627.11|331
1656971100000|2022-07-04 21:45:00|635.09|627.29|635.1|627.3|635.39|627.59|634.83|627.03|152
1656971400000|2022-07-04 21:50:00|635.16|627.36|637.3|629.5|638.36|630.56|635.1|627.3|304
1656971700000|2022-07-04 21:55:00|637.32|629.52|637.44|629.64|637.81|630.01|636.41|628.61|214
1656972000000|2022-07-04 22:00:00|637.45|629.65|636.46|628.66|637.93|630.13|635.53|627.73|393
1656972300000|2022-07-04 22:05:00|636.47|628.67|635.84|628.04|636.47|628.67|635.13|627.33|232
1656972600000|2022-07-04 22:10:00|635.85|628.05|636.25|628.45|636.41|628.61|635.36|627.56|192
1656972900000|2022-07-04 22:15:00|636.23|628.43|637.47|629.67|638.02|630.22|635.53|627.73|278
1656973200000|2022-07-04 22:20:00|637.46|629.66|639.07|631.27|639.17|631.37|637.43|629.63|620
1656973500000|2022-07-04 22:25:00|639.09|631.29|641.38|633.58|641.93|634.13|638.89|631.09|547
1656973800000|2022-07-04 22:30:00|641.4|633.6|641.39|633.59|643.75|635.95|640.36|632.56|718
1656974100000|2022-07-04 22:35:00|641.42|633.62|641.34|633.54|642.91|635.11|641.15|633.35|407
1656974400000|2022-07-04 22:40:00|641.35|633.55|640.44|632.64|641.35|633.55|638.48|630.68|612
1656974700000|2022-07-04 22:45:00|640.53|632.73|638.89|631.09|641.05|633.25|636.86|629.06|679
1656975000000|2022-07-04 22:50:00|638.9|631.1|640.3|632.5|641.73|633.93|637.9|630.1|658
1656975300000|2022-07-04 22:55:00|640.32|632.52|639.72|631.92|641.49|633.69|639.26|631.46|652
1656975600000|2022-07-04 23:00:00|639.73|631.93|640.04|632.24|641.05|633.25|638.92|631.12|564
1656975900000|2022-07-04 23:05:00|640.05|632.25|640.44|632.64|643.53|635.73|639.91|632.11|648
1656976200000|2022-07-04 23:10:00|640.46|632.66|638.97|631.17|641.2|633.4|638.81|631.01|496
1656976500000|2022-07-04 23:15:00|638.98|631.18|644.2|636.4|644.69|636.89|638.93|631.13|545
1656976800000|2022-07-04 23:20:00|644.13|636.33|643.28|635.48|644.88|637.08|642.89|635.09|586
1656977100000|2022-07-04 23:25:00|643.29|635.49|643.34|635.54|644.93|637.13|643.06|635.26|670
1656977400000|2022-07-04 23:30:00|643.33|635.53|642.91|635.11|644.05|636.25|641.32|633.52|500
1656977700000|2022-07-04 23:35:00|642.88|635.08|645.7|637.9|646.34|638.54|642.66|634.86|592
1656978000000|2022-07-04 23:40:00|645.73|637.93|645.1|637.3|646.07|638.27|643.11|635.31|581
1656978300000|2022-07-04 23:45:00|645.09|637.29|648.02|640.22|648.27|640.47|644.26|636.46|658
1656978600000|2022-07-04 23:50:00|648.04|640.24|647.71|639.91|649.21|641.41|646.8|639|611
1656978900000|2022-07-04 23:55:00|647.72|639.92|646.96|639.16|648.32|640.52|646.02|638.22|533
1656979200000|2022-07-05 00:00:00|646.94|639.14|644.04|636.24|647.01|639.21|643.28|635.48|709
1656979500000|2022-07-05 00:05:00|644.06|636.26|644.31|636.51|646|638.2|643.78|635.98|724
1656979800000|2022-07-05 00:10:00|644.29|636.49|648.58|640.78|648.99|641.19|644.23|636.43|646
1656980100000|2022-07-05 00:15:00|648.52|640.72|645.81|638.01|648.95|641.15|645.06|637.26|619
1656980400000|2022-07-05 00:20:00|645.87|638.07|645.83|638.03|647.15|639.35|644.28|636.48|513
1656980700000|2022-07-05 00:25:00|645.82|638.02|645.68|637.88|647.39|639.59|644.8|637|625
1656981000000|2022-07-05 00:30:00|645.69|637.89|646.29|638.49|647.32|639.52|644.89|637.09|619
1656981300000|2022-07-05 00:35:00|646.48|638.68|646.08|638.28|647.12|639.32|645.65|637.85|515
1656981600000|2022-07-05 00:40:00|646.05|638.25|645.3|637.5|646.21|638.41|644.74|636.94|455
1656981900000|2022-07-05 00:45:00|645.31|637.51|646.12|638.32|647.7|639.9|644.98|637.18|668
1656982200000|2022-07-05 00:50:00|646.08|638.28|647.32|639.52|648.25|640.45|645.75|637.95|609
1656982500000|2022-07-05 00:55:00|647.33|639.53|644.86|637.06|647.34|639.54|644.75|636.95|346
1656982800000|2022-07-05 01:00:00|644.98|637.18|642.24|634.44|645.98|638.18|641.93|634.13|459
1656983100000|2022-07-05 01:05:00|642.25|634.45|642.03|634.23|642.89|635.09|641.35|633.55|471
1656983400000|2022-07-05 01:10:00|642|634.2|640.25|632.45|642.23|634.43|639.82|632.02|630
1656983700000|2022-07-05 01:15:00|640.26|632.46|640.68|632.88|641.94|634.14|639.62|631.82|464
1656984000000|2022-07-05 01:20:00|640.65|632.85|639.29|631.49|640.65|632.85|638.74|630.94|567
1656984300000|2022-07-05 01:25:00|639.35|631.55|639.93|632.13|640.35|632.55|638.54|630.74|609
1656984600000|2022-07-05 01:30:00|639.94|632.14|640.68|632.88|642.2|634.4|639.91|632.11|477
1656984900000|2022-07-05 01:35:00|640.69|632.89|641.18|633.38|642.04|634.24|640.68|632.88|554
1656985200000|2022-07-05 01:40:00|641.13|633.33|640.79|632.99|642.23|634.43|640.3|632.5|476
1656985500000|2022-07-05 01:45:00|640.78|632.98|644.14|636.34|644.49|636.69|640.32|632.52|517
1656985800000|2022-07-05 01:50:00|644.15|636.35|644|636.2|644.7|636.9|643.84|636.04|241
1656986100000|2022-07-05 01:55:00|644.04|636.24|643.99|636.19|644.21|636.41|642.86|635.06|388
1656986400000|2022-07-05 02:00:00|644.06|636.26|644.03|636.23|644.15|636.35|643.17|635.37|265
1656986700000|2022-07-05 02:05:00|644.01|636.21|641.2|633.4|644.05|636.25|641.2|633.4|362
1656987000000|2022-07-05 02:10:00|641.19|633.39|641.18|633.38|642.09|634.29|640.81|633.01|349
1656987300000|2022-07-05 02:15:00|641.17|633.37|640.19|632.39|641.19|633.39|639.05|631.25|329
1656987600000|2022-07-05 02:20:00|640.22|632.42|640.37|632.57|640.97|633.17|639.4|631.6|362
1656987900000|2022-07-05 02:25:00|640.35|632.55|641.29|633.49|641.82|634.02|639.57|631.77|381
1656988200000|2022-07-05 02:30:00|641.23|633.43|639.34|631.54|641.95|634.15|634.66|626.86|691
1656988500000|2022-07-05 02:35:00|639.32|631.52|639.08|631.28|640.97|633.17|638.7|630.9|560
1656988800000|2022-07-05 02:40:00|639.11|631.31|638.99|631.19|639.63|631.83|638.37|630.57|374
1656989100000|2022-07-05 02:45:00|638.92|631.12|638.89|631.09|639.84|632.04|638.41|630.61|434
1656989400000|2022-07-05 02:50:00|638.87|631.07|638.63|630.83|640.04|632.24|638.49|630.69|298
1656989700000|2022-07-05 02:55:00|638.55|630.75|637.13|629.33|639.07|631.27|635.22|627.42|469
1656990000000|2022-07-05 03:00:00|637.14|629.34|637.9|630.1|638.24|630.44|637.13|629.33|446
1656990300000|2022-07-05 03:05:00|637.89|630.09|638.82|631.02|639.15|631.35|637.86|630.06|436
1656990600000|2022-07-05 03:10:00|638.83|631.03|639.03|631.23|639.66|631.86|638.78|630.98|285
1656990900000|2022-07-05 03:15:00|639.05|631.25|638.39|630.59|639.29|631.49|637.42|629.62|229
1656991200000|2022-07-05 03:20:00|638.34|630.54|638.03|630.23|638.42|630.62|637.47|629.67|246
1656991500000|2022-07-05 03:25:00|638.04|630.24|637.83|630.03|638.12|630.32|637.32|629.52|317
1656991800000|2022-07-05 03:30:00|637.82|630.02|637.95|630.15|639.04|631.24|637.38|629.58|527
1656992100000|2022-07-05 03:35:00|637.96|630.16|640.2|632.4|640.7|632.9|637.69|629.89|472
1656992400000|2022-07-05 03:40:00|640.17|632.37|642.09|634.29|642.23|634.43|639.77|631.97|376
1656992700000|2022-07-05 03:45:00|642.1|634.3|643.93|636.13|644.01|636.21|641.84|634.04|517
1656993000000|2022-07-05 03:50:00|643.92|636.12|646.2|638.4|646.44|638.64|643.84|636.04|470
1656993300000|2022-07-05 03:55:00|646.21|638.41|645.06|637.26|646.59|638.79|644.84|637.04|337
1656993600000|2022-07-05 04:00:00|645.05|637.25|644.75|636.95|645.84|638.04|643.9|636.1|528
1656993900000|2022-07-05 04:05:00|644.76|636.96|644.13|636.33|645.22|637.42|643.15|635.35|553
1656994200000|2022-07-05 04:10:00|644.11|636.31|642.89|635.09|645.67|637.87|642.83|635.03|525
1656994500000|2022-07-05 04:15:00|642.91|635.11|640.97|633.17|642.98|635.18|640.85|633.05|406
1656994800000|2022-07-05 04:20:00|640.95|633.15|647.03|639.23|651.63|643.83|640.86|633.06|715
1656995100000|2022-07-05 04:25:00|647.13|639.33|646.18|638.38|647.67|639.87|645.22|637.42|663
1656995400000|2022-07-05 04:30:00|646.19|638.39|646.98|639.18|647.04|639.24|645.81|638.01|419
1656995700000|2022-07-05 04:35:00|646.96|639.16|648.56|640.76|649.06|641.26|646.83|639.03|380
1656996000000|2022-07-05 04:40:00|648.54|640.74|648.94|641.14|650.13|642.33|647|639.2|529
1656996300000|2022-07-05 04:45:00|648.93|641.13|649|641.2|649.94|642.14|648.48|640.68|539
1656996600000|2022-07-05 04:50:00|649.01|641.21|650.04|642.24|650.15|642.35|648.52|640.72|365
1656996900000|2022-07-05 04:55:00|650.06|642.26|652.76|644.96|653.12|645.32|649.86|642.06|529
1656997200000|2022-07-05 05:00:00|652.78|644.98|655.75|647.95|656|648.2|652.05|644.25|548
1656997500000|2022-07-05 05:05:00|655.74|647.94|654.62|646.82|655.74|647.94|653.98|646.18|464
1656997800000|2022-07-05 05:10:00|654.58|646.78|653.2|645.4|656.61|648.81|652.89|645.09|676
1656998100000|2022-07-05 05:15:00|653.22|645.42|657.01|649.21|657.01|649.21|652.64|644.84|724
1656998400000|2022-07-05 05:20:00|656.95|649.15|657.6|649.8|658.67|650.87|655.42|647.62|750
1656998700000|2022-07-05 05:25:00|657.67|649.87|655.19|647.39|657.97|650.17|654.92|647.12|389
1656999000000|2022-07-05 05:30:00|655.18|647.38|654.56|646.76|655.95|648.15|653.61|645.81|617
1656999300000|2022-07-05 05:35:00|654.58|646.78|654.15|646.35|655.92|648.12|654.13|646.33|405
1656999600000|2022-07-05 05:40:00|654.16|646.36|652.98|645.18|654.2|646.4|652.52|644.72|674
1656999900000|2022-07-05 05:45:00|652.96|645.16|651|643.2|653.98|646.18|650.64|642.84|684
1657000200000|2022-07-05 05:50:00|651.08|643.28|650.87|643.07|651.13|643.33|649.31|641.51|705
1657000500000|2022-07-05 05:55:00|650.92|643.12|651.59|643.79|651.84|644.04|650.44|642.64|626
1657000800000|2022-07-05 06:00:00|651.45|643.65|650.98|643.18|651.9|644.1|650.37|642.57|627
1657001100000|2022-07-05 06:05:00|650.93|643.13|650.82|643.02|652.02|644.22|650.1|642.3|643
1657001400000|2022-07-05 06:10:00|650.8|643|654.89|647.09|654.95|647.15|649.85|642.05|582
1657001700000|2022-07-05 06:15:00|654.92|647.12|654.67|646.87|656.07|648.27|653.27|645.47|643
1657002000000|2022-07-05 06:20:00|654.72|646.92|654.25|646.45|655.1|647.3|653.3|645.5|540
1657002300000|2022-07-05 06:25:00|654.29|646.49|653.97|646.17|654.8|647|653.16|645.36|489
1657002600000|2022-07-05 06:30:00|653.99|646.19|653.39|645.59|654.29|646.49|652.95|645.15|434
1657002900000|2022-07-05 06:35:00|653.4|645.6|653.05|645.25|654.19|646.39|652.86|645.06|590
1657003200000|2022-07-05 06:40:00|653.06|645.26|653.18|645.38|654.85|647.05|653|645.2|558
1657003500000|2022-07-05 06:45:00|653.23|645.43|655.19|647.39|656.05|648.25|652.77|644.97|543
1657003800000|2022-07-05 06:50:00|655.21|647.41|656.1|648.3|656.66|648.86|655.14|647.34|463
1657004100000|2022-07-05 06:55:00|656.14|648.34|655.71|647.91|656.14|648.34|654.6|646.8|423
1657004400000|2022-07-05 07:00:00|655.75|647.95|653.99|646.19|656.07|648.27|653.9|646.1|562
1657004700000|2022-07-05 07:05:00|653.97|646.17|650.69|642.89|654.65|646.85|650.16|642.36|653
1657005000000|2022-07-05 07:10:00|650.7|642.9|650.72|642.92|651.14|643.34|649.22|641.42|587
1657005300000|2022-07-05 07:15:00|650.75|642.95|649.05|641.25|650.9|643.1|648.82|641.02|628
1657005600000|2022-07-05 07:20:00|649.06|641.26|648.49|640.69|651.08|643.28|647.7|639.9|726
1657005900000|2022-07-05 07:25:00|648.48|640.68|648.97|641.17|650.17|642.37|648.43|640.63|616
1657006200000|2022-07-05 07:30:00|649.03|641.23|649.2|641.4|650.26|642.46|647.96|640.16|652
1657006500000|2022-07-05 07:35:00|649.17|641.37|648.24|640.44|650.02|642.22|648.19|640.39|369
1657006800000|2022-07-05 07:40:00|648.23|640.43|648.5|640.7|649.14|641.34|647.74|639.94|436
1657007100000|2022-07-05 07:45:00|648.49|640.69|650.44|642.64|650.71|642.91|647.91|640.11|497
1657007400000|2022-07-05 07:50:00|650.45|642.65|650.21|642.41|650.84|643.04|649.79|641.99|428
1657007700000|2022-07-05 07:55:00|650.2|642.4|649.04|641.24|650.41|642.61|648.81|641.01|294
1657008000000|2022-07-05 08:00:00|648.99|641.19|645.04|637.24|649.04|641.24|644.91|637.11|657
1657008300000|2022-07-05 08:05:00|645.1|637.3|644|636.2|645.78|637.98|641.62|633.82|787
1657008600000|2022-07-05 08:10:00|644.02|636.22|645.17|637.37|645.65|637.85|643.59|635.79|731
1657008900000|2022-07-05 08:15:00|645.19|637.39|644.98|637.18|645.81|638.01|644.37|636.57|441
1657009200000|2022-07-05 08:20:00|644.99|637.19|642.31|634.51|645.6|637.8|642.22|634.42|609
1657009500000|2022-07-05 08:25:00|642.3|634.5|642.52|634.72|642.87|635.07|639.7|631.9|722
1657009800000|2022-07-05 08:30:00|642.44|634.64|640.75|632.95|642.61|634.81|639.35|631.55|820
1657010100000|2022-07-05 08:35:00|640.72|632.92|637.85|630.05|640.95|633.15|637.5|629.7|787
1657010400000|2022-07-05 08:40:00|637.9|630.1|635.57|627.77|637.91|630.11|635.03|627.23|635
1657010700000|2022-07-05 08:45:00|635.56|627.76|636.53|628.73|636.73|628.93|634.25|626.45|752
1657011000000|2022-07-05 08:50:00|636.63|628.83|636.13|628.33|637.05|629.25|635.41|627.61|732
1657011300000|2022-07-05 08:55:00|636.12|628.32|636.61|628.81|637.75|629.95|635.92|628.12|651
1657011600000|2022-07-05 09:00:00|636.62|628.82|632.71|624.91|636.68|628.88|632.25|624.45|630
1657011900000|2022-07-05 09:05:00|632.69|624.89|634.71|626.91|635.8|628|632.69|624.89|666
1657012200000|2022-07-05 09:10:00|634.69|626.89|634.65|626.85|635.89|628.09|633.81|626.01|722
1657012500000|2022-07-05 09:15:00|634.66|626.86|633.75|625.95|635.64|627.84|633.47|625.67|704
1657012800000|2022-07-05 09:20:00|633.77|625.97|633.28|625.48|635.4|627.6|632.8|625|714
1657013100000|2022-07-05 09:25:00|633.25|625.45|631.1|623.3|633.88|626.08|631.03|623.23|645
1657013400000|2022-07-05 09:30:00|631.11|623.31|627.18|619.38|631.96|624.16|626.64|618.84|638
1657013700000|2022-07-05 09:35:00|627.2|619.4|627.83|620.03|629.8|622|627.04|619.24|777
1657014000000|2022-07-05 09:40:00|627.81|620.01|627.1|619.3|628.96|621.16|625.79|617.99|779
1657014300000|2022-07-05 09:45:00|627.06|619.26|625.31|617.51|628.58|620.78|625.03|617.23|759
1657014600000|2022-07-05 09:50:00|625.27|617.47|625.08|617.28|625.92|618.12|624.06|616.26|687
1657014900000|2022-07-05 09:55:00|625.1|617.3|628|620.2|628.31|620.51|624.75|616.95|589
1657015200000|2022-07-05 10:00:00|627.99|620.19|625.63|617.83|627.99|620.19|625.31|617.51|717
1657015500000|2022-07-05 10:05:00|625.6|617.8|628.53|620.73|628.74|620.94|625.49|617.69|707
1657015800000|2022-07-05 10:10:00|628.55|620.75|627.1|619.3|628.93|621.13|626.94|619.14|536
1657016100000|2022-07-05 10:15:00|627.09|619.29|627.29|619.49|627.88|620.08|626.38|618.58|614
1657016400000|2022-07-05 10:20:00|627.28|619.48|627.05|619.25|627.96|620.16|626.68|618.88|536
1657016700000|2022-07-05 10:25:00|627.03|619.23|628.22|620.42|628.6|620.8|626.14|618.34|535
1657017000000|2022-07-05 10:30:00|628.23|620.43|630.58|622.78|630.72|622.92|628.12|620.32|534
1657017300000|2022-07-05 10:35:00|630.59|622.79|629.62|621.82|630.59|622.79|629.49|621.69|556
1657017600000|2022-07-05 10:40:00|629.57|621.77|628.07|620.27|629.65|621.85|627.13|619.33|673
1657017900000|2022-07-05 10:45:00|628.1|620.3|628.62|620.82|628.96|621.16|627.56|619.76|508
1657018200000|2022-07-05 10:50:00|628.61|620.81|629.86|622.06|629.98|622.18|628.09|620.29|648
1657018500000|2022-07-05 10:55:00|629.88|622.08|628.59|620.79|629.99|622.19|627.14|619.34|636
1657018800000|2022-07-05 11:00:00|628.58|620.78|628.1|620.3|628.91|621.11|627.48|619.68|668
1657019100000|2022-07-05 11:05:00|628.18|620.38|628.67|620.87|628.68|620.88|626.8|619|502
1657019400000|2022-07-05 11:10:00|628.66|620.86|629.95|622.15|629.96|622.16|627.98|620.18|640
1657019700000|2022-07-05 11:15:00|629.8|622|632.55|624.75|632.65|624.85|629.74|621.94|670
1657020000000|2022-07-05 11:20:00|632.53|624.73|631.05|623.25|632.87|625.07|631.05|623.25|290
1657020300000|2022-07-05 11:25:00|631.06|623.26|630.17|622.37|632.04|624.24|629.84|622.04|456
1657020600000|2022-07-05 11:30:00|630.2|622.4|627.12|619.32|631.54|623.74|626.71|618.91|427
1657020900000|2022-07-05 11:35:00|627.08|619.28|626.8|619|627.49|619.69|625.63|617.83|739
1657021200000|2022-07-05 11:40:00|626.82|619.02|624.99|617.19|627.79|619.99|623.91|616.11|729
1657021500000|2022-07-05 11:45:00|625|617.2|623.46|615.66|625.83|618.03|622.8|615|703
1657021800000|2022-07-05 11:50:00|623.23|615.43|621.27|613.47|623.23|615.43|619.34|611.54|836
1657022100000|2022-07-05 11:55:00|621.28|613.48|621.2|613.4|622.77|614.97|619.81|612.01|709
1657022400000|2022-07-05 12:00:00|621.18|613.38|617.96|610.16|621.42|613.62|617.93|610.13|828
1657022700000|2022-07-05 12:05:00|617.95|610.15|618.4|610.6|620.07|612.27|616.97|609.17|733
1657023000000|2022-07-05 12:10:00|618.23|610.43|618.31|610.51|619.47|611.67|617.23|609.43|809
1657023300000|2022-07-05 12:15:00|618.16|610.36|618.06|610.26|618.97|611.17|616.8|609|873
1657023600000|2022-07-05 12:20:00|618.01|610.21|617.61|609.81|618.46|610.66|615.47|607.67|807
1657023900000|2022-07-05 12:25:00|617.62|609.82|618.85|611.05|619.54|611.74|617.45|609.65|736
1657024200000|2022-07-05 12:30:00|618.84|611.04|617.4|609.6|619.49|611.69|616.93|609.13|687
1657024500000|2022-07-05 12:35:00|617.42|609.62|616.71|608.91|617.75|609.95|614.58|606.78|833
1657024800000|2022-07-05 12:40:00|616.7|608.9|617|609.2|617.52|609.72|615.73|607.93|843
1657025100000|2022-07-05 12:45:00|616.97|609.17|615.92|608.12|617.04|609.24|615.88|608.08|751
1657025400000|2022-07-05 12:50:00|615.93|608.13|614.06|606.26|616.06|608.26|613.91|606.11|842
1657025700000|2022-07-05 12:55:00|614.05|606.25|612.78|604.98|614.16|606.36|612.16|604.36|827
1657026000000|2022-07-05 13:00:00|612.77|604.97|615.5|607.7|615.61|607.81|611.26|603.46|858
1657026300000|2022-07-05 13:05:00|615.49|607.69|615.96|608.16|616.38|608.58|614.94|607.14|631
1657026600000|2022-07-05 13:10:00|615.94|608.14|615.54|607.74|616.01|608.21|614.7|606.9|657
1657026900000|2022-07-05 13:15:00|615.84|608.04|614.14|606.34|616.34|608.54|613.33|605.53|570
1657027200000|2022-07-05 13:20:00|614.16|606.36|612.87|605.07|614.71|606.91|612.86|605.06|559
1657027500000|2022-07-05 13:25:00|612.88|605.08|615.28|607.48|615.84|608.04|612.09|604.29|652
1657027800000|2022-07-05 13:30:00|615.26|607.46|614.12|606.32|616.04|608.24|611.65|603.85|730
1657028100000|2022-07-05 13:35:00|614.13|606.33|615.28|607.48|617.18|609.38|614.04|606.24|674
1657028400000|2022-07-05 13:40:00|615.25|607.45|617.42|609.62|617.52|609.72|614.79|606.99|885
1657028700000|2022-07-05 13:45:00|617.26|609.46|617.23|609.43|619.49|611.69|616.74|608.94|872
1657029000000|2022-07-05 13:50:00|617.35|609.55|615.06|607.26|617.45|609.65|614.77|606.97|834
1657029300000|2022-07-05 13:55:00|615.05|607.25|613.81|606.01|615.05|607.25|612.83|605.03|813
1657029600000|2022-07-05 14:00:00|613.75|605.95|613.81|606.01|614.65|606.85|613.04|605.24|777
1657029900000|2022-07-05 14:05:00|613.83|606.03|614.93|607.13|614.93|607.13|613.02|605.22|756
1657030200000|2022-07-05 14:10:00|614.91|607.11|617.86|610.06|617.97|610.17|614.63|606.83|736
1657030500000|2022-07-05 14:15:00|617.88|610.08|615.39|607.59|617.97|610.17|614.96|607.16|602
1657030800000|2022-07-05 14:20:00|615.35|607.55|616.98|609.18|617.01|609.21|614.88|607.08|706
1657031100000|2022-07-05 14:25:00|616.99|609.19|617.39|609.59|618.44|610.64|616.03|608.23|639
1657031400000|2022-07-05 14:30:00|617.41|609.61|616.93|609.13|618.03|610.23|616.75|608.95|657
1657031700000|2022-07-05 14:35:00|616.89|609.09|619.43|611.63|619.76|611.96|616.81|609.01|723
1657032000000|2022-07-05 14:40:00|619.4|611.6|617.8|610|619.5|611.7|617.51|609.71|744
1657032300000|2022-07-05 14:45:00|617.79|609.99|617.4|609.6|617.79|609.99|614.88|607.08|810
1657032600000|2022-07-05 14:50:00|617.42|609.62|615.71|607.91|617.42|609.62|615.15|607.35|743
1657032900000|2022-07-05 14:55:00|615.56|607.76|616.26|608.46|616.88|609.08|615.24|607.44|693
1657033200000|2022-07-05 15:00:00|616.32|608.52|616.7|608.9|617.11|609.31|614.43|606.63|805
1657033500000|2022-07-05 15:05:00|616.69|608.89|613.53|605.73|616.87|609.07|613.05|605.25|727
1657033800000|2022-07-05 15:10:00|613.51|605.71|611.5|603.7|613.51|605.71|609.25|601.45|821
1657034100000|2022-07-05 15:15:00|611.49|603.69|613.86|606.06|614.42|606.62|611.22|603.42|755
1657034400000|2022-07-05 15:20:00|613.96|606.16|614.14|606.34|614.39|606.59|613.72|605.92|707
1657034700000|2022-07-05 15:25:00|614.16|606.36|614.27|606.47|614.95|607.15|613.06|605.26|647
1657035000000|2022-07-05 15:30:00|614.28|606.48|614.07|606.27|615.86|608.06|613.35|605.55|786
1657035300000|2022-07-05 15:35:00|614.02|606.22|613.61|605.81|615.47|607.67|612.74|604.94|802
1657035600000|2022-07-05 15:40:00|613.6|605.8|615.69|607.89|615.82|608.02|613.33|605.53|775
1657035900000|2022-07-05 15:45:00|615.65|607.85|616|608.2|616.69|608.89|615.11|607.31|747
1657036200000|2022-07-05 15:50:00|615.92|608.12|618.47|610.67|618.5|610.7|615.89|608.09|742
1657036500000|2022-07-05 15:55:00|618.48|610.68|617.59|609.79|618.72|610.92|616.98|609.18|594
1657036800000|2022-07-05 16:00:00|617.57|609.77|615.05|607.25|618.62|610.82|614.84|607.04|831
1657037100000|2022-07-05 16:05:00|615.06|607.26|617.27|609.47|617.99|610.19|614.21|606.41|728
1657037400000|2022-07-05 16:10:00|617.26|609.46|617.15|609.35|619.01|611.21|616.63|608.83|754
1657037700000|2022-07-05 16:15:00|617.1|609.3|618.43|610.63|618.95|611.15|615.81|608.01|717
1657038000000|2022-07-05 16:20:00|618.21|610.41|620.71|612.91|620.71|612.91|617.38|609.58|860
1657038300000|2022-07-05 16:25:00|620.7|612.9|618.57|610.77|620.86|613.06|617.9|610.1|818
1657038600000|2022-07-05 16:30:00|618.59|610.79|617.94|610.14|619.02|611.22|617.12|609.32|734
1657038900000|2022-07-05 16:35:00|618|610.2|618.17|610.37|619.01|611.21|617.7|609.9|717
1657039200000|2022-07-05 16:40:00|618.16|610.36|615.6|607.8|618.24|610.44|615.45|607.65|781
1657039500000|2022-07-05 16:45:00|615.59|607.79|615.31|607.51|616.58|608.78|614.86|607.06|739
1657039800000|2022-07-05 16:50:00|615.33|607.53|616.1|608.3|616.61|608.81|615.16|607.36|707
1657040100000|2022-07-05 16:55:00|616.11|608.31|615.85|608.05|616.78|608.98|614.92|607.12|712
1657040400000|2022-07-05 17:00:00|615.84|608.04|615.18|607.38|615.84|608.04|614.85|607.05|702
1657040700000|2022-07-05 17:05:00|615.24|607.44|617.9|610.1|617.99|610.19|614.88|607.08|643
1657041000000|2022-07-05 17:10:00|617.88|610.08|618.31|610.51|618.59|610.79|617.69|609.89|453
1657041300000|2022-07-05 17:15:00|618.29|610.49|620.03|612.23|620.16|612.36|618.11|610.31|652
1657041600000|2022-07-05 17:20:00|620.01|612.21|619.93|612.13|621.97|614.17|619.82|612.02|651
1657041900000|2022-07-05 17:25:00|619.94|612.14|620.26|612.46|621.67|613.87|619.91|612.11|491
1657042200000|2022-07-05 17:30:00|620.27|612.47|621.18|613.38|621.5|613.7|619.97|612.17|655
1657042500000|2022-07-05 17:35:00|621.2|613.4|620.97|613.17|622.13|614.33|620.03|612.23|601
1657042800000|2022-07-05 17:40:00|620.93|613.13|618.37|610.57|621.15|613.35|617.87|610.07|507
1657043100000|2022-07-05 17:45:00|618.4|610.6|618.75|610.95|619.26|611.46|616.94|609.14|721
1657043400000|2022-07-05 17:50:00|618.74|610.94|619.14|611.34|620.91|613.11|618.19|610.39|690
1657043700000|2022-07-05 17:55:00|619.15|611.35|618.82|611.02|619.87|612.07|618.18|610.38|551
1657044000000|2022-07-05 18:00:00|618.81|611.01|618.87|611.07|620.18|612.38|618.07|610.27|619
1657044300000|2022-07-05 18:05:00|618.82|611.02|616.77|608.97|619.08|611.28|615.92|608.12|500
1657044600000|2022-07-05 18:10:00|616.78|608.98|618.29|610.49|618.62|610.82|616.76|608.96|416
1657044900000|2022-07-05 18:15:00|618.28|610.48|618.11|610.31|618.91|611.11|617.42|609.62|550
1657045200000|2022-07-05 18:20:00|618.04|610.24|619.01|611.21|619.01|611.21|617.01|609.21|653
1657045500000|2022-07-05 18:25:00|619.03|611.23|620.32|612.52|620.75|612.95|618.37|610.57|601
1657045800000|2022-07-05 18:30:00|620.3|612.5|621.85|614.05|621.95|614.15|620.3|612.5|623
1657046100000|2022-07-05 18:35:00|621.79|613.99|625.77|617.97|625.85|618.05|621.12|613.32|773
1657046400000|2022-07-05 18:40:00|625.78|617.98|625.62|617.82|626.08|618.28|624.97|617.17|638
1657046700000|2022-07-05 18:45:00|625.65|617.85|626.49|618.69|627.01|619.21|625.05|617.25|794
1657047000000|2022-07-05 18:50:00|626.5|618.7|628.6|620.8|628.86|621.06|626.26|618.46|690
1657047300000|2022-07-05 18:55:00|628.59|620.79|630.53|622.73|630.6|622.8|628.15|620.35|737
1657047600000|2022-07-05 19:00:00|630.54|622.74|632.43|624.63|632.52|624.72|628.95|621.15|831
1657047900000|2022-07-05 19:05:00|632.4|624.6|632.12|624.32|632.9|625.1|631.02|623.22|795
1657048200000|2022-07-05 19:10:00|632.11|624.31|633.87|626.07|633.97|626.17|631.81|624.01|727
1657048500000|2022-07-05 19:15:00|633.94|626.14|632.78|624.98|634.01|626.21|631.77|623.97|718
1657048800000|2022-07-05 19:20:00|632.75|624.95|635.83|628.03|636.03|628.23|632.68|624.88|674
1657049100000|2022-07-05 19:25:00|635.85|628.05|635.78|627.98|635.98|628.18|634.9|627.1|603
1657049400000|2022-07-05 19:30:00|635.84|628.04|637.05|629.25|637.79|629.99|635.07|627.27|745
1657049700000|2022-07-05 19:35:00|637.19|629.39|638.33|630.53|638.88|631.08|636.09|628.29|757
1657050000000|2022-07-05 19:40:00|638.27|630.47|640.72|632.92|640.72|632.92|638.01|630.21|728
1657050300000|2022-07-05 19:45:00|640.73|632.93|641.75|633.95|641.84|634.04|639.4|631.6|753
1657050600000|2022-07-05 19:50:00|641.78|633.98|642.17|634.37|642.99|635.19|640.95|633.15|783
1657050900000|2022-07-05 19:55:00|642.21|634.41|638.22|630.42|642.85|635.05|637.12|629.32|764
1657051200000|2022-07-05 20:00:00|638.25|630.45|641.7|633.9|642.09|634.29|637.84|630.04|747
1657051500000|2022-07-05 20:05:00|641.75|633.95|645.03|637.23|645.48|637.68|641.75|633.95|701
1657051800000|2022-07-05 20:10:00|644.8|637|647.79|639.99|647.84|640.04|644.67|636.87|825
1657052100000|2022-07-05 20:15:00|647.82|640.02|644.78|636.98|647.91|640.11|644|636.2|804
1657052400000|2022-07-05 20:20:00|644.82|637.02|645.07|637.27|645.94|638.14|644.06|636.26|701
1657052700000|2022-07-05 20:25:00|645.05|637.25|644.75|636.95|645.45|637.65|644.03|636.23|659
1657053000000|2022-07-05 20:30:00|644.79|636.99|646.36|638.56|647.01|639.21|644.45|636.65|654
1657053300000|2022-07-05 20:35:00|646.37|638.57|643.48|635.68|646.88|639.08|643.27|635.47|719
1657053600000|2022-07-05 20:40:00|643.47|635.67|641.93|634.13|643.47|635.67|640.91|633.11|726
1657053900000|2022-07-05 20:45:00|641.92|634.12|640.04|632.24|642.08|634.28|639.45|631.65|705
1657054200000|2022-07-05 20:50:00|640.01|632.21|640.32|632.52|640.62|632.82|639.42|631.62|592
1657054500000|2022-07-05 20:55:00|640.33|632.53|641.9|634.1|642.17|634.37|640.03|632.23|492
1657054800000|2022-07-05 21:00:00|641.92|634.12|644.05|636.25|645.23|637.43|641.89|634.09|467
1657055100000|2022-07-05 21:05:00|644.06|636.26|641.71|633.91|646.09|638.29|641.71|633.91|546
1657055400000|2022-07-05 21:10:00|641.67|633.87|638.04|630.24|641.86|634.06|637.76|629.96|559
1657055700000|2022-07-05 21:15:00|638.05|630.25|638.09|630.29|638.23|630.43|636.36|628.56|422
1657056000000|2022-07-05 21:20:00|638.08|630.28|634.73|626.93|638.22|630.42|634.73|626.93|471
1657056300000|2022-07-05 21:25:00|634.71|626.91|636.38|628.58|636.84|629.04|633.86|626.06|476
1657056600000|2022-07-05 21:30:00|636.36|628.56|636.16|628.36|636.78|628.98|635.93|628.13|293
1657056900000|2022-07-05 21:35:00|636.15|628.35|639.46|631.66|639.75|631.95|636.15|628.35|291
1657057200000|2022-07-05 21:40:00|639.41|631.61|642.87|635.07|642.89|635.09|639.37|631.57|316
1657057500000|2022-07-05 21:45:00|642.88|635.08|642.91|635.11|644.63|636.83|642.03|634.23|392
1657057800000|2022-07-05 21:50:00|642.93|635.13|641.14|633.34|643.04|635.24|640.83|633.03|377
1657058100000|2022-07-05 21:55:00|641.13|633.33|642.38|634.58|642.38|634.58|640.96|633.16|344
1657058400000|2022-07-05 22:00:00|642.41|634.61|644.71|636.91|644.97|637.17|641.88|634.08|554
1657058700000|2022-07-05 22:05:00|644.73|636.93|644.1|636.3|645.01|637.21|643.63|635.83|488
1657059000000|2022-07-05 22:10:00|644.07|636.27|641.55|633.75|644.18|636.38|641.39|633.59|479
1657059300000|2022-07-05 22:15:00|641.7|633.9|638.26|630.46|641.7|633.9|638.24|630.44|381
1657059600000|2022-07-05 22:20:00|638.28|630.48|638.93|631.13|639.95|632.15|637.2|629.4|535
1657059900000|2022-07-05 22:25:00|638.95|631.15|636.69|628.89|638.95|631.15|636.36|628.56|545
1657060200000|2022-07-05 22:30:00|636.71|628.91|637.35|629.55|638.31|630.51|636.71|628.91|500
1657060500000|2022-07-05 22:35:00|637.34|629.54|640.18|632.38|641.38|633.58|637.23|629.43|543
1657060800000|2022-07-05 22:40:00|640.17|632.37|639.8|632|641.14|633.34|639.08|631.28|594
1657061100000|2022-07-05 22:45:00|639.79|631.99|642.67|634.87|642.76|634.96|639.73|631.93|720
1657061400000|2022-07-05 22:50:00|642.68|634.88|642.6|634.8|642.85|635.05|642.06|634.26|584
1657061700000|2022-07-05 22:55:00|642.68|634.88|643.22|635.42|643.45|635.65|641.84|634.04|483
1657062000000|2022-07-05 23:00:00|643.25|635.45|643.01|635.21|643.67|635.87|642.27|634.47|501
1657062300000|2022-07-05 23:05:00|642.99|635.19|641.02|633.22|643.96|636.16|641.02|633.22|478
1657062600000|2022-07-05 23:10:00|641|633.2|639.11|631.31|641.04|633.24|638.47|630.67|457
1657062900000|2022-07-05 23:15:00|639.09|631.29|640.01|632.21|640.76|632.96|639.08|631.28|424
1657063200000|2022-07-05 23:20:00|640|632.2|639.21|631.41|640.6|632.8|639.06|631.26|393
1657063500000|2022-07-05 23:25:00|639.14|631.34|634.72|626.92|639.21|631.41|634.64|626.84|620
1657063800000|2022-07-05 23:30:00|634.7|626.9|634.32|626.52|636.9|629.1|633.8|626|759
1657064100000|2022-07-05 23:35:00|634.42|626.62|636.02|628.22|637.01|629.21|634.07|626.27|701
1657064400000|2022-07-05 23:40:00|636.05|628.25|636.67|628.87|637.52|629.72|635.96|628.16|586
1657064700000|2022-07-05 23:45:00|636.69|628.89|637.22|629.42|638.01|630.21|636.63|628.83|522
1657065000000|2022-07-05 23:50:00|637.23|629.43|635.15|627.35|637.66|629.86|635.02|627.22|684
1657065300000|2022-07-05 23:55:00|635.16|627.36|634.47|626.67|636.64|628.84|634.28|626.48|477
1657065600000|2022-07-06 00:00:00|634.4|626.6|638.13|630.33|638.21|630.41|634.17|626.37|686
1657065900000|2022-07-06 00:05:00|638.28|630.48|637.95|630.15|639.66|631.86|637.2|629.4|603
1657066200000|2022-07-06 00:10:00|637.92|630.12|634.56|626.76|639.06|631.26|634.38|626.58|613
1657066500000|2022-07-06 00:15:00|634.53|626.73|637.01|629.21|638|630.2|634.12|626.32|619
1657066800000|2022-07-06 00:20:00|636.99|629.19|629.43|621.63|637.92|630.12|629.01|621.21|825
1657067100000|2022-07-06 00:25:00|629.48|621.68|631.14|623.34|632.2|624.4|629.47|621.67|606
1657067400000|2022-07-06 00:30:00|631.15|623.35|637.04|629.24|637.54|629.74|631.04|623.24|716
1657067700000|2022-07-06 00:35:00|637.11|629.31|639.08|631.28|639.78|631.98|636.68|628.88|675
1657068000000|2022-07-06 00:40:00|639.07|631.27|640.99|633.19|642.7|634.9|638.78|630.98|748
1657068300000|2022-07-06 00:45:00|640.98|633.18|643.45|635.65|644.12|636.32|639.44|631.64|813
1657068600000|2022-07-06 00:50:00|643.41|635.61|642.97|635.17|643.88|636.08|642.1|634.3|770
1657068900000|2022-07-06 00:55:00|642.95|635.15|641.06|633.26|643.18|635.38|641.05|633.25|601
1657069200000|2022-07-06 01:00:00|641.07|633.27|640.3|632.5|643.13|635.33|640.06|632.26|631
1657069500000|2022-07-06 01:05:00|640.37|632.57|640.72|632.92|641.52|633.72|640.37|632.57|568
1657069800000|2022-07-06 01:10:00|640.71|632.91|636.81|629.01|640.99|633.19|636.17|628.37|734
1657070100000|2022-07-06 01:15:00|636.82|629.02|637.15|629.35|637.55|629.75|635.76|627.96|492
1657070400000|2022-07-06 01:20:00|637.17|629.37|638.07|630.27|639.2|631.4|637.08|629.28|476
1657070700000|2022-07-06 01:25:00|638.05|630.25|636.69|628.89|638.64|630.84|636.06|628.26|481
1657071000000|2022-07-06 01:30:00|636.67|628.87|636.68|628.88|637.06|629.26|635.29|627.49|592
1657071300000|2022-07-06 01:35:00|636.7|628.9|633.46|625.66|636.93|629.13|633.36|625.56|561
1657071600000|2022-07-06 01:40:00|633.21|625.41|628.05|620.25|634.1|626.3|628.03|620.23|801
1657071900000|2022-07-06 01:45:00|628.23|620.43|625.79|617.99|629.65|621.85|625.09|617.29|779
1657072200000|2022-07-06 01:50:00|625.77|617.97|627.17|619.37|628.65|620.85|625.67|617.87|687
1657072500000|2022-07-06 01:55:00|627.16|619.36|628.5|620.7|630.77|622.97|625.45|617.65|742
1657072800000|2022-07-06 02:00:00|628.51|620.71|626.75|618.95|629.06|621.26|626.4|618.6|614
1657073100000|2022-07-06 02:05:00|626.8|619|627.84|620.04|628.09|620.29|625.53|617.73|707
1657073400000|2022-07-06 02:10:00|627.83|620.03|628.82|621.02|630.04|622.24|626.79|618.99|716
1657073700000|2022-07-06 02:15:00|628.91|621.11|632.47|624.67|632.74|624.94|628.82|621.02|702
1657074000000|2022-07-06 02:20:00|632.49|624.69|632.25|624.45|633.43|625.63|631.26|623.46|728
1657074300000|2022-07-06 02:25:00|632.23|624.43|631.89|624.09|632.24|624.44|630.75|622.95|684
1657074600000|2022-07-06 02:30:00|631.88|624.08|624.43|616.63|632.9|625.1|624.21|616.41|752
1657074900000|2022-07-06 02:35:00|624.44|616.64|625.61|617.81|626.15|618.35|624.44|616.64|540
1657075200000|2022-07-06 02:40:00|625.62|617.82|626.08|618.28|626.7|618.9|625|617.2|574
1657075500000|2022-07-06 02:45:00|626.07|618.27|626.87|619.07|628.2|620.4|626.02|618.22|611
1657075800000|2022-07-06 02:50:00|626.86|619.06|626.24|618.44|627.17|619.37|625.72|617.92|610
1657076100000|2022-07-06 02:55:00|626.25|618.45|625.57|617.77|627.27|619.47|625.34|617.54|517
1657076400000|2022-07-06 03:00:00|625.51|617.71|625.05|617.25|625.82|618.02|624.18|616.38|647
1657076700000|2022-07-06 03:05:00|625.07|617.27|625.79|617.99|626.75|618.95|624.95|617.15|675
1657077000000|2022-07-06 03:10:00|625.77|617.97|624.14|616.34|625.88|618.08|620.76|612.96|770
1657077300000|2022-07-06 03:15:00|624.13|616.33|622.93|615.13|625.99|618.19|622.39|614.59|690
1657077600000|2022-07-06 03:20:00|623|615.2|624.78|616.98|624.93|617.13|621.97|614.17|567
1657077900000|2022-07-06 03:25:00|624.79|616.99|624.92|617.12|625.27|617.47|623.99|616.19|518
1657078200000|2022-07-06 03:30:00|624.91|617.11|626.21|618.41|627.34|619.54|624.77|616.97|630
1657078500000|2022-07-06 03:35:00|626.22|618.42|626.16|618.36|626.98|619.18|625.34|617.54|596
1657078800000|2022-07-06 03:40:00|626.19|618.39|625.77|617.97|626.26|618.46|624.32|616.52|614
1657079100000|2022-07-06 03:45:00|625.74|617.94|625.89|618.09|626.04|618.24|624.83|617.03|506
1657079400000|2022-07-06 03:50:00|625.88|618.08|629.15|621.35|629.44|621.64|625.82|618.02|548
1657079700000|2022-07-06 03:55:00|629.13|621.33|629.28|621.48|630.57|622.77|628.87|621.07|491
1657080000000|2022-07-06 04:00:00|629.3|621.5|628.33|620.53|629.31|621.51|628.09|620.29|382
1657080300000|2022-07-06 04:05:00|628.3|620.5|634.07|626.27|634.53|626.73|628.21|620.41|525
1657080600000|2022-07-06 04:10:00|634|626.2|635.3|627.5|636.59|628.79|633.02|625.22|741
1657080900000|2022-07-06 04:15:00|635.37|627.57|637.01|629.21|638.09|630.29|635.35|627.55|655
1657081200000|2022-07-06 04:20:00|637.02|629.22|637.99|630.19|638.05|630.25|634.27|626.47|758
1657081500000|2022-07-06 04:25:00|637.98|630.18|636.15|628.35|638.83|631.03|635.86|628.06|587
1657081800000|2022-07-06 04:30:00|636.13|628.33|634.04|626.24|636.7|628.9|633.28|625.48|572
1657082100000|2022-07-06 04:35:00|634.03|626.23|633.65|625.85|634.09|626.29|632.78|624.98|543
1657082400000|2022-07-06 04:40:00|633.64|625.84|632.65|624.85|633.77|625.97|631.45|623.65|615
1657082700000|2022-07-06 04:45:00|632.66|624.86|634.09|626.29|634.15|626.35|632|624.2|703
1657083000000|2022-07-06 04:50:00|634.04|626.24|634.07|626.27|634.95|627.15|633.67|625.87|559
1657083300000|2022-07-06 04:55:00|634.08|626.28|632.02|624.22|634.19|626.39|630.95|623.15|499
1657083600000|2022-07-06 05:00:00|632.03|624.23|631.56|623.76|633.05|625.25|630.96|623.16|536
1657083900000|2022-07-06 05:05:00|631.57|623.77|633.98|626.18|634.11|626.31|631.55|623.75|529
1657084200000|2022-07-06 05:10:00|633.96|626.16|637.19|629.39|637.76|629.96|633.74|625.94|535
1657084500000|2022-07-06 05:15:00|637.21|629.41|636.03|628.23|638.69|630.89|636.02|628.22|449
1657084800000|2022-07-06 05:20:00|636.05|628.25|630.82|623.02|636.32|628.52|630.53|622.73|663
1657085100000|2022-07-06 05:25:00|630.81|623.01|630.58|622.78|631.63|623.83|629.62|621.82|611
1657085400000|2022-07-06 05:30:00|630.6|622.8|629.59|621.79|631.05|623.25|628.35|620.55|676
1657085700000|2022-07-06 05:35:00|629.69|621.89|630.72|622.92|631.02|623.22|629.59|621.79|645
1657086000000|2022-07-06 05:40:00|630.73|622.93|632.53|624.73|632.89|625.09|630.73|622.93|639
1657086300000|2022-07-06 05:45:00|632.59|624.79|635.74|627.94|635.85|628.05|632.34|624.54|646
1657086600000|2022-07-06 05:50:00|635.54|627.74|634.9|627.1|635.75|627.95|634.62|626.82|598
1657086900000|2022-07-06 05:55:00|634.95|627.15|633.14|625.34|635.02|627.22|632.39|624.59|653
1657087200000|2022-07-06 06:00:00|633.3|625.5|632|624.2|633.69|625.89|631.77|623.97|652
1657087500000|2022-07-06 06:05:00|631.99|624.19|630.98|623.18|632.06|624.26|630.33|622.53|678
1657087800000|2022-07-06 06:10:00|630.99|623.19|632.15|624.35|632.19|624.39|630.46|622.66|658
1657088100000|2022-07-06 06:15:00|632|624.2|634.57|626.77|635.74|627.94|631.94|624.14|664
1657088400000|2022-07-06 06:20:00|634.58|626.78|632.85|625.05|634.63|626.83|632.76|624.96|659
1657088700000|2022-07-06 06:25:00|632.82|625.02|629.89|622.09|632.95|625.15|627.94|620.14|804
1657089000000|2022-07-06 06:30:00|629.86|622.06|631.84|624.04|632.54|624.74|628.78|620.98|745
1657089300000|2022-07-06 06:35:00|631.83|624.03|630.04|622.24|631.9|624.1|628.58|620.78|713
1657089600000|2022-07-06 06:40:00|630.05|622.25|631.68|623.88|631.79|623.99|629.84|622.04|706
1657089900000|2022-07-06 06:45:00|631.63|623.83|632.76|624.96|632.86|625.06|630.63|622.83|658
1657090200000|2022-07-06 06:50:00|632.75|624.95|633.88|626.08|634.65|626.85|632.04|624.24|668
1657090500000|2022-07-06 06:55:00|633.89|626.09|635.66|627.86|636.04|628.24|633.89|626.09|605
1657090800000|2022-07-06 07:00:00|635.67|627.87|636.31|628.51|638.81|631.01|635.67|627.87|700
1657091100000|2022-07-06 07:05:00|636.3|628.5|636.27|628.47|639.53|631.73|636.17|628.37|688
1657091400000|2022-07-06 07:10:00|636.3|628.5|635.87|628.07|637.62|629.82|635.54|627.74|584
1657091700000|2022-07-06 07:15:00|635.89|628.09|637.08|629.28|637.12|629.32|635.86|628.06|524
1657092000000|2022-07-06 07:20:00|637.1|629.3|637.69|629.89|639.79|631.99|636.74|628.94|722
1657092300000|2022-07-06 07:25:00|637.7|629.9|637.78|629.98|639.05|631.25|636.86|629.06|587
1657092600000|2022-07-06 07:30:00|637.92|630.12|636.94|629.14|638.83|631.03|636.22|628.42|559
1657092900000|2022-07-06 07:35:00|636.93|629.13|636.34|628.54|636.93|629.13|633.93|626.13|561
1657093200000|2022-07-06 07:40:00|636.49|628.69|637.04|629.24|637.78|629.98|636.22|628.42|522
1657093500000|2022-07-06 07:45:00|637.02|629.22|635.09|627.29|637.59|629.79|634.92|627.12|389
1657093800000|2022-07-06 07:50:00|635.1|627.3|635.45|627.65|636.57|628.77|634.38|626.58|449
1657094100000|2022-07-06 07:55:00|635.46|627.66|634.14|626.34|635.79|627.99|633.89|626.09|507
1657094400000|2022-07-06 08:00:00|634.13|626.33|631.44|623.64|635.08|627.28|630.35|622.55|546
1657094700000|2022-07-06 08:05:00|631.43|623.63|637.39|629.59|637.98|630.18|630.9|623.1|728
1657095000000|2022-07-06 08:10:00|637.4|629.6|637.22|629.42|639.13|631.33|636.92|629.12|566
1657095300000|2022-07-06 08:15:00|637.17|629.37|638.56|630.76|638.75|630.95|636.28|628.48|620
1657095600000|2022-07-06 08:20:00|638.52|630.72|637.48|629.68|639.84|632.04|637.48|629.68|593
1657095900000|2022-07-06 08:25:00|637.41|629.61|637.72|629.92|638.66|630.86|635.29|627.49|750
1657096200000|2022-07-06 08:30:00|637.36|629.56|636.75|628.95|638.12|630.32|636.12|628.32|711
1657096500000|2022-07-06 08:35:00|636.74|628.94|636|628.2|637.09|629.29|633.76|625.96|676
1657096800000|2022-07-06 08:40:00|636.01|628.21|635.01|627.21|636.91|629.11|634.77|626.97|623
1657097100000|2022-07-06 08:45:00|635.05|627.25|633.03|625.23|635.37|627.57|632.3|624.5|706
1657097400000|2022-07-06 08:50:00|632.98|625.18|635.48|627.68|635.94|628.14|632.7|624.9|680
1657097700000|2022-07-06 08:55:00|635.47|627.67|634|626.2|635.82|628.02|633.87|626.07|612
1657098000000|2022-07-06 09:00:00|634.01|626.21|632.76|624.96|635.24|627.44|632.69|624.89|692
1657098300000|2022-07-06 09:05:00|632.74|624.94|636.82|629.02|637.23|629.43|632.73|624.93|726
1657098600000|2022-07-06 09:10:00|636.79|628.99|634.81|627.01|637.67|629.87|634.64|626.84|683
1657098900000|2022-07-06 09:15:00|634.8|627|637.98|630.18|637.98|630.18|634.56|626.76|653
1657099200000|2022-07-06 09:20:00|638.04|630.24|639.18|631.38|641.7|633.9|638.04|630.24|518
1657099500000|2022-07-06 09:25:00|639.19|631.39|639.84|632.04|640.88|633.08|638.8|631|648
1657099800000|2022-07-06 09:30:00|639.89|632.09|638.72|630.92|640.07|632.27|637.94|630.14|605
1657100100000|2022-07-06 09:35:00|638.73|630.93|638.2|630.4|640.07|632.27|637.53|629.73|689
1657100400000|2022-07-06 09:40:00|638.13|630.33|638.16|630.36|639.16|631.36|637.07|629.27|707
1657100700000|2022-07-06 09:45:00|638.17|630.37|637.15|629.35|638.21|630.41|636.87|629.07|666
1657101000000|2022-07-06 09:50:00|637.14|629.34|638.76|630.96|638.97|631.17|636.68|628.88|645
1657101300000|2022-07-06 09:55:00|638.75|630.95|635.87|628.07|638.81|631.01|634.29|626.49|700
1657101600000|2022-07-06 10:00:00|636.06|628.26|634.75|626.95|636.8|629|634.11|626.31|675
1657101900000|2022-07-06 10:05:00|634.74|626.94|635.03|627.23|636.72|628.92|633.98|626.18|720
1657102200000|2022-07-06 10:10:00|635.01|627.21|633.97|626.17|635.77|627.97|633.68|625.88|654
1657102500000|2022-07-06 10:15:00|633.98|626.18|633.07|625.27|634.17|626.37|632.94|625.14|522
1657102800000|2022-07-06 10:20:00|633.06|625.26|634.63|626.83|635|627.2|631.68|623.88|628
1657103100000|2022-07-06 10:25:00|634.64|626.84|636.65|628.85|636.67|628.87|634.44|626.64|554
1657103400000|2022-07-06 10:30:00|636.67|628.87|636.75|628.95|638.18|630.38|635.85|628.05|661
1657103700000|2022-07-06 10:35:00|636.74|628.94|633.81|626.01|636.74|628.94|633|625.2|676
1657104000000|2022-07-06 10:40:00|633.82|626.02|634.91|627.11|635.86|628.06|632.66|624.86|730
1657104300000|2022-07-06 10:45:00|634.9|627.1|630.8|623|634.91|627.11|630.58|622.78|586
1657104600000|2022-07-06 10:50:00|630.82|623.02|630.72|622.92|631.14|623.34|629.95|622.15|602
1657104900000|2022-07-06 10:55:00|630.83|623.03|631.61|623.81|631.86|624.06|630.53|622.73|494
1657105200000|2022-07-06 11:00:00|631.6|623.8|631.77|623.97|632.22|624.42|631.35|623.55|529
1657105500000|2022-07-06 11:05:00|631.76|623.96|632.85|625.05|633.66|625.86|630.43|622.63|581
1657105800000|2022-07-06 11:10:00|632.84|625.04|631.58|623.78|633.15|625.35|630.63|622.83|494
1657106100000|2022-07-06 11:15:00|631.7|623.9|629.48|621.68|631.81|624.01|629.31|621.51|708
1657106400000|2022-07-06 11:20:00|629.49|621.69|630.19|622.39|630.55|622.75|628.91|621.11|621
1657106700000|2022-07-06 11:25:00|630.11|622.31|629.79|621.99|630.42|622.62|628.94|621.14|670
1657107000000|2022-07-06 11:30:00|629.81|622.01|630.47|622.67|630.9|623.1|629|621.2|617
1657107300000|2022-07-06 11:35:00|630.49|622.69|630.7|622.9|631.19|623.39|629.95|622.15|507
1657107600000|2022-07-06 11:40:00|630.73|622.93|631|623.2|631.34|623.54|630.1|622.3|378
1657107900000|2022-07-06 11:45:00|630.99|623.19|629.28|621.48|631.11|623.31|629.12|621.32|550
1657108200000|2022-07-06 11:50:00|629.31|621.51|629.38|621.58|630.96|623.16|628.9|621.1|634
1657108500000|2022-07-06 11:55:00|629.37|621.57|629.34|621.54|630.17|622.37|628.73|620.93|675
1657108800000|2022-07-06 12:00:00|629.33|621.53|626.54|618.74|630.14|622.34|625.26|617.46|702
1657109100000|2022-07-06 12:05:00|626.43|618.63|626.03|618.23|628.01|620.21|624.9|617.1|537
1657109400000|2022-07-06 12:10:00|626.13|618.33|625.62|617.82|626.52|618.72|624.68|616.88|672
1657109700000|2022-07-06 12:15:00|625.6|617.8|627.08|619.28|627.91|620.11|624.88|617.08|715
1657110000000|2022-07-06 12:20:00|627.12|619.32|630.27|622.47|631.07|623.27|626.8|619|817
1657110300000|2022-07-06 12:25:00|630.26|622.46|628.32|620.52|630.32|622.52|627.89|620.09|540
1657110600000|2022-07-06 12:30:00|628.33|620.53|629.34|621.54|630.17|622.37|628.33|620.53|652
1657110900000|2022-07-06 12:35:00|629.38|621.58|628.76|620.96|629.94|622.14|628.1|620.3|585
1657111200000|2022-07-06 12:40:00|628.79|620.99|629.61|621.81|630.08|622.28|627.81|620.01|735
1657111500000|2022-07-06 12:45:00|629.69|621.89|628.89|621.09|629.76|621.96|628.19|620.39|702
1657111800000|2022-07-06 12:50:00|628.81|621.01|626.99|619.19|629.1|621.3|626.8|619|571
1657112100000|2022-07-06 12:55:00|626.97|619.17|627.9|620.1|628.25|620.45|626.3|618.5|650
1657112400000|2022-07-06 13:00:00|627.89|620.09|627.84|620.04|628.23|620.43|625.91|618.11|679
1657112700000|2022-07-06 13:05:00|627.85|620.05|626.78|618.98|628.15|620.35|626.78|618.98|610
1657113000000|2022-07-06 13:10:00|626.77|618.97|630.88|623.08|630.88|623.08|626.68|618.88|685
1657113300000|2022-07-06 13:15:00|630.89|623.09|631.77|623.97|631.88|624.08|628.83|621.03|777
1657113600000|2022-07-06 13:20:00|631.8|624|631.05|623.25|632.04|624.24|630.73|622.93|752
1657113900000|2022-07-06 13:25:00|631|623.2|631.14|623.34|632.19|624.39|629.9|622.1|646
1657114200000|2022-07-06 13:30:00|631.06|623.26|632.16|624.36|633.84|626.04|629.11|621.31|886
1657114500000|2022-07-06 13:35:00|632.15|624.35|627.5|619.7|632.18|624.38|626.27|618.47|858
1657114800000|2022-07-06 13:40:00|627.52|619.72|627.23|619.43|629.05|621.25|625.83|618.03|875
1657115100000|2022-07-06 13:45:00|627.21|619.41|627.24|619.44|628.03|620.23|624.75|616.95|845
1657115400000|2022-07-06 13:50:00|627.3|619.5|629.12|621.32|629.69|621.89|626.61|618.81|879
1657115700000|2022-07-06 13:55:00|629.13|621.33|630.49|622.69|630.52|622.72|628.08|620.28|856
1657116000000|2022-07-06 14:00:00|630.52|622.72|629.51|621.71|630.8|623|628.37|620.57|878
1657116300000|2022-07-06 14:05:00|629.4|621.6|632.92|625.12|633.11|625.31|629.35|621.55|658
1657116600000|2022-07-06 14:10:00|633|625.2|628.35|620.55|633.02|625.22|626.82|619.02|632
1657116900000|2022-07-06 14:15:00|628.34|620.54|627.26|619.46|628.61|620.81|626.61|618.81|747
1657117200000|2022-07-06 14:20:00|627.19|619.39|628|620.2|628.89|621.09|626.79|618.99|707
1657117500000|2022-07-06 14:25:00|628.1|620.3|629.94|622.14|630.8|623|627.33|619.53|686
1657117800000|2022-07-06 14:30:00|629.93|622.13|628.94|621.14|630.8|623|628.82|621.02|736
1657118100000|2022-07-06 14:35:00|628.93|621.13|629.72|621.92|629.86|622.06|627.86|620.06|722
1657118400000|2022-07-06 14:40:00|629.73|621.93|630.92|623.12|631.32|623.52|628.39|620.59|769
1657118700000|2022-07-06 14:45:00|630.91|623.11|630.32|622.52|631.9|624.1|630.05|622.25|697
1657119000000|2022-07-06 14:50:00|630.29|622.49|628.74|620.94|630.29|622.49|628.35|620.55|735
1657119300000|2022-07-06 14:55:00|628.75|620.95|628.71|620.91|629.06|621.26|627.65|619.85|669
1657119600000|2022-07-06 15:00:00|628.75|620.95|627.88|620.08|629.06|621.26|626.92|619.12|668
1657119900000|2022-07-06 15:05:00|627.87|620.07|626.76|618.96|628.26|620.46|626.76|618.96|690
1657120200000|2022-07-06 15:10:00|627.04|619.24|626.8|619|627.21|619.41|626.28|618.48|702
1657120500000|2022-07-06 15:15:00|626.81|619.01|628.05|620.25|628.4|620.6|626.55|618.75|673
1657120800000|2022-07-06 15:20:00|627.97|620.17|626.89|619.09|629.01|621.21|626.35|618.55|669
1657121100000|2022-07-06 15:25:00|626.87|619.07|626.08|618.28|626.97|619.17|625.71|617.91|686
1657121400000|2022-07-06 15:30:00|626.04|618.24|625.02|617.22|626.22|618.42|623.33|615.53|735
1657121700000|2022-07-06 15:35:00|625.01|617.21|624.79|616.99|625.45|617.65|623.98|616.18|675
1657122000000|2022-07-06 15:40:00|624.86|617.06|624.99|617.19|626.2|618.4|623.67|615.87|672
1657122300000|2022-07-06 15:45:00|624.98|617.18|627.26|619.46|628.05|620.25|624.68|616.88|691
1657122600000|2022-07-06 15:50:00|627.32|619.52|626.31|618.51|627.59|619.79|625.77|617.97|586
1657122900000|2022-07-06 15:55:00|626.32|618.52|626.94|619.14|627.13|619.33|625.33|617.53|660
1657123200000|2022-07-06 16:00:00|626.87|619.07|626.99|619.19|628.1|620.3|626.32|618.52|603
1657123500000|2022-07-06 16:05:00|626.96|619.16|627.71|619.91|628.09|620.29|626.35|618.55|558
1657123800000|2022-07-06 16:10:00|627.72|619.92|629.01|621.21|629.17|621.37|627.3|619.5|594
1657124100000|2022-07-06 16:15:00|629.03|621.23|631.08|623.28|632.06|624.26|628.76|620.96|696
1657124400000|2022-07-06 16:20:00|631.09|623.29|628.73|620.93|631.14|623.34|628.08|620.28|622
1657124700000|2022-07-06 16:25:00|628.71|620.91|631|623.2|631.18|623.38|628.58|620.78|547
1657125000000|2022-07-06 16:30:00|630.99|623.19|630.14|622.34|631|623.2|629.22|621.42|629
1657125300000|2022-07-06 16:35:00|630.1|622.3|631.24|623.44|631.81|624.01|629.64|621.84|606
1657125600000|2022-07-06 16:40:00|631.28|623.48|631|623.2|631.35|623.55|629.42|621.62|563
1657125900000|2022-07-06 16:45:00|631.01|623.21|632.02|624.22|633.29|625.49|630.82|623.02|625
1657126200000|2022-07-06 16:50:00|632.06|624.26|632.97|625.17|633.8|626|631.94|624.14|626
1657126500000|2022-07-06 16:55:00|632.99|625.19|633.35|625.55|634.08|626.28|632.22|624.42|448
1657126800000|2022-07-06 17:00:00|633.4|625.6|633.9|626.1|635.09|627.29|633.34|625.54|534
1657127100000|2022-07-06 17:05:00|633.92|626.12|633.41|625.61|634.76|626.96|633.23|625.43|672
1657127400000|2022-07-06 17:10:00|633.4|625.6|631.99|624.19|633.76|625.96|631.39|623.59|636
1657127700000|2022-07-06 17:15:00|632.06|624.26|631.37|623.57|632.24|624.44|630.93|623.13|662
1657128000000|2022-07-06 17:20:00|631.39|623.59|630.91|623.11|631.92|624.12|630.59|622.79|565
1657128300000|2022-07-06 17:25:00|630.85|623.05|630.02|622.22|631.2|623.4|629.74|621.94|586
1657128600000|2022-07-06 17:30:00|630.03|622.23|628.11|620.31|630.2|622.4|627.88|620.08|594
1657128900000|2022-07-06 17:35:00|628.1|620.3|627.89|620.09|628.34|620.54|627.77|619.97|480
1657129200000|2022-07-06 17:40:00|627.88|620.08|627.88|620.08|629.04|621.24|627.61|619.81|525
1657129500000|2022-07-06 17:45:00|627.9|620.1|628.35|620.55|628.76|620.96|627.6|619.8|611
1657129800000|2022-07-06 17:50:00|628.34|620.54|628.81|621.01|629.2|621.4|628.11|620.31|503
1657130100000|2022-07-06 17:55:00|628.8|621|628.63|620.83|629.98|622.18|628.54|620.74|500
1657130400000|2022-07-06 18:00:00|628.64|620.84|626.36|618.56|630.99|623.19|625.66|617.86|842
1657130700000|2022-07-06 18:05:00|626.55|618.75|629.17|621.37|633.11|625.31|626.55|618.75|706
1657131000000|2022-07-06 18:10:00|629.19|621.39|627.88|620.08|629.19|621.39|625.4|617.6|717
1657131300000|2022-07-06 18:15:00|627.94|620.14|625.71|617.91|628.01|620.21|625.48|617.68|662
1657131600000|2022-07-06 18:20:00|625.72|617.92|627.86|620.06|628.26|620.46|625.63|617.83|702
1657131900000|2022-07-06 18:25:00|627.82|620.02|632.05|624.25|632.05|624.25|625.94|618.14|769
1657132200000|2022-07-06 18:30:00|632.03|624.23|631.58|623.78|633.84|626.04|631.45|623.65|831
1657132500000|2022-07-06 18:35:00|631.59|623.79|633.35|625.55|634.23|626.43|631.59|623.79|778
1657132800000|2022-07-06 18:40:00|633.4|625.6|635.88|628.08|636.42|628.62|633.35|625.55|802
1657133100000|2022-07-06 18:45:00|635.89|628.09|635.19|627.39|636.84|629.04|635.02|627.22|738
1657133400000|2022-07-06 18:50:00|635.18|627.38|634.44|626.64|636.28|628.48|633.34|625.54|730
1657133700000|2022-07-06 18:55:00|634.43|626.63|634.66|626.86|635.19|627.39|633.64|625.84|702
1657134000000|2022-07-06 19:00:00|634.64|626.84|633.13|625.33|634.93|627.13|632.88|625.08|649
1657134300000|2022-07-06 19:05:00|633.14|625.34|636.29|628.49|636.41|628.61|632.88|625.08|670
1657134600000|2022-07-06 19:10:00|636.3|628.5|637.09|629.29|638.18|630.38|636.13|628.33|728
1657134900000|2022-07-06 19:15:00|637.1|629.3|636.32|628.52|637.48|629.68|636.2|628.4|617
1657135200000|2022-07-06 19:20:00|636.3|628.5|637.23|629.43|637.42|629.62|635.86|628.06|610
1657135500000|2022-07-06 19:25:00|637.22|629.42|635|627.2|637.26|629.46|634.58|626.78|572
1657135800000|2022-07-06 19:30:00|634.99|627.19|633.79|625.99|635.16|627.36|632.89|625.09|560
1657136100000|2022-07-06 19:35:00|633.84|626.04|632.99|625.19|635.29|627.49|632.94|625.14|567
1657136400000|2022-07-06 19:40:00|632.81|625.01|631.01|623.21|632.92|625.12|630.5|622.7|547
1657136700000|2022-07-06 19:45:00|630.97|623.17|630.09|622.29|631.16|623.36|629.43|621.63|581
1657137000000|2022-07-06 19:50:00|630.12|622.32|630.05|622.25|630.27|622.47|628.66|620.86|636
1657137300000|2022-07-06 19:55:00|630.01|622.21|631.72|623.92|632|624.2|629.38|621.58|621
1657137600000|2022-07-06 20:00:00|631.74|623.94|634.04|626.24|634.78|626.98|631.68|623.88|560
1657137900000|2022-07-06 20:05:00|634|626.2|634.18|626.38|634.62|626.82|631.95|624.15|535
1657138200000|2022-07-06 20:10:00|634.17|626.37|632.35|624.55|634.51|626.71|632.19|624.39|558
1657138500000|2022-07-06 20:15:00|632.33|624.53|632.02|624.22|633.21|625.41|631.08|623.28|522
1657138800000|2022-07-06 20:20:00|632.01|624.21|631.83|624.03|632.71|624.91|631.41|623.61|496
1657139100000|2022-07-06 20:25:00|631.82|624.02|632.05|624.25|633.01|625.21|631.82|624.02|518
1657139400000|2022-07-06 20:30:00|632.12|624.32|633.1|625.3|633.32|625.52|631.71|623.91|572
1657139700000|2022-07-06 20:35:00|633.09|625.29|633.73|625.93|633.96|626.16|633.02|625.22|461
1657140000000|2022-07-06 20:40:00|633.69|625.89|631.2|623.4|634.72|626.92|631.06|623.26|553
1657140300000|2022-07-06 20:45:00|631.25|623.45|632.97|625.17|633.18|625.38|630.85|623.05|488
1657140600000|2022-07-06 20:50:00|632.96|625.16|635.19|627.39|636.38|628.58|631.92|624.12|637
1657140900000|2022-07-06 20:55:00|635.18|627.38|635.17|627.37|636.82|629.02|635.06|627.26|576
1657141200000|2022-07-06 21:00:00|635.29|627.49|634.07|626.27|635.84|628.04|634.04|626.24|547
1657141500000|2022-07-06 21:05:00|634.08|626.28|633.26|625.46|634.79|626.99|633.11|625.31|515
1657141800000|2022-07-06 21:10:00|633.24|625.44|635.23|627.43|635.31|627.51|633.21|625.41|451
1657142100000|2022-07-06 21:15:00|635.22|627.42|635.67|627.87|636|628.2|635.18|627.38|172
1657142400000|2022-07-06 21:20:00|635.68|627.88|635.96|628.16|636.26|628.46|634.47|626.67|223
1657142700000|2022-07-06 21:25:00|635.88|628.08|636.59|628.79|636.92|629.12|635.03|627.23|224
1657143000000|2022-07-06 21:30:00|636.57|628.77|634.41|626.61|636.57|628.77|634.37|626.57|183
1657143300000|2022-07-06 21:35:00|634.28|626.48|634.31|626.51|634.35|626.55|633.32|625.52|233
1657143600000|2022-07-06 21:40:00|634.32|626.52|632.23|624.43|634.32|626.52|631.3|623.5|254
1657143900000|2022-07-06 21:45:00|632.29|624.49|633.92|626.12|633.92|626.12|632.19|624.39|328
1657144200000|2022-07-06 21:50:00|633.86|626.06|634.25|626.45|634.4|626.6|633.1|625.3|183
1657144500000|2022-07-06 21:55:00|634.15|626.35|634.3|626.5|634.88|627.08|633.86|626.06|265
1657144800000|2022-07-06 22:00:00|634.31|626.51|635.99|628.19|635.99|628.19|634.19|626.39|357
1657145100000|2022-07-06 22:05:00|635.98|628.18|641.13|633.33|642.07|634.27|635.83|628.03|612
1657145400000|2022-07-06 22:10:00|641.14|633.34|641.35|633.55|642.94|635.14|640.51|632.71|550
1657145700000|2022-07-06 22:15:00|641.34|633.54|641.46|633.66|642.94|635.14|639.62|631.82|733
1657146000000|2022-07-06 22:20:00|641.45|633.65|640.55|632.75|641.54|633.74|639.81|632.01|537
1657146300000|2022-07-06 22:25:00|640.54|632.74|639.96|632.16|640.65|632.85|639.54|631.74|470
1657146600000|2022-07-06 22:30:00|640.02|632.22|640.11|632.31|640.68|632.88|639.19|631.39|465
1657146900000|2022-07-06 22:35:00|640.05|632.25|642.08|634.28|642.2|634.4|640.02|632.22|497
1657147200000|2022-07-06 22:40:00|642.03|634.23|642.82|635.02|643.41|635.61|642.03|634.23|486
1657147500000|2022-07-06 22:45:00|642.84|635.04|639.4|631.6|642.93|635.13|639.34|631.54|342
1657147800000|2022-07-06 22:50:00|639.38|631.58|640.41|632.61|640.89|633.09|639.29|631.49|346
1657148100000|2022-07-06 22:55:00|640.4|632.6|640.72|632.92|641.36|633.56|640.19|632.39|494
1657148400000|2022-07-06 23:00:00|640.71|632.91|644.8|637|644.86|637.06|640.25|632.45|810
1657148700000|2022-07-06 23:05:00|644.77|636.97|643.04|635.24|645.36|637.56|642.44|634.64|762
1657149000000|2022-07-06 23:10:00|642.98|635.18|643.41|635.61|643.73|635.93|641.94|634.14|604
1657149300000|2022-07-06 23:15:00|643.42|635.62|642.27|634.47|645.27|637.47|642.27|634.47|402
1657149600000|2022-07-06 23:20:00|642.28|634.48|640.35|632.55|642.64|634.84|640.28|632.48|366
1657149900000|2022-07-06 23:25:00|640.34|632.54|641|633.2|642.39|634.59|640.23|632.43|434
1657150200000|2022-07-06 23:30:00|640.89|633.09|641.29|633.49|642.28|634.48|640.59|632.79|608
1657150500000|2022-07-06 23:35:00|641.28|633.48|639.15|631.35|641.44|633.64|639.15|631.35|505
1657150800000|2022-07-06 23:40:00|639.12|631.32|638.22|630.42|639.32|631.52|637.42|629.62|554
1657151100000|2022-07-06 23:45:00|638.21|630.41|638.95|631.15|639.02|631.22|637.76|629.96|613
1657151400000|2022-07-06 23:50:00|638.97|631.17|636.3|628.5|639.29|631.49|635.48|627.68|609
1657151700000|2022-07-06 23:55:00|636.28|628.48|637.24|629.44|637.36|629.56|636.19|628.39|417
1657152000000|2022-07-07 00:00:00|637.23|629.43|636|628.2|638.41|630.61|635.55|627.75|589
1657152300000|2022-07-07 00:05:00|636.01|628.21|637.34|629.54|637.38|629.58|635.3|627.5|527
1657152600000|2022-07-07 00:10:00|637.33|629.53|641.25|633.45|641.36|633.56|637.08|629.28|649
1657152900000|2022-07-07 00:15:00|641.28|633.48|638.94|631.14|642.02|634.22|638.87|631.07|628
1657153200000|2022-07-07 00:20:00|638.99|631.19|641.8|634|641.8|634|637.81|630.01|644
1657153500000|2022-07-07 00:25:00|641.91|634.11|640.24|632.44|641.91|634.11|640.05|632.25|635
1657153800000|2022-07-07 00:30:00|640.23|632.43|640.54|632.74|641.43|633.63|639.97|632.17|655
1657154100000|2022-07-07 00:35:00|640.36|632.56|641.05|633.25|641.5|633.7|640.26|632.46|687
1657154400000|2022-07-07 00:40:00|641.04|633.24|641.97|634.17|642.42|634.62|641|633.2|622
1657154700000|2022-07-07 00:45:00|641.96|634.16|640.47|632.67|642.98|635.18|640.47|632.67|627
1657155000000|2022-07-07 00:50:00|640.46|632.66|641.65|633.85|641.89|634.09|639.8|632|660
1657155300000|2022-07-07 00:55:00|641.63|633.83|640.06|632.26|641.75|633.95|639.92|632.12|584
1657155600000|2022-07-07 01:00:00|640.07|632.27|637.9|630.1|640.3|632.5|636.3|628.5|715
1657155900000|2022-07-07 01:05:00|637.91|630.11|635.25|627.45|638.29|630.49|634.49|626.69|650
1657156200000|2022-07-07 01:10:00|635.28|627.48|636.38|628.58|636.55|628.75|634.76|626.96|439
1657156500000|2022-07-07 01:15:00|636.36|628.56|637.07|629.27|638.32|630.52|636.1|628.3|434
1657156800000|2022-07-07 01:20:00|637.02|629.22|642.09|634.29|642.14|634.34|636.34|628.54|493
1657157100000|2022-07-07 01:25:00|642.1|634.3|643.71|635.91|644.28|636.48|642.05|634.25|536
1657157400000|2022-07-07 01:30:00|643.62|635.82|644.02|636.22|644.33|636.53|641.77|633.97|524
1657157700000|2022-07-07 01:35:00|644.03|636.23|644.25|636.45|645.06|637.26|643.71|635.91|437
1657158000000|2022-07-07 01:40:00|644.13|636.33|643.79|635.99|644.93|637.13|642.82|635.02|468
1657158300000|2022-07-07 01:45:00|643.8|636|645.75|637.95|645.78|637.98|643.32|635.52|584
1657158600000|2022-07-07 01:50:00|645.77|637.97|644.01|636.21|647.28|639.48|643.93|636.13|461
1657158900000|2022-07-07 01:55:00|643.99|636.19|644.12|636.32|645.22|637.42|643.83|636.03|485
1657159200000|2022-07-07 02:00:00|644.14|636.34|643.72|635.92|645.3|637.5|642.95|635.15|514
1657159500000|2022-07-07 02:05:00|643.69|635.89|644|636.2|644.98|637.18|643.07|635.27|348
1657159800000|2022-07-07 02:10:00|643.98|636.18|643.2|635.4|644.23|636.43|642.86|635.06|338
1657160100000|2022-07-07 02:15:00|643.21|635.41|640.19|632.39|644.84|637.04|639.83|632.03|578
1657160400000|2022-07-07 02:20:00|640.49|632.69|640.6|632.8|641.24|633.44|639.38|631.58|533
1657160700000|2022-07-07 02:25:00|640.58|632.78|640.18|632.38|640.58|632.78|638.99|631.19|469
1657161000000|2022-07-07 02:30:00|640.17|632.37|638.89|631.09|641.1|633.3|638.63|630.83|456
1657161300000|2022-07-07 02:35:00|638.96|631.16|639.15|631.35|639.84|632.04|638.58|630.78|485
1657161600000|2022-07-07 02:40:00|639.11|631.31|638.96|631.16|639.6|631.8|638.04|630.24|572
1657161900000|2022-07-07 02:45:00|638.97|631.17|639.7|631.9|640.1|632.3|638.25|630.45|537
1657162200000|2022-07-07 02:50:00|639.72|631.92|639.82|632.02|640.72|632.92|639.57|631.77|450
1657162500000|2022-07-07 02:55:00|639.85|632.05|639.82|632.02|640.28|632.48|639.42|631.62|419
1657162800000|2022-07-07 03:00:00|639.74|631.94|638.62|630.82|640.19|632.39|638.09|630.29|543
1657163100000|2022-07-07 03:05:00|638.61|630.81|637.96|630.16|638.88|631.08|637.79|629.99|629
1657163400000|2022-07-07 03:10:00|637.97|630.17|639.65|631.85|640.02|632.22|637.82|630.02|532
1657163700000|2022-07-07 03:15:00|639.63|631.83|640.07|632.27|640.13|632.33|638.79|630.99|441
1657164000000|2022-07-07 03:20:00|640.01|632.21|638.46|630.66|640.25|632.45|637.97|630.17|402
1657164300000|2022-07-07 03:25:00|638.45|630.65|639.71|631.91|639.77|631.97|637.84|630.04|544
1657164600000|2022-07-07 03:30:00|639.74|631.94|638.06|630.26|639.84|632.04|637.41|629.61|503
1657164900000|2022-07-07 03:35:00|638.04|630.24|639.8|632|639.81|632.01|638.04|630.24|318
1657165200000|2022-07-07 03:40:00|639.77|631.97|642.22|634.42|642.24|634.44|639.66|631.86|357
1657165500000|2022-07-07 03:45:00|642.17|634.37|641.1|633.3|642.31|634.51|640.11|632.31|406
1657165800000|2022-07-07 03:50:00|641.12|633.32|641.2|633.4|642.04|634.24|641.05|633.25|189
1657166100000|2022-07-07 03:55:00|641.21|633.41|641.83|634.03|642.1|634.3|641.21|633.41|282
1657166400000|2022-07-07 04:00:00|641.82|634.02|643.01|635.21|643.95|636.15|641.63|633.83|459
1657166700000|2022-07-07 04:05:00|643|635.2|641.64|633.84|643.69|635.89|641.25|633.45|400
1657167000000|2022-07-07 04:10:00|641.66|633.86|640.12|632.32|641.66|633.86|639.78|631.98|302
1657167300000|2022-07-07 04:15:00|640.18|632.38|642.04|634.24|642.05|634.25|639.92|632.12|477
1657167600000|2022-07-07 04:20:00|641.99|634.19|640.18|632.38|642.11|634.31|640.09|632.29|439
1657167900000|2022-07-07 04:25:00|640.15|632.35|640.09|632.29|640.42|632.62|639.18|631.38|482
1657168200000|2022-07-07 04:30:00|640.08|632.28|640.87|633.07|640.91|633.11|638.38|630.58|517
1657168500000|2022-07-07 04:35:00|640.88|633.08|642.04|634.24|642.21|634.41|640.23|632.43|385
1657168800000|2022-07-07 04:40:00|642.07|634.27|642.24|634.44|642.61|634.81|641.69|633.89|234
1657169100000|2022-07-07 04:45:00|642.2|634.4|643.02|635.22|643.1|635.3|641.15|633.35|458
1657169400000|2022-07-07 04:50:00|643.03|635.23|642.32|634.52|643.18|635.38|641.75|633.95|378
1657169700000|2022-07-07 04:55:00|642.36|634.56|642.29|634.49|642.63|634.83|641.31|633.51|384
1657170000000|2022-07-07 05:00:00|642.3|634.5|643.05|635.25|643.15|635.35|641.91|634.11|325
1657170300000|2022-07-07 05:05:00|643.06|635.26|643.19|635.39|643.33|635.53|642.74|634.94|520
1657170600000|2022-07-07 05:10:00|643.13|635.33|643.22|635.42|643.89|636.09|642.33|634.53|412
1657170900000|2022-07-07 05:15:00|643.15|635.35|642.93|635.13|643.89|636.09|642.45|634.65|230
1657171200000|2022-07-07 05:20:00|642.91|635.11|642.27|634.47|643.14|635.34|641.7|633.9|428
1657171500000|2022-07-07 05:25:00|642.2|634.4|643.09|635.29|643.25|635.45|641.49|633.69|591
1657171800000|2022-07-07 05:30:00|643.15|635.35|644.76|636.96|644.79|636.99|642.42|634.62|367
1657172100000|2022-07-07 05:35:00|644.78|636.98|645.08|637.28|645.08|637.28|644.11|636.31|284
1657172400000|2022-07-07 05:40:00|645.03|637.23|644.13|636.33|645.06|637.26|643.92|636.12|463
1657172700000|2022-07-07 05:45:00|644.02|636.22|643.3|635.5|644.51|636.71|643.1|635.3|531
1657173000000|2022-07-07 05:50:00|643.29|635.49|640.25|632.45|643.31|635.51|639.95|632.15|652
1657173300000|2022-07-07 05:55:00|640.24|632.44|640.04|632.24|640.89|633.09|638.86|631.06|558
1657173600000|2022-07-07 06:00:00|640.07|632.27|640.19|632.39|640.39|632.59|639.31|631.51|448
1657173900000|2022-07-07 06:05:00|640.17|632.37|640.16|632.36|640.99|633.19|639.87|632.07|578
1657174200000|2022-07-07 06:10:00|640.13|632.33|640.3|632.5|640.6|632.8|639.96|632.16|578
1657174500000|2022-07-07 06:15:00|640.31|632.51|641.41|633.61|642.11|634.31|640.1|632.3|633
1657174800000|2022-07-07 06:20:00|641.43|633.63|641.59|633.79|642.42|634.62|640.88|633.08|469
1657175100000|2022-07-07 06:25:00|641.58|633.78|641.92|634.12|642.11|634.31|640.76|632.96|581
1657175400000|2022-07-07 06:30:00|641.91|634.11|641.4|633.6|642.48|634.68|640.96|633.16|604
1657175700000|2022-07-07 06:35:00|641.42|633.62|640.46|632.66|642.1|634.3|640.11|632.31|553
1657176000000|2022-07-07 06:40:00|640.51|632.71|640.15|632.35|640.51|632.71|639.5|631.7|584
1657176300000|2022-07-07 06:45:00|640.14|632.34|638.25|630.45|640.48|632.68|637.91|630.11|618
1657176600000|2022-07-07 06:50:00|638.34|630.54|640.14|632.34|640.45|632.65|638.18|630.38|617
1657176900000|2022-07-07 06:55:00|640.13|632.33|640.98|633.18|641.12|633.32|639|631.2|603
1657177200000|2022-07-07 07:00:00|640.99|633.19|641.21|633.41|641.92|634.12|640.32|632.52|562
1657177500000|2022-07-07 07:05:00|641.19|633.39|642.19|634.39|642.51|634.71|641.11|633.31|629
1657177800000|2022-07-07 07:10:00|642.2|634.4|641.1|633.3|642.6|634.8|640.85|633.05|603
1657178100000|2022-07-07 07:15:00|641.16|633.36|639.22|631.42|641.35|633.55|639.14|631.34|629
1657178400000|2022-07-07 07:20:00|639.18|631.38|641.5|633.7|641.63|633.83|639.18|631.38|607
1657178700000|2022-07-07 07:25:00|641.55|633.75|642.2|634.4|642.34|634.54|641.27|633.47|562
1657179000000|2022-07-07 07:30:00|642.21|634.41|644.82|637.02|645.12|637.32|642.21|634.41|673
1657179300000|2022-07-07 07:35:00|644.77|636.97|644.46|636.66|645.25|637.45|643.95|636.15|611
1657179600000|2022-07-07 07:40:00|644.47|636.67|643.28|635.48|644.69|636.89|642.96|635.16|665
1657179900000|2022-07-07 07:45:00|643.25|635.45|645.31|637.51|645.31|637.51|642.96|635.16|683
1657180200000|2022-07-07 07:50:00|645.24|637.44|645.02|637.22|645.31|637.51|644.11|636.31|616
1657180500000|2022-07-07 07:55:00|645|637.2|644.02|636.22|645.27|637.47|643.56|635.76|347
1657180800000|2022-07-07 08:00:00|643.96|636.16|644.26|636.46|644.3|636.5|643.25|635.45|390
1657181100000|2022-07-07 08:05:00|644.25|636.45|647.06|639.26|647.19|639.39|644.21|636.41|527
1657181400000|2022-07-07 08:10:00|647.07|639.27|649.28|641.48|651.05|643.25|647|639.2|556
1657181700000|2022-07-07 08:15:00|649.3|641.5|648.73|640.93|649.4|641.6|647.96|640.16|604
1657182000000|2022-07-07 08:20:00|648.82|641.02|648.23|640.43|649.29|641.49|648.11|640.31|450
1657182300000|2022-07-07 08:25:00|648.25|640.45|650.49|642.69|650.5|642.7|648.14|640.34|562
1657182600000|2022-07-07 08:30:00|650.5|642.7|649.11|641.31|652.22|644.42|649.09|641.29|590
1657182900000|2022-07-07 08:35:00|649.12|641.32|650.55|642.75|650.59|642.79|649.05|641.25|708
1657183200000|2022-07-07 08:40:00|650.6|642.8|650.38|642.58|650.64|642.84|648.56|640.76|705
1657183500000|2022-07-07 08:45:00|650.39|642.59|654.02|646.22|655.31|647.51|650.18|642.38|732
1657183800000|2022-07-07 08:50:00|654.04|646.24|653.88|646.08|655.31|647.51|653.2|645.4|681
1657184100000|2022-07-07 08:55:00|653.87|646.07|653.96|646.16|654.38|646.58|652.04|644.24|564
1657184400000|2022-07-07 09:00:00|653.99|646.19|654.13|646.33|655.54|647.74|653.46|645.66|673
1657184700000|2022-07-07 09:05:00|654.12|646.32|654.25|646.45|654.67|646.87|653.58|645.78|661
1657185000000|2022-07-07 09:10:00|654.26|646.46|654.84|647.04|655.22|647.42|654.26|646.46|640
1657185300000|2022-07-07 09:15:00|654.89|647.09|654.21|646.41|655.18|647.38|654.04|646.24|623
1657185600000|2022-07-07 09:20:00|654.16|646.36|653.56|645.76|654.49|646.69|653.4|645.6|635
1657185900000|2022-07-07 09:25:00|653.57|645.77|654.05|646.25|654.25|646.45|653.45|645.65|390
1657186200000|2022-07-07 09:30:00|654.02|646.22|653.52|645.72|654.72|646.92|653.35|645.55|450
1657186500000|2022-07-07 09:35:00|653.53|645.73|654.17|646.37|654.31|646.51|653.36|645.56|324
1657186800000|2022-07-07 09:40:00|654.19|646.39|654.14|646.34|654.3|646.5|653.42|645.62|428
1657187100000|2022-07-07 09:45:00|654.15|646.35|654.24|646.44|654.7|646.9|654.08|646.28|443
1657187400000|2022-07-07 09:50:00|654.15|646.35|653.64|645.84|654.49|646.69|653.46|645.66|598
1657187700000|2022-07-07 09:55:00|653.62|645.82|654.09|646.29|654.18|646.38|653.37|645.57|496
1657188000000|2022-07-07 10:00:00|654.11|646.31|654.1|646.3|654.35|646.55|653.5|645.7|407
1657188300000|2022-07-07 10:05:00|654.08|646.28|654.2|646.4|655.23|647.43|653.88|646.08|506
1657188600000|2022-07-07 10:10:00|654.22|646.42|653.8|646|654.33|646.53|653.34|645.54|551
1657188900000|2022-07-07 10:15:00|653.81|646.01|653.86|646.06|654.25|646.45|653.68|645.88|332
1657189200000|2022-07-07 10:20:00|653.82|646.02|654.12|646.32|654.21|646.41|652.97|645.17|383
1657189500000|2022-07-07 10:25:00|654.15|646.35|654.96|647.16|655.16|647.36|653.83|646.03|541
1657189800000|2022-07-07 10:30:00|655.12|647.32|655.79|647.99|656.1|648.3|654.72|646.92|617
1657190100000|2022-07-07 10:35:00|655.62|647.82|654.44|646.64|656.16|648.36|654.32|646.52|439
1657190400000|2022-07-07 10:40:00|654.49|646.69|654.01|646.21|654.49|646.69|653.76|645.96|356
1657190700000|2022-07-07 10:45:00|654.04|646.24|652.27|644.47|654.85|647.05|651.91|644.11|649
1657191000000|2022-07-07 10:50:00|652.26|644.46|650.76|642.96|652.26|644.46|650.56|642.76|610
1657191300000|2022-07-07 10:55:00|650.81|643.01|653.28|645.48|653.31|645.51|650.81|643.01|478
1657191600000|2022-07-07 11:00:00|653.26|645.46|652.08|644.28|653.32|645.52|651.59|643.79|641
1657191900000|2022-07-07 11:05:00|651.99|644.19|653.55|645.75|654.06|646.26|651.86|644.06|624
1657192200000|2022-07-07 11:10:00|653.56|645.76|655.17|647.37|655.22|647.42|652.8|645|550
1657192500000|2022-07-07 11:15:00|655.09|647.29|652.26|644.46|655.21|647.41|652.26|644.46|539
1657192800000|2022-07-07 11:20:00|652.27|644.47|651.06|643.26|652.39|644.59|650.45|642.65|379
1657193100000|2022-07-07 11:25:00|651.1|643.3|650.68|642.88|652.11|644.31|650.55|642.75|659
1657193400000|2022-07-07 11:30:00|650.97|643.17|650.12|642.32|651.15|643.35|649.83|642.03|438
1657193700000|2022-07-07 11:35:00|650.14|642.34|650.41|642.61|651.15|643.35|649.76|641.96|652
1657194000000|2022-07-07 11:40:00|650.39|642.59|651.25|643.45|651.48|643.68|650.32|642.52|468
1657194300000|2022-07-07 11:45:00|651.21|643.41|651.21|643.41|651.83|644.03|650.74|642.94|572
1657194600000|2022-07-07 11:50:00|651.19|643.39|651.35|643.55|651.77|643.97|650.37|642.57|644
1657194900000|2022-07-07 11:55:00|651.33|643.53|653.1|645.3|653.25|645.45|651.19|643.39|567
1657195200000|2022-07-07 12:00:00|653.11|645.31|655.81|648.01|655.87|648.07|652.71|644.91|632
1657195500000|2022-07-07 12:05:00|655.82|648.02|652.85|645.05|657.3|649.5|652.49|644.69|699
1657195800000|2022-07-07 12:10:00|652.84|645.04|654.65|646.85|655.24|647.44|652.45|644.65|701
1657196100000|2022-07-07 12:15:00|655.07|647.27|654.08|646.28|657.21|649.41|653.54|645.74|692
1657196400000|2022-07-07 12:20:00|654.07|646.27|653.79|645.99|654.12|646.32|652.36|644.56|722
1657196700000|2022-07-07 12:25:00|653.74|645.94|654.75|646.95|655.16|647.36|653.67|645.87|699
1657197000000|2022-07-07 12:30:00|654.78|646.98|650.38|642.58|654.81|647.01|650.34|642.54|657
1657197300000|2022-07-07 12:35:00|650.36|642.56|651.8|644|651.84|644.04|650.03|642.23|604
1657197600000|2022-07-07 12:40:00|651.78|643.98|652.2|644.4|652.93|645.13|651.71|643.91|627
1657197900000|2022-07-07 12:45:00|652.21|644.41|651.98|644.18|653.13|645.33|651.03|643.23|612
1657198200000|2022-07-07 12:50:00|651.99|644.19|652.01|644.21|652.95|645.15|651.83|644.03|374
1657198500000|2022-07-07 12:55:00|652.03|644.23|651.78|643.98|652.1|644.3|651.07|643.27|611
1657198800000|2022-07-07 13:00:00|651.75|643.95|654.11|646.31|654.68|646.88|651.75|643.95|512
1657199100000|2022-07-07 13:05:00|654.12|646.32|651.97|644.17|654.16|646.36|650.84|643.04|607
1657199400000|2022-07-07 13:10:00|651.98|644.18|654.47|646.67|654.77|646.97|651.8|644|543
1657199700000|2022-07-07 13:15:00|654.46|646.66|652.78|644.98|654.65|646.85|652.25|644.45|554
1657200000000|2022-07-07 13:20:00|652.72|644.92|651.18|643.38|652.72|644.92|651.05|643.25|474
1657200300000|2022-07-07 13:25:00|651.17|643.37|652.15|644.35|652.44|644.64|651.15|643.35|321
1657200600000|2022-07-07 13:30:00|652.16|644.36|655.02|647.22|655.05|647.25|651.16|643.36|725
1657200900000|2022-07-07 13:35:00|655.03|647.23|653.92|646.12|656.29|648.49|652.62|644.82|831
1657201200000|2022-07-07 13:40:00|653.93|646.13|661.94|654.14|662.15|654.35|653.8|646|772
1657201500000|2022-07-07 13:45:00|661.69|653.89|662.13|654.33|665.79|657.99|661.44|653.64|750
1657201800000|2022-07-07 13:50:00|662.24|654.44|660.83|653.03|662.32|654.52|659.92|652.12|561
1657202100000|2022-07-07 13:55:00|660.84|653.04|664.24|656.44|664.28|656.48|660.83|653.03|560
1657202400000|2022-07-07 14:00:00|664.27|656.47|663.35|655.55|665.18|657.38|662.73|654.93|730
1657202700000|2022-07-07 14:05:00|663.34|655.54|667.34|659.54|668.94|661.14|662.21|654.41|828
1657203000000|2022-07-07 14:10:00|667.38|659.58|667.11|659.31|668.03|660.23|664.45|656.65|834
1657203300000|2022-07-07 14:15:00|667.12|659.32|669.79|661.99|670.55|662.75|666.4|658.6|906
1657203600000|2022-07-07 14:20:00|669.76|661.96|662.33|654.53|669.86|662.06|661.52|653.72|883
1657203900000|2022-07-07 14:25:00|662.41|654.61|663.33|655.53|663.99|656.19|662.26|654.46|707
1657204200000|2022-07-07 14:30:00|663.42|655.62|665.16|657.36|666.9|659.1|663.18|655.38|851
1657204500000|2022-07-07 14:35:00|665.18|657.38|666.17|658.37|668.5|660.7|663.19|655.39|831
1657204800000|2022-07-07 14:40:00|666.2|658.4|667.09|659.29|669.06|661.26|666.17|658.37|788
1657205100000|2022-07-07 14:45:00|667.08|659.28|667.24|659.44|667.37|659.57|665.28|657.48|836
1657205400000|2022-07-07 14:50:00|667.25|659.45|671.74|663.94|672.55|664.75|667.14|659.34|782
1657205700000|2022-07-07 14:55:00|671.77|663.97|669.3|661.5|672.11|664.31|667.95|660.15|749
1657206000000|2022-07-07 15:00:00|669.29|661.49|671.2|663.4|672.05|664.25|669.28|661.48|821
1657206300000|2022-07-07 15:05:00|671.21|663.41|668.17|660.37|672.43|664.63|667.92|660.12|798
1657206600000|2022-07-07 15:10:00|668.2|660.4|668.16|660.36|669.3|661.5|667.28|659.48|693
1657206900000|2022-07-07 15:15:00|668.15|660.35|668.25|660.45|668.49|660.69|666.75|658.95|641
1657207200000|2022-07-07 15:20:00|668.16|660.36|667.66|659.86|668.98|661.18|667.04|659.24|685
1657207500000|2022-07-07 15:25:00|667.68|659.88|666.7|658.9|667.97|660.17|665.95|658.15|667
1657207800000|2022-07-07 15:30:00|666.68|658.88|663.75|655.95|667.41|659.61|663.16|655.36|737
1657208100000|2022-07-07 15:35:00|663.77|655.97|662.26|654.46|663.88|656.08|661.99|654.19|735
1657208400000|2022-07-07 15:40:00|662.27|654.47|663.98|656.18|664.83|657.03|662.27|654.47|558
1657208700000|2022-07-07 15:45:00|663.97|656.17|664.93|657.13|665.04|657.24|663.94|656.14|457
1657209000000|2022-07-07 15:50:00|664.89|657.09|663.63|655.83|664.9|657.1|663.09|655.29|633
1657209300000|2022-07-07 15:55:00|663.61|655.81|663.72|655.92|663.91|656.11|662.5|654.7|672
1657209600000|2022-07-07 16:00:00|663.71|655.91|665.12|657.32|665.75|657.95|663.67|655.87|717
1657209900000|2022-07-07 16:05:00|665.17|657.37|664.35|656.55|665.58|657.78|663.64|655.84|579
1657210200000|2022-07-07 16:10:00|664.37|656.57|662.85|655.05|665.05|657.25|662.8|655|635
1657210500000|2022-07-07 16:15:00|662.82|655.02|663.94|656.14|664.12|656.32|662.58|654.78|566
1657210800000|2022-07-07 16:20:00|663.96|656.16|665.03|657.23|665.18|657.38|663.58|655.78|692
1657211100000|2022-07-07 16:25:00|665.05|657.25|667.2|659.4|667.71|659.91|663.16|655.36|784
1657211400000|2022-07-07 16:30:00|667.21|659.41|667.8|660|668.4|660.6|666.78|658.98|717
1657211700000|2022-07-07 16:35:00|667.82|660.02|666.44|658.64|669.76|661.96|666.44|658.64|798
1657212000000|2022-07-07 16:40:00|666.26|658.46|668.95|661.15|671.18|663.38|666.26|658.46|844
1657212300000|2022-07-07 16:45:00|669.01|661.21|673.58|665.78|676.71|668.91|668.95|661.15|779
1657212600000|2022-07-07 16:50:00|673.84|666.04|674.51|666.71|674.79|666.99|672.35|664.55|418
1657212900000|2022-07-07 16:55:00|674.48|666.68|674.57|666.77|674.9|667.1|673.38|665.58|490
1657213200000|2022-07-07 17:00:00|674.62|666.82|672.16|664.36|675.5|667.7|672.1|664.3|686
1657213500000|2022-07-07 17:05:00|672.14|664.34|669.91|662.11|672.83|665.03|669.44|661.64|716
1657213800000|2022-07-07 17:10:00|669.9|662.1|669.12|661.32|670.08|662.28|668.52|660.72|669
1657214100000|2022-07-07 17:15:00|669.03|661.23|667.86|660.06|669.12|661.32|667.2|659.4|800
1657214400000|2022-07-07 17:20:00|667.85|660.05|667.67|659.87|668.87|661.07|667.44|659.64|755
1657214700000|2022-07-07 17:25:00|667.68|659.88|665.01|657.21|667.82|660.02|664.82|657.02|726
1657215000000|2022-07-07 17:30:00|664.98|657.18|666.14|658.34|666.7|658.9|664.92|657.12|730
1657215300000|2022-07-07 17:35:00|666.15|658.35|665.98|658.18|666.27|658.47|665.8|658|589
1657215600000|2022-07-07 17:40:00|665.99|658.19|664.92|657.12|666.1|658.3|663.97|656.17|602
1657215900000|2022-07-07 17:45:00|664.91|657.11|666.27|658.47|666.74|658.94|664.81|657.01|622
1657216200000|2022-07-07 17:50:00|666.28|658.48|666|658.2|666.79|658.99|665.64|657.84|372
1657216500000|2022-07-07 17:55:00|666.05|658.25|664.81|657.01|666.18|658.38|664.18|656.38|429
1657216800000|2022-07-07 18:00:00|664.79|656.99|664.71|656.91|666.29|658.49|664.5|656.7|602
1657217100000|2022-07-07 18:05:00|664.72|656.92|666.36|658.56|666.6|658.8|664.72|656.92|416
1657217400000|2022-07-07 18:10:00|666.35|658.55|665.95|658.15|666.42|658.62|665.03|657.23|378
1657217700000|2022-07-07 18:15:00|665.92|658.12|668.09|660.29|668.1|660.3|665.87|658.07|459
1657218000000|2022-07-07 18:20:00|668.07|660.27|667.84|660.04|668.12|660.32|667.18|659.38|583
1657218300000|2022-07-07 18:25:00|667.86|660.06|669.16|661.36|669.19|661.39|667.12|659.32|565
1657218600000|2022-07-07 18:30:00|669.17|661.37|668.09|660.29|670.25|662.45|668.01|660.21|719
1657218900000|2022-07-07 18:35:00|668.12|660.32|667.22|659.42|668.19|660.39|666.05|658.25|605
1657219200000|2022-07-07 18:40:00|667.19|659.39|666.97|659.17|669.1|661.3|666.85|659.05|671
1657219500000|2022-07-07 18:45:00|666.98|659.18|671.37|663.57|671.83|664.03|666.08|658.28|578
1657219800000|2022-07-07 18:50:00|671.36|663.56|672.8|665|673.09|665.29|670.81|663.01|415
1657220100000|2022-07-07 18:55:00|672.61|664.81|671.54|663.74|672.88|665.08|671.37|663.57|451
1657220400000|2022-07-07 19:00:00|671.65|663.85|671.53|663.73|672.3|664.5|670.96|663.16|522
1657220700000|2022-07-07 19:05:00|671.54|663.74|671.28|663.48|673.09|665.29|671|663.2|517
1657221000000|2022-07-07 19:10:00|671.46|663.66|671.58|663.78|671.99|664.19|669.56|661.76|447
1657221300000|2022-07-07 19:15:00|671.6|663.8|670.71|662.91|673.58|665.78|670.7|662.9|548
1657221600000|2022-07-07 19:20:00|670.72|662.92|672.1|664.3|672.35|664.55|670.52|662.72|514
1657221900000|2022-07-07 19:25:00|672.08|664.28|673.13|665.33|673.32|665.52|671.49|663.69|651
1657222200000|2022-07-07 19:30:00|673.12|665.32|672.61|664.81|674.25|666.45|672.01|664.21|620
1657222500000|2022-07-07 19:35:00|672.49|664.69|675.21|667.41|675.41|667.61|672.46|664.66|637
1657222800000|2022-07-07 19:40:00|675.26|667.46|677.04|669.24|677.25|669.45|675.05|667.25|585
1657223100000|2022-07-07 19:45:00|677|669.2|678.13|670.33|678.68|670.88|676.96|669.16|593
1657223400000|2022-07-07 19:50:00|678.15|670.35|676.38|668.58|678.18|670.38|675.99|668.19|790
1657223700000|2022-07-07 19:55:00|676.42|668.62|677.43|669.63|678.17|670.37|675.64|667.84|703
1657224000000|2022-07-07 20:00:00|677.42|669.62|671.57|663.77|677.8|670|671.33|663.53|742
1657224300000|2022-07-07 20:05:00|671.56|663.76|670.09|662.29|672.24|664.44|669.51|661.71|735
1657224600000|2022-07-07 20:10:00|669.98|662.18|671.51|663.71|672.54|664.74|669.97|662.17|653
1657224900000|2022-07-07 20:15:00|671.52|663.72|669.78|661.98|672.14|664.34|669.53|661.73|731
1657225200000|2022-07-07 20:20:00|669.77|661.97|667.19|659.39|669.86|662.06|666.11|658.31|654
1657225500000|2022-07-07 20:25:00|667.11|659.31|669.25|661.45|669.38|661.58|666.79|658.99|659
1657225800000|2022-07-07 20:30:00|669.2|661.4|667.77|659.97|669.43|661.63|667.64|659.84|513
1657226100000|2022-07-07 20:35:00|667.67|659.87|667.68|659.88|668.02|660.22|667.15|659.35|381
1657226400000|2022-07-07 20:40:00|667.69|659.89|667.77|659.97|668.03|660.23|666.32|658.52|625
1657226700000|2022-07-07 20:45:00|667.74|659.94|667|659.2|667.89|660.09|666.54|658.74|471
1657227000000|2022-07-07 20:50:00|666.9|659.1|665.41|657.61|667.02|659.22|665.13|657.33|407
1657227300000|2022-07-07 20:55:00|665.43|657.63|667.36|659.56|667.61|659.81|665.3|657.5|390
1657227600000|2022-07-07 21:00:00|667.34|659.54|667.24|659.44|668.22|660.42|667.14|659.34|364
1657227900000|2022-07-07 21:05:00|667.22|659.42|668.32|660.52|668.34|660.54|665.52|657.72|362
1657228200000|2022-07-07 21:10:00|668.27|660.47|670.25|662.45|670.31|662.51|667.74|659.94|313
1657228500000|2022-07-07 21:15:00|670.27|662.47|669.62|661.82|670.34|662.54|669.18|661.38|301
1657228800000|2022-07-07 21:20:00|669.32|661.52|669.27|661.47|669.43|661.63|668.53|660.73|289
1657229100000|2022-07-07 21:25:00|669.31|661.51|667.39|659.59|669.36|661.56|667.34|659.54|205
1657229400000|2022-07-07 21:30:00|667.42|659.62|667.17|659.37|667.42|659.62|666.22|658.42|156
1657229700000|2022-07-07 21:35:00|667.21|659.41|666.54|658.74|667.35|659.55|666.4|658.6|218
1657230000000|2022-07-07 21:40:00|666.45|658.65|665.39|657.59|666.56|658.76|665.32|657.52|187
1657230300000|2022-07-07 21:45:00|665.47|657.67|664.76|656.96|666.26|658.46|664.71|656.91|247
1657230600000|2022-07-07 21:50:00|664.7|656.9|664.69|656.89|665.28|657.48|664.45|656.65|148
1657230900000|2022-07-07 21:55:00|664.67|656.87|666.47|658.67|667.16|659.36|664.51|656.71|359
1657231200000|2022-07-07 22:00:00|666.48|658.68|665.37|657.57|667.3|659.5|664.99|657.19|317
1657231500000|2022-07-07 22:05:00|665.33|657.53|664.82|657.02|666.35|658.55|664.45|656.65|257
1657231800000|2022-07-07 22:10:00|664.85|657.05|666.6|658.8|667.18|659.38|664.46|656.66|327
1657232100000|2022-07-07 22:15:00|666.62|658.82|667.36|659.56|667.39|659.59|666.43|658.63|329
1657232400000|2022-07-07 22:20:00|667.33|659.53|667.69|659.89|668.2|660.4|667.24|659.44|383
1657232700000|2022-07-07 22:25:00|667.71|659.91|661.85|654.05|668.55|660.75|661.14|653.34|703
1657233000000|2022-07-07 22:30:00|661.82|654.02|661.05|653.25|662.95|655.15|660.36|652.56|611
1657233300000|2022-07-07 22:35:00|661.09|653.29|659.27|651.47|661.31|653.51|659.1|651.3|604
1657233600000|2022-07-07 22:40:00|659.26|651.46|660.47|652.67|661.19|653.39|659.13|651.33|634
1657233900000|2022-07-07 22:45:00|660.48|652.68|661.04|653.24|662.18|654.38|660.38|652.58|575
1657234200000|2022-07-07 22:50:00|661.05|653.25|660.17|652.37|662.53|654.73|660.05|652.25|537
1657234500000|2022-07-07 22:55:00|660.16|652.36|662.28|654.48|663.03|655.23|660.01|652.21|557
1657234800000|2022-07-07 23:00:00|662.29|654.49|664.65|656.85|664.96|657.16|662.04|654.24|586
1657235100000|2022-07-07 23:05:00|664.63|656.83|663.27|655.47|665.11|657.31|663.05|655.25|619
1657235400000|2022-07-07 23:10:00|663.19|655.39|663.01|655.21|663.64|655.84|662|654.2|639
1657235700000|2022-07-07 23:15:00|662.94|655.14|665.53|657.73|665.92|658.12|662.5|654.7|641
1657236000000|2022-07-07 23:20:00|665.65|657.85|666.19|658.39|666.75|658.95|665.62|657.82|621
1657236300000|2022-07-07 23:25:00|666.22|658.42|667.82|660.02|668.89|661.09|666.19|658.39|602
1657236600000|2022-07-07 23:30:00|667.83|660.03|668.19|660.39|669.13|661.33|667.79|659.99|648
1657236900000|2022-07-07 23:35:00|668.23|660.43|667.46|659.66|668.54|660.74|666.95|659.15|571
1657237200000|2022-07-07 23:40:00|667.49|659.69|669.98|662.18|670.07|662.27|667.42|659.62|657
1657237500000|2022-07-07 23:45:00|670|662.2|669.21|661.41|671.8|664|668.96|661.16|684
1657237800000|2022-07-07 23:50:00|669.2|661.4|668.71|660.91|669.74|661.94|667.96|660.16|645
1657238100000|2022-07-07 23:55:00|668.7|660.9|667.36|659.56|668.92|661.12|667.29|659.49|619
1657238400000|2022-07-08 00:00:00|667.38|659.58|667.27|659.47|669.32|661.52|667.06|659.26|692
1657238700000|2022-07-08 00:05:00|667.2|659.4|664.98|657.18|667.34|659.54|664.65|656.85|560
1657239000000|2022-07-08 00:10:00|664.95|657.15|666.18|658.38|666.59|658.79|664.9|657.1|500
1657239300000|2022-07-08 00:15:00|666.19|658.39|666.02|658.22|666.27|658.47|665.06|657.26|648
1657239600000|2022-07-08 00:20:00|666|658.2|664.14|656.34|667.26|659.46|663.13|655.33|698
1657239900000|2022-07-08 00:25:00|664.24|656.44|663.41|655.61|664.9|657.1|663.18|655.38|636
1657240200000|2022-07-08 00:30:00|663.38|655.58|662.21|654.41|664.81|657.01|661.23|653.43|651
1657240500000|2022-07-08 00:35:00|662.2|654.4|666.71|658.91|666.75|658.95|661.98|654.18|684
1657240800000|2022-07-08 00:40:00|666.73|658.93|665.41|657.61|666.73|658.93|664.09|656.29|662
1657241100000|2022-07-08 00:45:00|665.37|657.57|664.33|656.53|665.96|658.16|663.73|655.93|621
1657241400000|2022-07-08 00:50:00|664.34|656.54|665.36|657.56|665.87|658.07|664.2|656.4|670
1657241700000|2022-07-08 00:55:00|665.26|657.46|667.41|659.61|668.05|660.25|664.84|657.04|665
1657242000000|2022-07-08 01:00:00|667.42|659.62|667.35|659.55|668.04|660.24|666.16|658.36|640
1657242300000|2022-07-08 01:05:00|667.36|659.56|672.21|664.41|673.16|665.36|667.31|659.51|613
1657242600000|2022-07-08 01:10:00|672.2|664.4|673.32|665.52|673.88|666.08|671.62|663.82|742
1657242900000|2022-07-08 01:15:00|673.29|665.49|673.43|665.63|673.48|665.68|671.53|663.73|640
1657243200000|2022-07-08 01:20:00|673.41|665.61|673.34|665.54|673.6|665.8|671.51|663.71|733
1657243500000|2022-07-08 01:25:00|673.35|665.55|686.12|678.32|686.81|679.01|673.13|665.33|881
1657243800000|2022-07-08 01:30:00|686.13|678.33|681.25|673.45|686.28|678.48|680.53|672.73|870
1657244100000|2022-07-08 01:35:00|681.16|673.36|679.49|671.69|681.21|673.41|677.56|669.76|773
1657244400000|2022-07-08 01:40:00|679.48|671.68|679.29|671.49|679.62|671.82|677.74|669.94|621
1657244700000|2022-07-08 01:45:00|679.35|671.55|677.73|669.93|679.38|671.58|676.59|668.79|750
1657245000000|2022-07-08 01:50:00|677.72|669.92|677.85|670.05|678.95|671.15|677.4|669.6|630
1657245300000|2022-07-08 01:55:00|677.84|670.04|678.59|670.79|679.08|671.28|677.71|669.91|694
1657245600000|2022-07-08 02:00:00|678.58|670.78|676.93|669.13|679.05|671.25|676.49|668.69|649
1657245900000|2022-07-08 02:05:00|676.92|669.12|674.05|666.25|676.92|669.12|673.16|665.36|598
1657246200000|2022-07-08 02:10:00|674.06|666.26|675.95|668.15|676.53|668.73|674.06|666.26|537
1657246500000|2022-07-08 02:15:00|675.89|668.09|674.77|666.97|676.52|668.72|674.36|666.56|618
1657246800000|2022-07-08 02:20:00|674.78|666.98|674.74|666.94|675.89|668.09|674.06|666.26|654
1657247100000|2022-07-08 02:25:00|674.75|666.95|671.75|663.95|674.86|667.06|670.24|662.44|773
1657247400000|2022-07-08 02:30:00|671.74|663.94|674.28|666.48|675.01|667.21|671.65|663.85|747
1657247700000|2022-07-08 02:35:00|674.26|666.46|675.01|667.21|675.17|667.37|673.38|665.58|700
1657248000000|2022-07-08 02:40:00|674.93|667.13|674.12|666.32|676|668.2|673.96|666.16|721
1657248300000|2022-07-08 02:45:00|674.09|666.29|675.14|667.34|675.14|667.34|674.03|666.23|710
1657248600000|2022-07-08 02:50:00|675.09|667.29|674.15|666.35|675.12|667.32|673.24|665.44|501
1657248900000|2022-07-08 02:55:00|674.22|666.42|675.08|667.28|675.15|667.35|673.43|665.63|644
1657249200000|2022-07-08 03:00:00|675.07|667.27|673.6|665.8|675.32|667.52|673.24|665.44|564
1657249500000|2022-07-08 03:05:00|673.62|665.82|673.32|665.52|673.83|666.03|672.63|664.83|658
1657249800000|2022-07-08 03:10:00|673.31|665.51|673.89|666.09|674.28|666.48|672.36|664.56|659
1657250100000|2022-07-08 03:15:00|673.92|666.12|674.21|666.41|675.36|667.56|673.26|665.46|707
1657250400000|2022-07-08 03:20:00|674.14|666.34|674.68|666.88|674.93|667.13|672.94|665.14|676
1657250700000|2022-07-08 03:25:00|674.67|666.87|674.28|666.48|675.24|667.44|673.79|665.99|700
1657251000000|2022-07-08 03:30:00|674.3|666.5|676.94|669.14|677.15|669.35|674.26|666.46|768
1657251300000|2022-07-08 03:35:00|676.95|669.15|676.41|668.61|677.71|669.91|676.35|668.55|554
1657251600000|2022-07-08 03:40:00|676.42|668.62|676.23|668.43|676.69|668.89|675.14|667.34|651
1657251900000|2022-07-08 03:45:00|676.13|668.33|675.65|667.85|676.28|668.48|674.95|667.15|603
1657252200000|2022-07-08 03:50:00|675.66|667.86|676.78|668.98|676.83|669.03|675.46|667.66|600
1657252500000|2022-07-08 03:55:00|676.77|668.97|675.54|667.74|676.78|668.98|674.69|666.89|379
1657252800000|2022-07-08 04:00:00|675.55|667.75|676.4|668.6|677.7|669.9|675.44|667.64|636
1657253100000|2022-07-08 04:05:00|676.43|668.63|675.51|667.71|676.77|668.97|675.37|667.57|427
1657253400000|2022-07-08 04:10:00|675.61|667.81|681.62|673.82|681.83|674.03|675.5|667.7|609
1657253700000|2022-07-08 04:15:00|681.63|673.83|681.36|673.56|681.99|674.19|679.53|671.73|645
1657254000000|2022-07-08 04:20:00|681.3|673.5|683.82|676.02|685.06|677.26|681.19|673.39|681
1657254300000|2022-07-08 04:25:00|683.81|676.01|682.32|674.52|684.29|676.49|681.73|673.93|592
1657254600000|2022-07-08 04:30:00|682.33|674.53|685.36|677.56|685.42|677.62|681.59|673.79|646
1657254900000|2022-07-08 04:35:00|685.3|677.5|682.42|674.62|685.3|677.5|682.4|674.6|593
1657255200000|2022-07-08 04:40:00|682.44|674.64|685.12|677.32|685.12|677.32|681.76|673.96|482
1657255500000|2022-07-08 04:45:00|684.97|677.17|682.53|674.73|685.55|677.75|682.47|674.67|533
1657255800000|2022-07-08 04:50:00|682.56|674.76|680.41|672.61|683.07|675.27|680.11|672.31|643
1657256100000|2022-07-08 04:55:00|680.34|672.54|678.93|671.13|680.55|672.75|677.7|669.9|685
1657256400000|2022-07-08 05:00:00|678.97|671.17|680.49|672.69|680.49|672.69|678.88|671.08|702
1657256700000|2022-07-08 05:05:00|680.5|672.7|682.15|674.35|682.57|674.77|680.34|672.54|659
1657257000000|2022-07-08 05:10:00|682.13|674.33|681.43|673.63|682.31|674.51|680.33|672.53|577
1657257300000|2022-07-08 05:15:00|681.45|673.65|682.21|674.41|683.36|675.56|681.37|673.57|672
1657257600000|2022-07-08 05:20:00|682.2|674.4|680.64|672.84|682.39|674.59|680.42|672.62|648
1657257900000|2022-07-08 05:25:00|680.73|672.93|680.47|672.67|681.1|673.3|680.12|672.32|645
1657258200000|2022-07-08 05:30:00|680.55|672.75|679.93|672.13|680.58|672.78|678.42|670.62|700
1657258500000|2022-07-08 05:35:00|679.94|672.14|683.08|675.28|683.24|675.44|679.61|671.81|658
1657258800000|2022-07-08 05:40:00|683.06|675.26|681.8|674|683.21|675.41|681.42|673.62|701
1657259100000|2022-07-08 05:45:00|681.92|674.12|675|667.2|682.34|674.54|674.98|667.18|648
1657259400000|2022-07-08 05:50:00|675.07|667.27|669.4|661.6|676.29|668.49|669.37|661.57|782
1657259700000|2022-07-08 05:55:00|669.42|661.62|671.15|663.35|671.84|664.04|669.3|661.5|661
1657260000000|2022-07-08 06:00:00|671.07|663.27|668.12|660.32|671.21|663.41|667.89|660.09|596
1657260300000|2022-07-08 06:05:00|668.09|660.29|672.3|664.5|672.3|664.5|667.7|659.9|694
1657260600000|2022-07-08 06:10:00|672.19|664.39|673.29|665.49|674.12|666.32|671.94|664.14|633
1657260900000|2022-07-08 06:15:00|673.23|665.43|671.99|664.19|673.29|665.49|670.9|663.1|622
1657261200000|2022-07-08 06:20:00|672.05|664.25|666.24|658.44|672.16|664.36|665.94|658.14|619
1657261500000|2022-07-08 06:25:00|666.44|658.64|658.65|650.85|666.98|659.18|657.38|649.58|768
1657261800000|2022-07-08 06:30:00|658.57|650.77|659.38|651.58|660.54|652.74|658.48|650.68|633
1657262100000|2022-07-08 06:35:00|659.4|651.6|658.06|650.26|660.76|652.96|657.81|650.01|701
1657262400000|2022-07-08 06:40:00|658.07|650.27|659.21|651.41|659.27|651.47|657.79|649.99|535
1657262700000|2022-07-08 06:45:00|659.22|651.42|658.34|650.54|660.07|652.27|657.38|649.58|648
1657263000000|2022-07-08 06:50:00|658.28|650.48|661.34|653.54|662.17|654.37|657.91|650.11|697
1657263300000|2022-07-08 06:55:00|661.33|653.53|661.25|653.45|662.22|654.42|660.35|652.55|700
1657263600000|2022-07-08 07:00:00|661.23|653.43|661.35|653.55|661.92|654.12|660.64|652.84|711
1657263900000|2022-07-08 07:05:00|661.29|653.49|658.17|650.37|661.84|654.04|658.11|650.31|722
1657264200000|2022-07-08 07:10:00|658.18|650.38|659.79|651.99|659.84|652.04|658.13|650.33|685
1657264500000|2022-07-08 07:15:00|659.66|651.86|658.87|651.07|659.93|652.13|657.69|649.89|730
1657264800000|2022-07-08 07:20:00|658.9|651.1|661.44|653.64|661.85|654.05|658.87|651.07|599
1657265100000|2022-07-08 07:25:00|661.45|653.65|662.06|654.26|662.23|654.43|660.75|652.95|651
1657265400000|2022-07-08 07:30:00|662.05|654.25|664.06|656.26|664.13|656.33|661.03|653.23|613
1657265700000|2022-07-08 07:35:00|664.07|656.27|662.91|655.11|665.2|657.4|662.2|654.4|460
1657266000000|2022-07-08 07:40:00|662.87|655.07|662.4|654.6|663.11|655.31|662.07|654.27|440
1657266300000|2022-07-08 07:45:00|662.41|654.61|660.44|652.64|662.76|654.96|660.08|652.28|501
1657266600000|2022-07-08 07:50:00|660.42|652.62|662.08|654.28|662.43|654.63|660.39|652.59|443
1657266900000|2022-07-08 07:55:00|662.07|654.27|661.16|653.36|662.4|654.6|660.48|652.68|421
1657267200000|2022-07-08 08:00:00|661.17|653.37|660.99|653.19|662.27|654.47|660.38|652.58|451
1657267500000|2022-07-08 08:05:00|661|653.2|661.89|654.09|662.27|654.47|660.56|652.76|446
1657267800000|2022-07-08 08:10:00|662.03|654.23|662.18|654.38|662.28|654.48|661.76|653.96|526
1657268100000|2022-07-08 08:15:00|662.24|654.44|661.41|653.61|663.12|655.32|660.94|653.14|480
1657268400000|2022-07-08 08:20:00|661.36|653.56|659.36|651.56|661.78|653.98|659.11|651.31|370
1657268700000|2022-07-08 08:25:00|659.34|651.54|660.44|652.64|661.12|653.32|658.24|650.44|494
1657269000000|2022-07-08 08:30:00|660.38|652.58|659.89|652.09|661.16|653.36|659.06|651.26|605
1657269300000|2022-07-08 08:35:00|659.87|652.07|655.15|647.35|660.37|652.57|654.96|647.16|613
1657269600000|2022-07-08 08:40:00|655.16|647.36|655.71|647.91|655.77|647.97|652.62|644.82|834
1657269900000|2022-07-08 08:45:00|655.68|647.88|653.31|645.51|657.23|649.43|652.85|645.05|723
1657270200000|2022-07-08 08:50:00|653.37|645.57|651.35|643.55|653.57|645.77|650.96|643.16|820
1657270500000|2022-07-08 08:55:00|651.33|643.53|650.86|643.06|652.83|645.03|650.23|642.43|795
1657270800000|2022-07-08 09:00:00|650.88|643.08|647.84|640.04|651.58|643.78|646.13|638.33|845
1657271100000|2022-07-08 09:05:00|647.86|640.06|645.22|637.42|648.72|640.92|645.16|637.36|767
1657271400000|2022-07-08 09:10:00|645.23|637.43|644.29|636.49|646.02|638.22|644.21|636.41|825
1657271700000|2022-07-08 09:15:00|644.27|636.47|647.47|639.67|647.69|639.89|644.22|636.42|715
1657272000000|2022-07-08 09:20:00|647.53|639.73|646.05|638.25|647.53|639.73|644.86|637.06|744
1657272300000|2022-07-08 09:25:00|646.06|638.26|648.9|641.1|648.98|641.18|645.82|638.02|714
1657272600000|2022-07-08 09:30:00|648.92|641.12|647.28|639.48|648.92|641.12|646.53|638.73|698
1657272900000|2022-07-08 09:35:00|647.32|639.52|646.78|638.98|647.38|639.58|645.54|637.74|738
1657273200000|2022-07-08 09:40:00|646.79|638.99|647.92|640.12|647.92|640.12|646.63|638.83|615
1657273500000|2022-07-08 09:45:00|647.91|640.11|647.4|639.6|648.01|640.21|645.99|638.19|663
1657273800000|2022-07-08 09:50:00|647.38|639.58|646.68|638.88|647.39|639.59|646.3|638.5|584
1657274100000|2022-07-08 09:55:00|646.66|638.86|648.07|640.27|648.27|640.47|645.89|638.09|653
1657274400000|2022-07-08 10:00:00|648.08|640.28|647.21|639.41|648.99|641.19|646.82|639.02|722
1657274700000|2022-07-08 10:05:00|647.2|639.4|647.67|639.87|648.09|640.29|646.56|638.76|636
1657275000000|2022-07-08 10:10:00|647.66|639.86|647.93|640.13|647.99|640.19|646.14|638.34|591
1657275300000|2022-07-08 10:15:00|647.91|640.11|650.91|643.11|651.86|644.06|647.02|639.22|703
1657275600000|2022-07-08 10:20:00|650.76|642.96|652.96|645.16|653.56|645.76|650.09|642.29|733
1657275900000|2022-07-08 10:25:00|652.98|645.18|653.03|645.23|653.98|646.18|652.07|644.27|702
1657276200000|2022-07-08 10:30:00|652.99|645.19|652.04|644.24|653.21|645.41|651.28|643.48|618
1657276500000|2022-07-08 10:35:00|651.91|644.11|651.57|643.77|652.25|644.45|650.86|643.06|605
1657276800000|2022-07-08 10:40:00|651.56|643.76|651|643.2|652.19|644.39|650.75|642.95|492
1657277100000|2022-07-08 10:45:00|651.03|643.23|649.87|642.07|651.03|643.23|648.4|640.6|598
1657277400000|2022-07-08 10:50:00|649.8|642|649.02|641.22|650.24|642.44|648.07|640.27|653
1657277700000|2022-07-08 10:55:00|649.04|641.24|647.38|639.58|649.19|641.39|645.95|638.15|732
1657278000000|2022-07-08 11:00:00|647.33|639.53|646.16|638.36|648.01|640.21|646.16|638.36|695
1657278300000|2022-07-08 11:05:00|646.17|638.37|647.32|639.52|648.72|640.92|646.17|638.37|702
1657278600000|2022-07-08 11:10:00|647.3|639.5|647|639.2|647.76|639.96|645.99|638.19|628
1657278900000|2022-07-08 11:15:00|647.03|639.23|649.15|641.35|649.5|641.7|646.53|638.73|674
1657279200000|2022-07-08 11:20:00|649.17|641.37|650.83|643.03|652.07|644.27|649.08|641.28|613
1657279500000|2022-07-08 11:25:00|650.85|643.05|649.6|641.8|651.04|643.24|648.6|640.8|610
1657279800000|2022-07-08 11:30:00|649.73|641.93|650.94|643.14|651.06|643.26|649.09|641.29|656
1657280100000|2022-07-08 11:35:00|650.97|643.17|650.23|642.43|651.13|643.33|649.09|641.29|572
1657280400000|2022-07-08 11:40:00|650.24|642.44|649.14|641.34|650.29|642.49|648.71|640.91|545
1657280700000|2022-07-08 11:45:00|649.32|641.52|650.12|642.32|650.99|643.19|649.01|641.21|659
1657281000000|2022-07-08 11:50:00|650.18|642.38|649.31|641.51|650.88|643.08|649.12|641.32|586
1657281300000|2022-07-08 11:55:00|649.3|641.5|648.66|640.86|649.38|641.58|647.34|639.54|658
1657281600000|2022-07-08 12:00:00|648.7|640.9|648.03|640.23|650.25|642.45|647.63|639.83|722
1657281900000|2022-07-08 12:05:00|648.13|640.33|650.03|642.23|650.09|642.29|646.69|638.89|677
1657282200000|2022-07-08 12:10:00|650.04|642.24|652.24|644.44|654.27|646.47|650.04|642.24|697
1657282500000|2022-07-08 12:15:00|652.22|644.42|653.72|645.92|654.43|646.63|652.13|644.33|715
1657282800000|2022-07-08 12:20:00|653.74|645.94|650.2|642.4|654.16|646.36|648.23|640.43|751
1657283100000|2022-07-08 12:25:00|650.28|642.48|651.03|643.23|651.71|643.91|650.17|642.37|671
1657283400000|2022-07-08 12:30:00|650.98|643.18|644.04|636.24|650.98|643.18|642.17|634.37|978
1657283700000|2022-07-08 12:35:00|644.11|636.31|644.5|636.7|646.04|638.24|643.44|635.64|813
1657284000000|2022-07-08 12:40:00|644.53|636.73|639.95|632.15|645.1|637.3|638.55|630.75|839
1657284300000|2022-07-08 12:45:00|639.9|632.1|640.97|633.17|642.54|634.74|638.62|630.82|899
1657284600000|2022-07-08 12:50:00|640.89|633.09|642.11|634.31|643.39|635.59|640.89|633.09|774
1657284900000|2022-07-08 12:55:00|642.12|634.32|642.26|634.46|643.82|636.02|641.74|633.94|751
1657285200000|2022-07-08 13:00:00|642.21|634.41|643.86|636.06|643.87|636.07|642|634.2|725
1657285500000|2022-07-08 13:05:00|643.87|636.07|642.63|634.83|644.08|636.28|642.12|634.32|705
1657285800000|2022-07-08 13:10:00|642.61|634.81|641.91|634.11|643.13|635.33|641.15|633.35|609
1657286100000|2022-07-08 13:15:00|641.92|634.12|643.97|636.17|644.24|636.44|641.45|633.65|728
1657286400000|2022-07-08 13:20:00|643.98|636.18|642.9|635.1|645.26|637.46|642.24|634.44|723
1657286700000|2022-07-08 13:25:00|642.89|635.09|642.52|634.72|643.1|635.3|639.77|631.97|803
1657287000000|2022-07-08 13:30:00|642.47|634.67|643.71|635.91|644.02|636.22|640.1|632.3|943
1657287300000|2022-07-08 13:35:00|643.54|635.74|646.58|638.78|647.17|639.37|641.99|634.19|889
1657287600000|2022-07-08 13:40:00|646.57|638.77|647.08|639.28|649.12|641.32|646.24|638.44|822
1657287900000|2022-07-08 13:45:00|647.09|639.29|644.22|636.42|648.28|640.48|644.22|636.42|822
1657288200000|2022-07-08 13:50:00|644.23|636.43|639.51|631.71|644.47|636.67|638.29|630.49|842
1657288500000|2022-07-08 13:55:00|639.47|631.67|640.24|632.44|642|634.2|639.39|631.59|843
1657288800000|2022-07-08 14:00:00|640.23|632.43|641.38|633.58|641.57|633.77|638.87|631.07|915
1657289100000|2022-07-08 14:05:00|641.39|633.59|642.3|634.5|642.8|635|640.23|632.43|787
1657289400000|2022-07-08 14:10:00|642.26|634.46|643.22|635.42|644.26|636.46|641.73|633.93|792
1657289700000|2022-07-08 14:15:00|643.23|635.43|644.08|636.28|644.95|637.15|642.98|635.18|786
1657290000000|2022-07-08 14:20:00|644.11|636.31|644.16|636.36|645.04|637.24|643.26|635.46|849
1657290300000|2022-07-08 14:25:00|644.12|636.32|648.03|640.23|648.09|640.29|644|636.2|856
1657290600000|2022-07-08 14:30:00|647.97|640.17|648.23|640.43|650.04|642.24|647.21|639.41|871
1657290900000|2022-07-08 14:35:00|648.36|640.56|651.86|644.06|652.15|644.35|648.25|640.45|931
1657291200000|2022-07-08 14:40:00|651.88|644.08|651.01|643.21|652.81|645.01|650.61|642.81|907
1657291500000|2022-07-08 14:45:00|651|643.2|653.48|645.68|655.05|647.25|650.22|642.42|994
1657291800000|2022-07-08 14:50:00|653.5|645.7|651.03|643.23|654.06|646.26|649.94|642.14|917
1657292100000|2022-07-08 14:55:00|650.97|643.17|651.7|643.9|652.15|644.35|650.06|642.26|792
1657292400000|2022-07-08 15:00:00|651.76|643.96|652.08|644.28|654.23|646.43|651.09|643.29|908
1657292700000|2022-07-08 15:05:00|652.06|644.26|654.07|646.27|654.24|646.44|650.35|642.55|882
1657293000000|2022-07-08 15:10:00|654.09|646.29|656.42|648.62|658.38|650.58|654.09|646.29|919
1657293300000|2022-07-08 15:15:00|656.43|648.63|653.42|645.62|658.45|650.65|653.41|645.61|789
1657293600000|2022-07-08 15:20:00|653.43|645.63|654.28|646.48|654.45|646.65|652.71|644.91|788
1657293900000|2022-07-08 15:25:00|654.29|646.49|655.13|647.33|656.2|648.4|653.57|645.77|760
1657294200000|2022-07-08 15:30:00|655.12|647.32|659.56|651.76|660.11|652.31|654.17|646.37|780
1657294500000|2022-07-08 15:35:00|659.48|651.68|658.12|650.32|659.81|652.01|656.96|649.16|899
1657294800000|2022-07-08 15:40:00|658.08|650.28|639.09|631.29|658.44|650.64|638.15|630.35|985
1657295100000|2022-07-08 15:45:00|639.14|631.34|641.01|633.21|641.67|633.87|637.14|629.34|936
1657295400000|2022-07-08 15:50:00|641.07|633.27|643.33|635.53|643.84|636.04|640.28|632.48|926
1657295700000|2022-07-08 15:55:00|643.36|635.56|645.19|637.39|645.29|637.49|642.83|635.03|886
1657296000000|2022-07-08 16:00:00|645.16|637.36|644.09|636.29|645.94|638.14|643.76|635.96|753
1657296300000|2022-07-08 16:05:00|644.1|636.3|643.07|635.27|644.14|636.34|640.02|632.22|759
1657296600000|2022-07-08 16:10:00|643.05|635.25|641.2|633.4|643.24|635.44|640.91|633.11|618
1657296900000|2022-07-08 16:15:00|641.19|633.39|643.11|635.31|643.48|635.68|641.04|633.24|602
1657297200000|2022-07-08 16:20:00|643.07|635.27|642.33|634.53|644.05|636.25|641.3|633.5|764
1657297500000|2022-07-08 16:25:00|642.31|634.51|642.12|634.32|643.4|635.6|641.17|633.37|710
1657297800000|2022-07-08 16:30:00|642.1|634.3|641.48|633.68|642.3|634.5|639.92|632.12|808
1657298100000|2022-07-08 16:35:00|641.53|633.73|639.33|631.53|642.13|634.33|639.21|631.41|683
1657298400000|2022-07-08 16:40:00|639.34|631.54|641.44|633.64|641.73|633.93|638.42|630.62|716
1657298700000|2022-07-08 16:45:00|641.43|633.63|644.41|636.61|644.42|636.62|641.02|633.22|704
1657299000000|2022-07-08 16:50:00|644.38|636.58|643.23|635.43|644.39|636.59|642.95|635.15|647
1657299300000|2022-07-08 16:55:00|643.2|635.4|642.94|635.14|643.5|635.7|642.31|634.51|741
1657299600000|2022-07-08 17:00:00|642.93|635.13|641.24|633.44|643.3|635.5|640.32|632.52|810
1657299900000|2022-07-08 17:05:00|641.21|633.41|642.84|635.04|643.07|635.27|641.05|633.25|726
1657300200000|2022-07-08 17:10:00|642.86|635.06|644.38|636.58|645.05|637.25|642.79|634.99|752
1657300500000|2022-07-08 17:15:00|644.4|636.6|641.36|633.56|644.4|636.6|640.61|632.81|725
1657300800000|2022-07-08 17:20:00|641.39|633.59|643|635.2|643.28|635.48|641.23|633.43|755
1657301100000|2022-07-08 17:25:00|643.05|635.25|645.35|637.55|645.38|637.58|642.38|634.58|769
1657301400000|2022-07-08 17:30:00|645.34|637.54|644.35|636.55|645.42|637.62|643.56|635.76|695
1657301700000|2022-07-08 17:35:00|644.36|636.56|644.34|636.54|644.42|636.62|642.54|634.74|745
1657302000000|2022-07-08 17:40:00|644.27|636.47|644.59|636.79|645.61|637.81|644.17|636.37|697
1657302300000|2022-07-08 17:45:00|644.61|636.81|645.36|637.56|645.8|638|644.02|636.22|636
1657302600000|2022-07-08 17:50:00|645.37|637.57|645.76|637.96|646.28|638.48|644.62|636.82|655
1657302900000|2022-07-08 17:55:00|645.75|637.95|643.85|636.05|645.75|637.95|643.51|635.71|658
1657303200000|2022-07-08 18:00:00|643.84|636.04|644.53|636.73|645.28|637.48|643.22|635.42|607
1657303500000|2022-07-08 18:05:00|644.47|636.67|644.4|636.6|645.4|637.6|644.21|636.41|493
1657303800000|2022-07-08 18:10:00|644.43|636.63|643.04|635.24|644.43|636.63|641.84|634.04|530
1657304100000|2022-07-08 18:15:00|643.05|635.25|644.88|637.08|644.93|637.13|642.57|634.77|743
1657304400000|2022-07-08 18:20:00|644.96|637.16|646.54|638.74|647.24|639.44|644.9|637.1|604
1657304700000|2022-07-08 18:25:00|646.55|638.75|646.21|638.41|647.02|639.22|645.11|637.31|543
1657305000000|2022-07-08 18:30:00|646.22|638.42|646.29|638.49|646.73|638.93|645.2|637.4|508
1657305300000|2022-07-08 18:35:00|646.25|638.45|646.66|638.86|647.2|639.4|645.9|638.1|683
1657305600000|2022-07-08 18:40:00|646.69|638.89|647.09|639.29|647.8|640|646.03|638.23|782
1657305900000|2022-07-08 18:45:00|647.08|639.28|644|636.2|647.11|639.31|643.98|636.18|555
1657306200000|2022-07-08 18:50:00|644.03|636.23|642.31|634.51|645.27|637.47|642.2|634.4|544
1657306500000|2022-07-08 18:55:00|642.3|634.5|643.84|636.04|644.03|636.23|641.91|634.11|699
1657306800000|2022-07-08 19:00:00|643.83|636.03|643.97|636.17|644.18|636.38|642.52|634.72|684
1657307100000|2022-07-08 19:05:00|643.99|636.19|643.11|635.31|644.41|636.61|642.53|634.73|742
1657307400000|2022-07-08 19:10:00|643.03|635.23|645.96|638.16|647.19|639.39|642.89|635.09|640
1657307700000|2022-07-08 19:15:00|645.97|638.17|648.16|640.36|648.27|640.47|645.42|637.62|658
1657308000000|2022-07-08 19:20:00|648.17|640.37|645.72|637.92|648.24|640.44|645.61|637.81|713
1657308300000|2022-07-08 19:25:00|645.97|638.17|647.37|639.57|647.4|639.6|645.51|637.71|632
1657308600000|2022-07-08 19:30:00|647.38|639.58|646.9|639.1|647.57|639.77|645.5|637.7|553
1657308900000|2022-07-08 19:35:00|646.89|639.09|647.31|639.51|647.53|639.73|646.17|638.37|587
1657309200000|2022-07-08 19:40:00|647.32|639.52|650.81|643.01|651.16|643.36|647.31|639.51|683
1657309500000|2022-07-08 19:45:00|650.76|642.96|650.11|642.31|651.27|643.47|649.74|641.94|556
1657309800000|2022-07-08 19:50:00|650.04|642.24|649.69|641.89|650.71|642.91|649.38|641.58|630
1657310100000|2022-07-08 19:55:00|649.64|641.84|648.65|640.85|650.02|642.22|648.11|640.31|638
1657310400000|2022-07-08 20:00:00|648.66|640.86|647.28|639.48|649.27|641.47|647.16|639.36|534
1657310700000|2022-07-08 20:05:00|647.29|639.49|647.61|639.81|648.35|640.55|647.28|639.48|417
1657311000000|2022-07-08 20:10:00|647.65|639.85|647.74|639.94|648.18|640.38|647.5|639.7|338
1657311300000|2022-07-08 20:15:00|647.75|639.95|648.61|640.81|648.72|640.92|647.45|639.65|369
1657311600000|2022-07-08 20:20:00|648.62|640.82|650.01|642.21|650.05|642.25|648.13|640.33|508
1657311900000|2022-07-08 20:25:00|649.99|642.19|651.17|643.37|651.17|643.37|649.72|641.92|435
1657312200000|2022-07-08 20:30:00|651.18|643.38|653.03|645.23|653.44|645.64|650.48|642.68|508
1657312500000|2022-07-08 20:35:00|653.04|645.24|650.47|642.67|654.35|646.55|650.45|642.65|506
1657312800000|2022-07-08 20:40:00|650.48|642.68|651.04|643.24|651.94|644.14|649.48|641.68|434
1657313100000|2022-07-08 20:45:00|651.02|643.22|650.24|642.44|651.08|643.28|649.65|641.85|481
1657313400000|2022-07-08 20:50:00|650.27|642.47|650.65|642.85|650.91|643.11|649.45|641.65|404
1657313700000|2022-07-08 20:55:00|650.64|642.84|650.2|642.4|651.22|643.42|649.65|641.85|274
1657350000000|2022-07-09 07:00:00|651.49|643.69|651.55|643.75|652.07|644.27|651.32|643.52|511
1657350300000|2022-07-09 07:05:00|651.54|643.74|651.57|643.77|652.36|644.56|651.38|643.58|591
1657350600000|2022-07-09 07:10:00|651.56|643.76|651.77|643.97|652.82|645.02|651.04|643.24|682
1657350900000|2022-07-09 07:15:00|651.78|643.98|652.65|644.85|653.08|645.28|651.78|643.98|652
1657351200000|2022-07-09 07:20:00|652.67|644.87|652.64|644.84|653.18|645.38|652.39|644.59|635
1657351500000|2022-07-09 07:25:00|652.63|644.83|652.74|644.94|653.05|645.25|652.35|644.55|590
1657351800000|2022-07-09 07:30:00|652.75|644.95|653.27|645.47|653.37|645.57|652.38|644.58|589
1657352100000|2022-07-09 07:35:00|653.29|645.49|651.86|644.06|653.3|645.5|651.44|643.64|625
1657352400000|2022-07-09 07:40:00|651.89|644.09|651.5|643.7|651.91|644.11|651.35|643.55|279
1657352700000|2022-07-09 07:45:00|651.49|643.69|653.18|645.38|653.32|645.52|651.13|643.33|419
1657353000000|2022-07-09 07:50:00|653.19|645.39|653.31|645.51|654.4|646.6|652.85|645.05|397
1657353300000|2022-07-09 07:55:00|653.32|645.52|652.51|644.71|653.51|645.71|652.41|644.61|139
1657353600000|2022-07-09 08:00:00|652.52|644.72|652.35|644.55|652.93|645.13|651.79|643.99|274
1657353900000|2022-07-09 08:05:00|652.37|644.57|652.42|644.62|652.9|645.1|652.09|644.29|200
1657354200000|2022-07-09 08:10:00|652.43|644.63|653.73|645.93|653.89|646.09|652.42|644.62|551
1657354500000|2022-07-09 08:15:00|653.7|645.9|651.09|643.29|654.01|646.21|650.62|642.82|602
1657354800000|2022-07-09 08:20:00|651.11|643.31|652.48|644.68|653.18|645.38|650.5|642.7|591
1657355100000|2022-07-09 08:25:00|652.5|644.7|653.02|645.22|653.36|645.56|652.08|644.28|585
1657355400000|2022-07-09 08:30:00|652.94|645.14|652.89|645.09|653.38|645.58|650.98|643.18|572
1657355700000|2022-07-09 08:35:00|652.9|645.1|653.07|645.27|653.42|645.62|652.56|644.76|523
1657356000000|2022-07-09 08:40:00|653.06|645.26|654.08|646.28|654.2|646.4|651.99|644.19|514
1657356300000|2022-07-09 08:45:00|653.99|646.19|654.43|646.63|655.04|647.24|653.8|646|560
1657356600000|2022-07-09 08:50:00|654.44|646.64|655.24|647.44|655.48|647.68|653.3|645.5|619
1657356900000|2022-07-09 08:55:00|655.25|647.45|655.17|647.37|655.54|647.74|655.11|647.31|629
1657357200000|2022-07-09 09:00:00|655.18|647.38|653.9|646.1|655.27|647.47|653.88|646.08|618
1657357500000|2022-07-09 09:05:00|653.86|646.06|653.06|645.26|653.88|646.08|652.67|644.87|585
1657357800000|2022-07-09 09:10:00|653.07|645.27|652.83|645.03|653.44|645.64|652.81|645.01|555
1657358100000|2022-07-09 09:15:00|652.85|645.05|651.69|643.89|653.02|645.22|651.69|643.89|612
1657358400000|2022-07-09 09:20:00|651.7|643.9|651.34|643.54|651.97|644.17|650.14|642.34|562
1657358700000|2022-07-09 09:25:00|651.42|643.62|651.34|643.54|651.57|643.77|651.18|643.38|310
1657359000000|2022-07-09 09:30:00|651.32|643.52|651.92|644.12|652.17|644.37|651.19|643.39|543
1657359300000|2022-07-09 09:35:00|651.91|644.11|652.46|644.66|653.03|645.23|651.86|644.06|584
1657359600000|2022-07-09 09:40:00|652.45|644.65|652.6|644.8|652.98|645.18|652.04|644.24|571
1657359900000|2022-07-09 09:45:00|652.59|644.79|651.02|643.22|653.02|645.22|650.18|642.38|591
1657360200000|2022-07-09 09:50:00|651|643.2|651.33|643.53|651.5|643.7|650.79|642.99|571
1657360500000|2022-07-09 09:55:00|651.31|643.51|651.34|643.54|651.62|643.82|651.08|643.28|558
1657360800000|2022-07-09 10:00:00|651.33|643.53|650.52|642.72|651.68|643.88|650.32|642.52|580
1657361100000|2022-07-09 10:05:00|650.53|642.73|651.59|643.79|651.6|643.8|650.48|642.68|537
1657361400000|2022-07-09 10:10:00|651.58|643.78|651.86|644.06|652.53|644.73|651.29|643.49|574
1657361700000|2022-07-09 10:15:00|651.84|644.04|652.38|644.58|652.38|644.58|650.46|642.66|580
1657362000000|2022-07-09 10:20:00|652.35|644.55|652.06|644.26|652.54|644.74|651.9|644.1|579
1657362300000|2022-07-09 10:25:00|652.08|644.28|651.97|644.17|652.4|644.6|651.49|643.69|573
1657362600000|2022-07-09 10:30:00|651.96|644.16|653.14|645.34|653.27|645.47|651.57|643.77|571
1657362900000|2022-07-09 10:35:00|653.16|645.36|652.52|644.72|653.2|645.4|651.93|644.13|531
1657363200000|2022-07-09 10:40:00|652.53|644.73|653.94|646.14|653.94|646.14|652.51|644.71|555
1657363500000|2022-07-09 10:45:00|653.96|646.16|655.44|647.64|656.51|648.71|653.5|645.7|579
1657363800000|2022-07-09 10:50:00|655.43|647.63|655.93|648.13|655.94|648.14|654.23|646.43|552
1657364100000|2022-07-09 10:55:00|655.92|648.12|655.96|648.16|656.42|648.62|655.36|647.56|571
1657364400000|2022-07-09 11:00:00|655.93|648.13|656.17|648.37|656.22|648.42|655.26|647.46|652
1657364700000|2022-07-09 11:05:00|656.15|648.35|655.4|647.6|656.32|648.52|654.85|647.05|482
1657365000000|2022-07-09 11:10:00|655.39|647.59|654.41|646.61|655.52|647.72|653.75|645.95|550
1657365300000|2022-07-09 11:15:00|654.51|646.71|654.77|646.97|655.6|647.8|654.06|646.26|526
1657365600000|2022-07-09 11:20:00|654.76|646.96|654.92|647.12|655.79|647.99|654.42|646.62|532
1657365900000|2022-07-09 11:25:00|654.95|647.15|652.92|645.12|655.07|647.27|652.77|644.97|545
1657366200000|2022-07-09 11:30:00|652.91|645.11|651.35|643.55|652.99|645.19|651.26|643.46|622
1657366500000|2022-07-09 11:35:00|651.33|643.53|651.54|643.74|652.09|644.29|651.25|643.45|498
1657366800000|2022-07-09 11:40:00|651.53|643.73|652.02|644.22|652.35|644.55|651.53|643.73|231
1657367100000|2022-07-09 11:45:00|652|644.2|651.93|644.13|652.9|645.1|651.44|643.64|283
1657367400000|2022-07-09 11:50:00|652.01|644.21|648.41|640.61|652.03|644.23|648.2|640.4|407
1657367700000|2022-07-09 11:55:00|648.38|640.58|643.48|635.68|648.38|640.58|642.06|634.26|727
1657368000000|2022-07-09 12:00:00|643.5|635.7|645.47|637.67|646.23|638.43|642.53|634.73|515
1657368300000|2022-07-09 12:05:00|645.46|637.66|643.55|635.75|645.89|638.09|643.17|635.37|548
1657368600000|2022-07-09 12:10:00|643.5|635.7|644.34|636.54|644.88|637.08|643.49|635.69|422
1657368900000|2022-07-09 12:15:00|644.31|636.51|645.5|637.7|646.13|638.33|644.3|636.5|508
1657369200000|2022-07-09 12:20:00|645.47|637.67|646.03|638.23|646.3|638.5|645.43|637.63|356
1657369500000|2022-07-09 12:25:00|646.04|638.24|645.54|637.74|646.38|638.58|645.37|637.57|461
1657369800000|2022-07-09 12:30:00|645.51|637.71|645.68|637.88|646.54|638.74|645.18|637.38|455
1657370100000|2022-07-09 12:35:00|645.67|637.87|645.6|637.8|646.12|638.32|645.01|637.21|609
1657370400000|2022-07-09 12:40:00|645.57|637.77|645.74|637.94|646.21|638.41|645.11|637.31|599
1657370700000|2022-07-09 12:45:00|645.73|637.93|644.6|636.8|646.14|638.34|644.51|636.71|583
1657371000000|2022-07-09 12:50:00|644.55|636.75|645.52|637.72|645.69|637.89|644.38|636.58|605
1657371300000|2022-07-09 12:55:00|645.5|637.7|645.44|637.64|646.01|638.21|645.33|637.53|599
1657371600000|2022-07-09 13:00:00|645.56|637.76|645.03|637.23|645.58|637.78|644.5|636.7|406
1657371900000|2022-07-09 13:05:00|645.12|637.32|646.32|638.52|646.37|638.57|644.89|637.09|337
1657372200000|2022-07-09 13:10:00|646.38|638.58|645.53|637.73|646.95|639.15|645.37|637.57|448
1657372500000|2022-07-09 13:15:00|645.55|637.75|646.51|638.71|646.57|638.77|645.55|637.75|471
1657372800000|2022-07-09 13:20:00|646.5|638.7|646.54|638.74|646.7|638.9|646.08|638.28|619
1657373100000|2022-07-09 13:25:00|646.55|638.75|646.3|638.5|646.71|638.91|645.4|637.6|506
1657373400000|2022-07-09 13:30:00|646.33|638.53|646.08|638.28|646.43|638.63|645.42|637.62|635
1657373700000|2022-07-09 13:35:00|646.09|638.29|645.1|637.3|646.23|638.43|645.03|637.23|640
1657374000000|2022-07-09 13:40:00|645.06|637.26|644.96|637.16|645.31|637.51|644.62|636.82|651
1657374300000|2022-07-09 13:45:00|644.92|637.12|642.43|634.63|645.55|637.75|642.18|634.38|648
1657374600000|2022-07-09 13:50:00|642.44|634.64|643.46|635.66|643.7|635.9|642.31|634.51|628
1657374900000|2022-07-09 13:55:00|643.45|635.65|643.51|635.71|643.72|635.92|642.79|634.99|625
1657375200000|2022-07-09 14:00:00|643.5|635.7|644.17|636.37|644.21|636.41|642.85|635.05|597
1657375500000|2022-07-09 14:05:00|644.06|636.26|648.12|640.32|648.93|641.13|644.01|636.21|667
1657375800000|2022-07-09 14:10:00|648.13|640.33|648.35|640.55|648.77|640.97|647.36|639.56|711
1657376100000|2022-07-09 14:15:00|648.34|640.54|646.97|639.17|648.65|640.85|645.33|637.53|694
1657376400000|2022-07-09 14:20:00|646.85|639.05|647.15|639.35|647.47|639.67|646.5|638.7|608
1657376700000|2022-07-09 14:25:00|647.11|639.31|647.42|639.62|648.07|640.27|646.22|638.42|622
1657377000000|2022-07-09 14:30:00|647.41|639.61|647.36|639.56|648.09|640.29|646.44|638.64|597
1657377300000|2022-07-09 14:35:00|647.4|639.6|647.41|639.61|647.58|639.78|647.05|639.25|676
1657377600000|2022-07-09 14:40:00|647.4|639.6|646.47|638.67|647.56|639.76|645.82|638.02|603
1657377900000|2022-07-09 14:45:00|646.44|638.64|648.34|640.54|648.85|641.05|646.2|638.4|616
1657378200000|2022-07-09 14:50:00|648.33|640.53|649.35|641.55|650.3|642.5|648.02|640.22|529
1657378500000|2022-07-09 14:55:00|649.31|641.51|648.58|640.78|649.51|641.71|647.69|639.89|616
1657378800000|2022-07-09 15:00:00|648.6|640.8|648.94|641.14|649.17|641.37|648.39|640.59|526
1657379100000|2022-07-09 15:05:00|648.92|641.12|649.08|641.28|649.18|641.38|648.35|640.55|523
1657379400000|2022-07-09 15:10:00|649.07|641.27|649.59|641.79|649.96|642.16|648.92|641.12|625
1657379700000|2022-07-09 15:15:00|649.58|641.78|647.49|639.69|650.03|642.23|646.98|639.18|570
1657380000000|2022-07-09 15:20:00|647.54|639.74|648.46|640.66|648.58|640.78|647.4|639.6|588
1657380300000|2022-07-09 15:25:00|648.51|640.71|648.66|640.86|648.92|641.12|647.93|640.13|589
1657380600000|2022-07-09 15:30:00|648.68|640.88|648.09|640.29|649.14|641.34|647.32|639.52|619
1657380900000|2022-07-09 15:35:00|648.05|640.25|648.13|640.33|648.62|640.82|647.95|640.15|608
1657381200000|2022-07-09 15:40:00|648.12|640.32|647.35|639.55|648.66|640.86|647.23|639.43|617
1657381500000|2022-07-09 15:45:00|647.31|639.51|647.48|639.68|647.66|639.86|646.19|638.39|649
1657381800000|2022-07-09 15:50:00|647.5|639.7|647.96|640.16|648.1|640.3|647.21|639.41|575
1657382100000|2022-07-09 15:55:00|647.97|640.17|647.2|639.4|648.09|640.29|647.18|639.38|551
1657382400000|2022-07-09 16:00:00|647.19|639.39|647.11|639.31|647.68|639.88|646.72|638.92|556
1657382700000|2022-07-09 16:05:00|647.12|639.32|650.47|642.67|650.89|643.09|647.05|639.25|577
1657383000000|2022-07-09 16:10:00|650.49|642.69|651.18|643.38|651.54|643.74|650.47|642.67|544
1657383300000|2022-07-09 16:15:00|651.19|643.39|651.88|644.08|651.91|644.11|651.06|643.26|592
1657383600000|2022-07-09 16:20:00|651.84|644.04|650.64|642.84|652.69|644.89|650.47|642.67|626
1657383900000|2022-07-09 16:25:00|650.63|642.83|651.38|643.58|652.08|644.28|650.46|642.66|603
1657384200000|2022-07-09 16:30:00|651.36|643.56|651.33|643.53|651.9|644.1|651.14|643.34|599
1657384500000|2022-07-09 16:35:00|651.32|643.52|651.48|643.68|652.3|644.5|651.07|643.27|664
1657384800000|2022-07-09 16:40:00|651.39|643.59|652.42|644.62|652.43|644.63|650.54|642.74|657
1657385100000|2022-07-09 16:45:00|652.4|644.6|651.75|643.95|652.65|644.85|651.52|643.72|581
1657385400000|2022-07-09 16:50:00|651.61|643.81|652.32|644.52|652.32|644.52|651.42|643.62|565
1657385700000|2022-07-09 16:55:00|652.33|644.53|652.56|644.76|652.99|645.19|651.72|643.92|678
1657386000000|2022-07-09 17:00:00|652.61|644.81|653.57|645.77|653.61|645.81|652.21|644.41|494
1657386300000|2022-07-09 17:05:00|653.56|645.76|653.93|646.13|654.25|646.45|653.24|645.44|398
1657386600000|2022-07-09 17:10:00|653.96|646.16|654.83|647.03|655.11|647.31|653.9|646.1|506
1657386900000|2022-07-09 17:15:00|654.84|647.04|654.28|646.48|654.96|647.16|654.12|646.32|602
1657387200000|2022-07-09 17:20:00|654.32|646.52|653.36|645.56|654.71|646.91|652.54|644.74|364
1657387500000|2022-07-09 17:25:00|653.38|645.58|653.2|645.4|653.64|645.84|652.57|644.77|282
1657387800000|2022-07-09 17:30:00|653.1|645.3|656.57|648.77|657.16|649.36|652.74|644.94|577
1657388100000|2022-07-09 17:35:00|656.49|648.69|656.5|648.7|656.79|648.99|655.4|647.6|716
1657388400000|2022-07-09 17:40:00|656.49|648.69|655.96|648.16|656.84|649.04|655.51|647.71|654
1657388700000|2022-07-09 17:45:00|655.98|648.18|655.56|647.76|656.28|648.48|655.27|647.47|425
1657389000000|2022-07-09 17:50:00|655.55|647.75|655.9|648.1|656.4|648.6|655.38|647.58|439
1657389300000|2022-07-09 17:55:00|655.88|648.08|656.31|648.51|656.59|648.79|655.73|647.93|358
1657389600000|2022-07-09 18:00:00|656.24|648.44|655.6|647.8|656.71|648.91|655.58|647.78|328
1657389900000|2022-07-09 18:05:00|655.61|647.81|653.05|645.25|655.67|647.87|652.45|644.65|430
1657390200000|2022-07-09 18:10:00|653|645.2|654.19|646.39|654.27|646.47|652.59|644.79|543
1657390500000|2022-07-09 18:15:00|654.14|646.34|654.19|646.39|654.52|646.72|653.55|645.75|562
1657390800000|2022-07-09 18:20:00|654.17|646.37|653.73|645.93|654.65|646.85|653.21|645.41|591
1657391100000|2022-07-09 18:25:00|653.72|645.92|655.03|647.23|655.04|647.24|653.59|645.79|592
1657391400000|2022-07-09 18:30:00|655.02|647.22|657.1|649.3|657.11|649.31|654.34|646.54|619
1657391700000|2022-07-09 18:35:00|657.09|649.29|658.36|650.56|660.05|652.25|656.82|649.02|675
1657392000000|2022-07-09 18:40:00|658.37|650.57|660.3|652.5|660.42|652.62|657.49|649.69|583
1657392300000|2022-07-09 18:45:00|660.31|652.51|661.09|653.29|662.07|654.27|660.3|652.5|644
1657392600000|2022-07-09 18:50:00|661.08|653.28|658.07|650.27|661.13|653.33|657.68|649.88|561
1657392900000|2022-07-09 18:55:00|658.09|650.29|658.34|650.54|658.57|650.77|657.48|649.68|504
1657393200000|2022-07-09 19:00:00|658.32|650.52|658.8|651|658.8|651|658|650.2|519
1657393500000|2022-07-09 19:05:00|658.7|650.9|658.28|650.48|658.96|651.16|658.2|650.4|432
1657393800000|2022-07-09 19:10:00|658.26|650.46|653.67|645.87|658.7|650.9|652.63|644.83|764
1657394100000|2022-07-09 19:15:00|653.66|645.86|654.73|646.93|655.15|647.35|653.1|645.3|586
1657394400000|2022-07-09 19:20:00|654.74|646.94|654.4|646.6|655.01|647.21|654.05|646.25|454
1657394700000|2022-07-09 19:25:00|654.47|646.67|653.98|646.18|654.77|646.97|653.57|645.77|314
1657395000000|2022-07-09 19:30:00|653.99|646.19|653.45|645.65|654.32|646.52|653.07|645.27|480
1657395300000|2022-07-09 19:35:00|653.44|645.64|654.1|646.3|654.19|646.39|653.27|645.47|404
1657395600000|2022-07-09 19:40:00|654.19|646.39|653.93|646.13|654.36|646.56|653.1|645.3|585
1657395900000|2022-07-09 19:45:00|653.92|646.12|654.18|646.38|654.4|646.6|653.37|645.57|640
1657396200000|2022-07-09 19:50:00|654.22|646.42|654.56|646.76|654.66|646.86|654.13|646.33|560
1657396500000|2022-07-09 19:55:00|654.54|646.74|655.02|647.22|655.05|647.25|654.15|646.35|598
1657396800000|2022-07-09 20:00:00|655.04|647.24|653.55|645.75|655.2|647.4|653.55|645.75|522
1657397100000|2022-07-09 20:05:00|653.57|645.77|653.06|645.26|653.57|645.77|652.8|645|412
1657397400000|2022-07-09 20:10:00|653.07|645.27|652.6|644.8|653.19|645.39|652.53|644.73|589
1657397700000|2022-07-09 20:15:00|652.61|644.81|651.42|643.62|652.7|644.9|650.94|643.14|605
1657398000000|2022-07-09 20:20:00|651.45|643.65|651.42|643.62|651.92|644.12|651.07|643.27|588
1657398300000|2022-07-09 20:25:00|651.47|643.67|651.5|643.7|651.64|643.84|651.29|643.49|541
1657398600000|2022-07-09 20:30:00|651.48|643.68|651.48|643.68|652.22|644.42|651.34|643.54|504
1657398900000|2022-07-09 20:35:00|651.5|643.7|651.63|643.83|652.09|644.29|651.35|643.55|594
1657399200000|2022-07-09 20:40:00|651.62|643.82|651.52|643.72|652.31|644.51|651.13|643.33|569
1657399500000|2022-07-09 20:45:00|651.51|643.71|652.47|644.67|652.69|644.89|651.37|643.57|603
1657399800000|2022-07-09 20:50:00|652.5|644.7|652.34|644.54|652.57|644.77|652.07|644.27|595
1657400100000|2022-07-09 20:55:00|652.36|644.56|652.46|644.66|652.86|645.06|652.17|644.37|549
1657400400000|2022-07-09 21:00:00|652.45|644.65|652.99|645.19|653.01|645.21|652.24|644.44|535
1657400700000|2022-07-09 21:05:00|653|645.2|653.27|645.47|654.16|646.36|652.36|644.56|612
1657401000000|2022-07-09 21:10:00|653.25|645.45|652.99|645.19|653.46|645.66|652.77|644.97|576
1657401300000|2022-07-09 21:15:00|652.93|645.13|652.69|644.89|654.08|646.28|652.66|644.86|467
1657401600000|2022-07-09 21:20:00|652.68|644.88|653.26|645.46|653.31|645.51|652.18|644.38|126
1657401900000|2022-07-09 21:25:00|653.3|645.5|654.27|646.47|654.37|646.57|653.29|645.49|260
1657402200000|2022-07-09 21:30:00|654.28|646.48|654.65|646.85|654.71|646.91|653.82|646.02|270
1657402500000|2022-07-09 21:35:00|654.66|646.86|655.34|647.54|655.43|647.63|654.65|646.85|225
1657402800000|2022-07-09 21:40:00|655.37|647.57|655.47|647.67|655.64|647.84|655.34|647.54|203
1657403100000|2022-07-09 21:45:00|655.48|647.68|655.44|647.64|656.08|648.28|655.41|647.61|317
1657403400000|2022-07-09 21:50:00|655.5|647.7|656.24|648.44|656.31|648.51|655.46|647.66|227
1657403700000|2022-07-09 21:55:00|656.23|648.43|654.39|646.59|656.46|648.66|654.37|646.57|249
1657404000000|2022-07-09 22:00:00|654.37|646.57|655.45|647.65|656.49|648.69|654.18|646.38|459
1657404300000|2022-07-09 22:05:00|655.53|647.73|656.44|648.64|656.65|648.85|654.49|646.69|361
1657404600000|2022-07-09 22:10:00|656.51|648.71|656.29|648.49|656.51|648.71|655.2|647.4|406
1657404900000|2022-07-09 22:15:00|656.32|648.52|655.7|647.9|656.33|648.53|655.49|647.69|235
1657405200000|2022-07-09 22:20:00|655.69|647.89|654.39|646.59|656.17|648.37|654.3|646.5|308
1657405500000|2022-07-09 22:25:00|654.37|646.57|654.45|646.65|654.6|646.8|654.36|646.56|149
1657405800000|2022-07-09 22:30:00|654.44|646.64|654.46|646.66|655.17|647.37|654.35|646.55|202
1657406100000|2022-07-09 22:35:00|654.45|646.65|652.99|645.19|654.45|646.65|652.62|644.82|273
1657406400000|2022-07-09 22:40:00|652.98|645.18|652.37|644.57|653.12|645.32|652.31|644.51|186
1657406700000|2022-07-09 22:45:00|652.38|644.58|654.06|646.26|654.32|646.52|652.08|644.28|256
1657407000000|2022-07-09 22:50:00|654.16|646.36|651.99|644.19|655.28|647.48|651.37|643.57|514
1657407300000|2022-07-09 22:55:00|651.95|644.15|653.03|645.23|653.13|645.33|651.49|643.69|382
1657407600000|2022-07-09 23:00:00|653.04|645.24|652.21|644.41|653.04|645.24|651.57|643.77|443
1657407900000|2022-07-09 23:05:00|652.18|644.38|653.92|646.12|654.3|646.5|652.18|644.38|599
1657408200000|2022-07-09 23:10:00|653.95|646.15|654.22|646.42|654.22|646.42|653.6|645.8|564
1657408500000|2022-07-09 23:15:00|654.3|646.5|655.55|647.75|656.15|648.35|654.06|646.26|650
1657408800000|2022-07-09 23:20:00|655.56|647.76|655.54|647.74|656.13|648.33|655.45|647.65|554
1657409100000|2022-07-09 23:25:00|655.57|647.77|654.3|646.5|655.59|647.79|654.14|646.34|628
1657409400000|2022-07-09 23:30:00|654.31|646.51|654.57|646.77|655.36|647.56|654.23|646.43|655
1657409700000|2022-07-09 23:35:00|654.53|646.73|654.85|647.05|655.27|647.47|654.18|646.38|580
1657410000000|2022-07-09 23:40:00|654.86|647.06|653.77|645.97|655.08|647.28|653.2|645.4|610
1657410300000|2022-07-09 23:45:00|653.8|646|654.06|646.26|654.17|646.37|653.26|645.46|636
1657410600000|2022-07-09 23:50:00|654.05|646.25|654.26|646.46|654.31|646.51|653.51|645.71|450
1657410900000|2022-07-09 23:55:00|654.27|646.47|652.28|644.48|654.62|646.82|652.06|644.26|555
1657411200000|2022-07-10 00:00:00|652.27|644.47|651.41|643.61|652.51|644.71|651.34|643.54|523
1657411500000|2022-07-10 00:05:00|651.42|643.62|650.05|642.25|651.46|643.66|650.05|642.25|425
1657411800000|2022-07-10 00:10:00|650.06|642.26|648.34|640.54|650.1|642.3|646.54|638.74|684
1657412100000|2022-07-10 00:15:00|648.35|640.55|649.43|641.63|652.11|644.31|647.89|640.09|695
1657412400000|2022-07-10 00:20:00|649.42|641.62|648.45|640.65|650.04|642.24|648.01|640.21|530
1657412700000|2022-07-10 00:25:00|648.48|640.68|649.52|641.72|649.52|641.72|648.37|640.57|491
1657413000000|2022-07-10 00:30:00|649.48|641.68|649.02|641.22|649.52|641.72|648.57|640.77|506
1657413300000|2022-07-10 00:35:00|649.03|641.23|649.19|641.39|649.26|641.46|648.28|640.48|491
1657413600000|2022-07-10 00:40:00|649.2|641.4|646.72|638.92|649.2|641.4|646.47|638.67|603
1657413900000|2022-07-10 00:45:00|646.71|638.91|643.45|635.65|647.47|639.67|642.67|634.87|585
1657414200000|2022-07-10 00:50:00|643.52|635.72|643.22|635.42|644.2|636.4|642.59|634.79|669
1657414500000|2022-07-10 00:55:00|643.23|635.43|643.11|635.31|644.11|636.31|642.69|634.89|601
1657414800000|2022-07-10 01:00:00|643.09|635.29|643.83|636.03|644.28|636.48|641.89|634.09|675
1657415100000|2022-07-10 01:05:00|643.81|636.01|644.35|636.55|644.82|637.02|643.36|635.56|603
1657415400000|2022-07-10 01:10:00|644.33|636.53|645.11|637.31|645.61|637.81|644.13|636.33|601
1657415700000|2022-07-10 01:15:00|645.09|637.29|646.48|638.68|646.48|638.68|644.84|637.04|631
1657416000000|2022-07-10 01:20:00|646.5|638.7|648|640.2|648.01|640.21|646.06|638.26|584
1657416300000|2022-07-10 01:25:00|647.98|640.18|645.3|637.5|648.11|640.31|645.27|637.47|512
1657416600000|2022-07-10 01:30:00|645.31|637.51|646.99|639.19|647|639.2|644.98|637.18|616
1657416900000|2022-07-10 01:35:00|647.01|639.21|646.37|638.57|647.04|639.24|645.28|637.48|615
1657417200000|2022-07-10 01:40:00|646.36|638.56|646.24|638.44|647.25|639.45|646.21|638.41|595
1657417500000|2022-07-10 01:45:00|646.23|638.43|645.6|637.8|646.72|638.92|645.49|637.69|458
1657417800000|2022-07-10 01:50:00|645.8|638|645.85|638.05|646.29|638.49|644.94|637.14|576
1657418100000|2022-07-10 01:55:00|645.88|638.08|644.2|636.4|646.11|638.31|643.66|635.86|589
1657418400000|2022-07-10 02:00:00|644.17|636.37|645.08|637.28|645.13|637.33|643.57|635.77|639
1657418700000|2022-07-10 02:05:00|645.09|637.29|647.27|639.47|647.34|639.54|644.67|636.87|653
1657419000000|2022-07-10 02:10:00|647.28|639.48|647.1|639.3|648.08|640.28|646.94|639.14|616
1657419300000|2022-07-10 02:15:00|647.11|639.31|648.11|640.31|648.4|640.6|646.66|638.86|611
1657419600000|2022-07-10 02:20:00|648.1|640.3|648.51|640.71|648.92|641.12|648.02|640.22|587
1657419900000|2022-07-10 02:25:00|648.52|640.72|638.92|631.12|648.53|640.73|638.92|631.12|836
1657420200000|2022-07-10 02:30:00|638.88|631.08|638.37|630.57|639.25|631.45|636.69|628.89|850
1657420500000|2022-07-10 02:35:00|638.36|630.56|638.9|631.1|640.54|632.74|638.1|630.3|752
1657420800000|2022-07-10 02:40:00|638.89|631.09|639.77|631.97|640.19|632.39|638.84|631.04|697
1657421100000|2022-07-10 02:45:00|639.78|631.98|640.31|632.51|641.14|633.34|639.42|631.62|715
1657421400000|2022-07-10 02:50:00|640.32|632.52|640.55|632.75|641.19|633.39|640.23|632.43|676
1657421700000|2022-07-10 02:55:00|640.54|632.74|640.95|633.15|641.08|633.28|640.33|632.53|581
1657422000000|2022-07-10 03:00:00|641.02|633.22|639.95|632.15|641.04|633.24|639.72|631.92|642
1657422300000|2022-07-10 03:05:00|639.96|632.16|639.9|632.1|640.63|632.83|639.31|631.51|535
1657422600000|2022-07-10 03:10:00|639.89|632.09|641.18|633.38|641.3|633.5|639.85|632.05|474
1657422900000|2022-07-10 03:15:00|641.19|633.39|641.15|633.35|641.97|634.17|640.83|633.03|399
1657423200000|2022-07-10 03:20:00|641.16|633.36|640.45|632.65|641.94|634.14|640.07|632.27|422
1657423500000|2022-07-10 03:25:00|640.46|632.66|638.51|630.71|640.98|633.18|637.06|629.26|531
1657423800000|2022-07-10 03:30:00|638.5|630.7|637.09|629.29|638.58|630.78|636.62|628.82|441
1657424100000|2022-07-10 03:35:00|637.08|629.28|638.41|630.61|638.55|630.75|637.08|629.28|369
1657424400000|2022-07-10 03:40:00|638.4|630.6|639.12|631.32|639.15|631.35|638.23|630.43|304
1657424700000|2022-07-10 03:45:00|639.13|631.33|640.23|632.43|640.24|632.44|638.56|630.76|351
1657425000000|2022-07-10 03:50:00|640.22|632.42|639.46|631.66|640.25|632.45|639.15|631.35|341
1657425300000|2022-07-10 03:55:00|639.4|631.6|639.17|631.37|639.51|631.71|638.71|630.91|416
1657425600000|2022-07-10 04:00:00|639.18|631.38|638.23|630.43|639.2|631.4|637.7|629.9|436
1657425900000|2022-07-10 04:05:00|638.2|630.4|639.27|631.47|639.34|631.54|637.2|629.4|388
1657426200000|2022-07-10 04:10:00|639.28|631.48|638.09|630.29|639.63|631.83|637.28|629.48|417
1657426500000|2022-07-10 04:15:00|638.08|630.28|638.81|631.01|638.94|631.14|637.47|629.67|519
1657426800000|2022-07-10 04:20:00|638.82|631.02|640.22|632.42|640.31|632.51|638.49|630.69|440
1657427100000|2022-07-10 04:25:00|640.2|632.4|640.12|632.32|640.49|632.69|639.43|631.63|291
1657427400000|2022-07-10 04:30:00|640.28|632.48|638.61|630.81|640.28|632.48|638.26|630.46|429
1657427700000|2022-07-10 04:35:00|638.62|630.82|638.49|630.69|638.98|631.18|637.85|630.05|605
1657428000000|2022-07-10 04:40:00|638.46|630.66|639.98|632.18|640.09|632.29|638.34|630.54|627
1657428300000|2022-07-10 04:45:00|639.99|632.19|640.4|632.6|640.59|632.79|639.38|631.58|571
1657428600000|2022-07-10 04:50:00|640.42|632.62|641.29|633.49|642.14|634.34|640.42|632.62|448
1657428900000|2022-07-10 04:55:00|641.3|633.5|641.25|633.45|641.56|633.76|641.18|633.38|338
1657429200000|2022-07-10 05:00:00|641.26|633.46|641.46|633.66|641.58|633.78|641.15|633.35|348
1657429500000|2022-07-10 05:05:00|641.42|633.62|642.23|634.43|642.9|635.1|641.4|633.6|493
1657429800000|2022-07-10 05:10:00|642.24|634.44|642.49|634.69|642.91|635.11|642.12|634.32|382
1657430100000|2022-07-10 05:15:00|642.47|634.67|643.08|635.28|643.13|635.33|642.38|634.58|339
1657430400000|2022-07-10 05:20:00|643.09|635.29|642.05|634.25|643.09|635.29|641.54|633.74|304
1657430700000|2022-07-10 05:25:00|642.03|634.23|642.35|634.55|642.4|634.6|641.57|633.77|323
1657431000000|2022-07-10 05:30:00|642.36|634.56|641.55|633.75|642.38|634.58|641.53|633.73|231
1657431300000|2022-07-10 05:35:00|641.54|633.74|642.4|634.6|642.4|634.6|641.14|633.34|274
1657431600000|2022-07-10 05:40:00|642.39|634.59|642.31|634.51|643.17|635.37|642.27|634.47|420
1657431900000|2022-07-10 05:45:00|642.33|634.53|641.6|633.8|642.33|634.53|641.2|633.4|342
1657432200000|2022-07-10 05:50:00|641.59|633.79|641.13|633.33|641.61|633.81|640.61|632.81|419
1657432500000|2022-07-10 05:55:00|641.1|633.3|641.05|633.25|641.47|633.67|640.99|633.19|222
1657432800000|2022-07-10 06:00:00|641.07|633.27|639.95|632.15|641.12|633.32|639.35|631.55|444
1657433100000|2022-07-10 06:05:00|639.92|632.12|639.21|631.41|640.15|632.35|639.04|631.24|323
1657433400000|2022-07-10 06:10:00|639.2|631.4|637.57|629.77|639.39|631.59|637.1|629.3|271
1657433700000|2022-07-10 06:15:00|637.55|629.75|638.28|630.48|638.53|630.73|637.12|629.32|567
1657434000000|2022-07-10 06:20:00|638.27|630.47|638.59|630.79|638.67|630.87|637.57|629.77|612
1657434300000|2022-07-10 06:25:00|638.62|630.82|639.39|631.59|639.47|631.67|638.44|630.64|503
1657434600000|2022-07-10 06:30:00|639.29|631.49|639.65|631.85|639.71|631.91|638.68|630.88|578
1657434900000|2022-07-10 06:35:00|639.66|631.86|639.58|631.78|640.56|632.76|639.49|631.69|489
1657435200000|2022-07-10 06:40:00|639.39|631.59|639.46|631.66|640.02|632.22|638.52|630.72|604
1657435500000|2022-07-10 06:45:00|639.44|631.64|640.13|632.33|640.91|633.11|639.43|631.63|628
1657435800000|2022-07-10 06:50:00|640.15|632.35|639.14|631.34|640.53|632.73|639.06|631.26|586
1657436100000|2022-07-10 06:55:00|639.15|631.35|639.32|631.52|639.52|631.72|637.53|629.73|617
1657436400000|2022-07-10 07:00:00|639.34|631.54|638.62|630.82|639.56|631.76|638.47|630.67|554
1657436700000|2022-07-10 07:05:00|638.61|630.81|639.08|631.28|639.27|631.47|637.62|629.82|655
1657437000000|2022-07-10 07:10:00|639.07|631.27|639.14|631.34|639.46|631.66|638.47|630.67|598
1657437300000|2022-07-10 07:15:00|639.15|631.35|638.53|630.73|639.4|631.6|638.26|630.46|609
1657437600000|2022-07-10 07:20:00|638.6|630.8|638.25|630.45|638.67|630.87|637.69|629.89|624
1657437900000|2022-07-10 07:25:00|638.21|630.41|639.12|631.32|639.16|631.36|637.98|630.18|637
1657438200000|2022-07-10 07:30:00|639.15|631.35|638.5|630.7|639.28|631.48|638.21|630.41|625
1657438500000|2022-07-10 07:35:00|638.49|630.69|639.3|631.5|639.41|631.61|638.21|630.41|635
1657438800000|2022-07-10 07:40:00|639.33|631.53|639.74|631.94|640.33|632.53|639.22|631.42|637
1657439100000|2022-07-10 07:45:00|639.73|631.93|640.06|632.26|640.3|632.5|639.25|631.45|649
1657439400000|2022-07-10 07:50:00|640.02|632.22|640.09|632.29|640.43|632.63|639.42|631.62|622
1657439700000|2022-07-10 07:55:00|640.1|632.3|639.45|631.65|640.25|632.45|639.29|631.49|596
1657440000000|2022-07-10 08:00:00|639.46|631.66|640.37|632.57|640.39|632.59|639.35|631.55|558
1657440300000|2022-07-10 08:05:00|640.36|632.56|639.48|631.68|640.55|632.75|639.28|631.48|495
1657440600000|2022-07-10 08:10:00|639.53|631.73|639.5|631.7|639.58|631.78|639.12|631.32|577
1657440900000|2022-07-10 08:15:00|639.48|631.68|639.37|631.57|639.58|631.78|639.09|631.29|580
1657441200000|2022-07-10 08:20:00|639.36|631.56|639.96|632.16|640.27|632.47|639.15|631.35|603
1657441500000|2022-07-10 08:25:00|639.97|632.17|639.68|631.88|641.43|633.63|639.68|631.88|620
1657441800000|2022-07-10 08:30:00|639.72|631.92|640.42|632.62|641.66|633.86|639.38|631.58|593
1657442100000|2022-07-10 08:35:00|640.57|632.77|639.02|631.22|640.57|632.77|638.82|631.02|587
1657442400000|2022-07-10 08:40:00|639.01|631.21|638.7|630.9|639.52|631.72|638.31|630.51|657
1657442700000|2022-07-10 08:45:00|638.68|630.88|639.16|631.36|639.57|631.77|638.58|630.78|578
1657443000000|2022-07-10 08:50:00|639.18|631.38|634.44|626.64|639.24|631.44|633.49|625.69|661
1657443300000|2022-07-10 08:55:00|634.46|626.66|635.45|627.65|635.48|627.68|634.34|626.54|496
1657443600000|2022-07-10 09:00:00|635.44|627.64|636.23|628.43|636.3|628.5|634.66|626.86|360
1657443900000|2022-07-10 09:05:00|636.24|628.44|636.29|628.49|636.4|628.6|635.6|627.8|417
1657444200000|2022-07-10 09:10:00|636.28|628.48|635.61|627.81|636.39|628.59|635.52|627.72|324
1657444500000|2022-07-10 09:15:00|635.6|627.8|636.47|628.67|636.49|628.69|635.46|627.66|288
1657444800000|2022-07-10 09:20:00|636.45|628.65|635.42|627.62|636.57|628.77|635.32|627.52|426
1657445100000|2022-07-10 09:25:00|635.45|627.65|635.21|627.41|635.97|628.17|634.64|626.84|426
1657445400000|2022-07-10 09:30:00|635.26|627.46|635.44|627.64|635.44|627.64|634.56|626.76|394
1657445700000|2022-07-10 09:35:00|635.46|627.66|637.1|629.3|637.21|629.41|635.45|627.65|321
1657446000000|2022-07-10 09:40:00|637.09|629.29|636.55|628.75|637.17|629.37|636.47|628.67|299
1657446300000|2022-07-10 09:45:00|636.6|628.8|637.18|629.38|637.23|629.43|636.56|628.76|247
1657446600000|2022-07-10 09:50:00|637.17|629.37|636.14|628.34|637.18|629.38|636.12|628.32|284
1657446900000|2022-07-10 09:55:00|636.15|628.35|635.17|627.37|636.15|628.35|634.6|626.8|434
1657447200000|2022-07-10 10:00:00|635.19|627.39|634.72|626.92|635.21|627.41|634.57|626.77|419
1657447500000|2022-07-10 10:05:00|634.71|626.91|634.89|627.09|635.32|627.52|634.36|626.56|416
1657447800000|2022-07-10 10:10:00|634.72|626.92|635.49|627.69|635.6|627.8|634.58|626.78|431
1657448100000|2022-07-10 10:15:00|635.59|627.79|635.16|627.36|636.33|628.53|634.66|626.86|372
1657448400000|2022-07-10 10:20:00|635.17|627.37|635.46|627.66|636.01|628.21|634.34|626.54|405
1657448700000|2022-07-10 10:25:00|635.49|627.69|635.34|627.54|636.05|628.25|635.29|627.49|383
1657449000000|2022-07-10 10:30:00|635.38|627.58|635.96|628.16|636.19|628.39|635.32|627.52|437
1657449300000|2022-07-10 10:35:00|636.05|628.25|636.54|628.74|636.61|628.81|634.72|626.92|413
1657449600000|2022-07-10 10:40:00|636.57|628.77|635.46|627.66|636.57|628.77|635.45|627.65|563
1657449900000|2022-07-10 10:45:00|635.45|627.65|634.46|626.66|635.57|627.77|632.71|624.91|682
1657450200000|2022-07-10 10:50:00|634.45|626.65|635.27|627.47|635.5|627.7|634.36|626.56|617
1657450500000|2022-07-10 10:55:00|635.23|627.43|635.28|627.48|635.41|627.61|634.51|626.71|603
1657450800000|2022-07-10 11:00:00|635.24|627.44|635.26|627.46|635.5|627.7|635.15|627.35|499
1657451100000|2022-07-10 11:05:00|635.27|627.47|634.26|626.46|635.32|627.52|634.23|626.43|568
1657451400000|2022-07-10 11:10:00|634.25|626.45|634.95|627.15|635.15|627.35|634.14|626.34|570
1657451700000|2022-07-10 11:15:00|634.96|627.16|635.1|627.3|635.42|627.62|634.55|626.75|598
1657452000000|2022-07-10 11:20:00|635.08|627.28|630.01|622.21|635.09|627.29|629.46|621.66|780
1657452300000|2022-07-10 11:25:00|630.03|622.23|630.92|623.12|631.06|623.26|629.66|621.86|623
1657452600000|2022-07-10 11:30:00|630.93|623.13|630.29|622.49|631.28|623.48|630.18|622.38|580
1657452900000|2022-07-10 11:35:00|630.32|622.52|630.25|622.45|630.79|622.99|630.13|622.33|301
1657453200000|2022-07-10 11:40:00|630.26|622.46|631.31|623.51|631.54|623.74|630.18|622.38|509
1657453500000|2022-07-10 11:45:00|631.32|623.52|633.54|625.74|633.97|626.17|631.29|623.49|609
1657453800000|2022-07-10 11:50:00|633.55|625.75|633.76|625.96|634.19|626.39|633.42|625.62|309
1657454100000|2022-07-10 11:55:00|633.77|625.97|633.35|625.55|633.84|626.04|632.46|624.66|543
1657454400000|2022-07-10 12:00:00|633.34|625.54|631.18|623.38|634.38|626.58|631.15|623.35|614
1657454700000|2022-07-10 12:05:00|631.19|623.39|631.44|623.64|632.51|624.71|631.19|623.39|293
1657455000000|2022-07-10 12:10:00|631.43|623.63|633.35|625.55|633.49|625.69|631.43|623.63|270
1657455300000|2022-07-10 12:15:00|633.32|625.52|634.12|626.32|634.38|626.58|633.12|625.32|587
1657455600000|2022-07-10 12:20:00|634.1|626.3|634.01|626.21|635.05|627.25|633.79|625.99|314
1657455900000|2022-07-10 12:25:00|634|626.2|634.19|626.39|634.36|626.56|633.58|625.78|239
1657456200000|2022-07-10 12:30:00|634.21|626.41|635.07|627.27|635.22|627.42|634.19|626.39|364
1657456500000|2022-07-10 12:35:00|635.1|627.3|635.19|627.39|635.21|627.41|634.59|626.79|351
1657456800000|2022-07-10 12:40:00|635.18|627.38|633.46|625.66|635.22|627.42|633.44|625.64|588
1657457100000|2022-07-10 12:45:00|633.47|625.67|632.79|624.99|633.64|625.84|632.78|624.98|516
1657457400000|2022-07-10 12:50:00|632.77|624.97|633.59|625.79|634.03|626.23|632.76|624.96|599
1657457700000|2022-07-10 12:55:00|633.48|625.68|636.37|628.57|636.41|628.61|633.41|625.61|618
1657458000000|2022-07-10 13:00:00|636.38|628.58|635.06|627.26|636.57|628.77|634.9|627.1|433
1657458300000|2022-07-10 13:05:00|635.05|627.25|634.98|627.18|635.12|627.32|634|626.2|621
1657458600000|2022-07-10 13:10:00|634.99|627.19|634.1|626.3|635.08|627.28|634.04|626.24|584
1657458900000|2022-07-10 13:15:00|634.12|626.32|632.84|625.04|634.15|626.35|632.76|624.96|661
1657459200000|2022-07-10 13:20:00|632.82|625.02|633.12|625.32|633.72|625.92|632.77|624.97|606
1657459500000|2022-07-10 13:25:00|633.13|625.33|632.2|624.4|633.16|625.36|632.08|624.28|631
1657459800000|2022-07-10 13:30:00|632.18|624.38|631.01|623.21|632.42|624.62|628.04|620.24|800
1657460100000|2022-07-10 13:35:00|630.97|623.17|629.29|621.49|630.97|623.17|628.38|620.58|732
1657460400000|2022-07-10 13:40:00|629.26|621.46|629.61|621.81|630.52|622.72|629.15|621.35|654
1657460700000|2022-07-10 13:45:00|629.64|621.84|628.63|620.83|629.65|621.85|628.56|620.76|660
1657461000000|2022-07-10 13:50:00|628.64|620.84|629.03|621.23|629.28|621.48|628.52|620.72|636
1657461300000|2022-07-10 13:55:00|629.04|621.24|630.14|622.34|630.28|622.48|628.98|621.18|619
1657461600000|2022-07-10 14:00:00|630.16|622.36|629.1|621.3|630.16|622.36|629.07|621.27|614
1657461900000|2022-07-10 14:05:00|629.09|621.29|623.95|616.15|629.18|621.38|621.97|614.17|751
1657462200000|2022-07-10 14:10:00|623.96|616.16|623.18|615.38|624.08|616.28|622.2|614.4|707
1657462500000|2022-07-10 14:15:00|623.22|615.42|624.11|616.31|624.96|617.16|622.99|615.19|716
1657462800000|2022-07-10 14:20:00|624.13|616.33|623.2|615.4|624.31|616.51|623.05|615.25|677
1657463100000|2022-07-10 14:25:00|623.29|615.49|622.01|614.21|623.29|615.49|620.5|612.7|821
1657463400000|2022-07-10 14:30:00|621.99|614.19|619.91|612.11|621.99|614.19|619.02|611.22|796
1657463700000|2022-07-10 14:35:00|619.9|612.1|619.36|611.56|620.39|612.59|618.62|610.82|755
1657464000000|2022-07-10 14:40:00|619.35|611.55|620.14|612.34|620.98|613.18|619.31|611.51|638
1657464300000|2022-07-10 14:45:00|620.13|612.33|620.38|612.58|620.54|612.74|619.12|611.32|685
1657464600000|2022-07-10 14:50:00|620.42|612.62|617.89|610.09|621.61|613.81|616.53|608.73|715
1657464900000|2022-07-10 14:55:00|617.91|610.11|617.37|609.57|618.09|610.29|616.99|609.19|727
1657465200000|2022-07-10 15:00:00|617.38|609.58|619.92|612.12|620.3|612.5|616.01|608.21|755
1657465500000|2022-07-10 15:05:00|619.93|612.13|619.88|612.08|620.05|612.25|618.14|610.34|671
1657465800000|2022-07-10 15:10:00|619.87|612.07|618.99|611.19|620.16|612.36|618.65|610.85|659
1657466100000|2022-07-10 15:15:00|618.98|611.18|619.22|611.42|620.22|612.42|618.49|610.69|687
1657466400000|2022-07-10 15:20:00|619.23|611.43|618.46|610.66|619.98|612.18|617.46|609.66|624
1657466700000|2022-07-10 15:25:00|618.45|610.65|618.3|610.5|619.01|611.21|617.39|609.59|409
1657467000000|2022-07-10 15:30:00|618.29|610.49|619.41|611.61|620.08|612.28|618.29|610.49|547
1657467300000|2022-07-10 15:35:00|619.42|611.62|618.57|610.77|619.42|611.62|618.33|610.53|648
1657467600000|2022-07-10 15:40:00|618.56|610.76|618.94|611.14|619.14|611.34|617.97|610.17|625
1657467900000|2022-07-10 15:45:00|618.95|611.15|619.75|611.95|620.06|612.26|618.88|611.08|540
1657468200000|2022-07-10 15:50:00|619.76|611.96|619.19|611.39|619.96|612.16|618.65|610.85|379
1657468500000|2022-07-10 15:55:00|619.18|611.38|619.59|611.79|619.82|612.02|619.02|611.22|356
1657468800000|2022-07-10 16:00:00|619.61|611.81|620|612.2|620.3|612.5|618.45|610.65|461
1657469100000|2022-07-10 16:05:00|619.98|612.18|618.8|611|620.1|612.3|618.18|610.38|461
1657469400000|2022-07-10 16:10:00|618.77|610.97|615.47|607.67|618.82|611.02|614.74|606.94|726
1657469700000|2022-07-10 16:15:00|615.46|607.66|618.99|611.19|619.6|611.8|615.24|607.44|687
1657470000000|2022-07-10 16:20:00|619.01|611.21|618.5|610.7|619.08|611.28|618.37|610.57|459
1657470300000|2022-07-10 16:25:00|618.39|610.59|620.2|612.4|620.62|612.82|618.23|610.43|492
1657470600000|2022-07-10 16:30:00|620.15|612.35|621.52|613.72|622.05|614.25|620.13|612.33|550
1657470900000|2022-07-10 16:35:00|621.5|613.7|621.36|613.56|622.46|614.66|621.31|613.51|439
1657471200000|2022-07-10 16:40:00|621.35|613.55|623.26|615.46|623.63|615.83|621.25|613.45|485
1657471500000|2022-07-10 16:45:00|623.27|615.47|622.37|614.57|624.89|617.09|622.3|614.5|581
1657471800000|2022-07-10 16:50:00|622.36|614.56|622.34|614.54|622.87|615.07|621.75|613.95|451
1657472100000|2022-07-10 16:55:00|622.33|614.53|621.97|614.17|623.22|615.42|621.77|613.97|440
1657472400000|2022-07-10 17:00:00|621.96|614.16|621.57|613.77|622.31|614.51|620.73|612.93|551
1657472700000|2022-07-10 17:05:00|621.56|613.76|621.62|613.82|621.77|613.97|620.48|612.68|456
1657473000000|2022-07-10 17:10:00|621.61|613.81|621.61|613.81|622.45|614.65|621.23|613.43|380
1657473300000|2022-07-10 17:15:00|621.62|613.82|621.2|613.4|621.71|613.91|621.13|613.33|308
1657473600000|2022-07-10 17:20:00|621.18|613.38|621.32|613.52|621.7|613.9|621.16|613.36|311
1657473900000|2022-07-10 17:25:00|621.45|613.65|622.22|614.42|622.47|614.67|621.29|613.49|381
1657474200000|2022-07-10 17:30:00|622.16|614.36|622.69|614.89|623.07|615.27|621.72|613.92|385
1657474500000|2022-07-10 17:35:00|622.7|614.9|621.87|614.07|622.72|614.92|621.57|613.77|157
1657474800000|2022-07-10 17:40:00|621.81|614.01|621.56|613.76|622.01|614.21|621.48|613.68|286
1657475100000|2022-07-10 17:45:00|621.55|613.75|622.02|614.22|622.14|614.34|621.3|613.5|234
1657475400000|2022-07-10 17:50:00|622.01|614.21|620.28|612.48|622.01|614.21|619.71|611.91|530
1657475700000|2022-07-10 17:55:00|620.25|612.45|620.24|612.44|620.49|612.69|619.92|612.12|597
1657476000000|2022-07-10 18:00:00|620.31|612.51|620.48|612.68|620.57|612.77|620.09|612.29|527
1657476300000|2022-07-10 18:05:00|620.46|612.66|619.39|611.59|620.64|612.84|619.17|611.37|544
1657476600000|2022-07-10 18:10:00|619.38|611.58|620.17|612.37|620.34|612.54|619.24|611.44|258
1657476900000|2022-07-10 18:15:00|620.18|612.38|619.72|611.92|620.52|612.72|619.7|611.9|306
1657477200000|2022-07-10 18:20:00|619.75|611.95|619.84|612.04|620.4|612.6|619.44|611.64|304
1657477500000|2022-07-10 18:25:00|619.69|611.89|619.59|611.79|620.34|612.54|619.5|611.7|254
1657477800000|2022-07-10 18:30:00|619.61|611.81|620.15|612.35|620.16|612.36|619.46|611.66|314
1657478100000|2022-07-10 18:35:00|620.13|612.33|618.58|610.78|620.16|612.36|618.58|610.78|449
1657478400000|2022-07-10 18:40:00|618.59|610.79|619.37|611.57|619.49|611.69|618.59|610.79|458
1657478700000|2022-07-10 18:45:00|619.4|611.6|619.61|611.81|619.65|611.85|619.18|611.38|312
1657479000000|2022-07-10 18:50:00|619.66|611.86|620.02|612.22|620.15|612.35|619.32|611.52|382
1657479300000|2022-07-10 18:55:00|620.05|612.25|621.71|613.91|621.98|614.18|619.93|612.13|328
1657479600000|2022-07-10 19:00:00|621.7|613.9|619.38|611.58|621.7|613.9|619.37|611.57|438
1657479900000|2022-07-10 19:05:00|619.35|611.55|619.16|611.36|619.74|611.94|618.74|610.94|359
1657480200000|2022-07-10 19:10:00|619.19|611.39|619.81|612.01|620.18|612.38|619.11|611.31|384
1657480500000|2022-07-10 19:15:00|619.82|612.02|619.62|611.82|620.6|612.8|619.62|611.82|394
1657480800000|2022-07-10 19:20:00|619.68|611.88|621|611.7|621|612.24|619.37|610.9|329
1657481100000|2022-07-10 19:25:00|620.99|611.69|620.27|610.97|621.74|612.44|620.18|610.88|536
1657481400000|2022-07-10 19:30:00|620.26|610.96|620.49|611.19|620.99|611.69|619.97|610.67|566
1657481700000|2022-07-10 19:35:00|620.47|611.17|620.74|611.44|621.8|612.5|620.19|610.89|605
1657482000000|2022-07-10 19:40:00|620.76|611.46|620.3|611|621.03|611.73|620.17|610.87|341
1657482300000|2022-07-10 19:45:00|620.31|611.01|620.39|611.09|620.75|611.45|620.06|610.76|378
1657482600000|2022-07-10 19:50:00|620.4|611.1|621.83|612.53|621.9|612.6|620.32|611.02|331
1657482900000|2022-07-10 19:55:00|621.94|612.64|624.41|615.11|624.42|615.12|621.35|612.05|531
1657483200000|2022-07-10 20:00:00|624.38|615.08|623.29|613.99|624.41|615.11|622.99|613.69|391
1657483500000|2022-07-10 20:05:00|623.26|613.96|623.3|614|623.58|614.28|622.3|613|415
1657483800000|2022-07-10 20:10:00|623.29|613.99|622.83|613.53|623.34|614.04|622.45|613.15|356
1657484100000|2022-07-10 20:15:00|622.82|613.52|622.37|613.07|623.01|613.71|622.03|612.73|582
1657484400000|2022-07-10 20:20:00|622.36|613.06|624.88|615.58|625.01|615.71|622.01|612.71|535
1657484700000|2022-07-10 20:25:00|624.91|615.61|623.87|614.57|625.97|616.67|623.68|614.38|668
1657485000000|2022-07-10 20:30:00|623.85|614.55|623.64|614.34|624.06|614.76|623.28|613.98|559
1657485300000|2022-07-10 20:35:00|623.67|614.37|622.46|613.16|623.77|614.47|622.2|612.9|571
1657485600000|2022-07-10 20:40:00|622.47|613.17|623.37|614.07|623.5|614.2|622.2|612.9|621
1657485900000|2022-07-10 20:45:00|623.38|614.08|622.96|613.66|624.04|614.74|622.86|613.56|557
1657486200000|2022-07-10 20:50:00|622.95|613.65|623.16|613.86|623.41|614.11|622.93|613.63|573
1657486500000|2022-07-10 20:55:00|623.19|613.89|623.34|614.04|623.88|614.58|621.84|612.54|629
1657486800000|2022-07-10 21:00:00|623.51|614.21|624.42|616.62|624.81|617.01|622.07|613.68|628
1657487100000|2022-07-10 21:05:00|624.44|616.64|624.79|616.99|625.58|617.78|623.72|615.92|640
1657487400000|2022-07-10 21:10:00|624.93|617.13|624.17|616.37|625.09|617.29|623.61|615.81|590
1657487700000|2022-07-10 21:15:00|624.16|616.36|623.7|615.9|624.45|616.65|623.52|615.72|426
1657488000000|2022-07-10 21:20:00|623.73|615.93|623.93|616.13|624.41|616.61|623.37|615.57|263
1657488300000|2022-07-10 21:25:00|623.92|616.12|624.15|616.35|624.3|616.5|623.43|615.63|367
1657488600000|2022-07-10 21:30:00|624.17|616.37|623.59|615.79|624.27|616.47|623.49|615.69|234
1657488900000|2022-07-10 21:35:00|623.5|615.7|623.92|616.12|624.27|616.47|623.41|615.61|242
1657489200000|2022-07-10 21:40:00|623.91|616.11|626.12|618.32|626.15|618.35|623.91|616.11|477
1657489500000|2022-07-10 21:45:00|626.04|618.24|624.86|617.06|626.08|618.28|624.61|616.81|378
1657489800000|2022-07-10 21:50:00|624.87|617.07|624.96|617.16|625.03|617.23|624.35|616.55|311
1657490100000|2022-07-10 21:55:00|624.93|617.13|624.38|616.58|625.14|617.34|624.36|616.56|285
1657490400000|2022-07-10 22:00:00|624.36|616.56|619.7|611.9|624.38|616.58|619.4|611.6|560
1657490700000|2022-07-10 22:05:00|619.57|611.77|619.45|611.65|619.78|611.98|617.86|610.06|577
1657491000000|2022-07-10 22:10:00|619.44|611.64|619.07|611.27|619.47|611.67|618.46|610.66|335
1657491300000|2022-07-10 22:15:00|619.17|611.37|618.12|610.32|619.25|611.45|617.26|609.46|436
1657491600000|2022-07-10 22:20:00|618.09|610.29|618.28|610.48|618.57|610.77|617.61|609.81|467
1657491900000|2022-07-10 22:25:00|618.31|610.51|618.18|610.38|618.57|610.77|618.06|610.26|513
1657492200000|2022-07-10 22:30:00|618.21|610.41|618.62|610.82|619.34|611.54|617.64|609.84|480
1657492500000|2022-07-10 22:35:00|618.64|610.84|618.72|610.92|620.11|612.31|618.53|610.73|502
1657492800000|2022-07-10 22:40:00|618.77|610.97|619.25|611.45|620|612.2|618.54|610.74|457
1657493100000|2022-07-10 22:45:00|619.16|611.36|619.53|611.73|620.27|612.47|619.12|611.32|397
1657493400000|2022-07-10 22:50:00|619.52|611.72|620.04|612.24|620.3|612.5|618.94|611.14|569
1657493700000|2022-07-10 22:55:00|620.1|612.3|620.19|612.39|620.7|612.9|619.33|611.53|659
1657494000000|2022-07-10 23:00:00|620.2|612.4|618.16|610.36|620.34|612.54|617.57|609.77|673
1657494300000|2022-07-10 23:05:00|618.15|610.35|616.68|608.88|619.14|611.34|616.64|608.84|682
1657494600000|2022-07-10 23:10:00|616.66|608.86|616.92|609.12|617.52|609.72|616.57|608.77|703
1657494900000|2022-07-10 23:15:00|616.74|608.94|618.01|610.21|618.14|610.34|616.5|608.7|667
1657495200000|2022-07-10 23:20:00|618.02|610.22|623.65|615.85|624.98|617.18|617.83|610.03|671
1657495500000|2022-07-10 23:25:00|623.67|615.87|623|615.2|624.48|616.68|622.31|614.51|613
1657495800000|2022-07-10 23:30:00|622.99|615.19|619.51|611.71|623.11|615.31|619.51|611.71|377
1657496100000|2022-07-10 23:35:00|619.5|611.7|619.83|612.03|621.26|613.46|618.68|610.88|598
1657496400000|2022-07-10 23:40:00|619.88|612.08|622.28|614.48|622.48|614.68|619.47|611.67|395
1657496700000|2022-07-10 23:45:00|622.47|614.67|624.14|616.34|624.53|616.73|621.46|613.66|627
1657497000000|2022-07-10 23:50:00|624.12|616.32|624.5|616.7|625.07|617.27|623.6|615.8|614
1657497300000|2022-07-10 23:55:00|624.53|616.73|623.27|615.47|624.9|617.1|622.54|614.74|588
1657497600000|2022-07-11 00:00:00|623.25|615.45|622.71|614.91|624.51|616.71|620.99|613.19|730
1657497900000|2022-07-11 00:05:00|622.7|614.9|623.84|616.04|624.57|616.77|621.69|613.89|691
1657498200000|2022-07-11 00:10:00|623.85|616.05|624.36|616.56|624.7|616.9|623.67|615.87|660
1657498500000|2022-07-11 00:15:00|624.37|616.57|618.74|610.94|625.72|617.92|618.57|610.77|715
1657498800000|2022-07-11 00:20:00|618.77|610.97|620.02|612.22|621.18|613.38|618.75|610.95|659
1657499100000|2022-07-11 00:25:00|619.99|612.19|620.62|612.82|622.36|614.56|619.87|612.07|677
1657499400000|2022-07-11 00:30:00|620.64|612.84|618.22|610.42|620.67|612.87|618.22|610.42|618
1657499700000|2022-07-11 00:35:00|618.26|610.46|622.19|614.39|622.48|614.68|618.05|610.25|698
1657500000000|2022-07-11 00:40:00|622.12|614.32|623.14|615.34|625.06|617.26|622.12|614.32|555
1657500300000|2022-07-11 00:45:00|623.01|615.21|623.92|616.12|624.97|617.17|622.37|614.57|615
1657500600000|2022-07-11 00:50:00|623.93|616.13|624.25|616.45|624.67|616.87|623.64|615.84|482
1657500900000|2022-07-11 00:55:00|624.27|616.47|623.75|615.95|624.63|616.83|623.5|615.7|416
1657501200000|2022-07-11 01:00:00|623.76|615.96|626.24|618.44|626.55|618.75|622.48|614.68|386
1657501500000|2022-07-11 01:05:00|626.25|618.45|627.12|619.32|627.4|619.6|624.49|616.69|620
1657501800000|2022-07-11 01:10:00|627.13|619.33|627.64|619.84|627.76|619.96|626.32|618.52|507
1657502100000|2022-07-11 01:15:00|627.72|619.92|623.92|616.12|627.72|619.92|623.74|615.94|484
1657502400000|2022-07-11 01:20:00|623.93|616.13|619.68|611.88|624.4|616.6|618.99|611.19|691
1657502700000|2022-07-11 01:25:00|619.72|611.92|619.9|612.1|621.27|613.47|619.55|611.75|695
1657503000000|2022-07-11 01:30:00|619.89|612.09|620.78|612.98|620.87|613.07|619.54|611.74|677
1657503300000|2022-07-11 01:35:00|620.73|612.93|620.29|612.49|620.83|613.03|618.7|610.9|667
1657503600000|2022-07-11 01:40:00|620.16|612.36|621.68|613.88|621.88|614.08|620.16|612.36|643
1657503900000|2022-07-11 01:45:00|621.67|613.87|621.85|614.05|622.97|615.17|621.43|613.63|445
1657504200000|2022-07-11 01:50:00|621.88|614.08|621.3|613.5|622.06|614.26|620.42|612.62|447
1657504500000|2022-07-11 01:55:00|621.31|613.51|620.6|612.8|622.37|614.57|619.92|612.12|450
1657504800000|2022-07-11 02:00:00|620.63|612.83|618.49|610.69|620.8|613|618.49|610.69|462
1657505100000|2022-07-11 02:05:00|618.5|610.7|619.32|611.52|619.7|611.9|618.05|610.25|376
1657505400000|2022-07-11 02:10:00|619.33|611.53|617.02|609.22|619.33|611.53|615.72|607.92|683
1657505700000|2022-07-11 02:15:00|616.95|609.15|618.38|610.58|618.52|610.72|616.42|608.62|579
1657506000000|2022-07-11 02:20:00|618.39|610.59|617.45|609.65|618.52|610.72|617.3|609.5|350
1657506300000|2022-07-11 02:25:00|617.46|609.66|619.38|611.58|619.56|611.76|617.36|609.56|413
1657506600000|2022-07-11 02:30:00|619.35|611.55|619.92|612.12|620.46|612.66|619.23|611.43|507
1657506900000|2022-07-11 02:35:00|619.94|612.14|620.28|612.48|621.01|613.21|619.88|612.08|400
1657507200000|2022-07-11 02:40:00|620.27|612.47|620.39|612.59|621.07|613.27|620.04|612.24|376
1657507500000|2022-07-11 02:45:00|620.29|612.49|619.49|611.69|620.45|612.65|619.45|611.65|321
1657507800000|2022-07-11 02:50:00|619.48|611.68|617.62|609.82|619.71|611.91|617.51|609.71|545
1657508100000|2022-07-11 02:55:00|617.61|609.81|616.47|608.67|617.64|609.84|616.26|608.46|579
1657508400000|2022-07-11 03:00:00|616.45|608.65|611.42|603.62|616.73|608.93|609.98|602.18|725
1657508700000|2022-07-11 03:05:00|611.41|603.61|616.37|608.57|617.03|609.23|611.41|603.61|706
1657509000000|2022-07-11 03:10:00|616.4|608.6|620.3|612.5|620.94|613.14|616.4|608.6|752
1657509300000|2022-07-11 03:15:00|620.32|612.52|621.15|613.35|621.29|613.49|619.64|611.84|738
1657509600000|2022-07-11 03:20:00|621.14|613.34|622.38|614.58|623.07|615.27|620.98|613.18|615
1657509900000|2022-07-11 03:25:00|622.37|614.57|621.28|613.48|623.16|615.36|620.63|612.83|660
1657510200000|2022-07-11 03:30:00|621.29|613.49|621.92|614.12|622.09|614.29|621.17|613.37|604
1657510500000|2022-07-11 03:35:00|621.93|614.13|622.15|614.35|622.95|615.15|621.63|613.83|635
1657510800000|2022-07-11 03:40:00|622.13|614.33|622.2|614.4|622.57|614.77|621.49|613.69|564
1657511100000|2022-07-11 03:45:00|622.22|614.42|622.53|614.73|622.59|614.79|621.95|614.15|568
1657511400000|2022-07-11 03:50:00|622.52|614.72|621.66|613.86|622.67|614.87|621.52|613.72|548
1657511700000|2022-07-11 03:55:00|621.68|613.88|623.17|615.37|623.59|615.79|620.29|612.49|673
1657512000000|2022-07-11 04:00:00|623.16|615.36|624.67|616.87|624.92|617.12|623.01|615.21|546
1657512300000|2022-07-11 04:05:00|624.63|616.83|621.38|613.58|625.52|617.72|621.38|613.58|564
1657512600000|2022-07-11 04:10:00|621.44|613.64|622.38|614.58|622.75|614.95|620.51|612.71|620
1657512900000|2022-07-11 04:15:00|622.36|614.56|623.48|615.68|623.48|615.68|621.99|614.19|542
1657513200000|2022-07-11 04:20:00|623.4|615.6|621.21|613.41|624.97|617.17|621.06|613.26|688
1657513500000|2022-07-11 04:25:00|621.22|613.42|620|612.2|621.34|613.54|619.67|611.87|633
1657513800000|2022-07-11 04:30:00|620.01|612.21|620.34|612.54|621.73|613.93|619.96|612.16|603
1657514100000|2022-07-11 04:35:00|620.33|612.53|619.93|612.13|620.76|612.96|619.32|611.52|599
1657514400000|2022-07-11 04:40:00|619.98|612.18|621.61|613.81|621.68|613.88|619.36|611.56|620
1657514700000|2022-07-11 04:45:00|621.98|614.18|624.08|616.28|624.63|616.83|621.43|613.63|662
1657515000000|2022-07-11 04:50:00|624.1|616.3|625.42|617.62|625.51|617.71|623.93|616.13|609
1657515300000|2022-07-11 04:55:00|625.45|617.65|626.47|618.67|627.53|619.73|625.36|617.56|666
1657515600000|2022-07-11 05:00:00|626.48|618.68|624.6|616.8|627.22|619.42|624.41|616.61|696
1657515900000|2022-07-11 05:05:00|624.61|616.81|627.39|619.59|628.46|620.66|624.52|616.72|635
1657516200000|2022-07-11 05:10:00|627.38|619.58|625.14|617.34|628.52|620.72|624.11|616.31|551
1657516500000|2022-07-11 05:15:00|625.15|617.35|627.49|619.69|628.15|620.35|625.06|617.26|451
1657516800000|2022-07-11 05:20:00|627.51|619.71|628.45|620.65|629.03|621.23|627.49|619.69|627
1657517100000|2022-07-11 05:25:00|628.46|620.66|629.05|621.25|629.41|621.61|627.65|619.85|636
1657517400000|2022-07-11 05:30:00|628.95|621.15|628.27|620.47|629.56|621.76|628.14|620.34|612
1657517700000|2022-07-11 05:35:00|628.25|620.45|626.22|618.42|628.46|620.66|626.11|618.31|628
1657518000000|2022-07-11 05:40:00|626.25|618.45|627.08|619.28|627.98|620.18|625.06|617.26|603
1657518300000|2022-07-11 05:45:00|627.09|619.29|622.59|614.79|627.2|619.4|621.4|613.6|656
1657518600000|2022-07-11 05:50:00|622.61|614.81|618.28|610.48|622.62|614.82|616.88|609.08|659
1657518900000|2022-07-11 05:55:00|618.3|610.5|619.37|611.57|619.52|611.72|618.07|610.27|547
1657519200000|2022-07-11 06:00:00|619.39|611.59|622.47|614.67|622.57|614.77|619.3|611.5|694
1657519500000|2022-07-11 06:05:00|622.37|614.57|620.26|612.46|623.62|615.82|619.08|611.28|626
1657519800000|2022-07-11 06:10:00|620.27|612.47|620.18|612.38|620.63|612.83|617.83|610.03|803
1657520100000|2022-07-11 06:15:00|620.29|612.49|623.02|615.22|623.36|615.56|618.51|610.71|685
1657520400000|2022-07-11 06:20:00|623.04|615.24|622.53|614.73|623.26|615.46|621.52|613.72|644
1657520700000|2022-07-11 06:25:00|622.54|614.74|622.84|615.04|623.26|615.46|621.37|613.57|594
1657521000000|2022-07-11 06:30:00|622.8|615|623.73|615.93|624.73|616.93|622.47|614.67|616
1657521300000|2022-07-11 06:35:00|624.02|616.22|620.7|612.9|624.41|616.61|620.62|612.82|632
1657521600000|2022-07-11 06:40:00|620.63|612.83|624.14|616.34|624.22|616.42|620.43|612.63|634
1657521900000|2022-07-11 06:45:00|624.13|616.33|623.01|615.21|624.73|616.93|622.39|614.59|601
1657522200000|2022-07-11 06:50:00|623.03|615.23|621.52|613.72|623.13|615.33|620.94|613.14|525
1657522500000|2022-07-11 06:55:00|621.54|613.74|620.75|612.95|622.3|614.5|620.53|612.73|421
1657522800000|2022-07-11 07:00:00|620.87|613.07|623.46|615.66|623.87|616.07|620.11|612.31|508
1657523100000|2022-07-11 07:05:00|623.48|615.68|624.2|616.4|626.14|618.34|623.43|615.63|516
1657523400000|2022-07-11 07:10:00|624.22|616.42|624.66|616.86|625.4|617.6|624.15|616.35|423
1657523700000|2022-07-11 07:15:00|624.68|616.88|625.68|617.88|626.36|618.56|624.52|616.72|516
1657524000000|2022-07-11 07:20:00|625.66|617.86|624.42|616.62|626.68|618.88|624.02|616.22|458
1657524300000|2022-07-11 07:25:00|624.41|616.61|626.11|618.31|626.41|618.61|624.27|616.47|295
1657524600000|2022-07-11 07:30:00|626.12|618.32|627.9|620.1|628.03|620.23|625.41|617.61|476
1657524900000|2022-07-11 07:35:00|627.91|620.11|627.93|620.13|628.38|620.58|627.01|619.21|625
1657525200000|2022-07-11 07:40:00|627.92|620.12|631.87|624.07|632.23|624.43|627.68|619.88|660
1657525500000|2022-07-11 07:45:00|631.86|624.06|630.09|622.29|632.12|624.32|629.52|621.72|708
1657525800000|2022-07-11 07:50:00|630.06|622.26|631.06|623.26|631.27|623.47|629.72|621.92|651
1657526100000|2022-07-11 07:55:00|631.05|623.25|631.24|623.44|632.33|624.53|630.75|622.95|616
1657526400000|2022-07-11 08:00:00|631.25|623.45|630.02|622.22|631.95|624.15|629.72|621.92|675
1657526700000|2022-07-11 08:05:00|630.01|622.21|631.7|623.9|632.09|624.29|629.81|622.01|624
1657527000000|2022-07-11 08:10:00|631.66|623.86|634.38|626.58|635.69|627.89|631.47|623.67|688
1657527300000|2022-07-11 08:15:00|634.43|626.63|633.91|626.11|635.93|628.13|633.33|625.53|672
1657527600000|2022-07-11 08:20:00|634.02|626.22|631.48|623.68|634.22|626.42|631.44|623.64|615
1657527900000|2022-07-11 08:25:00|631.47|623.67|632.43|624.63|633.03|625.23|631.4|623.6|548
1657528200000|2022-07-11 08:30:00|632.45|624.65|631.92|624.12|632.98|625.18|630.95|623.15|631
1657528500000|2022-07-11 08:35:00|631.95|624.15|633.34|625.54|635.15|627.35|631.4|623.6|684
1657528800000|2022-07-11 08:40:00|633.32|625.52|631.44|623.64|633.37|625.57|631.24|623.44|575
1657529100000|2022-07-11 08:45:00|631.41|623.61|632.45|624.65|633.03|625.23|631.4|623.6|559
1657529400000|2022-07-11 08:50:00|632.46|624.66|634.37|626.57|635.01|627.21|631.34|623.54|576
1657529700000|2022-07-11 08:55:00|634.38|626.58|633.35|625.55|634.44|626.64|633.09|625.29|558
1657530000000|2022-07-11 09:00:00|633.34|625.54|635.06|627.26|635.93|628.13|633|625.2|661
1657530300000|2022-07-11 09:05:00|635.03|627.23|635.17|627.37|636.1|628.3|634.68|626.88|574
1657530600000|2022-07-11 09:10:00|635.18|627.38|636.25|628.45|636.94|629.14|634.63|626.83|624
1657530900000|2022-07-11 09:15:00|636.26|628.46|634.81|627.01|637|629.2|633.7|625.9|686
1657531200000|2022-07-11 09:20:00|634.96|627.16|634.31|626.51|635.1|627.3|633.87|626.07|614
1657531500000|2022-07-11 09:25:00|634.32|626.52|632.92|625.12|634.84|627.04|632.01|624.21|619
1657531800000|2022-07-11 09:30:00|632.88|625.08|632.61|624.81|633.59|625.79|631.77|623.97|606
1657532100000|2022-07-11 09:35:00|632.6|624.8|629.35|621.55|632.71|624.91|629.11|621.31|638
1657532400000|2022-07-11 09:40:00|629.36|621.56|628.72|620.92|630.02|622.22|628.32|620.52|581
1657532700000|2022-07-11 09:45:00|628.73|620.93|628.29|620.49|629.89|622.09|628.15|620.35|584
1657533000000|2022-07-11 09:50:00|628.3|620.5|628.93|621.13|630.09|622.29|628.14|620.34|561
1657533300000|2022-07-11 09:55:00|628.94|621.14|629.49|621.69|629.86|622.06|628.94|621.14|629
1657533600000|2022-07-11 10:00:00|629.51|621.71|630.88|623.08|631.08|623.28|628.49|620.69|617
1657533900000|2022-07-11 10:05:00|630.86|623.06|629.4|621.6|632.09|624.29|629.38|621.58|594
1657534200000|2022-07-11 10:10:00|629.42|621.62|630.02|622.22|630.29|622.49|628.13|620.33|658
1657534500000|2022-07-11 10:15:00|630.06|622.26|630.98|623.18|631.28|623.48|629.41|621.61|554
1657534800000|2022-07-11 10:20:00|630.96|623.16|632.09|624.29|632.39|624.59|630.47|622.67|647
1657535100000|2022-07-11 10:25:00|632.08|624.28|631.61|623.81|632.4|624.6|631.32|623.52|515
1657535400000|2022-07-11 10:30:00|631.6|623.8|632.29|624.49|632.42|624.62|631.5|623.7|577
1657535700000|2022-07-11 10:35:00|632.28|624.48|631.47|623.67|632.46|624.66|631.35|623.55|553
1657536000000|2022-07-11 10:40:00|631.54|623.74|632.18|624.38|632.36|624.56|631.32|623.52|582
1657536300000|2022-07-11 10:45:00|632.08|624.28|634.32|626.52|634.96|627.16|631.2|623.4|547
1657536600000|2022-07-11 10:50:00|634.33|626.53|631.26|623.46|634.42|626.62|631.03|623.23|617
1657536900000|2022-07-11 10:55:00|631.27|623.47|630.95|623.15|631.86|624.06|630.39|622.59|538
1657537200000|2022-07-11 11:00:00|630.97|623.17|631.53|623.73|631.68|623.88|630.51|622.71|556
1657537500000|2022-07-11 11:05:00|631.55|623.75|631.13|623.33|632.11|624.31|630.83|623.03|537
1657537800000|2022-07-11 11:10:00|630.87|623.07|630.98|623.18|632.26|624.46|630.87|623.07|492
1657538100000|2022-07-11 11:15:00|631.04|623.24|631.05|623.25|632.27|624.47|630.84|623.04|525
1657538400000|2022-07-11 11:20:00|631.04|623.24|630.49|622.69|631.86|624.06|630.33|622.53|528
1657538700000|2022-07-11 11:25:00|630.48|622.68|629|621.2|630.56|622.76|629|621.2|491
1657539000000|2022-07-11 11:30:00|629.22|621.42|629.97|622.17|630.6|622.8|628.97|621.17|526
1657539300000|2022-07-11 11:35:00|629.98|622.18|627.47|619.67|630.06|622.26|627.47|619.67|588
1657539600000|2022-07-11 11:40:00|627.49|619.69|627.06|619.26|628.12|620.32|626.34|618.54|601
1657539900000|2022-07-11 11:45:00|627.04|619.24|626.51|618.71|627.58|619.78|626.15|618.35|614
1657540200000|2022-07-11 11:50:00|626.5|618.7|624.55|616.75|626.51|618.71|624.17|616.37|568
1657540500000|2022-07-11 11:55:00|624.52|616.72|624.33|616.53|625.3|617.5|623.92|616.12|536
1657540800000|2022-07-11 12:00:00|624.35|616.55|621.13|613.33|624.45|616.65|621.13|613.33|609
1657541100000|2022-07-11 12:05:00|621.14|613.34|623.62|615.82|624.3|616.5|621.12|613.32|626
1657541400000|2022-07-11 12:10:00|623.55|615.75|623.03|615.23|624.2|616.4|622.87|615.07|545
1657541700000|2022-07-11 12:15:00|623.04|615.24|622.29|614.49|623.47|615.67|622.16|614.36|584
1657542000000|2022-07-11 12:20:00|622.33|614.53|626.36|618.56|626.36|618.56|622.27|614.47|654
1657542300000|2022-07-11 12:25:00|626.38|618.58|626.1|618.3|626.38|618.58|625.02|617.22|587
1657542600000|2022-07-11 12:30:00|626.09|618.29|627.25|619.45|628.19|620.39|626|618.2|659
1657542900000|2022-07-11 12:35:00|627.24|619.44|628.9|621.1|629.04|621.24|627.24|619.44|461
1657543200000|2022-07-11 12:40:00|628.89|621.09|629.26|621.46|629.52|621.72|628.34|620.54|484
1657543500000|2022-07-11 12:45:00|629.27|621.47|628.91|621.11|630|622.2|627.75|619.95|606
1657543800000|2022-07-11 12:50:00|628.9|621.1|631.65|623.85|631.92|624.12|628.88|621.08|640
1657544100000|2022-07-11 12:55:00|631.64|623.84|632.62|624.82|634.29|626.49|631.43|623.63|689
1657544400000|2022-07-11 13:00:00|632.63|624.83|631.49|623.69|634.01|626.21|631.17|623.37|760
1657544700000|2022-07-11 13:05:00|631.5|623.7|630.57|622.77|631.58|623.78|629.79|621.99|616
1657545000000|2022-07-11 13:10:00|630.54|622.74|628.99|621.19|630.98|623.18|628.97|621.17|571
1657545300000|2022-07-11 13:15:00|629.01|621.21|630.24|622.44|631.04|623.24|628.53|620.73|606
1657545600000|2022-07-11 13:20:00|630.25|622.45|631.43|623.63|632.13|624.33|630.07|622.27|655
1657545900000|2022-07-11 13:25:00|631.41|623.61|629.23|621.43|631.41|623.61|629.23|621.43|594
1657546200000|2022-07-11 13:30:00|629.18|621.38|630.44|622.64|634.5|626.7|627.52|619.72|876
1657546500000|2022-07-11 13:35:00|630.38|622.58|627.1|619.3|630.38|622.58|625.29|617.49|915
1657546800000|2022-07-11 13:40:00|627.05|619.25|627.19|619.39|627.45|619.65|625.43|617.63|788
1657547100000|2022-07-11 13:45:00|627.16|619.36|623.58|615.78|627.25|619.45|622.02|614.22|826
1657547400000|2022-07-11 13:50:00|623.6|615.8|622.08|614.28|624.94|617.14|619.07|611.27|912
1657547700000|2022-07-11 13:55:00|621.71|613.91|622.8|615|624.19|616.39|621.44|613.64|877
1657548000000|2022-07-11 14:00:00|622.78|614.98|621.45|613.65|623.04|615.24|619.54|611.74|813
1657548300000|2022-07-11 14:05:00|621.43|613.63|624.95|617.15|625.08|617.28|620.9|613.1|804
1657548600000|2022-07-11 14:10:00|624.96|617.16|624.73|616.93|627.02|619.22|624.68|616.88|769
1657548900000|2022-07-11 14:15:00|624.68|616.88|623.24|615.44|625.26|617.46|622.83|615.03|728
1657549200000|2022-07-11 14:20:00|623.19|615.39|621.71|613.91|624.06|616.26|620.68|612.88|724
1657549500000|2022-07-11 14:25:00|621.55|613.75|622.06|614.26|622.83|615.03|620.87|613.07|661
1657549800000|2022-07-11 14:30:00|622.05|614.25|624.99|617.19|625.1|617.3|621.99|614.19|673
1657550100000|2022-07-11 14:35:00|625|617.2|626.33|618.53|626.97|619.17|623.55|615.75|695
1657550400000|2022-07-11 14:40:00|626.24|618.44|630.61|622.81|632.22|624.42|626.19|618.39|730
1657550700000|2022-07-11 14:45:00|630.64|622.84|631.2|623.4|632.98|625.18|630.05|622.25|728
1657551000000|2022-07-11 14:50:00|631.22|623.42|632.53|624.73|633.3|625.5|630.02|622.22|721
1657551300000|2022-07-11 14:55:00|632.52|624.72|629.87|622.07|632.96|625.16|629.65|621.85|711
1657551600000|2022-07-11 15:00:00|629.96|622.16|626.41|618.61|630.14|622.34|625.92|618.12|762
1657551900000|2022-07-11 15:05:00|626.39|618.59|628.4|620.6|629.02|621.22|626.26|618.46|601
1657552200000|2022-07-11 15:10:00|628.39|620.59|628.32|620.52|629.28|621.48|627.41|619.61|656
1657552500000|2022-07-11 15:15:00|628.34|620.54|630.77|622.97|631.37|623.57|628.08|620.28|688
1657552800000|2022-07-11 15:20:00|630.78|622.98|628.54|620.74|631.73|623.93|628.53|620.73|685
1657553100000|2022-07-11 15:25:00|628.52|620.72|632.04|624.24|632.24|624.44|628.51|620.71|662
1657553400000|2022-07-11 15:30:00|632.05|624.25|632.76|624.96|633.01|625.21|631.09|623.29|671
1657553700000|2022-07-11 15:35:00|632.77|624.97|634.42|626.62|635.14|627.34|632.75|624.95|715
1657554000000|2022-07-11 15:40:00|634.45|626.65|633.12|625.32|634.56|626.76|632.87|625.07|690
1657554300000|2022-07-11 15:45:00|633.44|625.64|632.15|624.35|634.02|626.22|631.68|623.88|715
1657554600000|2022-07-11 15:50:00|632.1|624.3|632.99|625.19|633.02|625.22|629.99|622.19|674
1657554900000|2022-07-11 15:55:00|633.01|625.21|633.95|626.15|635.19|627.39|632.87|625.07|655
1657555200000|2022-07-11 16:00:00|633.9|626.1|635.55|627.75|636.14|628.34|632.93|625.13|616
1657555500000|2022-07-11 16:05:00|635.69|627.89|639.26|631.46|640.11|632.31|635.41|627.61|772
1657555800000|2022-07-11 16:10:00|639.29|631.49|638.44|630.64|641.16|633.36|638.25|630.45|684
1657556100000|2022-07-11 16:15:00|638.45|630.65|637.36|629.56|639.08|631.28|636.56|628.76|469
1657556400000|2022-07-11 16:20:00|637.37|629.57|637.51|629.71|639.4|631.6|637.22|629.42|606
1657556700000|2022-07-11 16:25:00|637.54|629.74|637.29|629.49|637.57|629.77|636.19|628.39|503
1657557000000|2022-07-11 16:30:00|637.31|629.51|637.49|629.69|638.34|630.54|636.1|628.3|510
1657557300000|2022-07-11 16:35:00|637.5|629.7|639.15|631.35|639.2|631.4|637.48|629.68|648
1657557600000|2022-07-11 16:40:00|639.19|631.39|636.27|628.47|639.19|631.39|635.36|627.56|644
1657557900000|2022-07-11 16:45:00|636.25|628.45|636.44|628.64|637.13|629.33|635.24|627.44|513
1657558200000|2022-07-11 16:50:00|636.43|628.63|638.6|630.8|638.61|630.81|635.98|628.18|553
1657558500000|2022-07-11 16:55:00|638.61|630.81|635.41|627.61|638.92|631.12|635.35|627.55|669
1657558800000|2022-07-11 17:00:00|635.4|627.6|637.99|630.19|638.1|630.3|635.36|627.56|663
1657559100000|2022-07-11 17:05:00|638.03|630.23|642.02|634.22|642.22|634.42|637.93|630.13|569
1657559400000|2022-07-11 17:10:00|642.03|634.23|641.21|633.41|642.94|635.14|640.94|633.14|763
1657559700000|2022-07-11 17:15:00|641.03|633.23|640.21|632.41|641.36|633.56|639.03|631.23|653
1657560000000|2022-07-11 17:20:00|640.23|632.43|640.12|632.32|641.18|633.38|639.35|631.55|719
1657560300000|2022-07-11 17:25:00|640.21|632.41|640.18|632.38|641.17|633.37|639.22|631.42|648
1657560600000|2022-07-11 17:30:00|640.3|632.5|639.95|632.15|641.23|633.43|639.91|632.11|682
1657560900000|2022-07-11 17:35:00|640|632.2|642.13|634.33|642.18|634.38|639.93|632.13|616
1657561200000|2022-07-11 17:40:00|642.11|634.31|642.96|635.16|643.16|635.36|641.44|633.64|739
1657561500000|2022-07-11 17:45:00|643.05|635.25|642.26|634.46|643.28|635.48|642.11|634.31|696
1657561800000|2022-07-11 17:50:00|642.25|634.45|643.08|635.28|643.15|635.35|641.37|633.57|719
1657562100000|2022-07-11 17:55:00|643.09|635.29|643.32|635.52|644.48|636.68|642.79|634.99|669
1657562400000|2022-07-11 18:00:00|643.31|635.51|641.45|633.65|643.97|636.17|641.11|633.31|670
1657562700000|2022-07-11 18:05:00|641.46|633.66|641.27|633.47|643.2|635.4|641.03|633.23|628
1657563000000|2022-07-11 18:10:00|641.25|633.45|641.08|633.28|641.65|633.85|640.58|632.78|600
1657563300000|2022-07-11 18:15:00|641.13|633.33|639.47|631.67|641.9|634.1|639.29|631.49|624
1657563600000|2022-07-11 18:20:00|639.48|631.68|640.34|632.54|640.57|632.77|639.31|631.51|496
1657563900000|2022-07-11 18:25:00|640.33|632.53|642.8|635|643.03|635.23|640.33|632.53|586
1657564200000|2022-07-11 18:30:00|642.77|634.97|645.53|637.73|646.6|638.8|642.77|634.97|694
1657564500000|2022-07-11 18:35:00|645.52|637.72|645.45|637.65|645.52|637.72|643.93|636.13|597
1657564800000|2022-07-11 18:40:00|645.44|637.64|643.04|635.24|646.39|638.59|643.04|635.24|666
1657565100000|2022-07-11 18:45:00|643.06|635.26|642.83|635.03|643.7|635.9|642.05|634.25|712
1657565400000|2022-07-11 18:50:00|642.84|635.04|641.25|633.45|642.9|635.1|639.97|632.17|729
1657565700000|2022-07-11 18:55:00|641.24|633.44|637.98|630.18|641.59|633.79|637.9|630.1|675
1657566000000|2022-07-11 19:00:00|637.97|630.17|637.26|629.46|638.59|630.79|636.96|629.16|618
1657566300000|2022-07-11 19:05:00|637.13|629.33|636.26|628.46|637.34|629.54|635.96|628.16|691
1657566600000|2022-07-11 19:10:00|636.25|628.45|634.72|626.92|636.95|629.15|634.32|626.52|683
1657566900000|2022-07-11 19:15:00|634.85|627.05|633.17|625.37|636.15|628.35|632.41|624.61|711
1657567200000|2022-07-11 19:20:00|633.15|625.35|633.87|626.07|634.33|626.53|632.25|624.45|694
1657567500000|2022-07-11 19:25:00|633.86|626.06|634.95|627.15|635.03|627.23|633.27|625.47|640
1657567800000|2022-07-11 19:30:00|634.99|627.19|634.68|626.88|635.98|628.18|634|626.2|587
1657568100000|2022-07-11 19:35:00|634.74|626.94|634.84|627.04|634.87|627.07|633.64|625.84|618
1657568400000|2022-07-11 19:40:00|634.83|627.03|635.69|627.89|637|629.2|634.77|626.97|731
1657568700000|2022-07-11 19:45:00|635.68|627.88|636.04|628.24|636.62|628.82|634.88|627.08|718
1657569000000|2022-07-11 19:50:00|635.97|628.17|632.83|625.03|635.97|628.17|632.39|624.59|690
1657569300000|2022-07-11 19:55:00|632.87|625.07|634.2|626.4|634.2|626.4|632.86|625.06|671
1657569600000|2022-07-11 20:00:00|634.15|626.35|635.06|627.26|635.19|627.39|634.11|626.31|610
1657569900000|2022-07-11 20:05:00|635.05|627.25|634.56|626.76|635.97|628.17|634.11|626.31|558
1657570200000|2022-07-11 20:10:00|634.55|626.75|634.09|626.29|634.98|627.18|633.68|625.88|560
1657570500000|2022-07-11 20:15:00|634.1|626.3|630.04|622.24|634.32|626.52|629.96|622.16|577
1657570800000|2022-07-11 20:20:00|630.03|622.23|631.74|623.94|632.02|624.22|629.95|622.15|681
1657571100000|2022-07-11 20:25:00|631.85|624.05|633.93|626.13|634.26|626.46|631.55|623.75|602
1657571400000|2022-07-11 20:30:00|633.88|626.08|633.46|625.66|634.23|626.43|632.85|625.05|580
1657571700000|2022-07-11 20:35:00|633.28|625.48|634.52|626.72|634.94|627.14|632.94|625.14|530
1657572000000|2022-07-11 20:40:00|634.5|626.7|635.65|627.85|636.06|628.26|633.99|626.19|400
1657572300000|2022-07-11 20:45:00|635.68|627.88|635.01|627.21|636.06|628.26|634.77|626.97|620
1657572600000|2022-07-11 20:50:00|635.02|627.22|635.29|627.49|636|628.2|635.02|627.22|594
1657572900000|2022-07-11 20:55:00|635.23|627.43|635.66|627.86|635.66|627.86|633.85|626.05|538
1657573200000|2022-07-11 21:00:00|635.92|628.12|633.65|625.85|636.07|628.27|633.29|625.49|590
1657573500000|2022-07-11 21:05:00|633.79|625.99|637.1|629.3|637.16|629.36|633.71|625.91|477
1657573800000|2022-07-11 21:10:00|637.11|629.31|636.71|628.91|637.15|629.35|635.15|627.35|445
1657574100000|2022-07-11 21:15:00|636.72|628.92|635.26|627.46|636.94|629.14|635.17|627.37|495
1657574400000|2022-07-11 21:20:00|635.27|627.47|633.49|625.69|635.43|627.63|633.01|625.21|212
1657574700000|2022-07-11 21:25:00|633.48|625.68|633.63|625.83|633.68|625.88|633|625.2|258
1657575000000|2022-07-11 21:30:00|633.64|625.84|633.68|625.88|633.9|626.1|633|625.2|269
1657575300000|2022-07-11 21:35:00|633.69|625.89|635.45|627.65|635.63|627.83|633.68|625.88|185
1657575600000|2022-07-11 21:40:00|635.47|627.67|634.15|626.35|635.7|627.9|633.6|625.8|227
1657575900000|2022-07-11 21:45:00|634.18|626.38|625.93|618.13|634.92|627.12|625.77|617.97|402
1657576200000|2022-07-11 21:50:00|626.04|618.24|627.39|619.59|628.21|620.41|625.68|617.88|468
1657576500000|2022-07-11 21:55:00|627.38|619.58|627.76|619.96|628.61|620.81|627.2|619.4|287
1657576800000|2022-07-11 22:00:00|627.82|620.02|619.12|611.32|627.85|620.05|619.04|611.24|656
1657577100000|2022-07-11 22:05:00|619.24|611.44|620.49|612.69|620.83|613.03|618.9|611.1|658
1657577400000|2022-07-11 22:10:00|620.51|612.71|620.1|612.3|620.79|612.99|618.49|610.69|590
1657577700000|2022-07-11 22:15:00|620.11|612.31|618.97|611.17|621.07|613.27|617.11|609.31|655
1657578000000|2022-07-11 22:20:00|618.98|611.18|617.12|609.32|619.63|611.83|617.1|609.3|519
1657578300000|2022-07-11 22:25:00|617.11|609.31|617.26|609.46|618.13|610.33|613.55|605.75|622
1657578600000|2022-07-11 22:30:00|617.22|609.42|616.83|609.03|617.93|610.13|615.99|608.19|522
1657578900000|2022-07-11 22:35:00|616.81|609.01|615.13|607.33|616.81|609.01|613.86|606.06|716
1657579200000|2022-07-11 22:40:00|615.12|607.32|614.9|607.1|616.05|608.25|613.87|606.07|753
1657579500000|2022-07-11 22:45:00|614.89|607.09|613.86|606.06|616.3|608.5|613.69|605.89|772
1657579800000|2022-07-11 22:50:00|613.85|606.05|611.91|604.11|613.94|606.14|610.6|602.8|873
1657580100000|2022-07-11 22:55:00|611.9|604.1|613.45|605.65|615.03|607.23|611.79|603.99|718
1657580400000|2022-07-11 23:00:00|613.43|605.63|604.79|596.99|613.43|605.63|604.79|596.99|791
1657580700000|2022-07-11 23:05:00|605.09|597.29|604.07|596.27|605.09|597.29|602.41|594.61|731
1657581000000|2022-07-11 23:10:00|604.08|596.28|605.23|597.43|607.12|599.32|603.92|596.12|727
1657581300000|2022-07-11 23:15:00|605.42|597.62|604.32|596.52|606.28|598.48|604.28|596.48|679
1657581600000|2022-07-11 23:20:00|604.41|596.61|604.76|596.96|605.06|597.26|604.03|596.23|677
1657581900000|2022-07-11 23:25:00|604.69|596.89|604.18|596.38|604.87|597.07|602.07|594.27|668
1657582200000|2022-07-11 23:30:00|604.17|596.37|604.48|596.68|604.6|596.8|602.49|594.69|626
1657582500000|2022-07-11 23:35:00|604.45|596.65|607.15|599.35|608.52|600.72|604.13|596.33|687
1657582800000|2022-07-11 23:40:00|607.17|599.37|607.81|600.01|608|600.2|606.28|598.48|621
1657583100000|2022-07-11 23:45:00|607.8|600|609.11|601.31|610.43|602.63|607.36|599.56|697
1657583400000|2022-07-11 23:50:00|609.1|601.3|608.43|600.63|609.12|601.32|607.02|599.22|659
1657583700000|2022-07-11 23:55:00|608.42|600.62|607.88|600.08|608.46|600.66|607.04|599.24|650
1657584000000|2022-07-12 00:00:00|607.96|600.16|606.83|599.03|608.07|600.27|604|596.2|774
1657584300000|2022-07-12 00:05:00|606.85|599.05|608.53|600.73|608.99|601.19|606.23|598.43|670
1657584600000|2022-07-12 00:10:00|608.56|600.76|609.76|601.96|610.66|602.86|608.41|600.61|658
1657584900000|2022-07-12 00:15:00|609.74|601.94|609.89|602.09|612.2|604.4|608.97|601.17|704
1657585200000|2022-07-12 00:20:00|609.93|602.13|609.9|602.1|610.2|602.4|608.19|600.39|726
1657585500000|2022-07-12 00:25:00|609.81|602.01|609.64|601.84|610.03|602.23|607.15|599.35|817
1657585800000|2022-07-12 00:30:00|609.65|601.85|611.02|603.22|611.13|603.33|607.38|599.58|774
1657586100000|2022-07-12 00:35:00|611.03|603.23|618.31|610.51|618.56|610.76|610.99|603.19|619
1657586400000|2022-07-12 00:40:00|618.3|610.5|615.89|608.09|618.98|611.18|615.19|607.39|685
1657586700000|2022-07-12 00:45:00|615.84|608.04|617.16|609.36|619.83|612.03|615.57|607.77|752
1657587000000|2022-07-12 00:50:00|617.15|609.35|614.37|606.57|617.18|609.38|614.37|606.57|815
1657587300000|2022-07-12 00:55:00|614.36|606.56|616.23|608.43|616.99|609.19|613.07|605.27|808
1657587600000|2022-07-12 01:00:00|616.21|608.41|614.96|607.16|616.85|609.05|614.09|606.29|757
1657587900000|2022-07-12 01:05:00|614.92|607.12|616.06|608.26|616.49|608.69|614.78|606.98|637
1657588200000|2022-07-12 01:10:00|616.07|608.27|615.77|607.97|616.19|608.39|614.23|606.43|574
1657588500000|2022-07-12 01:15:00|615.78|607.98|618.17|610.37|618.91|611.11|615.18|607.38|602
1657588800000|2022-07-12 01:20:00|618.18|610.38|616.51|608.71|618.18|610.38|616.34|608.54|559
1657589100000|2022-07-12 01:25:00|616.52|608.72|615.8|608|616.54|608.74|615.16|607.36|432
1657589400000|2022-07-12 01:30:00|615.81|608.01|617.2|609.4|618.45|610.65|615.81|608.01|595
1657589700000|2022-07-12 01:35:00|617.19|609.39|617.72|609.92|617.89|610.09|616.25|608.45|599
1657590000000|2022-07-12 01:40:00|617.73|609.93|619.93|612.13|620.91|613.11|617.21|609.41|618
1657590300000|2022-07-12 01:45:00|619.94|612.14|616.86|609.06|619.94|612.14|614.58|606.78|664
1657590600000|2022-07-12 01:50:00|616.87|609.07|617.12|609.32|618.11|610.31|616.73|608.93|609
1657590900000|2022-07-12 01:55:00|617.08|609.28|617.25|609.45|617.99|610.19|616.82|609.02|432
1657591200000|2022-07-12 02:00:00|617.24|609.44|617.22|609.42|618.05|610.25|616.89|609.09|509
1657591500000|2022-07-12 02:05:00|617.29|609.49|616.21|608.41|618.12|610.32|616.16|608.36|407
1657591800000|2022-07-12 02:10:00|616.2|608.4|615.91|608.11|616.25|608.45|615.36|607.56|303
1657592100000|2022-07-12 02:15:00|615.93|608.13|615.89|608.09|616.23|608.43|615.4|607.6|264
1657592400000|2022-07-12 02:20:00|615.9|608.1|618.06|610.26|618.18|610.38|615.38|607.58|410
1657592700000|2022-07-12 02:25:00|618|610.2|618.95|611.15|619.19|611.39|617.93|610.13|343
1657593000000|2022-07-12 02:30:00|618.93|611.13|618.66|610.86|619.14|611.34|617.61|609.81|399
1657593300000|2022-07-12 02:35:00|618.76|610.96|620.13|612.33|620.21|612.41|618.62|610.82|362
1657593600000|2022-07-12 02:40:00|620.15|612.35|617.94|610.14|620.87|613.07|617.67|609.87|502
1657593900000|2022-07-12 02:45:00|617.93|610.13|616.6|608.8|617.95|610.15|616.59|608.79|312
1657594200000|2022-07-12 02:50:00|616.61|608.81|618.14|610.34|618.94|611.14|616.6|608.8|429
1657594500000|2022-07-12 02:55:00|618.16|610.36|617.92|610.12|618.87|611.07|617.18|609.38|412
1657594800000|2022-07-12 03:00:00|617.95|610.15|617.28|609.48|618.09|610.29|617.1|609.3|385
1657595100000|2022-07-12 03:05:00|617.29|609.49|614.6|606.8|617.74|609.94|612.38|604.58|594
1657595400000|2022-07-12 03:10:00|614.61|606.81|614.52|606.72|616.3|608.5|614.12|606.32|503
1657595700000|2022-07-12 03:15:00|614.53|606.73|615.06|607.26|615.92|608.12|614.14|606.34|540
1657596000000|2022-07-12 03:20:00|615.05|607.25|614.6|606.8|615.1|607.3|613.08|605.28|651
1657596300000|2022-07-12 03:25:00|614.62|606.82|614.03|606.23|615.47|607.67|613.89|606.09|561
1657596600000|2022-07-12 03:30:00|614.04|606.24|613.78|605.98|614.67|606.87|613.3|605.5|524
1657596900000|2022-07-12 03:35:00|613.75|605.95|613.94|606.14|614.21|606.41|613.25|605.45|551
1657597200000|2022-07-12 03:40:00|613.91|606.11|615.66|607.86|615.72|607.92|613.66|605.86|513
1657597500000|2022-07-12 03:45:00|615.65|607.85|615.59|607.79|616.08|608.28|615.25|607.45|453
1657597800000|2022-07-12 03:50:00|615.62|607.82|615.54|607.74|616.23|608.43|614.78|606.98|384
1657598100000|2022-07-12 03:55:00|615.56|607.76|615.8|608|616.05|608.25|615.37|607.57|355
1657598400000|2022-07-12 04:00:00|615.79|607.99|616.86|609.06|617.4|609.6|615.07|607.27|457
1657598700000|2022-07-12 04:05:00|616.85|609.05|617.16|609.36|617.87|610.07|616.68|608.88|407
1657599000000|2022-07-12 04:10:00|617.15|609.35|619.01|611.21|619.15|611.35|616.98|609.18|378
1657599300000|2022-07-12 04:15:00|618.91|611.11|617.85|610.05|619.04|611.24|617.83|610.03|344
1657599600000|2022-07-12 04:20:00|617.79|609.99|618.92|611.12|619.27|611.47|617.72|609.92|480
1657599900000|2022-07-12 04:25:00|618.91|611.11|624.08|616.28|624.18|616.38|618.84|611.04|666
1657600200000|2022-07-12 04:30:00|624.09|616.29|623.04|615.24|624.93|617.13|621.89|614.09|640
1657600500000|2022-07-12 04:35:00|623.06|615.26|622.88|615.08|623.74|615.94|622.09|614.29|548
1657600800000|2022-07-12 04:40:00|622.87|615.07|624.21|616.41|624.7|616.9|622.79|614.99|455
1657601100000|2022-07-12 04:45:00|624.22|616.42|625.13|617.33|625.65|617.85|623.89|616.09|392
1657601400000|2022-07-12 04:50:00|625.11|617.31|624.76|616.96|625.13|617.33|624.06|616.26|454
1657601700000|2022-07-12 04:55:00|624.77|616.97|625.93|618.13|626.14|618.34|624.63|616.83|328
1657602000000|2022-07-12 05:00:00|625.96|618.16|624.92|617.12|626.49|618.69|624.79|616.99|531
1657602300000|2022-07-12 05:05:00|624.98|617.18|624.19|616.39|625.02|617.22|623.03|615.23|570
1657602600000|2022-07-12 05:10:00|624.18|616.38|625.24|617.44|625.41|617.61|623.91|616.11|535
1657602900000|2022-07-12 05:15:00|625.25|617.45|623.38|615.58|625.54|617.74|623.26|615.46|458
1657603200000|2022-07-12 05:20:00|623.39|615.59|624.79|616.99|624.79|616.99|623.11|615.31|567
1657603500000|2022-07-12 05:25:00|624.78|616.98|624.21|616.41|624.99|617.19|624.02|616.22|589
1657603800000|2022-07-12 05:30:00|624.2|616.4|624.02|616.22|624.87|617.07|623.83|616.03|438
1657604100000|2022-07-12 05:35:00|624.03|616.23|624.32|616.52|624.38|616.58|623.93|616.13|320
1657604400000|2022-07-12 05:40:00|624.31|616.51|624.18|616.38|624.35|616.55|623.61|615.81|242
1657604700000|2022-07-12 05:45:00|624.19|616.39|623.43|615.63|624.63|616.83|623.33|615.53|364
1657605000000|2022-07-12 05:50:00|623.4|615.6|622.12|614.32|623.96|616.16|621.44|613.64|548
1657605300000|2022-07-12 05:55:00|622.13|614.33|621.22|613.42|622.98|615.18|621.05|613.25|495
1657605600000|2022-07-12 06:00:00|621.21|613.41|620.97|613.17|621.28|613.48|619.37|611.57|551
1657605900000|2022-07-12 06:05:00|620.99|613.19|619.8|612|621.28|613.48|619.58|611.78|655
1657606200000|2022-07-12 06:10:00|619.79|611.99|621.04|613.24|621.3|613.5|619.33|611.53|512
1657606500000|2022-07-12 06:15:00|621.02|613.22|621.96|614.16|622.23|614.43|620.42|612.62|376
1657606800000|2022-07-12 06:20:00|621.94|614.14|622.29|614.49|623.47|615.67|621.58|613.78|533
1657607100000|2022-07-12 06:25:00|622.28|614.48|621.38|613.58|622.65|614.85|621.38|613.58|399
1657607400000|2022-07-12 06:30:00|621.4|613.6|621.23|613.43|622.11|614.31|621.14|613.34|451
1657607700000|2022-07-12 06:35:00|621.22|613.42|618.89|611.09|621.42|613.62|618.89|611.09|454
1657608000000|2022-07-12 06:40:00|618.88|611.08|620.04|612.24|620.73|612.93|618.16|610.36|527
1657608300000|2022-07-12 06:45:00|620.03|612.23|616.94|609.14|620.29|612.49|616.71|608.91|512
1657608600000|2022-07-12 06:50:00|616.9|609.1|616.97|609.17|617.27|609.47|616.32|608.52|522
1657608900000|2022-07-12 06:55:00|616.96|609.16|618.15|610.35|618.16|610.36|616.62|608.82|399
1657609200000|2022-07-12 07:00:00|618.12|610.32|615.35|607.55|618.49|610.69|614.67|606.87|592
1657609500000|2022-07-12 07:05:00|615.3|607.5|616.66|608.86|618.3|610.5|615.02|607.22|697
1657609800000|2022-07-12 07:10:00|616.68|608.88|616.59|608.79|617.87|610.07|614.32|606.52|807
1657610100000|2022-07-12 07:15:00|616.61|608.81|618.59|610.79|619.08|611.28|615.48|607.68|761
1657610400000|2022-07-12 07:20:00|618.6|610.8|615.27|607.47|619.07|611.27|614.86|607.06|734
1657610700000|2022-07-12 07:25:00|615.22|607.42|614.95|607.15|615.94|608.14|614.47|606.67|691
1657611000000|2022-07-12 07:30:00|614.94|607.14|615.59|607.79|616.01|608.21|614.02|606.22|767
1657611300000|2022-07-12 07:35:00|615.58|607.78|617.14|609.34|617.59|609.79|615.12|607.32|692
1657611600000|2022-07-12 07:40:00|617.19|609.39|617.32|609.52|618.08|610.28|616.78|608.98|584
1657611900000|2022-07-12 07:45:00|617.31|609.51|618.13|610.33|618.6|610.8|617.03|609.23|678
1657612200000|2022-07-12 07:50:00|618.14|610.34|618.84|611.04|618.89|611.09|617.04|609.24|576
1657612500000|2022-07-12 07:55:00|618.85|611.05|619.98|612.18|620.16|612.36|618.07|610.27|625
1657612800000|2022-07-12 08:00:00|619.94|612.14|618.9|611.1|620.1|612.3|618.07|610.27|665
1657613100000|2022-07-12 08:05:00|618.94|611.14|621.83|614.03|622.08|614.28|618.57|610.77|648
1657613400000|2022-07-12 08:10:00|621.94|614.14|618.15|610.35|621.98|614.18|617.81|610.01|578
1657613700000|2022-07-12 08:15:00|618.14|610.34|616.14|608.34|618.28|610.48|616.14|608.34|657
1657614000000|2022-07-12 08:20:00|616.11|608.31|616.87|609.07|616.99|609.19|615.03|607.23|681
1657614300000|2022-07-12 08:25:00|616.86|609.06|616.53|608.73|616.97|609.17|615.54|607.74|661
1657614600000|2022-07-12 08:30:00|616.56|608.76|620.9|613.1|620.93|613.13|616.24|608.44|591
1657614900000|2022-07-12 08:35:00|620.89|613.09|618.96|611.16|621|613.2|618.77|610.97|568
1657615200000|2022-07-12 08:40:00|618.98|611.18|620.14|612.34|620.15|612.35|618.95|611.15|534
1657615500000|2022-07-12 08:45:00|620.08|612.28|619.07|611.27|620.13|612.33|618.74|610.94|544
1657615800000|2022-07-12 08:50:00|619.09|611.29|618.24|610.44|619.09|611.29|617.88|610.08|488
1657616100000|2022-07-12 08:55:00|618.23|610.43|617.04|609.24|618.69|610.89|617.04|609.24|626
1657616400000|2022-07-12 09:00:00|617.01|609.21|618.3|610.5|619.14|611.34|616.95|609.15|636
1657616700000|2022-07-12 09:05:00|618.29|610.49|619.97|612.17|620.01|612.21|618.19|610.39|402
1657617000000|2022-07-12 09:10:00|619.95|612.15|618.73|610.93|620.31|612.51|617.93|610.13|503
1657617300000|2022-07-12 09:15:00|618.76|610.96|617.45|609.65|618.78|610.98|616.92|609.12|548
1657617600000|2022-07-12 09:20:00|617.46|609.66|615.96|608.16|617.87|610.07|615.85|608.05|619
1657617900000|2022-07-12 09:25:00|615.97|608.17|615.01|607.21|616.34|608.54|614.08|606.28|639
1657618200000|2022-07-12 09:30:00|615.05|607.25|611.14|603.34|615.07|607.27|611.14|603.34|643
1657618500000|2022-07-12 09:35:00|611.24|603.44|608.18|600.38|611.83|604.03|608.18|600.38|598
1657618800000|2022-07-12 09:40:00|608.16|600.36|611.87|604.07|612.08|604.28|607.93|600.13|721
1657619100000|2022-07-12 09:45:00|611.86|604.06|611.56|603.76|612.05|604.25|609.89|602.09|592
1657619400000|2022-07-12 09:50:00|611.58|603.78|612.17|604.37|613.15|605.35|611.05|603.25|636
1657619700000|2022-07-12 09:55:00|612.15|604.35|611.12|603.32|612.47|604.67|610.68|602.88|646
1657620000000|2022-07-12 10:00:00|611.14|603.34|612.63|604.83|612.66|604.86|610.9|603.1|613
1657620300000|2022-07-12 10:05:00|612.66|604.86|610.73|602.93|612.78|604.98|609.9|602.1|619
1657620600000|2022-07-12 10:10:00|610.69|602.89|612.96|605.16|614.15|606.35|610.41|602.61|680
1657620900000|2022-07-12 10:15:00|612.95|605.15|613.11|605.31|614.13|606.33|612.89|605.09|611
1657621200000|2022-07-12 10:20:00|613.1|605.3|615.08|607.28|615.1|607.3|613.04|605.24|564
1657621500000|2022-07-12 10:25:00|615.02|607.22|613.83|606.03|615.47|607.67|612.85|605.05|636
1657621800000|2022-07-12 10:30:00|613.78|605.98|613.12|605.32|615.77|607.97|613.1|605.3|706
1657622100000|2022-07-12 10:35:00|613.11|605.31|613.59|605.79|613.92|606.12|612.51|604.71|661
1657622400000|2022-07-12 10:40:00|613.57|605.77|614.54|606.74|614.88|607.08|613.19|605.39|598
1657622700000|2022-07-12 10:45:00|614.46|606.66|616.1|608.3|616.63|608.83|614.45|606.65|649
1657623000000|2022-07-12 10:50:00|616.09|608.29|613.9|606.1|616.36|608.56|613.07|605.27|587
1657623300000|2022-07-12 10:55:00|613.91|606.11|612.7|604.9|613.91|606.11|612.21|604.41|648
1657623600000|2022-07-12 11:00:00|612.69|604.89|613.27|605.47|613.33|605.53|612.64|604.84|539
1657623900000|2022-07-12 11:05:00|613.26|605.46|613.75|605.95|613.75|605.95|612.05|604.25|570
1657624200000|2022-07-12 11:10:00|613.77|605.97|617.8|610|617.83|610.03|613.77|605.97|596
1657624500000|2022-07-12 11:15:00|617.83|610.03|617.73|609.93|618.06|610.26|616.93|609.13|678
1657624800000|2022-07-12 11:20:00|617.76|609.96|619.27|611.47|620.08|612.28|617.62|609.82|703
1657625100000|2022-07-12 11:25:00|619.28|611.48|619.16|611.36|620.55|612.75|618.84|611.04|667
1657625400000|2022-07-12 11:30:00|619.18|611.38|618.47|610.67|620.66|612.86|617.85|610.05|671
1657625700000|2022-07-12 11:35:00|618.49|610.69|618.77|610.97|619.09|611.29|617.81|610.01|663
1657626000000|2022-07-12 11:40:00|618.73|610.93|618.36|610.56|619.88|612.08|618.34|610.54|695
1657626300000|2022-07-12 11:45:00|618.42|610.62|618.65|610.85|618.91|611.11|617.15|609.35|586
1657626600000|2022-07-12 11:50:00|618.66|610.86|618.81|611.01|619.75|611.95|618.6|610.8|522
1657626900000|2022-07-12 11:55:00|618.82|611.02|618.4|610.6|619.18|611.38|618.06|610.26|537
1657627200000|2022-07-12 12:00:00|618.39|610.59|620.97|613.17|620.99|613.19|618.29|610.49|651
1657627500000|2022-07-12 12:05:00|620.99|613.19|619.7|611.9|621.12|613.32|619.25|611.45|692
1657627800000|2022-07-12 12:10:00|619.71|611.91|619.72|611.92|620.08|612.28|619.02|611.22|612
1657628100000|2022-07-12 12:15:00|619.66|611.86|619.94|612.14|621.13|613.33|619.14|611.34|631
1657628400000|2022-07-12 12:20:00|619.93|612.13|622.7|614.9|623.41|615.61|619.93|612.13|662
1657628700000|2022-07-12 12:25:00|622.75|614.95|621.06|613.26|622.98|615.18|620.2|612.4|708
1657629000000|2022-07-12 12:30:00|621.11|613.31|622.52|614.72|622.78|614.98|620.6|612.8|569
1657629300000|2022-07-12 12:35:00|622.51|614.71|621.65|613.85|623.26|615.46|621.36|613.56|588
1657629600000|2022-07-12 12:40:00|622.14|614.34|621.71|613.91|622.14|614.34|620.31|612.51|585
1657629900000|2022-07-12 12:45:00|621.7|613.9|620.26|612.46|621.88|614.08|619.98|612.18|608
1657630200000|2022-07-12 12:50:00|620.29|612.49|619.81|612.01|620.29|612.49|619.13|611.33|485
1657630500000|2022-07-12 12:55:00|619.71|611.91|619.65|611.85|620.13|612.33|619.05|611.25|493
1657630800000|2022-07-12 13:00:00|619.63|611.83|620.38|612.58|620.81|613.01|619.37|611.57|595
1657631100000|2022-07-12 13:05:00|620.4|612.6|621.17|613.37|622.53|614.73|620.4|612.6|697
1657631400000|2022-07-12 13:10:00|621.11|613.31|620.98|613.18|621.44|613.64|620.5|612.7|675
1657631700000|2022-07-12 13:15:00|620.93|613.13|620.14|612.34|621.42|613.62|619.99|612.19|636
1657632000000|2022-07-12 13:20:00|620.27|612.47|617.96|610.16|621.07|613.27|617.77|609.97|739
1657632300000|2022-07-12 13:25:00|617.82|610.02|618.03|610.23|618.72|610.92|616.1|608.3|648
1657632600000|2022-07-12 13:30:00|618.04|610.24|617.73|609.93|622.88|615.08|616.36|608.56|933
1657632900000|2022-07-12 13:35:00|617.74|609.94|622.2|614.4|624.51|616.71|617.72|609.92|944
1657633200000|2022-07-12 13:40:00|622.19|614.39|620.89|613.09|623.15|615.35|620.7|612.9|884
1657633500000|2022-07-12 13:45:00|620.86|613.06|619.09|611.29|621.25|613.45|618.87|611.07|741
1657633800000|2022-07-12 13:50:00|619.16|611.36|619.13|611.33|619.91|612.11|618.37|610.57|736
1657634100000|2022-07-12 13:55:00|619.11|611.31|616.61|608.81|619.21|611.41|615.87|608.07|787
1657634400000|2022-07-12 14:00:00|616.57|608.77|616.02|608.22|617.05|609.25|615.12|607.32|869
1657634700000|2022-07-12 14:05:00|616|608.2|616.66|608.86|618.07|610.27|615.94|608.14|751
1657635000000|2022-07-12 14:10:00|616.69|608.89|619.95|612.15|620.28|612.48|616.08|608.28|607
1657635300000|2022-07-12 14:15:00|619.96|612.16|620|612.2|620.86|613.06|617.87|610.07|761
1657635600000|2022-07-12 14:20:00|620.02|612.22|617.87|610.07|621.11|613.31|617.28|609.48|795
1657635900000|2022-07-12 14:25:00|617.86|610.06|616.73|608.93|618.6|610.8|616.11|608.31|750
1657636200000|2022-07-12 14:30:00|616.74|608.94|619.24|611.44|619.78|611.98|616.71|608.91|786
1657636500000|2022-07-12 14:35:00|619.25|611.45|618.91|611.11|619.32|611.52|618.59|610.79|734
1657636800000|2022-07-12 14:40:00|618.51|610.71|619.46|611.66|619.54|611.74|617.78|609.98|684
1657637100000|2022-07-12 14:45:00|619.55|611.75|619.84|612.04|620.4|612.6|618.9|611.1|707
1657637400000|2022-07-12 14:50:00|619.82|612.02|620.15|612.35|620.28|612.48|618.77|610.97|756
1657637700000|2022-07-12 14:55:00|620.14|612.34|620.6|612.8|621.13|613.33|619.74|611.94|703
1657638000000|2022-07-12 15:00:00|620.62|612.82|621.17|613.37|622|614.2|620.35|612.55|744
1657638300000|2022-07-12 15:05:00|621.18|613.38|621.19|613.39|622.08|614.28|620.84|613.04|710
1657638600000|2022-07-12 15:10:00|621.21|613.41|623.34|615.54|624.13|616.33|621.2|613.4|752
1657638900000|2022-07-12 15:15:00|623.33|615.53|620.78|612.98|623.37|615.57|620.78|612.98|700
1657639200000|2022-07-12 15:20:00|620.87|613.07|622|614.2|622.35|614.55|620|612.2|664
1657639500000|2022-07-12 15:25:00|621.99|614.19|621.72|613.92|622.28|614.48|621.4|613.6|713
1657639800000|2022-07-12 15:30:00|621.65|613.85|622.04|614.24|623.25|615.45|621.64|613.84|729
1657640100000|2022-07-12 15:35:00|622.07|614.27|621.65|613.85|622.27|614.47|620.81|613.01|728
1657640400000|2022-07-12 15:40:00|621.66|613.86|621.09|613.29|622.07|614.27|620.9|613.1|677
1657640700000|2022-07-12 15:45:00|620.98|613.18|621.34|613.54|621.69|613.89|619.93|612.13|690
1657641000000|2022-07-12 15:50:00|621.32|613.52|620.5|612.7|623.02|615.22|619.95|612.15|710
1657641300000|2022-07-12 15:55:00|620.52|612.72|621.16|613.36|621.31|613.51|620.15|612.35|621
1657641600000|2022-07-12 16:00:00|621.17|613.37|621.38|613.58|622.67|614.87|620.04|612.24|716
1657641900000|2022-07-12 16:05:00|621.35|613.55|621.29|613.49|623.52|615.72|620.91|613.11|722
1657642200000|2022-07-12 16:10:00|621.28|613.48|621.98|614.18|622.3|614.5|620.14|612.34|683
1657642500000|2022-07-12 16:15:00|621.99|614.19|623.78|615.98|624.15|616.35|621.99|614.19|716
1657642800000|2022-07-12 16:20:00|623.76|615.96|623.43|615.63|624.83|617.03|623|615.2|682
1657643100000|2022-07-12 16:25:00|623.44|615.64|623.01|615.21|623.51|615.71|622.51|614.71|668
1657643400000|2022-07-12 16:30:00|622.9|615.1|622.99|615.19|623.31|615.51|621.62|613.82|719
1657643700000|2022-07-12 16:35:00|622.96|615.16|623.33|615.53|623.93|616.13|622.66|614.86|693
1657644000000|2022-07-12 16:40:00|623.34|615.54|622.8|615|623.7|615.9|622.33|614.53|642
1657644300000|2022-07-12 16:45:00|622.79|614.99|622.19|614.39|623.09|615.29|621.86|614.06|537
1657644600000|2022-07-12 16:50:00|622.2|614.4|621.86|614.06|622.24|614.44|620.99|613.19|557
1657644900000|2022-07-12 16:55:00|621.93|614.13|621.9|614.1|622.47|614.67|621.29|613.49|623
1657645200000|2022-07-12 17:00:00|621.89|614.09|621.15|613.35|622.33|614.53|619.92|612.12|711
1657645500000|2022-07-12 17:05:00|621.16|613.36|620.38|612.58|621.21|613.41|619.67|611.87|611
1657645800000|2022-07-12 17:10:00|620.36|612.56|620.72|612.92|621.01|613.21|619.74|611.94|487
1657646100000|2022-07-12 17:15:00|620.71|612.91|620.43|612.63|621.76|613.96|620.26|612.46|555
1657646400000|2022-07-12 17:20:00|620.42|612.62|621.87|614.07|622.14|614.34|620.03|612.23|533
1657646700000|2022-07-12 17:25:00|621.86|614.06|622.02|614.22|622.28|614.48|621.09|613.29|506
1657647000000|2022-07-12 17:30:00|621.98|614.18|622.43|614.63|623.09|615.29|621.91|614.11|425
1657647300000|2022-07-12 17:35:00|622.42|614.62|622.36|614.56|622.87|615.07|621.39|613.59|365
1657647600000|2022-07-12 17:40:00|622.37|614.57|622.68|614.88|623.22|615.42|621.98|614.18|510
1657647900000|2022-07-12 17:45:00|622.71|614.91|622.92|615.12|623.03|615.23|622.1|614.3|332
1657648200000|2022-07-12 17:50:00|622.79|614.99|623.12|615.32|623.14|615.34|622.66|614.86|375
1657648500000|2022-07-12 17:55:00|623.15|615.35|626.73|618.93|627.19|619.39|623.15|615.35|531
1657648800000|2022-07-12 18:00:00|626.81|619.01|622.96|615.16|626.94|619.14|622.65|614.85|588
1657649100000|2022-07-12 18:05:00|622.95|615.15|625.88|618.08|625.95|618.15|622.75|614.95|607
1657649400000|2022-07-12 18:10:00|625.87|618.07|624.02|616.22|625.99|618.19|623.51|615.71|604
1657649700000|2022-07-12 18:15:00|624.09|616.29|624.36|616.56|624.61|616.81|623.4|615.6|514
1657650000000|2022-07-12 18:20:00|624.35|616.55|623.88|616.08|624.79|616.99|623.78|615.98|354
1657650300000|2022-07-12 18:25:00|623.93|616.13|622.86|615.06|624.14|616.34|622.55|614.75|455
1657650600000|2022-07-12 18:30:00|622.91|615.11|622.84|615.04|623.65|615.85|621.9|614.1|482
1657650900000|2022-07-12 18:35:00|622.83|615.03|623.47|615.67|623.82|616.02|622.61|614.81|470
1657651200000|2022-07-12 18:40:00|623.48|615.68|623.18|615.38|623.73|615.93|622.63|614.83|609
1657651500000|2022-07-12 18:45:00|623.13|615.33|623.88|616.08|624.04|616.24|622.76|614.96|568
1657651800000|2022-07-12 18:50:00|623.86|616.06|621.79|613.99|623.98|616.18|621.12|613.32|643
1657652100000|2022-07-12 18:55:00|621.78|613.98|621.4|613.6|622.06|614.26|620.04|612.24|682
1657652400000|2022-07-12 19:00:00|621.38|613.58|619.55|611.75|621.38|613.58|618.8|611|741
1657652700000|2022-07-12 19:05:00|619.52|611.72|618.72|610.92|620.59|612.79|618.66|610.86|787
1657653000000|2022-07-12 19:10:00|618.73|610.93|618.45|610.65|619.15|611.35|617.01|609.21|738
1657653300000|2022-07-12 19:15:00|618.44|610.64|614.48|606.68|618.54|610.74|614.01|606.21|865
1657653600000|2022-07-12 19:20:00|614.49|606.69|613.14|605.34|615.11|607.31|612.41|604.61|878
1657653900000|2022-07-12 19:25:00|613.15|605.35|614.03|606.23|614.48|606.68|612.02|604.22|816
1657654200000|2022-07-12 19:30:00|613.96|606.16|611.7|603.9|614.17|606.37|611.25|603.45|834
1657654500000|2022-07-12 19:35:00|611.74|603.94|609.05|601.25|611.76|603.96|608.64|600.84|800
1657654800000|2022-07-12 19:40:00|609.07|601.27|610.93|603.13|611.49|603.69|607.82|600.02|881
1657655100000|2022-07-12 19:45:00|610.89|603.09|612.82|605.02|613.01|605.21|610.8|603|783
1657655400000|2022-07-12 19:50:00|612.77|604.97|610.86|603.06|615.05|607.25|610.56|602.76|793
1657655700000|2022-07-12 19:55:00|610.96|603.16|609.87|602.07|611.07|603.27|609.7|601.9|579
1657656000000|2022-07-12 20:00:00|609.82|602.02|607.87|600.07|610.75|602.95|607.12|599.32|721
1657656300000|2022-07-12 20:05:00|607.88|600.08|609.84|602.04|610|602.2|607|599.2|519
1657656600000|2022-07-12 20:10:00|609.8|602|612.31|604.51|612.39|604.59|609.5|601.7|500
1657656900000|2022-07-12 20:15:00|612.47|604.67|611.2|603.4|612.6|604.8|611.1|603.3|615
1657657200000|2022-07-12 20:20:00|611.24|603.44|612.94|605.14|612.94|605.14|610.82|603.02|514
1657657500000|2022-07-12 20:25:00|612.92|605.12|612.74|604.94|613.14|605.34|611.71|603.91|319
1657657800000|2022-07-12 20:30:00|612.72|604.92|614.08|606.28|614.28|606.48|612.24|604.44|539
1657658100000|2022-07-12 20:35:00|614.05|606.25|612.86|605.06|614.1|606.3|612.6|604.8|314
1657658400000|2022-07-12 20:40:00|612.84|605.04|612.85|605.05|613.99|606.19|612.75|604.95|332
1657658700000|2022-07-12 20:45:00|612.84|605.04|609.24|601.44|612.98|605.18|609.24|601.44|497
1657659000000|2022-07-12 20:50:00|609.19|601.39|610.6|602.8|611|603.2|609.17|601.37|440
1657659300000|2022-07-12 20:55:00|610.74|602.94|612.83|605.03|613.04|605.24|610.29|602.49|537
1657659600000|2022-07-12 21:00:00|612.87|605.07|611.77|603.97|613.03|605.23|611.76|603.96|359
1657659900000|2022-07-12 21:05:00|611.75|603.95|611.19|603.39|612.93|605.13|610.14|602.34|491
1657660200000|2022-07-12 21:10:00|611.13|603.33|611.63|603.83|611.98|604.18|610.79|602.99|582
1657660500000|2022-07-12 21:15:00|611.61|603.81|611.81|604.01|612.09|604.29|610.66|602.86|568
1657660800000|2022-07-12 21:20:00|611.77|603.97|613.01|605.21|613.28|605.48|611.6|603.8|221
1657661100000|2022-07-12 21:25:00|613.03|605.23|612.25|604.45|613.23|605.43|611.65|603.85|340
1657661400000|2022-07-12 21:30:00|612.19|604.39|611.3|603.5|612.33|604.53|610.96|603.16|156
1657661700000|2022-07-12 21:35:00|611.25|603.45|609.71|601.91|611.33|603.53|609.33|601.53|216
1657662000000|2022-07-12 21:40:00|609.72|601.92|608.9|601.1|610.04|602.24|608.82|601.02|179
1657662300000|2022-07-12 21:45:00|608.87|601.07|608.8|601|608.98|601.18|608.22|600.42|198
1657662600000|2022-07-12 21:50:00|608.87|601.07|609.81|602.01|610.09|602.29|608.87|601.07|150
1657662900000|2022-07-12 21:55:00|609.8|602|607.44|599.64|610.26|602.46|607.35|599.55|367
1657663200000|2022-07-12 22:00:00|607.41|599.61|604.78|596.98|608.05|600.25|604.22|596.42|539
1657663500000|2022-07-12 22:05:00|604.72|596.92|607.05|599.25|607.28|599.48|604.55|596.75|497
1657663800000|2022-07-12 22:10:00|607.03|599.23|606.06|598.26|607.57|599.77|604.92|597.12|481
1657664100000|2022-07-12 22:15:00|606.04|598.24|607.04|599.24|607.24|599.44|604.98|597.18|724
1657664400000|2022-07-12 22:20:00|607.03|599.23|606.74|598.94|607.66|599.86|606.69|598.89|501
1657664700000|2022-07-12 22:25:00|606.75|598.95|607.36|599.56|607.57|599.77|605.44|597.64|562
1657665000000|2022-07-12 22:30:00|607.35|599.55|606.71|598.91|607.92|600.12|606.65|598.85|537
1657665300000|2022-07-12 22:35:00|606.66|598.86|607.79|599.99|608.95|601.15|606.63|598.83|652
1657665600000|2022-07-12 22:40:00|607.85|600.05|607.8|600|608.32|600.52|607.33|599.53|649
1657665900000|2022-07-12 22:45:00|607.85|600.05|607.8|600|609.05|601.25|606.9|599.1|633
1657666200000|2022-07-12 22:50:00|607.82|600.02|606.59|598.79|608.98|601.18|605.94|598.14|688
1657666500000|2022-07-12 22:55:00|606.58|598.78|606.94|599.14|607.17|599.37|605.86|598.06|531
1657666800000|2022-07-12 23:00:00|606.97|599.17|606.42|598.62|607.09|599.29|605.4|597.6|358
1657667100000|2022-07-12 23:05:00|606.43|598.63|609.04|601.24|609.1|601.3|606.25|598.45|507
1657667400000|2022-07-12 23:10:00|609|601.2|608.86|601.06|610.08|602.28|608.72|600.92|396
1657667700000|2022-07-12 23:15:00|608.89|601.09|609.11|601.31|609.85|602.05|608.24|600.44|310
1657668000000|2022-07-12 23:20:00|609.18|601.38|606.62|598.82|609.2|601.4|605.91|598.11|489
1657668300000|2022-07-12 23:25:00|606.67|598.87|602.86|595.06|606.67|598.87|602.37|594.57|514
1657668600000|2022-07-12 23:30:00|602.85|595.05|603.96|596.16|605.22|597.42|602.69|594.89|641
1657668900000|2022-07-12 23:35:00|603.95|596.15|604.45|596.65|604.45|596.65|603.62|595.82|661
1657669200000|2022-07-12 23:40:00|604.53|596.73|603.37|595.57|605.29|597.49|602.98|595.18|664
1657669500000|2022-07-12 23:45:00|603.3|595.5|604|596.2|605.01|597.21|603.01|595.21|490
1657669800000|2022-07-12 23:50:00|603.99|596.19|598.14|590.34|604.04|596.24|596.11|588.31|712
1657670100000|2022-07-12 23:55:00|598.17|590.37|598.32|590.52|600|592.2|597.98|590.18|588
1657670400000|2022-07-13 00:00:00|598.3|590.5|598.06|590.26|599.1|591.3|595.6|587.8|694
1657670700000|2022-07-13 00:05:00|598.09|590.29|598.73|590.93|598.73|590.93|595.71|587.91|553
1657671000000|2022-07-13 00:10:00|598.58|590.78|598.51|590.71|600.71|592.91|597.07|589.27|588
1657671300000|2022-07-13 00:15:00|598.52|590.72|599.34|591.54|600.29|592.49|598.46|590.66|537
1657671600000|2022-07-13 00:20:00|599.33|591.53|600.17|592.37|602.05|594.25|598.46|590.66|521
1657671900000|2022-07-13 00:25:00|600.16|592.36|600.86|593.06|601.17|593.37|599.96|592.16|521
1657672200000|2022-07-13 00:30:00|600.83|593.03|601.04|593.24|602|594.2|600.37|592.57|632
1657672500000|2022-07-13 00:35:00|600.98|593.18|603.21|595.41|603.24|595.44|600.98|593.18|579
1657672800000|2022-07-13 00:40:00|603.51|595.71|603.16|595.36|604.1|596.3|602.22|594.42|680
1657673100000|2022-07-13 00:45:00|603.15|595.35|601.94|594.14|603.15|595.35|601.7|593.9|632
1657673400000|2022-07-13 00:50:00|601.95|594.15|600.95|593.15|602.12|594.32|600.82|593.02|615
1657673700000|2022-07-13 00:55:00|600.87|593.07|602.06|594.26|602.25|594.45|600.77|592.97|599
1657674000000|2022-07-13 01:00:00|602.09|594.29|603.22|595.42|603.99|596.19|600.93|593.13|732
1657674300000|2022-07-13 01:05:00|603.23|595.43|604.04|596.24|604.9|597.1|602.89|595.09|614
1657674600000|2022-07-13 01:10:00|604.07|596.27|603.35|595.55|604.16|596.36|602.91|595.11|627
1657674900000|2022-07-13 01:15:00|603.4|595.6|602.67|594.87|603.73|595.93|602.65|594.85|443
1657675200000|2022-07-13 01:20:00|602.68|594.88|601.79|593.99|603.1|595.3|601.73|593.93|434
1657675500000|2022-07-13 01:25:00|601.76|593.96|601.11|593.31|601.97|594.17|601.01|593.21|655
1657675800000|2022-07-13 01:30:00|601.14|593.34|600.83|593.03|601.52|593.72|600.61|592.81|500
1657676100000|2022-07-13 01:35:00|600.84|593.04|601.67|593.87|602.24|594.44|600.77|592.97|498
1657676400000|2022-07-13 01:40:00|601.68|593.88|600.22|592.42|601.87|594.07|599.98|592.18|388
1657676700000|2022-07-13 01:45:00|600.21|592.41|601.64|593.84|601.8|594|600.02|592.22|424
1657677000000|2022-07-13 01:50:00|601.65|593.85|602.81|595.01|602.83|595.03|601.64|593.84|347
1657677300000|2022-07-13 01:55:00|602.79|594.99|602.18|594.38|602.84|595.04|601.86|594.06|373
1657677600000|2022-07-13 02:00:00|602.2|594.4|604.16|596.36|604.19|596.39|602.18|594.38|425
1657677900000|2022-07-13 02:05:00|604.17|596.37|605.9|598.1|606.68|598.88|603.91|596.11|408
1657678200000|2022-07-13 02:10:00|605.88|598.08|605.73|597.93|606.86|599.06|605.68|597.88|388
1657678500000|2022-07-13 02:15:00|605.7|597.9|606.08|598.28|606.95|599.15|605.7|597.9|426
1657678800000|2022-07-13 02:20:00|606.06|598.26|606.9|599.1|607.06|599.26|605.96|598.16|367
1657679100000|2022-07-13 02:25:00|606.93|599.13|605.92|598.12|606.93|599.13|605.69|597.89|409
1657679400000|2022-07-13 02:30:00|605.91|598.11|607.16|599.36|607.48|599.68|605.83|598.03|415
1657679700000|2022-07-13 02:35:00|607.15|599.35|607.4|599.6|607.55|599.75|607.01|599.21|360
1657680000000|2022-07-13 02:40:00|607.45|599.65|606.74|598.94|607.68|599.88|606.31|598.51|284
1657680300000|2022-07-13 02:45:00|606.76|598.96|606.73|598.93|606.91|599.11|605.97|598.17|454
1657680600000|2022-07-13 02:50:00|606.68|598.88|604.86|597.06|606.79|598.99|604.61|596.81|483
1657680900000|2022-07-13 02:55:00|604.87|597.07|605.09|597.29|606.1|598.3|604.85|597.05|454
1657681200000|2022-07-13 03:00:00|605.12|597.32|605.17|597.37|605.91|598.11|604.87|597.07|402
1657681500000|2022-07-13 03:05:00|605.16|597.36|607.22|599.42|607.45|599.65|605.1|597.3|479
1657681800000|2022-07-13 03:10:00|607.23|599.43|605.93|598.13|608.07|600.27|605.84|598.04|449
1657682100000|2022-07-13 03:15:00|605.92|598.12|603.65|595.85|606.05|598.25|603.2|595.4|359
1657682400000|2022-07-13 03:20:00|603.64|595.84|604.02|596.22|604.12|596.32|603.14|595.34|378
1657682700000|2022-07-13 03:25:00|604.01|596.21|603.17|595.37|604.06|596.26|603.02|595.22|286
1657683000000|2022-07-13 03:30:00|603.18|595.38|604.01|596.21|604.06|596.26|603.05|595.25|309
1657683300000|2022-07-13 03:35:00|604.02|596.22|603.31|595.51|604.2|596.4|603|595.2|320
1657683600000|2022-07-13 03:40:00|603.3|595.5|603.2|595.4|603.85|596.05|602.79|594.99|355
1657683900000|2022-07-13 03:45:00|603.21|595.41|603.3|595.5|603.34|595.54|603.08|595.28|300
1657684200000|2022-07-13 03:50:00|603.29|595.49|603.24|595.44|603.65|595.85|603|595.2|294
1657684500000|2022-07-13 03:55:00|603.28|595.48|604.05|596.25|604.37|596.57|603.26|595.46|221
1657684800000|2022-07-13 04:00:00|604.07|596.27|606.83|599.03|607.02|599.22|603.88|596.08|305
1657685100000|2022-07-13 04:05:00|606.9|599.1|606.94|599.14|607.94|600.14|606.76|598.96|345
1657685400000|2022-07-13 04:10:00|606.98|599.18|606.99|599.19|607.27|599.47|606.65|598.85|414
1657685700000|2022-07-13 04:15:00|606.97|599.17|607.77|599.97|608.08|600.28|606.86|599.06|412
1657686000000|2022-07-13 04:20:00|607.79|599.99|607.95|600.15|608.11|600.31|607.12|599.32|525
1657686300000|2022-07-13 04:25:00|607.96|600.16|606.95|599.15|608.03|600.23|606.88|599.08|431
1657686600000|2022-07-13 04:30:00|606.94|599.14|606.38|598.58|607.14|599.34|605.95|598.15|358
1657686900000|2022-07-13 04:35:00|606.34|598.54|606.33|598.53|606.51|598.71|605.76|597.96|431
1657687200000|2022-07-13 04:40:00|606.32|598.52|605.73|597.93|606.4|598.6|605.22|597.42|499
1657687500000|2022-07-13 04:45:00|605.72|597.92|605.82|598.02|606.03|598.23|604.32|596.52|402
1657687800000|2022-07-13 04:50:00|605.81|598.01|606.82|599.02|607.29|599.49|605.7|597.9|437
1657688100000|2022-07-13 04:55:00|606.8|599|606.85|599.05|607.19|599.39|606.69|598.89|501
1657688400000|2022-07-13 05:00:00|606.88|599.08|606.18|598.38|607.06|599.26|606.18|598.38|532
1657688700000|2022-07-13 05:05:00|606.02|598.22|604|596.2|606.18|598.38|603.75|595.95|416
1657689000000|2022-07-13 05:10:00|603.99|596.19|603.9|596.1|604.28|596.48|603.54|595.74|541
1657689300000|2022-07-13 05:15:00|603.92|596.12|603.35|595.55|604.76|596.96|603.03|595.23|581
1657689600000|2022-07-13 05:20:00|603.34|595.54|606.8|599|606.87|599.07|602.14|594.34|616
1657689900000|2022-07-13 05:25:00|606.82|599.02|608.69|600.89|609.1|601.3|606.81|599.01|662
1657690200000|2022-07-13 05:30:00|608.64|600.84|608.13|600.33|608.75|600.95|607.53|599.73|462
1657690500000|2022-07-13 05:35:00|608.09|600.29|611.47|603.67|612.29|604.49|607.57|599.77|794
1657690800000|2022-07-13 05:40:00|611.39|603.59|610.88|603.08|611.85|604.05|609.91|602.11|692
1657691100000|2022-07-13 05:45:00|610.87|603.07|611.25|603.45|612.05|604.25|610.83|603.03|648
1657691400000|2022-07-13 05:50:00|611.21|603.41|609.69|601.89|612.07|604.27|609.36|601.56|663
1657691700000|2022-07-13 05:55:00|609.71|601.91|609.17|601.37|610.1|602.3|608.75|600.95|631
1657692000000|2022-07-13 06:00:00|609.19|601.39|609.09|601.29|609.38|601.58|608.9|601.1|661
1657692300000|2022-07-13 06:05:00|609.08|601.28|609.04|601.24|609.35|601.55|608.8|601|637
1657692600000|2022-07-13 06:10:00|609.06|601.26|609.08|601.28|609.24|601.44|608.63|600.83|699
1657692900000|2022-07-13 06:15:00|609.1|601.3|608.02|600.22|609.12|601.32|607.74|599.94|705
1657693200000|2022-07-13 06:20:00|608.03|600.23|608.11|600.31|608.5|600.7|607.85|600.05|674
1657693500000|2022-07-13 06:25:00|608.08|600.28|608.34|600.54|608.51|600.71|607.73|599.93|676
1657693800000|2022-07-13 06:30:00|608.35|600.55|609.19|601.39|609.19|601.39|607.83|600.03|701
1657694100000|2022-07-13 06:35:00|609.16|601.36|609.14|601.34|609.64|601.84|608.78|600.98|765
1657694400000|2022-07-13 06:40:00|609.06|601.26|610.31|602.51|611.16|603.36|608.95|601.15|763
1657694700000|2022-07-13 06:45:00|610.29|602.49|609.15|601.35|610.93|603.13|609.08|601.28|784
1657695000000|2022-07-13 06:50:00|609.25|601.45|608.92|601.12|609.39|601.59|608.25|600.45|714
1657695300000|2022-07-13 06:55:00|608.97|601.17|610.42|602.62|610.66|602.86|608.92|601.12|761
1657695600000|2022-07-13 07:00:00|610.36|602.56|611.65|603.85|611.65|603.85|609.97|602.17|696
1657695900000|2022-07-13 07:05:00|611.91|604.11|611.3|603.5|612.23|604.43|611.17|603.37|716
1657696200000|2022-07-13 07:10:00|611.28|603.48|610.4|602.6|612.12|604.32|610.26|602.46|654
1657696500000|2022-07-13 07:15:00|610.41|602.61|610.15|602.35|610.55|602.75|609.29|601.49|634
1657696800000|2022-07-13 07:20:00|610.06|602.26|608.12|600.32|610.06|602.26|608.12|600.32|600
1657697100000|2022-07-13 07:25:00|608.13|600.33|608.76|600.96|609.32|601.52|607.86|600.06|694
1657697400000|2022-07-13 07:30:00|608.75|600.95|610.03|602.23|610.2|602.4|608.51|600.71|671
1657697700000|2022-07-13 07:35:00|610.02|602.22|610.65|602.85|610.99|603.19|608.87|601.07|657
1657698000000|2022-07-13 07:40:00|610.69|602.89|613.27|605.47|613.47|605.67|610.19|602.39|868
1657698300000|2022-07-13 07:45:00|613.26|605.46|615.14|607.34|615.14|607.34|612.78|604.98|863
1657698600000|2022-07-13 07:50:00|615.13|607.33|613.94|606.14|615.77|607.97|613.37|605.57|821
1657698900000|2022-07-13 07:55:00|613.93|606.13|613.79|605.99|614.64|606.84|613.73|605.93|728
1657699200000|2022-07-13 08:00:00|613.8|606|615.07|607.27|616.05|608.25|613.76|605.96|717
1657699500000|2022-07-13 08:05:00|615.06|607.26|613.86|606.06|615.37|607.57|613.24|605.44|732
1657699800000|2022-07-13 08:10:00|613.89|606.09|613.88|606.08|614.03|606.23|613.09|605.29|670
1657700100000|2022-07-13 08:15:00|613.86|606.06|613.66|605.86|613.94|606.14|613.03|605.23|572
1657700400000|2022-07-13 08:20:00|613.64|605.84|614.66|606.86|614.78|606.98|613.51|605.71|708
1657700700000|2022-07-13 08:25:00|614.68|606.88|615|607.2|615.44|607.64|614.42|606.62|734
1657701000000|2022-07-13 08:30:00|615.01|607.21|617.91|610.11|618.17|610.37|614.76|606.96|823
1657701300000|2022-07-13 08:35:00|617.92|610.12|618.84|611.04|619.44|611.64|617.63|609.83|871
1657701600000|2022-07-13 08:40:00|618.81|611.01|617.89|610.09|618.91|611.11|617.68|609.88|774
1657701900000|2022-07-13 08:45:00|617.88|610.08|617.05|609.25|618.13|610.33|616.98|609.18|679
1657702200000|2022-07-13 08:50:00|616.98|609.18|618.06|610.26|618.18|610.38|616.93|609.13|757
1657702500000|2022-07-13 08:55:00|617.99|610.19|617.11|609.31|618.42|610.62|616.69|608.89|830
1657702800000|2022-07-13 09:00:00|617.05|609.25|617.04|609.24|617.71|609.91|616.89|609.09|667
1657703100000|2022-07-13 09:05:00|617.01|609.21|618.01|610.21|618.12|610.32|616.84|609.04|583
1657703400000|2022-07-13 09:10:00|617.99|610.19|617.86|610.06|618.23|610.43|617.55|609.75|534
1657703700000|2022-07-13 09:15:00|617.88|610.08|616.87|609.07|617.9|610.1|616.63|608.83|545
1657704000000|2022-07-13 09:20:00|616.88|609.08|616.23|608.43|617.01|609.21|615.79|607.99|545
1657704300000|2022-07-13 09:25:00|616.22|608.42|616.13|608.33|616.4|608.6|615.8|608|434
1657704600000|2022-07-13 09:30:00|616.14|608.34|614.83|607.03|616.17|608.37|614.77|606.97|599
1657704900000|2022-07-13 09:35:00|614.86|607.06|614.46|606.66|615.07|607.27|613.87|606.07|728
1657705200000|2022-07-13 09:40:00|614.44|606.64|614.12|606.32|614.44|606.64|613.63|605.83|659
1657705500000|2022-07-13 09:45:00|614.11|606.31|614.38|606.58|614.61|606.81|613.74|605.94|729
1657705800000|2022-07-13 09:50:00|614.33|606.53|614.86|607.06|615.14|607.34|614.29|606.49|489
1657706100000|2022-07-13 09:55:00|614.87|607.07|614.25|606.45|615.1|607.3|614.17|606.37|626
1657706400000|2022-07-13 10:00:00|614.24|606.44|612.84|605.04|614.28|606.48|612.43|604.63|604
1657706700000|2022-07-13 10:05:00|612.78|604.98|613.1|605.3|613.45|605.65|612.44|604.64|559
1657707000000|2022-07-13 10:10:00|613.13|605.33|613.43|605.63|613.93|606.13|613.03|605.23|502
1657707300000|2022-07-13 10:15:00|613.44|605.64|612.77|604.97|613.59|605.79|612.57|604.77|469
1657707600000|2022-07-13 10:20:00|612.78|604.98|611.76|603.96|612.78|604.98|611.57|603.77|560
1657707900000|2022-07-13 10:25:00|611.78|603.98|610.05|602.25|611.99|604.19|609.88|602.08|660
1657708200000|2022-07-13 10:30:00|610.02|602.22|610.89|603.09|611.12|603.32|609.55|601.75|692
1657708500000|2022-07-13 10:35:00|610.87|603.07|611.23|603.43|611.54|603.74|610.87|603.07|751
1657708800000|2022-07-13 10:40:00|611.22|603.42|611.76|603.96|612.49|604.69|611.09|603.29|790
1657709100000|2022-07-13 10:45:00|611.75|603.95|611.28|603.48|612.14|604.34|611.22|603.42|720
1657709400000|2022-07-13 10:50:00|611.3|603.5|610.75|602.95|611.57|603.77|610.51|602.71|618
1657709700000|2022-07-13 10:55:00|610.76|602.96|610.61|602.81|611.07|603.27|610.35|602.55|656
1657710000000|2022-07-13 11:00:00|610.59|602.79|608.36|600.56|610.64|602.84|607.8|600|684
1657710300000|2022-07-13 11:05:00|608.42|600.62|611.47|603.67|611.73|603.93|607.94|600.14|722
1657710600000|2022-07-13 11:10:00|611.45|603.65|611.52|603.72|612.25|604.45|611.42|603.62|607
1657710900000|2022-07-13 11:15:00|611.51|603.71|610.6|602.8|611.54|603.74|610.23|602.43|597
1657711200000|2022-07-13 11:20:00|610.57|602.77|610.63|602.83|611.93|604.13|610.5|602.7|607
1657711500000|2022-07-13 11:25:00|610.6|602.8|611.96|604.16|612.6|604.8|610.5|602.7|629
1657711800000|2022-07-13 11:30:00|612.03|604.23|612.23|604.43|612.36|604.56|611.76|603.96|591
1657712100000|2022-07-13 11:35:00|612.28|604.48|612.71|604.91|613.97|606.17|612.09|604.29|740
1657712400000|2022-07-13 11:40:00|612.73|604.93|612.42|604.62|613.6|605.8|612.16|604.36|658
1657712700000|2022-07-13 11:45:00|612.31|604.51|614.32|606.52|615.19|607.39|612.11|604.31|796
1657713000000|2022-07-13 11:50:00|614.35|606.55|613.77|605.97|614.38|606.58|613.11|605.31|755
1657713300000|2022-07-13 11:55:00|613.73|605.93|614.25|606.45|614.53|606.73|613.54|605.74|823
1657713600000|2022-07-13 12:00:00|614.2|606.4|615.2|607.4|615.29|607.49|613.69|605.89|692
1657713900000|2022-07-13 12:05:00|615.19|607.39|614.34|606.54|615.27|607.47|614.02|606.22|675
1657714200000|2022-07-13 12:10:00|614.33|606.53|611.36|603.56|614.57|606.77|611.08|603.28|709
1657714500000|2022-07-13 12:15:00|611.35|603.55|610.77|602.97|611.62|603.82|609.94|602.14|802
1657714800000|2022-07-13 12:20:00|610.82|603.02|616.39|608.59|617.26|609.46|610.81|603.01|858
1657715100000|2022-07-13 12:25:00|616.4|608.6|619.98|612.18|620.34|612.54|613.72|605.92|998
1657715400000|2022-07-13 12:30:00|620|612.2|598.54|590.74|620.07|612.27|597.2|589.4|1101
1657715700000|2022-07-13 12:35:00|598.51|590.71|589.41|581.61|599.13|591.33|589.37|581.57|1044
1657716000000|2022-07-13 12:40:00|589.19|581.39|582.82|575.02|589.19|581.39|573.59|565.79|1096
1657716300000|2022-07-13 12:45:00|582.85|575.05|590.1|582.3|590.1|582.3|578.53|570.73|1082
1657716600000|2022-07-13 12:50:00|590.06|582.26|585.92|578.12|590.11|582.31|584.75|576.95|1058
1657716900000|2022-07-13 12:55:00|585.98|578.18|587.04|579.24|587.59|579.79|584.05|576.25|1008
1657717200000|2022-07-13 13:00:00|587.03|579.23|588.22|580.42|588.87|581.07|583.9|576.1|935
1657717500000|2022-07-13 13:05:00|588.23|580.43|587.05|579.25|589.06|581.26|586.08|578.28|837
1657717800000|2022-07-13 13:10:00|587.06|579.26|585.59|577.79|587.93|580.13|585.48|577.68|825
1657718100000|2022-07-13 13:15:00|585.58|577.78|582.46|574.66|586.1|578.3|582.44|574.64|879
1657718400000|2022-07-13 13:20:00|582.48|574.68|584.99|577.19|585.33|577.53|582.48|574.68|854
1657718700000|2022-07-13 13:25:00|584.98|577.18|583.87|576.07|585.65|577.85|583.09|575.29|805
1657719000000|2022-07-13 13:30:00|583.89|576.09|585.88|578.08|586.04|578.24|582.6|574.8|735
1657719300000|2022-07-13 13:35:00|585.91|578.11|589.44|581.64|589.75|581.95|583.94|576.14|731
1657719600000|2022-07-13 13:40:00|589.39|581.59|590.04|582.24|591.38|583.58|589.1|581.3|706
1657719900000|2022-07-13 13:45:00|590|582.2|593.04|585.24|593.04|585.24|588.26|580.46|798
1657720200000|2022-07-13 13:50:00|593.02|585.22|592.94|585.14|593.77|585.97|591.68|583.88|804
1657720500000|2022-07-13 13:55:00|592.95|585.15|592.61|584.81|593.87|586.07|591.37|583.57|853
1657720800000|2022-07-13 14:00:00|592.59|584.79|592.75|584.95|593.08|585.28|590.28|582.48|750
1657721100000|2022-07-13 14:05:00|592.81|585.01|590.43|582.63|594.23|586.43|589.95|582.15|700
1657721400000|2022-07-13 14:10:00|590.24|582.44|591.93|584.13|592.09|584.29|590.17|582.37|724
1657721700000|2022-07-13 14:15:00|591.92|584.12|589.35|581.55|592.22|584.42|589.18|581.38|857
1657722000000|2022-07-13 14:20:00|589.36|581.56|589.11|581.31|590.36|582.56|588.86|581.06|729
1657722300000|2022-07-13 14:25:00|589.09|581.29|590.08|582.28|590.61|582.81|589.07|581.27|831
1657722600000|2022-07-13 14:30:00|590.03|582.23|595.85|588.05|596.06|588.26|589.67|581.87|882
1657722900000|2022-07-13 14:35:00|595.86|588.06|596.09|588.29|598.05|590.25|595|587.2|918
1657723200000|2022-07-13 14:40:00|596.1|588.3|600.2|592.4|600.31|592.51|596|588.2|882
1657723500000|2022-07-13 14:45:00|600.16|592.36|601.52|593.72|602.29|594.49|598.32|590.52|966
1657723800000|2022-07-13 14:50:00|601.53|593.73|599.92|592.12|602.24|594.44|599.4|591.6|945
1657724100000|2022-07-13 14:55:00|600|592.2|601.27|593.47|601.55|593.75|599.8|592|880
1657724400000|2022-07-13 15:00:00|601.33|593.53|600.87|593.07|601.54|593.74|600.01|592.21|801
1657724700000|2022-07-13 15:05:00|600.86|593.06|602.25|594.45|602.96|595.16|600.82|593.02|836
1657725000000|2022-07-13 15:10:00|602.24|594.44|601.61|593.81|602.68|594.88|600.69|592.89|849
1657725300000|2022-07-13 15:15:00|601.58|593.78|599.45|591.65|601.82|594.02|598.95|591.15|850
1657725600000|2022-07-13 15:20:00|599.42|591.62|598.79|590.99|600.38|592.58|598.79|590.99|791
1657725900000|2022-07-13 15:25:00|598.82|591.02|598.39|590.59|599.14|591.34|598.17|590.37|803
1657726200000|2022-07-13 15:30:00|598.43|590.63|597.12|589.32|598.92|591.12|596.71|588.91|828
1657726500000|2022-07-13 15:35:00|597.13|589.33|596.59|588.79|597.15|589.35|595.9|588.1|738
1657726800000|2022-07-13 15:40:00|596.58|588.78|595.35|587.55|597.25|589.45|595.34|587.54|767
1657727100000|2022-07-13 15:45:00|595.33|587.53|597.14|589.34|597.16|589.36|595.22|587.42|835
1657727400000|2022-07-13 15:50:00|597.11|589.31|597.41|589.61|598.52|590.72|597.06|589.26|726
1657727700000|2022-07-13 15:55:00|597.4|589.6|596.94|589.14|597.45|589.65|596.72|588.92|691
1657728000000|2022-07-13 16:00:00|596.92|589.12|595.91|588.11|597.34|589.54|595.31|587.51|795
1657728300000|2022-07-13 16:05:00|595.93|588.13|597.36|589.56|597.56|589.76|595.49|587.69|669
1657728600000|2022-07-13 16:10:00|597.39|589.59|595.41|587.61|597.39|589.59|595.17|587.37|721
1657728900000|2022-07-13 16:15:00|595.38|587.58|593.57|585.77|595.47|587.67|593.21|585.41|764
1657729200000|2022-07-13 16:20:00|593.58|585.78|596.03|588.23|596.32|588.52|592.99|585.19|748
1657729500000|2022-07-13 16:25:00|596.02|588.22|596.83|589.03|596.95|589.15|595.25|587.45|745
1657729800000|2022-07-13 16:30:00|596.86|589.06|598.81|591.01|598.99|591.19|596.7|588.9|791
1657730100000|2022-07-13 16:35:00|598.82|591.02|599.42|591.62|599.51|591.71|597.33|589.53|702
1657730400000|2022-07-13 16:40:00|599.4|591.6|599.69|591.89|599.83|592.03|598.3|590.5|694
1657730700000|2022-07-13 16:45:00|599.72|591.92|599|591.2|600|592.2|598.6|590.8|727
1657731000000|2022-07-13 16:50:00|599.01|591.21|601.85|594.05|601.85|594.05|598.75|590.95|738
1657731300000|2022-07-13 16:55:00|601.82|594.02|603.18|595.38|603.63|595.83|601.81|594.01|704
1657731600000|2022-07-13 17:00:00|603.23|595.43|609.48|601.68|613.15|605.35|602.84|595.04|876
1657731900000|2022-07-13 17:05:00|609.51|601.71|607.9|600.1|610.32|602.52|607.54|599.74|936
1657732200000|2022-07-13 17:10:00|607.86|600.06|609.91|602.11|610.39|602.59|607.17|599.37|807
1657732500000|2022-07-13 17:15:00|609.88|602.08|607.93|600.13|609.92|602.12|607.64|599.84|818
1657732800000|2022-07-13 17:20:00|607.92|600.12|608.37|600.57|608.41|600.61|607.22|599.42|709
1657733100000|2022-07-13 17:25:00|608.38|600.58|607.51|599.71|608.77|600.97|606.8|599|735
1657733400000|2022-07-13 17:30:00|607.47|599.67|606.42|598.62|607.85|600.05|606.32|598.52|736
1657733700000|2022-07-13 17:35:00|606.4|598.6|606.69|598.89|607.28|599.48|606.12|598.32|731
1657734000000|2022-07-13 17:40:00|606.71|598.91|609.64|601.84|610.14|602.34|606.62|598.82|803
1657734300000|2022-07-13 17:45:00|609.7|601.9|609.55|601.75|609.91|602.11|607.22|599.42|846
1657734600000|2022-07-13 17:50:00|609.49|601.69|608.88|601.08|609.64|601.84|608.88|601.08|757
1657734900000|2022-07-13 17:55:00|608.74|600.94|609.19|601.39|609.73|601.93|608.4|600.6|766
1657735200000|2022-07-13 18:00:00|609.2|601.4|605.83|598.03|609.34|601.54|605.42|597.62|872
1657735500000|2022-07-13 18:05:00|605.84|598.04|605.63|597.83|606.8|599|605.56|597.76|789
1657735800000|2022-07-13 18:10:00|605.67|597.87|605.83|598.03|606.36|598.56|605.31|597.51|706
1657736100000|2022-07-13 18:15:00|605.9|598.1|605.5|597.7|606.12|598.32|604.84|597.04|681
1657736400000|2022-07-13 18:20:00|605.53|597.73|606.19|598.39|606.26|598.46|604.27|596.47|696
1657736700000|2022-07-13 18:25:00|606.2|598.4|606.51|598.71|606.9|599.1|605.65|597.85|712
1657737000000|2022-07-13 18:30:00|606.52|598.72|605.56|597.76|607.71|599.91|605.1|597.3|695
1657737300000|2022-07-13 18:35:00|605.57|597.77|605.85|598.05|606.17|598.37|605.32|597.52|678
1657737600000|2022-07-13 18:40:00|605.87|598.07|606|598.2|606.98|599.18|605.3|597.5|627
1657737900000|2022-07-13 18:45:00|606.04|598.24|605.28|597.48|606.47|598.67|605.19|597.39|713
1657738200000|2022-07-13 18:50:00|605.29|597.49|606.08|598.28|606.78|598.98|605.2|597.4|667
1657738500000|2022-07-13 18:55:00|606.1|598.3|606.25|598.45|606.54|598.74|604.85|597.05|749
1657738800000|2022-07-13 19:00:00|606.21|598.41|606.24|598.44|607.45|599.65|605.8|598|778
1657739100000|2022-07-13 19:05:00|606.23|598.43|604.97|597.17|606.38|598.58|604.63|596.83|795
1657739400000|2022-07-13 19:10:00|604.99|597.19|605.63|597.83|605.66|597.86|604.64|596.84|757
1657739700000|2022-07-13 19:15:00|605.62|597.82|605.04|597.24|605.64|597.84|604.58|596.78|734
1657740000000|2022-07-13 19:20:00|605.07|597.27|604.94|597.14|605.29|597.49|604.54|596.74|701
1657740300000|2022-07-13 19:25:00|604.95|597.15|604.9|597.1|605.21|597.41|604.36|596.56|760
1657740600000|2022-07-13 19:30:00|604.89|597.09|603.35|595.55|605.06|597.26|603.24|595.44|825
1657740900000|2022-07-13 19:35:00|603.36|595.56|605.64|597.84|605.83|598.03|603.25|595.45|769
1657741200000|2022-07-13 19:40:00|605.65|597.85|603.83|596.03|606.08|598.28|603.75|595.95|735
1657741500000|2022-07-13 19:45:00|603.77|595.97|604.15|596.35|605.01|597.21|603.77|595.97|722
1657741800000|2022-07-13 19:50:00|604.13|596.33|603.88|596.08|604.34|596.54|603.4|595.6|731
1657742100000|2022-07-13 19:55:00|604.05|596.25|604.08|596.28|604.35|596.55|603.7|595.9|714
1657742400000|2022-07-13 20:00:00|604.06|596.26|604.58|596.78|606.43|598.63|604.06|596.26|804
1657742700000|2022-07-13 20:05:00|604.51|596.71|604.05|596.25|604.51|596.71|601.78|593.98|628
1657743000000|2022-07-13 20:10:00|604.08|596.28|604.22|596.42|604.4|596.6|603.5|595.7|637
1657743300000|2022-07-13 20:15:00|604.23|596.43|603.25|595.45|604.61|596.81|603.22|595.42|588
1657743600000|2022-07-13 20:20:00|603.26|595.46|602.85|595.05|603.42|595.62|602.39|594.59|575
1657743900000|2022-07-13 20:25:00|602.84|595.04|601.91|594.11|602.88|595.08|601.28|593.48|637
1657744200000|2022-07-13 20:30:00|601.9|594.1|602.25|594.45|602.68|594.88|601.73|593.93|639
1657744500000|2022-07-13 20:35:00|602.24|594.44|603.19|595.39|603.44|595.64|602.1|594.3|602
1657744800000|2022-07-13 20:40:00|603.18|595.38|603.27|595.47|603.51|595.71|602.67|594.87|684
1657745100000|2022-07-13 20:45:00|603.28|595.48|603.3|595.5|604.04|596.24|603.09|595.29|595
1657745400000|2022-07-13 20:50:00|603.34|595.54|602.64|594.84|603.57|595.77|602.58|594.78|583
1657745700000|2022-07-13 20:55:00|602.61|594.81|602.89|595.09|603.37|595.57|602.53|594.73|656
1657746000000|2022-07-13 21:00:00|602.88|595.08|603.11|595.31|603.2|595.4|602.63|594.83|415
1657746300000|2022-07-13 21:05:00|603.12|595.32|605.05|597.25|605.07|597.27|603.12|595.32|553
1657746600000|2022-07-13 21:10:00|605.08|597.28|605.29|597.49|606.21|598.41|605.03|597.23|717
1657746900000|2022-07-13 21:15:00|605.23|597.43|605.72|597.92|605.77|597.97|604.79|596.99|629
1657747200000|2022-07-13 21:20:00|605.71|597.91|604.77|596.97|605.92|598.12|604.77|596.97|358
1657747500000|2022-07-13 21:25:00|604.78|596.98|605.5|597.7|605.55|597.75|604.75|596.95|261
1657747800000|2022-07-13 21:30:00|605.51|597.71|606.07|598.27|606.15|598.35|605.45|597.65|213
1657748100000|2022-07-13 21:35:00|606.09|598.29|607.58|599.78|607.64|599.84|606.04|598.24|218
1657748400000|2022-07-13 21:40:00|607.57|599.77|609.11|601.31|609.43|601.63|607.32|599.52|321
1657748700000|2022-07-13 21:45:00|609.08|601.28|608.17|600.37|609.12|601.32|607.41|599.61|425
1657749000000|2022-07-13 21:50:00|608.16|600.36|610.53|602.73|610.58|602.78|608.16|600.36|322
1657749300000|2022-07-13 21:55:00|610.48|602.68|611.07|603.27|611.1|603.3|610.29|602.49|351
1657749600000|2022-07-13 22:00:00|611.04|603.24|612.63|604.83|613.82|606.02|609.89|602.09|597
1657749900000|2022-07-13 22:05:00|612.69|604.89|609.39|601.59|613.6|605.8|609.31|601.51|557
1657750200000|2022-07-13 22:10:00|609.4|601.6|609.88|602.08|610.28|602.48|609.09|601.29|475
1657750500000|2022-07-13 22:15:00|609.87|602.07|610.51|602.71|610.73|602.93|609.8|602|374
1657750800000|2022-07-13 22:20:00|610.52|602.72|613.17|605.37|613.46|605.66|610.32|602.52|526
1657751100000|2022-07-13 22:25:00|613.18|605.38|613.03|605.23|614.22|606.42|613.02|605.22|538
1657751400000|2022-07-13 22:30:00|613.05|605.25|614.15|606.35|614.99|607.19|612.98|605.18|510
1657751700000|2022-07-13 22:35:00|614.14|606.34|609.99|602.19|614.18|606.38|609.92|602.12|541
1657752000000|2022-07-13 22:40:00|610|602.2|609.33|601.53|610.03|602.23|609.1|601.3|526
1657752300000|2022-07-13 22:45:00|609.36|601.56|609.61|601.81|610.01|602.21|609.24|601.44|480
1657752600000|2022-07-13 22:50:00|609.62|601.82|610.27|602.47|610.54|602.74|609.28|601.48|513
1657752900000|2022-07-13 22:55:00|610.28|602.48|610.24|602.44|610.84|603.04|610.06|602.26|277
1657753200000|2022-07-13 23:00:00|610.26|602.46|612.44|604.64|612.84|605.04|609.78|601.98|471
1657753500000|2022-07-13 23:05:00|612.43|604.63|612.73|604.93|612.92|605.12|612.16|604.36|422
1657753800000|2022-07-13 23:10:00|612.77|604.97|614.26|606.46|614.26|606.46|612.23|604.43|493
1657754100000|2022-07-13 23:15:00|614.27|606.47|620.86|613.06|622.58|614.78|614.23|606.43|925
1657754400000|2022-07-13 23:20:00|620.91|613.11|619.93|612.13|622.5|614.7|619.85|612.05|707
1657754700000|2022-07-13 23:25:00|620.04|612.24|619|611.2|620.52|612.72|617.83|610.03|808
1657755000000|2022-07-13 23:30:00|619.01|611.21|621.11|613.31|621.96|614.16|618.9|611.1|814
1657755300000|2022-07-13 23:35:00|621.12|613.32|620.24|612.44|621.53|613.73|620.05|612.25|822
1657755600000|2022-07-13 23:40:00|620.23|612.43|620.99|613.19|622.23|614.43|620.22|612.42|742
1657755900000|2022-07-13 23:45:00|621.01|613.21|620.33|612.53|621.97|614.17|619.71|611.91|616
1657756200000|2022-07-13 23:50:00|620.3|612.5|620.88|613.08|622.12|614.32|620.2|612.4|621
1657756500000|2022-07-13 23:55:00|620.87|613.07|621.15|613.35|622.64|614.84|620.85|613.05|645
1657756800000|2022-07-14 00:00:00|621.19|613.39|624.7|616.9|625.8|618|620.98|613.18|779
1657757100000|2022-07-14 00:05:00|624.61|616.81|623.36|615.56|624.61|616.81|623.28|615.48|687
1657757400000|2022-07-14 00:10:00|623.35|615.55|623.98|616.18|624.52|616.72|623.13|615.33|555
1657757700000|2022-07-14 00:15:00|623.95|616.15|621.05|613.25|624.08|616.28|620.81|613.01|654
1657758000000|2022-07-14 00:20:00|621.04|613.24|620.23|612.43|621.61|613.81|619.99|612.19|530
1657758300000|2022-07-14 00:25:00|620.22|612.42|619.61|611.81|620.86|613.06|619.6|611.8|500
1657758600000|2022-07-14 00:30:00|619.74|611.94|619.98|612.18|620.53|612.73|619.17|611.37|564
1657758900000|2022-07-14 00:35:00|620|612.2|619.76|611.96|620.42|612.62|619.41|611.61|540
1657759200000|2022-07-14 00:40:00|619.74|611.94|619.84|612.04|620.43|612.63|619.66|611.86|503
1657759500000|2022-07-14 00:45:00|619.86|612.06|617.14|609.34|620.82|613.02|617.07|609.27|551
1657759800000|2022-07-14 00:50:00|617.15|609.35|619.77|611.97|619.85|612.05|616.71|608.91|606
1657760100000|2022-07-14 00:55:00|619.76|611.96|619.18|611.38|619.76|611.96|618.82|611.02|491
1657760400000|2022-07-14 01:00:00|619.17|611.37|619.48|611.68|619.52|611.72|618.57|610.77|529
1657760700000|2022-07-14 01:05:00|619.49|611.69|620.31|612.51|620.49|612.69|617.78|609.98|671
1657761000000|2022-07-14 01:10:00|620.3|612.5|622.05|614.25|622.29|614.49|620.14|612.34|704
1657761300000|2022-07-14 01:15:00|622.07|614.27|621.52|613.72|624.06|616.26|621.02|613.22|823
1657761600000|2022-07-14 01:20:00|621.53|613.73|620.08|612.28|622.52|614.72|620.04|612.24|725
1657761900000|2022-07-14 01:25:00|620.06|612.26|620|612.2|620.25|612.45|619.55|611.75|669
1657762200000|2022-07-14 01:30:00|620.02|612.22|619.34|611.54|620.31|612.51|618.64|610.84|618
1657762500000|2022-07-14 01:35:00|619.36|611.56|619.2|611.4|619.5|611.7|618.65|610.85|603
1657762800000|2022-07-14 01:40:00|619.18|611.38|619.95|612.15|620.01|612.21|618.91|611.11|621
1657763100000|2022-07-14 01:45:00|619.99|612.19|618.96|611.16|620.44|612.64|618.94|611.14|619
1657763400000|2022-07-14 01:50:00|618.95|611.15|618.97|611.17|619.41|611.61|618.73|610.93|597
1657763700000|2022-07-14 01:55:00|619.01|611.21|620.28|612.48|620.61|612.81|618.27|610.47|695
1657764000000|2022-07-14 02:00:00|620.25|612.45|619.99|612.19|620.63|612.83|619.47|611.67|638
1657764300000|2022-07-14 02:05:00|620.15|612.35|618.77|610.97|620.41|612.61|618.54|610.74|642
1657764600000|2022-07-14 02:10:00|618.67|610.87|618.6|610.8|619.27|611.47|618.46|610.66|697
1657764900000|2022-07-14 02:15:00|618.7|610.9|618.65|610.85|619.18|611.38|618.32|610.52|665
1657765200000|2022-07-14 02:20:00|618.66|610.86|618.48|610.68|618.93|611.13|617.75|609.95|641
1657765500000|2022-07-14 02:25:00|618.5|610.7|618.87|611.07|619.29|611.49|618.33|610.53|633
1657765800000|2022-07-14 02:30:00|618.84|611.04|620.34|612.54|621.04|613.24|618.74|610.94|664
1657766100000|2022-07-14 02:35:00|620.32|612.52|621.14|613.34|621.47|613.67|620.22|612.42|675
1657766400000|2022-07-14 02:40:00|621.19|613.39|619.58|611.78|621.23|613.43|619.39|611.59|707
1657766700000|2022-07-14 02:45:00|619.59|611.79|619.3|611.5|620.31|612.51|619.17|611.37|642
1657767000000|2022-07-14 02:50:00|619.28|611.48|617.87|610.07|619.46|611.66|617.41|609.61|661
1657767300000|2022-07-14 02:55:00|617.94|610.14|619.13|611.33|619.13|611.33|617.42|609.62|631
1657767600000|2022-07-14 03:00:00|619.14|611.34|621.17|613.37|621.46|613.66|619.08|611.28|740
1657767900000|2022-07-14 03:05:00|621.19|613.39|623.19|615.39|623.29|615.49|620.94|613.14|709
1657768200000|2022-07-14 03:10:00|623.17|615.37|623.19|615.39|623.28|615.48|622.48|614.68|660
1657768500000|2022-07-14 03:15:00|623.18|615.38|623.28|615.48|623.72|615.92|622.97|615.17|588
1657768800000|2022-07-14 03:20:00|623.34|615.54|624.26|616.46|625.03|617.23|623.18|615.38|653
1657769100000|2022-07-14 03:25:00|624.23|616.43|631.37|623.57|631.61|623.81|623.93|616.13|662
1657769400000|2022-07-14 03:30:00|631.56|623.76|625.68|617.88|632.16|624.36|624.55|616.75|787
1657769700000|2022-07-14 03:35:00|625.76|617.96|624.35|616.55|626.13|618.33|624.2|616.4|628
1657770000000|2022-07-14 03:40:00|624.36|616.56|625.98|618.18|626.46|618.66|624.26|616.46|677
1657770300000|2022-07-14 03:45:00|625.97|618.17|623.75|615.95|626.02|618.22|623.51|615.71|625
1657770600000|2022-07-14 03:50:00|623.74|615.94|623.41|615.61|624.56|616.76|623.23|615.43|651
1657770900000|2022-07-14 03:55:00|623.42|615.62|623.29|615.49|623.42|615.62|622.78|614.98|643
1657771200000|2022-07-14 04:00:00|623.32|615.52|623.73|615.93|624.04|616.24|622.84|615.04|697
1657771500000|2022-07-14 04:05:00|623.72|615.92|623.93|616.13|624.38|616.58|623.63|615.83|631
1657771800000|2022-07-14 04:10:00|623.92|616.12|624.76|616.96|624.81|617.01|623.92|616.12|627
1657772100000|2022-07-14 04:15:00|624.77|616.97|621.38|613.58|625.32|617.52|621.25|613.45|727
1657772400000|2022-07-14 04:20:00|621.3|613.5|620.83|613.03|621.96|614.16|620.45|612.65|723
1657772700000|2022-07-14 04:25:00|620.85|613.05|621.64|613.84|621.76|613.96|620.37|612.57|707
1657773000000|2022-07-14 04:30:00|621.66|613.86|622.48|614.68|622.51|614.71|621.58|613.78|676
1657773300000|2022-07-14 04:35:00|622.51|614.71|622.12|614.32|622.51|614.71|621.2|613.4|627
1657773600000|2022-07-14 04:40:00|622.07|614.27|622.11|614.31|622.72|614.92|621.57|613.77|581
1657773900000|2022-07-14 04:45:00|622.12|614.32|622.26|614.46|622.39|614.59|621.56|613.76|591
1657774200000|2022-07-14 04:50:00|622.27|614.47|619.24|611.44|622.81|615.01|618.88|611.08|658
1657774500000|2022-07-14 04:55:00|619.26|611.46|619.25|611.45|619.99|612.19|618.66|610.86|678
1657774800000|2022-07-14 05:00:00|619.27|611.47|620.13|612.33|620.67|612.87|618.99|611.19|712
1657775100000|2022-07-14 05:05:00|620.14|612.34|621.12|613.32|621.45|613.65|620.11|612.31|675
1657775400000|2022-07-14 05:10:00|621.13|613.33|620.77|612.97|621.24|613.44|620.61|612.81|642
1657775700000|2022-07-14 05:15:00|620.76|612.96|621.64|613.84|622.17|614.37|620.76|612.96|705
1657776000000|2022-07-14 05:20:00|621.66|613.86|621.83|614.03|622.26|614.46|621.13|613.33|643
1657776300000|2022-07-14 05:25:00|621.86|614.06|623.57|615.77|623.94|616.14|621.36|613.56|638
1657776600000|2022-07-14 05:30:00|623.48|615.68|625.51|617.71|625.68|617.88|623.13|615.33|622
1657776900000|2022-07-14 05:35:00|625.52|617.72|624.83|617.03|626.23|618.43|624.6|616.8|571
1657777200000|2022-07-14 05:40:00|624.85|617.05|623.75|615.95|624.88|617.08|623.58|615.78|479
1657777500000|2022-07-14 05:45:00|623.74|615.94|622.8|615|623.76|615.96|621.55|613.75|560
1657777800000|2022-07-14 05:50:00|622.74|614.94|621.17|613.37|622.82|615.02|620.73|612.93|676
1657778100000|2022-07-14 05:55:00|621.16|613.36|622.06|614.26|622.06|614.26|620.87|613.07|574
1657778400000|2022-07-14 06:00:00|622.11|614.31|621.87|614.07|622.16|614.36|621.66|613.86|628
1657778700000|2022-07-14 06:05:00|621.86|614.06|622.56|614.76|622.74|614.94|621.1|613.3|707
1657779000000|2022-07-14 06:10:00|622.58|614.78|622.23|614.43|622.61|614.81|621.46|613.66|618
1657779300000|2022-07-14 06:15:00|622.22|614.42|621.41|613.61|622.25|614.45|621.07|613.27|633
1657779600000|2022-07-14 06:20:00|621.42|613.62|620.41|612.61|621.42|613.62|620.31|612.51|602
1657779900000|2022-07-14 06:25:00|620.39|612.59|618.53|610.73|620.44|612.64|618.46|610.66|674
1657780200000|2022-07-14 06:30:00|618.46|610.66|617|609.2|618.89|611.09|616.77|608.97|808
1657780500000|2022-07-14 06:35:00|616.99|609.19|618.86|611.06|619.35|611.55|616.97|609.17|665
1657780800000|2022-07-14 06:40:00|618.85|611.05|619.37|611.57|619.86|612.06|618.4|610.6|625
1657781100000|2022-07-14 06:45:00|619.44|611.64|620.51|612.71|621.19|613.39|619.44|611.64|694
1657781400000|2022-07-14 06:50:00|620.48|612.68|620.07|612.27|620.65|612.85|619.48|611.68|648
1657781700000|2022-07-14 06:55:00|620.09|612.29|620.11|612.31|620.75|612.95|619.71|611.91|687
1657782000000|2022-07-14 07:00:00|620.14|612.34|619.51|611.71|620.73|612.93|619.5|611.7|702
1657782300000|2022-07-14 07:05:00|619.49|611.69|616.57|608.77|619.49|611.69|616.57|608.77|717
1657782600000|2022-07-14 07:10:00|616.59|608.79|615.95|608.15|617.57|609.77|615.38|607.58|709
1657782900000|2022-07-14 07:15:00|615.97|608.17|618.09|610.29|618.51|610.71|615.89|608.09|640
1657783200000|2022-07-14 07:20:00|618.11|610.31|617.37|609.57|618.35|610.55|617.11|609.31|614
1657783500000|2022-07-14 07:25:00|617.34|609.54|617.57|609.77|618.17|610.37|616.91|609.11|652
1657783800000|2022-07-14 07:30:00|617.58|609.78|617.33|609.53|618.25|610.45|616.77|608.97|573
1657784100000|2022-07-14 07:35:00|617.43|609.63|617.12|609.32|618.57|610.77|617.12|609.32|545
1657784400000|2022-07-14 07:40:00|617.11|609.31|617.41|609.61|618.33|610.53|615.01|607.21|698
1657784700000|2022-07-14 07:45:00|617.43|609.63|616.79|608.99|617.74|609.94|616.79|608.99|692
1657785000000|2022-07-14 07:50:00|616.81|609.01|617.13|609.33|617.24|609.44|616.53|608.73|685
1657785300000|2022-07-14 07:55:00|617.17|609.37|617.17|609.37|617.56|609.76|616.76|608.96|673
1657785600000|2022-07-14 08:00:00|617.21|609.41|618.75|610.95|619.18|611.38|616.06|608.26|743
1657785900000|2022-07-14 08:05:00|618.73|610.93|616.92|609.12|618.83|611.03|616.2|608.4|678
1657786200000|2022-07-14 08:10:00|616.93|609.13|618.76|610.96|618.77|610.97|616.73|608.93|561
1657786500000|2022-07-14 08:15:00|618.85|611.05|617.25|609.45|619.31|611.51|617.22|609.42|540
1657786800000|2022-07-14 08:20:00|617.26|609.46|616.05|608.25|617.39|609.59|616.05|608.25|429
1657787100000|2022-07-14 08:25:00|616.06|608.26|617.31|609.51|617.59|609.79|615.76|607.96|594
1657787400000|2022-07-14 08:30:00|617.3|609.5|616.59|608.79|617.34|609.54|616.14|608.34|539
1657787700000|2022-07-14 08:35:00|616.65|608.85|614.62|606.82|616.65|608.85|614.27|606.47|739
1657788000000|2022-07-14 08:40:00|614.6|606.8|613.79|605.99|614.8|607|613.68|605.88|684
1657788300000|2022-07-14 08:45:00|613.78|605.98|613.74|605.94|614.27|606.47|613.65|605.85|657
1657788600000|2022-07-14 08:50:00|613.75|605.95|611.32|603.52|613.92|606.12|611.23|603.43|757
1657788900000|2022-07-14 08:55:00|611.29|603.49|610.87|603.07|612.18|604.38|610.41|602.61|651
1657789200000|2022-07-14 09:00:00|610.86|603.06|610.24|602.44|610.98|603.18|610.13|602.33|493
1657789500000|2022-07-14 09:05:00|610.23|602.43|609.8|602|610.63|602.83|608.69|600.89|504
1657789800000|2022-07-14 09:10:00|609.85|602.05|610.53|602.73|610.81|603.01|609.8|602|508
1657790100000|2022-07-14 09:15:00|610.52|602.72|611.26|603.46|611.44|603.64|610.49|602.69|492
1657790400000|2022-07-14 09:20:00|611.27|603.47|610.33|602.53|611.41|603.61|610.08|602.28|293
1657790700000|2022-07-14 09:25:00|610.36|602.56|609.95|602.15|610.94|603.14|609.84|602.04|456
1657791000000|2022-07-14 09:30:00|609.97|602.17|610.14|602.34|610.73|602.93|609.32|601.52|541
1657791300000|2022-07-14 09:35:00|610.15|602.35|610.12|602.32|610.3|602.5|608.65|600.85|611
1657791600000|2022-07-14 09:40:00|610.13|602.33|610.78|602.98|610.78|602.98|608.08|600.28|753
1657791900000|2022-07-14 09:45:00|610.81|603.01|610.95|603.15|611.62|603.82|610.31|602.51|707
1657792200000|2022-07-14 09:50:00|610.93|603.13|611.11|603.31|611.49|603.69|610.46|602.66|699
1657792500000|2022-07-14 09:55:00|611.14|603.34|611.93|604.13|612.13|604.33|610.67|602.87|619
1657792800000|2022-07-14 10:00:00|611.83|604.03|611.44|603.64|611.96|604.16|611.1|603.3|587
1657793100000|2022-07-14 10:05:00|611.45|603.65|611.67|603.87|612.04|604.24|611.31|603.51|526
1657793400000|2022-07-14 10:10:00|611.65|603.85|611.15|603.35|611.71|603.91|610.17|602.37|575
1657793700000|2022-07-14 10:15:00|611.14|603.34|610.87|603.07|611.16|603.36|609.64|601.84|635
1657794000000|2022-07-14 10:20:00|610.86|603.06|609.77|601.97|611.02|603.22|609.38|601.58|673
1657794300000|2022-07-14 10:25:00|609.78|601.98|610.21|602.41|610.46|602.66|609.59|601.79|598
1657794600000|2022-07-14 10:30:00|610.3|602.5|610.81|603.01|610.81|603.01|609.81|602.01|613
1657794900000|2022-07-14 10:35:00|610.76|602.96|611.01|603.21|611.31|603.51|610.69|602.89|685
1657795200000|2022-07-14 10:40:00|611.02|603.22|611.39|603.59|612.61|604.81|610.86|603.06|640
1657795500000|2022-07-14 10:45:00|611.44|603.64|609.01|601.21|613.12|605.32|608.75|600.95|745
1657795800000|2022-07-14 10:50:00|609.02|601.22|610.01|602.21|610.32|602.52|608.3|600.5|711
1657796100000|2022-07-14 10:55:00|610.02|602.22|610.65|602.85|611.12|603.32|609.55|601.75|699
1657796400000|2022-07-14 11:00:00|610.6|602.8|609.83|602.03|611.68|603.88|609.58|601.78|668
1657796700000|2022-07-14 11:05:00|609.84|602.04|609.64|601.84|610.3|602.5|609.34|601.54|573
1657797000000|2022-07-14 11:10:00|609.63|601.83|608.44|600.64|609.71|601.91|607.93|600.13|702
1657797300000|2022-07-14 11:15:00|608.45|600.65|609.99|602.19|610.63|602.83|607.51|599.71|748
1657797600000|2022-07-14 11:20:00|610.01|602.21|607.14|599.34|611.16|603.36|606.61|598.81|814
1657797900000|2022-07-14 11:25:00|607.16|599.36|606.97|599.17|607.5|599.7|606.61|598.81|695
1657798200000|2022-07-14 11:30:00|607.04|599.24|605.61|597.81|608.52|600.72|604.22|596.42|850
1657798500000|2022-07-14 11:35:00|605.58|597.78|606.12|598.32|606.67|598.87|604.47|596.67|825
1657798800000|2022-07-14 11:40:00|606.07|598.27|607.28|599.48|608.03|600.23|606.02|598.22|761
1657799100000|2022-07-14 11:45:00|607.27|599.47|607.24|599.44|608.07|600.27|606.95|599.15|649
1657799400000|2022-07-14 11:50:00|607.19|599.39|607.12|599.32|608.17|600.37|606.83|599.03|702
1657799700000|2022-07-14 11:55:00|607.13|599.33|606.56|598.76|607.33|599.53|606.35|598.55|603
1657800000000|2022-07-14 12:00:00|606.54|598.74|605.51|597.71|606.88|599.08|605.3|597.5|540
1657800300000|2022-07-14 12:05:00|605.5|597.7|607.1|599.3|607.18|599.38|605.1|597.3|670
1657800600000|2022-07-14 12:10:00|607.09|599.29|607.92|600.12|608.31|600.51|606.55|598.75|782
1657800900000|2022-07-14 12:15:00|607.93|600.13|606.47|598.67|608.32|600.52|606.23|598.43|703
1657801200000|2022-07-14 12:20:00|606.48|598.68|606.2|598.4|607.33|599.53|606.07|598.27|726
1657801500000|2022-07-14 12:25:00|606.19|598.39|605.26|597.46|606.19|598.39|603.86|596.06|755
1657801800000|2022-07-14 12:30:00|605.29|597.49|608.58|600.78|608.9|601.1|603.03|595.23|935
1657802100000|2022-07-14 12:35:00|608.57|600.77|609.85|602.05|610.45|602.65|607.44|599.64|830
1657802400000|2022-07-14 12:40:00|609.87|602.07|609.62|601.82|610.02|602.22|609.03|601.23|792
1657802700000|2022-07-14 12:45:00|609.63|601.83|609.21|601.41|610.24|602.44|608.78|600.98|759
1657803000000|2022-07-14 12:50:00|609.16|601.36|609.41|601.61|609.56|601.76|608.89|601.09|669
1657803300000|2022-07-14 12:55:00|609.43|601.63|609.04|601.24|609.51|601.71|607.49|599.69|696
1657803600000|2022-07-14 13:00:00|609.01|601.21|610.96|603.16|610.96|603.16|608.99|601.19|713
1657803900000|2022-07-14 13:05:00|610.95|603.15|608.9|601.1|610.99|603.19|608.62|600.82|693
1657804200000|2022-07-14 13:10:00|608.87|601.07|608.88|601.08|609|601.2|607.95|600.15|524
1657804500000|2022-07-14 13:15:00|608.87|601.07|611.31|603.51|611.39|603.59|608|600.2|557
1657804800000|2022-07-14 13:20:00|611.32|603.52|610.49|602.69|611.32|603.52|609.74|601.94|559
1657805100000|2022-07-14 13:25:00|610.52|602.72|608.08|600.28|610.52|602.72|608.01|600.21|608
1657805400000|2022-07-14 13:30:00|608|600.2|605.98|598.18|611.06|603.26|604.98|597.18|989
1657805700000|2022-07-14 13:35:00|606.04|598.24|605.01|597.21|607.47|599.67|604.36|596.56|860
1657806000000|2022-07-14 13:40:00|605.04|597.24|605.14|597.34|605.61|597.81|604.16|596.36|877
1657806300000|2022-07-14 13:45:00|605.15|597.35|607.67|599.87|608.78|600.98|605.13|597.33|836
1657806600000|2022-07-14 13:50:00|607.64|599.84|609|601.2|609.82|602.02|607.47|599.67|841
1657806900000|2022-07-14 13:55:00|609.01|601.21|607.55|599.75|609.43|601.63|607.54|599.74|757
1657807200000|2022-07-14 14:00:00|607.59|599.79|606.26|598.46|607.6|599.8|605.99|598.19|794
1657807500000|2022-07-14 14:05:00|606.27|598.47|606.03|598.23|606.67|598.87|605.77|597.97|765
1657807800000|2022-07-14 14:10:00|606.02|598.22|607.62|599.82|607.62|599.82|604.97|597.17|753
1657808100000|2022-07-14 14:15:00|607.59|599.79|606.62|598.82|607.9|600.1|606.18|598.38|684
1657808400000|2022-07-14 14:20:00|606.7|598.9|607.6|599.8|607.72|599.92|606.6|598.8|660
1657808700000|2022-07-14 14:25:00|607.61|599.81|607.84|600.04|607.87|600.07|607.16|599.36|661
1657809000000|2022-07-14 14:30:00|607.86|600.06|608.35|600.55|608.88|601.08|605.64|597.84|822
1657809300000|2022-07-14 14:35:00|608.33|600.53|608.61|600.81|608.69|600.89|607.04|599.24|754
1657809600000|2022-07-14 14:40:00|608.56|600.76|609.17|601.37|609.84|602.04|608.46|600.66|788
1657809900000|2022-07-14 14:45:00|609.15|601.35|610.91|603.11|611.14|603.34|609.04|601.24|801
1657810200000|2022-07-14 14:50:00|610.93|603.13|613.19|605.39|613.35|605.55|610.14|602.34|841
1657810500000|2022-07-14 14:55:00|613.15|605.35|613.17|605.37|614.61|606.81|612.88|605.08|770
1657810800000|2022-07-14 15:00:00|613.14|605.34|615.2|607.4|615.86|608.06|612.95|605.15|866
1657811100000|2022-07-14 15:05:00|615.19|607.39|617.25|609.45|617.55|609.75|615.17|607.37|834
1657811400000|2022-07-14 15:10:00|617.23|609.43|616.69|608.89|618.41|610.61|616.49|608.69|825
1657811700000|2022-07-14 15:15:00|616.7|608.9|618.88|611.08|619.32|611.52|615.97|608.17|811
1657812000000|2022-07-14 15:20:00|618.77|610.97|619.49|611.69|619.95|612.15|617.92|610.12|793
1657812300000|2022-07-14 15:25:00|619.51|611.71|619.42|611.62|620.07|612.27|618.71|610.91|727
1657812600000|2022-07-14 15:30:00|619.47|611.67|617.53|609.73|619.55|611.75|617.22|609.42|675
1657812900000|2022-07-14 15:35:00|617.54|609.74|620.76|612.96|621.06|613.26|616.92|609.12|721
1657813200000|2022-07-14 15:40:00|620.75|612.95|625.99|618.19|626.17|618.37|620.66|612.86|886
1657813500000|2022-07-14 15:45:00|625.98|618.18|628.11|620.31|628.3|620.5|624.25|616.45|924
1657813800000|2022-07-14 15:50:00|628.09|620.29|625.98|618.18|628.3|620.5|625.98|618.18|858
1657814100000|2022-07-14 15:55:00|626.04|618.24|625.6|617.8|626.74|618.94|624.93|617.13|788
1657814400000|2022-07-14 16:00:00|625.61|617.81|628.34|620.54|628.78|620.98|625.61|617.81|782
1657814700000|2022-07-14 16:05:00|628.33|620.53|625.91|618.11|628.38|620.58|625.24|617.44|730
1657815000000|2022-07-14 16:10:00|625.93|618.13|626.24|618.44|626.47|618.67|624.54|616.74|706
1657815300000|2022-07-14 16:15:00|626.28|618.48|626.79|618.99|628.09|620.29|625.94|618.14|702
1657815600000|2022-07-14 16:20:00|626.81|619.01|626.73|618.93|627.41|619.61|626.73|618.93|612
1657815900000|2022-07-14 16:25:00|626.8|619|624.17|616.37|626.8|619|623.9|616.1|692
1657816200000|2022-07-14 16:30:00|624.18|616.38|624.49|616.69|625.58|617.78|624.01|616.21|593
1657816500000|2022-07-14 16:35:00|624.47|616.67|626.67|618.87|627.97|620.17|624.4|616.6|650
1657816800000|2022-07-14 16:40:00|626.61|618.81|626.08|618.28|626.72|618.92|625.58|617.78|553
1657817100000|2022-07-14 16:45:00|626.09|618.29|624.39|616.59|626.95|619.15|624.39|616.59|666
1657817400000|2022-07-14 16:50:00|624.38|616.58|624.26|616.46|624.98|617.18|622.89|615.09|675
1657817700000|2022-07-14 16:55:00|624.3|616.5|625.86|618.06|626.41|618.61|624.01|616.21|682
1657818000000|2022-07-14 17:00:00|625.84|618.04|626.04|618.24|626.29|618.49|624.97|617.17|698
1657818300000|2022-07-14 17:05:00|626.03|618.23|627.6|619.8|627.94|620.14|625.17|617.37|712
1657818600000|2022-07-14 17:10:00|627.75|619.95|626.83|619.03|627.76|619.96|626.32|618.52|671
1657818900000|2022-07-14 17:15:00|626.84|619.04|629.63|621.83|629.97|622.17|626.34|618.54|816
1657819200000|2022-07-14 17:20:00|629.66|621.86|633.88|626.08|634.36|626.56|629.5|621.7|924
1657819500000|2022-07-14 17:25:00|634.09|626.29|636.87|629.07|638.16|630.36|634.05|626.25|876
1657819800000|2022-07-14 17:30:00|636.83|629.03|636|628.2|638.75|630.95|635.56|627.76|853
1657820100000|2022-07-14 17:35:00|636.01|628.21|635.78|627.98|636.61|628.81|635.24|627.44|710
1657820400000|2022-07-14 17:40:00|635.72|627.92|632.64|624.84|636.42|628.62|632.52|624.72|726
1657820700000|2022-07-14 17:45:00|632.63|624.83|631.75|623.95|633.25|625.45|631.71|623.91|654
1657821000000|2022-07-14 17:50:00|631.78|623.98|636.21|628.41|636.21|628.41|631.14|623.34|811
1657821300000|2022-07-14 17:55:00|636.16|628.36|638.93|631.13|639.9|632.1|636.1|628.3|876
1657821600000|2022-07-14 18:00:00|638.95|631.15|637.19|629.39|640.22|632.42|637.19|629.39|845
1657821900000|2022-07-14 18:05:00|637.18|629.38|636.58|628.78|637.35|629.55|635.15|627.35|780
1657822200000|2022-07-14 18:10:00|636.59|628.79|638.6|630.8|639.14|631.34|636.12|628.32|691
1657822500000|2022-07-14 18:15:00|638.61|630.81|639.97|632.17|640.11|632.31|637.51|629.71|683
1657822800000|2022-07-14 18:20:00|639.95|632.15|639.54|631.74|640.91|633.11|639.03|631.23|599
1657823100000|2022-07-14 18:25:00|639.52|631.72|641.13|633.33|641.24|633.44|637.78|629.98|767
1657823400000|2022-07-14 18:30:00|641.11|633.31|639.51|631.71|641.19|633.39|638.64|630.84|746
1657823700000|2022-07-14 18:35:00|639.52|631.72|638.79|630.99|640.59|632.79|638.78|630.98|714
1657824000000|2022-07-14 18:40:00|638.8|631|638.29|630.49|639.45|631.65|638.08|630.28|641
1657824300000|2022-07-14 18:45:00|638.24|630.44|639.08|631.28|639.62|631.82|638.1|630.3|666
1657824600000|2022-07-14 18:50:00|639.09|631.29|637.13|629.33|639.17|631.37|636.68|628.88|539
1657824900000|2022-07-14 18:55:00|637.11|629.31|637.71|629.91|638.49|630.69|637.07|629.27|516
1657825200000|2022-07-14 19:00:00|637.7|629.9|639.09|631.29|639.16|631.36|637.58|629.78|551
1657825500000|2022-07-14 19:05:00|639.06|631.26|634.67|626.87|639.82|632.02|634.67|626.87|681
1657825800000|2022-07-14 19:10:00|634.68|626.88|635.9|628.1|636.74|628.94|634.44|626.64|691
1657826100000|2022-07-14 19:15:00|635.91|628.11|635.72|627.92|636.49|628.69|635.43|627.63|682
1657826400000|2022-07-14 19:20:00|635.74|627.94|637.15|629.35|637.22|629.42|635.69|627.89|674
1657826700000|2022-07-14 19:25:00|637.11|629.31|639.54|631.74|639.76|631.96|636.45|628.65|659
1657827000000|2022-07-14 19:30:00|639.57|631.77|637.09|629.29|642.08|634.28|636.95|629.15|789
1657827300000|2022-07-14 19:35:00|637.07|629.27|634.36|626.56|637.87|630.07|634.19|626.39|718
1657827600000|2022-07-14 19:40:00|634.37|626.57|632.23|624.43|634.52|626.72|631.89|624.09|715
1657827900000|2022-07-14 19:45:00|632.2|624.4|633.02|625.22|633.13|625.33|631.82|624.02|542
1657828200000|2022-07-14 19:50:00|632.97|625.17|633.27|625.47|633.84|626.04|632.55|624.75|641
1657828500000|2022-07-14 19:55:00|633.29|625.49|633.19|625.39|634.11|626.31|632.55|624.75|711
1657828800000|2022-07-14 20:00:00|633.21|625.41|636.18|628.38|636.2|628.4|633.21|625.41|605
1657829100000|2022-07-14 20:05:00|636.16|628.36|634.06|626.26|636.27|628.47|632.69|624.89|646
1657829400000|2022-07-14 20:10:00|634.02|626.22|633.93|626.13|634.25|626.45|633.02|625.22|584
1657829700000|2022-07-14 20:15:00|634.03|626.23|632.51|624.71|634.19|626.39|632.46|624.66|457
1657830000000|2022-07-14 20:20:00|632.52|624.72|632.96|625.16|633.22|625.42|632.46|624.66|500
1657830300000|2022-07-14 20:25:00|632.98|625.18|634.64|626.84|635.53|627.73|632.89|625.09|636
1657830600000|2022-07-14 20:30:00|634.61|626.81|633.16|625.36|635.04|627.24|632.98|625.18|554
1657830900000|2022-07-14 20:35:00|633.12|625.32|632.97|625.17|633.29|625.49|632.75|624.95|542
1657831200000|2022-07-14 20:40:00|632.99|625.19|634.91|627.11|635.16|627.36|632.99|625.19|561
1657831500000|2022-07-14 20:45:00|634.9|627.1|633.05|625.25|634.93|627.13|631.76|623.96|545
1657831800000|2022-07-14 20:50:00|633.01|625.21|633.39|625.59|633.55|625.75|632.84|625.04|472
1657832100000|2022-07-14 20:55:00|633.4|625.6|631.8|624|633.58|625.78|631.8|624|564
1657832400000|2022-07-14 21:00:00|631.62|623.82|631.31|623.51|632.24|624.44|631.23|623.43|538
1657832700000|2022-07-14 21:05:00|631.28|623.48|630.33|622.53|631.32|623.52|630.06|622.26|380
1657833000000|2022-07-14 21:10:00|630.32|622.52|629.77|621.97|630.37|622.57|629.3|621.5|351
1657833300000|2022-07-14 21:15:00|629.76|621.96|629.41|621.61|630|622.2|629.13|621.33|357
1657833600000|2022-07-14 21:20:00|629.35|621.55|629.61|621.81|629.65|621.85|629.1|621.3|250
1657833900000|2022-07-14 21:25:00|629.57|621.77|628.48|620.68|629.57|621.77|628.46|620.66|354
1657834200000|2022-07-14 21:30:00|628.5|620.7|628.65|620.85|628.74|620.94|628.02|620.22|266
1657834500000|2022-07-14 21:35:00|628.66|620.86|628.3|620.5|628.81|621.01|628.23|620.43|289
1657834800000|2022-07-14 21:40:00|628.28|620.48|627.46|619.66|628.34|620.54|627.33|619.53|314
1657835100000|2022-07-14 21:45:00|627.45|619.65|626.95|619.15|627.7|619.9|626.64|618.84|241
1657835400000|2022-07-14 21:50:00|626.71|618.91|626.75|618.95|626.91|619.11|625.82|618.02|490
1657835700000|2022-07-14 21:55:00|626.68|618.88|627.47|619.67|627.62|619.82|626.62|618.82|318
1657836000000|2022-07-14 22:00:00|627.48|619.68|627.88|620.08|627.99|620.19|627.33|619.53|292
1657836300000|2022-07-14 22:05:00|627.83|620.03|626.67|618.87|628.17|620.37|626.6|618.8|357
1657836600000|2022-07-14 22:10:00|626.64|618.84|627.06|619.26|627.21|619.41|626.56|618.76|265
1657836900000|2022-07-14 22:15:00|626.94|619.14|625.6|617.8|627.07|619.27|625.53|617.73|314
1657837200000|2022-07-14 22:20:00|625.62|617.82|625.43|617.63|625.92|618.12|625.04|617.24|484
1657837500000|2022-07-14 22:25:00|625.46|617.66|627.31|619.51|627.57|619.77|625.35|617.55|504
1657837800000|2022-07-14 22:30:00|627.24|619.44|629.46|621.66|629.77|621.97|627.21|619.41|607
1657838100000|2022-07-14 22:35:00|629.44|621.64|628.16|620.36|629.71|621.91|627.77|619.97|726
1657838400000|2022-07-14 22:40:00|628.17|620.37|626.89|619.09|628.27|620.47|626.73|618.93|526
1657838700000|2022-07-14 22:45:00|626.87|619.07|625.55|617.75|627.1|619.3|625.55|617.75|303
1657839000000|2022-07-14 22:50:00|625.52|617.72|625.25|617.45|625.81|618.01|625.25|617.45|261
1657839300000|2022-07-14 22:55:00|625.3|617.5|625.45|617.65|625.52|617.72|625.26|617.46|297
1657839600000|2022-07-14 23:00:00|625.46|617.66|626.13|618.33|626.62|618.82|625.43|617.63|355
1657839900000|2022-07-14 23:05:00|626.12|618.32|623.28|615.48|626.37|618.57|621.93|614.13|499
1657840200000|2022-07-14 23:10:00|623.27|615.47|623.61|615.81|624.52|616.72|623.22|615.42|587
1657840500000|2022-07-14 23:15:00|623.67|615.87|624.74|616.94|625.04|617.24|623.16|615.36|411
1657840800000|2022-07-14 23:20:00|624.75|616.95|627.8|620|627.8|620|624.75|616.95|543
1657841100000|2022-07-14 23:25:00|627.74|619.94|628.89|621.09|629.47|621.67|627.38|619.58|497
1657841400000|2022-07-14 23:30:00|628.88|621.08|629.2|621.4|629.2|621.4|628.38|620.58|489
1657841700000|2022-07-14 23:35:00|629.19|621.39|630.65|622.85|630.67|622.87|628.79|620.99|396
1657842000000|2022-07-14 23:40:00|630.61|622.81|632.67|624.87|633.55|625.75|630.52|622.72|519
1657842300000|2022-07-14 23:45:00|632.68|624.88|630.75|622.95|634.27|626.47|630.39|622.59|468
1657842600000|2022-07-14 23:50:00|630.74|622.94|629.38|621.58|630.81|623.01|629.31|621.51|414
1657842900000|2022-07-14 23:55:00|629.45|621.65|630.87|623.07|631.23|623.43|629.34|621.54|336
1657843200000|2022-07-15 00:00:00|630.89|623.09|631.46|623.66|632.59|624.79|630.49|622.69|637
1657843500000|2022-07-15 00:05:00|631.47|623.67|630.42|622.62|632.46|624.66|630.21|622.41|546
1657843800000|2022-07-15 00:10:00|630.44|622.64|628.52|620.72|630.54|622.74|628.29|620.49|457
1657844100000|2022-07-15 00:15:00|628.5|620.7|627.74|619.94|629.04|621.24|627.37|619.57|501
1657844400000|2022-07-15 00:20:00|627.72|619.92|626.24|618.44|628.19|620.39|625.95|618.15|483
1657844700000|2022-07-15 00:25:00|626.23|618.43|627.07|619.27|627.19|619.39|625.91|618.11|646
1657845000000|2022-07-15 00:30:00|627.08|619.28|627.75|619.95|629.21|621.41|626.73|618.93|535
1657845300000|2022-07-15 00:35:00|627.76|619.96|625.75|617.95|627.77|619.97|625.24|617.44|577
1657845600000|2022-07-15 00:40:00|625.76|617.96|627.29|619.49|627.3|619.5|625.28|617.48|683
1657845900000|2022-07-15 00:45:00|627.32|619.52|629.21|621.41|629.95|622.15|626.65|618.85|650
1657846200000|2022-07-15 00:50:00|629.03|621.23|628.73|620.93|629.18|621.38|628|620.2|451
1657846500000|2022-07-15 00:55:00|628.74|620.94|627.42|619.62|628.74|620.94|627.08|619.28|597
1657846800000|2022-07-15 01:00:00|627.39|619.59|627.78|619.98|628.81|621.01|627.33|619.53|506
1657847100000|2022-07-15 01:05:00|627.79|619.99|629.5|621.7|629.92|622.12|627.76|619.96|542
1657847400000|2022-07-15 01:10:00|629.51|621.71|629.27|621.47|629.77|621.97|628.87|621.07|419
1657847700000|2022-07-15 01:15:00|629.28|621.48|628.87|621.07|629.66|621.86|628.78|620.98|362
1657848000000|2022-07-15 01:20:00|628.86|621.06|628.89|621.09|629.3|621.5|628.69|620.89|397
1657848300000|2022-07-15 01:25:00|628.87|621.07|628.77|620.97|629.09|621.29|628.45|620.65|547
1657848600000|2022-07-15 01:30:00|628.76|620.96|629.33|621.53|630.02|622.22|628.68|620.88|499
1657848900000|2022-07-15 01:35:00|629.34|621.54|629.8|622|629.86|622.06|629.09|621.29|371
1657849200000|2022-07-15 01:40:00|629.74|621.94|632.32|624.52|632.7|624.9|629.74|621.94|450
1657849500000|2022-07-15 01:45:00|632.43|624.63|633.2|625.4|633.48|625.68|631.89|624.09|566
1657849800000|2022-07-15 01:50:00|633.21|625.41|633.76|625.96|633.85|626.05|632.04|624.24|516
1657850100000|2022-07-15 01:55:00|633.77|625.97|638.03|630.23|638.83|631.03|633.76|625.96|771
1657850400000|2022-07-15 02:00:00|638.06|630.26|636.82|629.02|640.09|632.29|635|627.2|882
1657850700000|2022-07-15 02:05:00|636.87|629.07|634.89|627.09|636.89|629.09|634.55|626.75|735
1657851000000|2022-07-15 02:10:00|634.81|627.01|635.2|627.4|636.02|628.22|633.48|625.68|741
1657851300000|2022-07-15 02:15:00|635.22|627.42|636.26|628.46|636.81|629.01|634.83|627.03|712
1657851600000|2022-07-15 02:20:00|636.27|628.47|634.96|627.16|636.45|628.65|634.9|627.1|564
1657851900000|2022-07-15 02:25:00|634.9|627.1|634.73|626.93|635.29|627.49|634.17|626.37|636
1657852200000|2022-07-15 02:30:00|634.77|626.97|633.34|625.54|635.43|627.63|633.31|625.51|671
1657852500000|2022-07-15 02:35:00|633.32|625.52|631.74|623.94|633.6|625.8|631.09|623.29|615
1657852800000|2022-07-15 02:40:00|631.73|623.93|632.15|624.35|632.49|624.69|631.5|623.7|527
1657853100000|2022-07-15 02:45:00|632.17|624.37|630.42|622.62|632.27|624.47|630.41|622.61|568
1657853400000|2022-07-15 02:50:00|630.45|622.65|626.49|618.69|631.29|623.49|626.17|618.37|678
1657853700000|2022-07-15 02:55:00|626.51|618.71|627.18|619.38|627.97|620.17|626.21|618.41|581
1657854000000|2022-07-15 03:00:00|627.29|619.49|628.74|620.94|628.87|621.07|627.19|619.39|589
1657854300000|2022-07-15 03:05:00|628.76|620.96|630.06|622.26|630.5|622.7|628.18|620.38|532
1657854600000|2022-07-15 03:10:00|630.07|622.27|630.45|622.65|631.13|623.33|630.04|622.24|577
1657854900000|2022-07-15 03:15:00|630.44|622.64|629.55|621.75|630.78|622.98|629.53|621.73|667
1657855200000|2022-07-15 03:20:00|629.57|621.77|629.17|621.37|629.59|621.79|627.7|619.9|704
1657855500000|2022-07-15 03:25:00|629.16|621.36|629.56|621.76|629.83|622.03|628.92|621.12|566
1657855800000|2022-07-15 03:30:00|629.7|621.9|629.47|621.67|630.18|622.38|629.35|621.55|479
1657856100000|2022-07-15 03:35:00|629.49|621.69|629.9|622.1|630.21|622.41|629.38|621.58|532
1657856400000|2022-07-15 03:40:00|629.75|621.95|628.82|621.02|629.8|622|628.59|620.79|481
1657856700000|2022-07-15 03:45:00|628.83|621.03|629.77|621.97|629.93|622.13|628.74|620.94|587
1657857000000|2022-07-15 03:50:00|629.89|622.09|630.06|622.26|630.07|622.27|629.17|621.37|505
1657857300000|2022-07-15 03:55:00|630.05|622.25|632.86|625.06|633.77|625.97|629.76|621.96|668
1657857600000|2022-07-15 04:00:00|632.84|625.04|632.21|624.41|633.09|625.29|631.7|623.9|676
1657857900000|2022-07-15 04:05:00|632.2|624.4|635.82|628.02|635.83|628.03|632.12|624.32|677
1657858200000|2022-07-15 04:10:00|635.8|628|634.47|626.67|636.3|628.5|633.74|625.94|678
1657858500000|2022-07-15 04:15:00|634.48|626.68|633.58|625.78|634.81|627.01|633.25|625.45|613
1657858800000|2022-07-15 04:20:00|633.56|625.76|633.57|625.77|633.84|626.04|633|625.2|615
1657859100000|2022-07-15 04:25:00|633.56|625.76|634.79|626.99|634.8|627|633.45|625.65|674
1657859400000|2022-07-15 04:30:00|634.8|627|628.68|620.88|635.24|627.44|628.15|620.35|783
1657859700000|2022-07-15 04:35:00|628.69|620.89|630.16|622.36|630.55|622.75|628.55|620.75|561
1657860000000|2022-07-15 04:40:00|630.15|622.35|628.83|621.03|630.25|622.45|628.63|620.83|614
1657860300000|2022-07-15 04:45:00|628.86|621.06|629.55|621.75|629.8|622|628.71|620.91|617
1657860600000|2022-07-15 04:50:00|629.53|621.73|628.68|620.88|629.66|621.86|628.07|620.27|741
1657860900000|2022-07-15 04:55:00|628.67|620.87|629.74|621.94|630.37|622.57|627.51|619.71|694
1657861200000|2022-07-15 05:00:00|629.72|621.92|629.1|621.3|629.97|622.17|628.5|620.7|600
1657861500000|2022-07-15 05:05:00|629.11|621.31|629.77|621.97|629.99|622.19|628.91|621.11|571
1657861800000|2022-07-15 05:10:00|629.71|621.91|628.82|621.02|629.79|621.99|628.55|620.75|585
1657862100000|2022-07-15 05:15:00|628.83|621.03|629.75|621.95|629.75|621.95|628.77|620.97|540
1657862400000|2022-07-15 05:20:00|629.74|621.94|629.58|621.78|630.16|622.36|629.11|621.31|586
1657862700000|2022-07-15 05:25:00|629.56|621.76|629.72|621.92|629.78|621.98|629.31|621.51|560
1657863000000|2022-07-15 05:30:00|629.73|621.93|626.21|618.41|629.85|622.05|625.63|617.83|630
1657863300000|2022-07-15 05:35:00|626.2|618.4|629.42|621.62|631.04|623.24|626.16|618.36|595
1657863600000|2022-07-15 05:40:00|629.41|621.61|628.78|620.98|629.69|621.89|628.68|620.88|425
1657863900000|2022-07-15 05:45:00|628.84|621.04|629.72|621.92|630.06|622.26|628.72|620.92|500
1657864200000|2022-07-15 05:50:00|629.68|621.88|631.37|623.57|632.13|624.33|629.46|621.66|584
1657864500000|2022-07-15 05:55:00|631.39|623.59|633.33|625.53|633.35|625.55|631.04|623.24|506
1657864800000|2022-07-15 06:00:00|633.28|625.48|631.83|624.03|633.28|625.48|631.34|623.54|667
1657865100000|2022-07-15 06:05:00|631.79|623.99|631.21|623.41|631.79|623.99|629.62|621.82|647
1657865400000|2022-07-15 06:10:00|631.23|623.43|631.11|623.31|631.49|623.69|630.77|622.97|624
1657865700000|2022-07-15 06:15:00|631.15|623.35|630.48|622.68|631.15|623.35|629.97|622.17|574
1657866000000|2022-07-15 06:20:00|630.46|622.66|629.43|621.63|630.73|622.93|628.63|620.83|617
1657866300000|2022-07-15 06:25:00|629.42|621.62|631.03|623.23|631.14|623.34|629.01|621.21|622
1657866600000|2022-07-15 06:30:00|630.98|623.18|630.64|622.84|631.33|623.53|630.41|622.61|667
1657866900000|2022-07-15 06:35:00|630.6|622.8|629.26|621.46|630.79|622.99|629|621.2|606
1657867200000|2022-07-15 06:40:00|629.27|621.47|628.04|620.24|629.81|622.01|627.85|620.05|600
1657867500000|2022-07-15 06:45:00|628.05|620.25|626.99|619.19|628.06|620.26|626.76|618.96|541
1657867800000|2022-07-15 06:50:00|626.97|619.17|626.51|618.71|627.14|619.34|626.29|618.49|483
1657868100000|2022-07-15 06:55:00|626.49|618.69|626.44|618.64|626.95|619.15|626.28|618.48|486
1657868400000|2022-07-15 07:00:00|626.47|618.67|628.75|620.95|628.79|620.99|625.94|618.14|649
1657868700000|2022-07-15 07:05:00|628.76|620.96|628.6|620.8|630.22|622.42|624.23|616.43|766
1657869000000|2022-07-15 07:10:00|628.61|620.81|628.63|620.83|629.48|621.68|627.8|620|703
1657869300000|2022-07-15 07:15:00|628.64|620.84|629.73|621.93|629.74|621.94|627.56|619.76|765
1657869600000|2022-07-15 07:20:00|629.75|621.95|629.85|622.05|630.8|623|629.61|621.81|874
1657869900000|2022-07-15 07:25:00|629.86|622.06|629.46|621.66|630.77|622.97|628.93|621.13|819
1657870200000|2022-07-15 07:30:00|629.45|621.65|629.82|622.02|630.61|622.81|629.17|621.37|783
1657870500000|2022-07-15 07:35:00|629.79|621.99|630.92|623.12|631.24|623.44|629.63|621.83|655
1657870800000|2022-07-15 07:40:00|630.91|623.11|630.61|622.81|631.42|623.62|630.26|622.46|611
1657871100000|2022-07-15 07:45:00|630.52|622.72|632.59|624.79|632.62|624.82|630.43|622.63|541
1657871400000|2022-07-15 07:50:00|632.56|624.76|631.68|623.88|632.58|624.78|631.65|623.85|617
1657871700000|2022-07-15 07:55:00|631.69|623.89|632.45|624.65|632.79|624.99|631.59|623.79|583
1657872000000|2022-07-15 08:00:00|632.44|624.64|632.22|624.42|633|625.2|632.15|624.35|603
1657872300000|2022-07-15 08:05:00|632.21|624.41|634.67|626.87|635.01|627.21|632.04|624.24|686
1657872600000|2022-07-15 08:10:00|634.69|626.89|634.32|626.52|635.54|627.74|634.12|626.32|615
1657872900000|2022-07-15 08:15:00|634.31|626.51|632.17|624.37|634.4|626.6|632.13|624.33|665
1657873200000|2022-07-15 08:20:00|632.18|624.38|633.73|625.93|633.9|626.1|631.56|623.76|726
1657873500000|2022-07-15 08:25:00|633.72|625.92|635.81|628.01|635.9|628.1|633.51|625.71|720
1657873800000|2022-07-15 08:30:00|635.8|628|636.26|628.46|636.29|628.49|634.18|626.38|664
1657874100000|2022-07-15 08:35:00|636.25|628.45|635.28|627.48|636.42|628.62|634.99|627.19|709
1657874400000|2022-07-15 08:40:00|635.29|627.49|637.26|629.46|637.41|629.61|635.29|627.49|673
1657874700000|2022-07-15 08:45:00|637.27|629.47|637.59|629.79|637.72|629.92|636.3|628.5|741
1657875000000|2022-07-15 08:50:00|637.58|629.78|638.76|630.96|639.1|631.3|637.4|629.6|830
1657875300000|2022-07-15 08:55:00|638.78|630.98|635.76|627.96|639.02|631.22|634.93|627.13|822
1657875600000|2022-07-15 09:00:00|635.77|627.97|636.85|629.05|637.34|629.54|635.73|627.93|678
1657875900000|2022-07-15 09:05:00|636.89|629.09|636.91|629.11|637.39|629.59|635.95|628.15|663
1657876200000|2022-07-15 09:10:00|636.92|629.12|637.69|629.89|638.34|630.54|636.92|629.12|728
1657876500000|2022-07-15 09:15:00|637.7|629.9|639.79|631.99|639.94|632.14|637.68|629.88|810
1657876800000|2022-07-15 09:20:00|639.77|631.97|639.08|631.28|639.93|632.13|638.2|630.4|857
1657877100000|2022-07-15 09:25:00|639.07|631.27|641.64|633.84|642.35|634.55|638.94|631.14|848
1657877400000|2022-07-15 09:30:00|641.48|633.68|640.37|632.57|641.97|634.17|640.23|632.43|777
1657877700000|2022-07-15 09:35:00|640.41|632.61|638.79|630.99|640.5|632.7|638.14|630.34|739
1657878000000|2022-07-15 09:40:00|638.8|631|637.79|629.99|638.87|631.07|637.23|629.43|700
1657878300000|2022-07-15 09:45:00|637.78|629.98|636.36|628.56|637.81|630.01|635.72|627.92|674
1657878600000|2022-07-15 09:50:00|636.34|628.54|635.79|627.99|637.21|629.41|635.39|627.59|697
1657878900000|2022-07-15 09:55:00|635.82|628.02|635.82|628.02|636.63|628.83|635.7|627.9|729
1657879200000|2022-07-15 10:00:00|635.83|628.03|635.92|628.12|636.24|628.44|635.72|627.92|742
1657879500000|2022-07-15 10:05:00|635.94|628.14|634.76|626.96|637.79|629.99|634.75|626.95|762
1657879800000|2022-07-15 10:10:00|634.75|626.95|634.35|626.55|634.92|627.12|633.77|625.97|661
1657880100000|2022-07-15 10:15:00|634.31|626.51|634.22|626.42|634.98|627.18|633.8|626|708
1657880400000|2022-07-15 10:20:00|634.23|626.43|635.9|628.1|636.42|628.62|634.19|626.39|670
1657880700000|2022-07-15 10:25:00|635.89|628.09|635.77|627.97|636.7|628.9|635.56|627.76|639
1657881000000|2022-07-15 10:30:00|635.78|627.98|634.52|626.72|636.38|628.58|633.61|625.81|685
1657881300000|2022-07-15 10:35:00|634.5|626.7|633.66|625.86|634.77|626.97|633.61|625.81|663
1657881600000|2022-07-15 10:40:00|633.65|625.85|632.04|624.24|633.66|625.86|631.57|623.77|671
1657881900000|2022-07-15 10:45:00|632.03|624.23|634.69|626.89|634.69|626.89|631.96|624.16|602
1657882200000|2022-07-15 10:50:00|634.65|626.85|634.36|626.56|634.88|627.08|634.03|626.23|642
1657882500000|2022-07-15 10:55:00|634.38|626.58|634.8|627|635.12|627.32|634|626.2|641
1657882800000|2022-07-15 11:00:00|634.81|627.01|632.52|624.72|636.43|628.63|632.46|624.66|700
1657883100000|2022-07-15 11:05:00|632.51|624.71|631.87|624.07|633.37|625.57|631.6|623.8|693
1657883400000|2022-07-15 11:10:00|631.88|624.08|635.9|628.1|635.9|628.1|631.32|623.52|667
1657883700000|2022-07-15 11:15:00|635.92|628.12|632.14|624.34|636.51|628.71|631.72|623.92|805
1657884000000|2022-07-15 11:20:00|632.15|624.35|633.9|626.1|634.69|626.89|631.98|624.18|691
1657884300000|2022-07-15 11:25:00|633.91|626.11|633.97|626.17|634.59|626.79|633.43|625.63|664
1657884600000|2022-07-15 11:30:00|633.98|626.18|633.23|625.43|634.33|626.53|633.15|625.35|626
1657884900000|2022-07-15 11:35:00|633.24|625.44|632.01|624.21|633.83|626.03|631.54|623.74|724
1657885200000|2022-07-15 11:40:00|631.97|624.17|630.35|622.55|632.13|624.33|629.86|622.06|703
1657885500000|2022-07-15 11:45:00|630.38|622.58|631.36|623.56|631.76|623.96|630.04|622.24|668
1657885800000|2022-07-15 11:50:00|631.37|623.57|629.73|621.93|631.4|623.6|629.73|621.93|599
1657886100000|2022-07-15 11:55:00|629.75|621.95|627.71|619.91|630.04|622.24|627.32|619.52|619
1657886400000|2022-07-15 12:00:00|627.72|619.92|629.33|621.53|629.98|622.18|627.04|619.24|753
1657886700000|2022-07-15 12:05:00|629.34|621.54|629.63|621.83|630.01|622.21|628.94|621.14|659
1657887000000|2022-07-15 12:10:00|629.59|621.79|630.45|622.65|630.45|622.65|629.18|621.38|728
1657887300000|2022-07-15 12:15:00|630.42|622.62|630.46|622.66|631.61|623.81|630.2|622.4|705
1657887600000|2022-07-15 12:20:00|630.44|622.64|633.47|625.67|633.67|625.87|630.06|622.26|751
1657887900000|2022-07-15 12:25:00|633.51|625.71|632.91|625.11|633.95|626.15|632.91|625.11|642
1657888200000|2022-07-15 12:30:00|632.92|625.12|624.66|616.86|633.42|625.62|624.52|616.72|969
1657888500000|2022-07-15 12:35:00|624.64|616.84|632.53|624.73|632.53|624.73|624.24|616.44|863
1657888800000|2022-07-15 12:40:00|632.54|624.74|631.44|623.64|632.88|625.08|630.49|622.69|772
1657889100000|2022-07-15 12:45:00|631.43|623.63|634.12|626.32|634.94|627.14|630.91|623.11|871
1657889400000|2022-07-15 12:50:00|634.13|626.33|634.45|626.65|634.84|627.04|632.7|624.9|780
1657889700000|2022-07-15 12:55:00|634.36|626.56|634.82|627.02|635.12|627.32|633.45|625.65|748
1657890000000|2022-07-15 13:00:00|634.84|627.04|634.49|626.69|634.91|627.11|633.43|625.63|697
1657890300000|2022-07-15 13:05:00|634.47|626.67|636.17|628.37|637.79|629.99|634.44|626.64|807
1657890600000|2022-07-15 13:10:00|636.16|628.36|632.66|624.86|636.67|628.87|632.23|624.43|708
1657890900000|2022-07-15 13:15:00|632.58|624.78|632.25|624.45|632.61|624.81|631.42|623.62|632
1657891200000|2022-07-15 13:20:00|632.26|624.46|629.99|622.19|632.54|624.74|629.85|622.05|634
1657891500000|2022-07-15 13:25:00|630.03|622.23|633.92|626.12|634.89|627.09|630.03|622.23|628
1657891800000|2022-07-15 13:30:00|633.89|626.09|635.29|627.49|636.15|628.35|632.79|624.99|845
1657892100000|2022-07-15 13:35:00|635.32|627.52|630.69|622.89|636.38|628.58|630.33|622.53|811
1657892400000|2022-07-15 13:40:00|630.64|622.84|631.42|623.62|631.54|623.74|630.06|622.26|742
1657892700000|2022-07-15 13:45:00|631.43|623.63|632.31|624.51|632.41|624.61|629.57|621.77|797
1657893000000|2022-07-15 13:50:00|632.32|624.52|629.95|622.15|632.37|624.57|629.74|621.94|796
1657893300000|2022-07-15 13:55:00|629.91|622.11|631.53|623.73|632.1|624.3|629.58|621.78|785
1657893600000|2022-07-15 14:00:00|631.59|623.79|633.03|625.23|635.57|627.77|630.93|623.13|948
1657893900000|2022-07-15 14:05:00|633.06|625.26|633.44|625.64|634.06|626.26|632.18|624.38|797
1657894200000|2022-07-15 14:10:00|633.43|625.63|633.72|625.92|635.28|627.48|632.72|624.92|740
1657894500000|2022-07-15 14:15:00|633.74|625.94|632.93|625.13|633.9|626.1|632.37|624.57|676
1657894800000|2022-07-15 14:20:00|632.94|625.14|632.54|624.74|633.02|625.22|630.63|622.83|679
1657895100000|2022-07-15 14:25:00|632.57|624.77|636.09|628.29|636.81|629.01|632.57|624.77|768
1657895400000|2022-07-15 14:30:00|636.1|628.3|634.71|626.91|636.49|628.69|634.28|626.48|621
1657895700000|2022-07-15 14:35:00|634.8|627|632.76|624.96|635.41|627.61|632.68|624.88|794
1657896000000|2022-07-15 14:40:00|632.78|624.98|631.15|623.35|632.99|625.19|631.15|623.35|676
1657896300000|2022-07-15 14:45:00|630.83|623.03|628.94|621.14|630.83|623.03|627.66|619.86|702
1657896600000|2022-07-15 14:50:00|628.93|621.13|628.68|620.88|629.38|621.58|628.63|620.83|626
1657896900000|2022-07-15 14:55:00|628.66|620.86|630.9|623.1|631.33|623.53|628.56|620.76|625
1657897200000|2022-07-15 15:00:00|630.91|623.11|630.94|623.14|631.7|623.9|630.43|622.63|616
1657897500000|2022-07-15 15:05:00|630.91|623.11|632.48|624.68|632.48|624.68|630.91|623.11|544
1657897800000|2022-07-15 15:10:00|632.51|624.71|629.9|622.1|632.73|624.93|629.39|621.59|603
1657898100000|2022-07-15 15:15:00|629.91|622.11|631|623.2|632.37|624.57|629.27|621.47|647
1657898400000|2022-07-15 15:20:00|631.01|623.21|629.65|621.85|631.86|624.06|629.6|621.8|622
1657898700000|2022-07-15 15:25:00|629.61|621.81|628.91|621.11|629.95|622.15|628.91|621.11|652
1657899000000|2022-07-15 15:30:00|628.9|621.1|627.95|620.15|629.8|622|627.9|620.1|605
1657899300000|2022-07-15 15:35:00|627.9|620.1|628.65|620.85|628.98|621.18|627|619.2|618
1657899600000|2022-07-15 15:40:00|628.68|620.88|629.72|621.92|629.86|622.06|628.61|620.81|602
1657899900000|2022-07-15 15:45:00|629.71|621.91|628.69|620.89|629.8|622|628.68|620.88|711
1657900200000|2022-07-15 15:50:00|628.7|620.9|627.27|619.47|628.7|620.9|626.84|619.04|682
1657900500000|2022-07-15 15:55:00|627.32|619.52|626.47|618.67|627.82|620.02|626.39|618.59|688
1657900800000|2022-07-15 16:00:00|626.45|618.65|626.16|618.36|626.7|618.9|623.4|615.6|779
1657901100000|2022-07-15 16:05:00|626.1|618.3|623.35|615.55|626.1|618.3|622.19|614.39|799
1657901400000|2022-07-15 16:10:00|623.37|615.57|623.33|615.53|624.91|617.11|623.1|615.3|641
1657901700000|2022-07-15 16:15:00|623.32|615.52|622.62|614.82|623.83|616.03|622.25|614.45|694
1657902000000|2022-07-15 16:20:00|622.63|614.83|618.17|610.37|622.63|614.83|616.29|608.49|890
1657902300000|2022-07-15 16:25:00|618.16|610.36|618.8|611|619.26|611.46|617.78|609.98|812
1657902600000|2022-07-15 16:30:00|618.84|611.04|620.07|612.27|620.92|613.12|618.56|610.76|760
1657902900000|2022-07-15 16:35:00|620.06|612.26|618.44|610.64|620.17|612.37|618.44|610.64|705
1657903200000|2022-07-15 16:40:00|618.43|610.63|619.03|611.23|619.94|612.14|617.68|609.88|776
1657903500000|2022-07-15 16:45:00|619.09|611.29|619.28|611.48|620.58|612.78|618.46|610.66|718
1657903800000|2022-07-15 16:50:00|619.31|611.51|618.98|611.18|619.7|611.9|618.26|610.46|702
1657904100000|2022-07-15 16:55:00|618.99|611.19|620.97|613.17|621.54|613.74|618.76|610.96|723
1657904400000|2022-07-15 17:00:00|620.92|613.12|621.66|613.86|621.67|613.87|619.93|612.13|569
1657904700000|2022-07-15 17:05:00|621.65|613.85|623.57|615.77|623.89|616.09|621.57|613.77|741
1657905000000|2022-07-15 17:10:00|623.61|615.81|627.03|619.23|627.56|619.76|623.42|615.62|789
1657905300000|2022-07-15 17:15:00|627.04|619.24|625.27|617.47|627.94|620.14|625.13|617.33|773
1657905600000|2022-07-15 17:20:00|625.28|617.48|623.39|615.59|625.32|617.52|623|615.2|611
1657905900000|2022-07-15 17:25:00|623.35|615.55|623.95|616.15|624.39|616.59|623.32|615.52|592
1657906200000|2022-07-15 17:30:00|623.94|616.14|620.9|613.1|623.96|616.16|620.53|612.73|676
1657906500000|2022-07-15 17:35:00|620.89|613.09|622.17|614.37|622.17|614.37|620.29|612.49|591
1657906800000|2022-07-15 17:40:00|622.18|614.38|622.37|614.57|622.95|615.15|622.05|614.25|576
1657907100000|2022-07-15 17:45:00|622.38|614.58|624.44|616.64|625.05|617.25|621.67|613.87|597
1657907400000|2022-07-15 17:50:00|624.43|616.63|620.72|612.92|624.6|616.8|620.72|612.92|695
1657907700000|2022-07-15 17:55:00|620.71|612.91|620.3|612.5|621.74|613.94|619.75|611.95|640
1657908000000|2022-07-15 18:00:00|620.31|612.51|621.29|613.49|621.31|613.51|620.19|612.39|492
1657908300000|2022-07-15 18:05:00|621.31|613.51|622.29|614.49|622.38|614.58|621.31|613.51|512
1657908600000|2022-07-15 18:10:00|622.31|614.51|622.08|614.28|622.51|614.71|621.38|613.58|489
1657908900000|2022-07-15 18:15:00|622.07|614.27|624.47|616.67|624.85|617.05|621.92|614.12|643
1657909200000|2022-07-15 18:20:00|624.48|616.68|623.78|615.98|624.51|616.71|623.4|615.6|579
1657909500000|2022-07-15 18:25:00|623.79|615.99|624.03|616.23|624.21|616.41|622.6|614.8|595
1657909800000|2022-07-15 18:30:00|624.09|616.29|623.95|616.15|624.54|616.74|623.83|616.03|399
1657910100000|2022-07-15 18:35:00|624.06|616.26|625.98|618.18|626.55|618.75|623.45|615.65|587
1657910400000|2022-07-15 18:40:00|625.99|618.19|629.02|621.22|629.51|621.71|625.56|617.76|729
1657910700000|2022-07-15 18:45:00|629.01|621.21|630.91|623.11|631.7|623.9|627.83|620.03|761
1657911000000|2022-07-15 18:50:00|630.9|623.1|631.52|623.72|632.04|624.24|629.93|622.13|743
1657911300000|2022-07-15 18:55:00|631.51|623.71|633.3|625.5|633.66|625.86|630.58|622.78|776
1657911600000|2022-07-15 19:00:00|633.34|625.54|632.18|624.38|633.8|626|631.81|624.01|600
1657911900000|2022-07-15 19:05:00|632.19|624.39|630.45|622.65|632.54|624.74|629.6|621.8|723
1657912200000|2022-07-15 19:10:00|630.46|622.66|631.35|623.55|632.95|625.15|630.38|622.58|612
1657912500000|2022-07-15 19:15:00|631.32|623.52|629.35|621.55|631.44|623.64|629.01|621.21|560
1657912800000|2022-07-15 19:20:00|629.36|621.56|629.81|622.01|630.44|622.64|629.13|621.33|533
1657913100000|2022-07-15 19:25:00|629.79|621.99|628.35|620.55|629.92|622.12|628|620.2|678
1657913400000|2022-07-15 19:30:00|628.36|620.56|630.56|622.76|630.58|622.78|627.97|620.17|666
1657913700000|2022-07-15 19:35:00|630.55|622.75|636.19|628.39|636.26|628.46|630.44|622.64|841
1657914000000|2022-07-15 19:40:00|636.16|628.36|639.11|631.31|639.74|631.94|636.16|628.36|744
1657914300000|2022-07-15 19:45:00|639.13|631.33|640.93|633.13|641.05|633.25|637.97|630.17|752
1657914600000|2022-07-15 19:50:00|640.95|633.15|643.53|635.73|643.76|635.96|640.77|632.97|816
1657914900000|2022-07-15 19:55:00|643.51|635.71|644.01|636.21|645.21|637.41|642.48|634.68|746
1657915200000|2022-07-15 20:00:00|643.99|636.19|640.91|633.11|644.26|636.46|640.91|633.11|765
1657915500000|2022-07-15 20:05:00|640.9|633.1|641.11|633.31|641.43|633.63|640.03|632.23|629
1657915800000|2022-07-15 20:10:00|641.12|633.32|640.16|632.36|641.16|633.36|638.69|630.89|630
1657916100000|2022-07-15 20:15:00|640.17|632.37|638.57|630.77|640.87|633.07|638.15|630.35|760
1657916400000|2022-07-15 20:20:00|638.58|630.78|640.44|632.64|640.85|633.05|638.48|630.68|666
1657916700000|2022-07-15 20:25:00|640.43|632.63|645.89|638.09|649.03|641.23|640.42|632.62|871
1657917000000|2022-07-15 20:30:00|645.87|638.07|636.11|628.31|646.47|638.67|635.27|627.47|894
1657917300000|2022-07-15 20:35:00|636.12|628.32|632.13|624.33|636.58|628.78|632.08|624.28|759
1657917600000|2022-07-15 20:40:00|632.14|624.34|632.88|625.08|634.11|626.31|632.13|624.33|769
1657917900000|2022-07-15 20:45:00|632.87|625.07|637.38|629.58|637.66|629.86|632.52|624.72|760
1657918200000|2022-07-15 20:50:00|637.39|629.59|634.86|627.06|639.9|632.1|632.79|624.99|684
1657918500000|2022-07-15 20:55:00|634.85|627.05|636.88|629.08|638.1|630.3|632.82|625.02|581
1657954800000|2022-07-16 07:00:00|624.14|616.34|623.19|615.39|624.2|616.4|622.63|614.83|593
1657955100000|2022-07-16 07:05:00|623.22|615.42|624.03|616.23|624.38|616.58|623.19|615.39|553
1657955400000|2022-07-16 07:10:00|624.07|616.27|625.5|617.7|625.65|617.85|623.98|616.18|533
1657955700000|2022-07-16 07:15:00|625.54|617.74|625.8|618|626.43|618.63|625.09|617.29|575
1657956000000|2022-07-16 07:20:00|625.79|617.99|626.04|618.24|626.36|618.56|624.88|617.08|572
1657956300000|2022-07-16 07:25:00|626.05|618.25|624.92|617.12|626.06|618.26|624.32|616.52|584
1657956600000|2022-07-16 07:30:00|624.94|617.14|624.69|616.89|625.44|617.64|623.49|615.69|544
1657956900000|2022-07-16 07:35:00|624.64|616.84|624.2|616.4|624.89|617.09|624.06|616.26|569
1657957200000|2022-07-16 07:40:00|624.18|616.38|623.02|615.22|624.49|616.69|622.82|615.02|605
1657957500000|2022-07-16 07:45:00|623.01|615.21|618.68|610.88|623.29|615.49|618.61|610.81|641
1657957800000|2022-07-16 07:50:00|618.67|610.87|620.16|612.36|620.16|612.36|618.1|610.3|597
1657958100000|2022-07-16 07:55:00|620.15|612.35|620.41|612.61|620.6|612.8|619.78|611.98|538
1657958400000|2022-07-16 08:00:00|620.4|612.6|622.55|614.75|622.76|614.96|619.74|611.94|687
1657958700000|2022-07-16 08:05:00|622.47|614.67|622.36|614.56|622.65|614.85|622.05|614.25|583
1657959000000|2022-07-16 08:10:00|622.39|614.59|622.35|614.55|623.4|615.6|622.1|614.3|559
1657959300000|2022-07-16 08:15:00|622.37|614.57|623.26|615.46|623.52|615.72|622.21|614.41|642
1657959600000|2022-07-16 08:20:00|623.24|615.44|623.8|616|623.81|616.01|623.05|615.25|592
1657959900000|2022-07-16 08:25:00|623.79|615.99|623.37|615.57|623.96|616.16|623.26|615.46|518
1657960200000|2022-07-16 08:30:00|623.41|615.61|622.48|614.68|623.85|616.05|622.41|614.61|577
1657960500000|2022-07-16 08:35:00|622.47|614.67|624.06|616.26|624.97|617.17|621.87|614.07|629
1657960800000|2022-07-16 08:40:00|624.05|616.25|622.6|614.8|624.07|616.27|622.13|614.33|566
1657961100000|2022-07-16 08:45:00|622.62|614.82|620.27|612.47|622.82|615.02|620.18|612.38|630
1657961400000|2022-07-16 08:50:00|620.3|612.5|621.01|613.21|621.26|613.46|620.25|612.45|601
1657961700000|2022-07-16 08:55:00|621|613.2|621.97|614.17|622.1|614.3|620.97|613.17|575
1657962000000|2022-07-16 09:00:00|621.9|614.1|622.18|614.38|622.21|614.41|621.34|613.54|531
1657962300000|2022-07-16 09:05:00|622.17|614.37|621.24|613.44|622.19|614.39|621.2|613.4|540
1657962600000|2022-07-16 09:10:00|621.23|613.43|621.3|613.5|621.87|614.07|620.63|612.83|528
1657962900000|2022-07-16 09:15:00|621.31|613.51|623.09|615.29|624.65|616.85|621.06|613.26|577
1657963200000|2022-07-16 09:20:00|623.08|615.28|624.65|616.85|624.65|616.85|622.88|615.08|544
1657963500000|2022-07-16 09:25:00|624.63|616.83|622.93|615.13|624.93|617.13|622.93|615.13|558
1657963800000|2022-07-16 09:30:00|622.91|615.11|623.35|615.55|623.92|616.12|622.91|615.11|533
1657964100000|2022-07-16 09:35:00|623.31|615.51|623.63|615.83|624.2|616.4|623.13|615.33|537
1657964400000|2022-07-16 09:40:00|623.64|615.84|624.24|616.44|624.25|616.45|623.42|615.62|502
1657964700000|2022-07-16 09:45:00|624.27|616.47|623.12|615.32|624.3|616.5|622.04|614.24|541
1657965000000|2022-07-16 09:50:00|623.15|615.35|622.52|614.72|623.17|615.37|621.88|614.08|560
1657965300000|2022-07-16 09:55:00|622.51|614.71|622.3|614.5|624.66|616.86|621.74|613.94|627
1657965600000|2022-07-16 10:00:00|622.31|614.51|622.71|614.91|622.71|614.91|621.46|613.66|596
1657965900000|2022-07-16 10:05:00|622.72|614.92|622.56|614.76|623.46|615.66|622.53|614.73|524
1657966200000|2022-07-16 10:10:00|622.58|614.78|622.86|615.06|623.38|615.58|622.58|614.78|510
1657966500000|2022-07-16 10:15:00|622.91|615.11|623.08|615.28|623.2|615.4|622.41|614.61|403
1657966800000|2022-07-16 10:20:00|623.07|615.27|623.99|616.19|624.89|617.09|622.56|614.76|563
1657967100000|2022-07-16 10:25:00|623.92|616.12|624.62|616.82|625.07|617.27|623.92|616.12|635
1657967400000|2022-07-16 10:30:00|624.63|616.83|621.92|614.12|625.6|617.8|620.25|612.45|692
1657967700000|2022-07-16 10:35:00|621.94|614.14|623|615.2|623.22|615.42|621.53|613.73|513
1657968000000|2022-07-16 10:40:00|623.02|615.22|622.75|614.95|623.63|615.83|622.18|614.38|525
1657968300000|2022-07-16 10:45:00|622.79|614.99|622.07|614.27|622.93|615.13|622|614.2|514
1657968600000|2022-07-16 10:50:00|622.08|614.28|623|615.2|623.09|615.29|621.86|614.06|532
1657968900000|2022-07-16 10:55:00|623.02|615.22|624.08|616.28|624.13|616.33|622.66|614.86|592
1657969200000|2022-07-16 11:00:00|624.07|616.27|622.68|614.88|624.65|616.85|622.67|614.87|568
1657969500000|2022-07-16 11:05:00|622.67|614.87|622.07|614.27|622.93|615.13|621.55|613.75|560
1657969800000|2022-07-16 11:10:00|621.99|614.19|623.6|615.8|624.31|616.51|621.9|614.1|610
1657970100000|2022-07-16 11:15:00|623.62|615.82|623.32|615.52|623.93|616.13|622.88|615.08|551
1657970400000|2022-07-16 11:20:00|623.33|615.53|623.28|615.48|623.61|615.81|623.02|615.22|532
1657970700000|2022-07-16 11:25:00|623.27|615.47|624.3|616.5|624.55|616.75|623.27|615.47|515
1657971000000|2022-07-16 11:30:00|624.26|616.46|622.84|615.04|624.67|616.87|622.15|614.35|603
1657971300000|2022-07-16 11:35:00|622.76|614.96|624.25|616.45|624.39|616.59|622.75|614.95|539
1657971600000|2022-07-16 11:40:00|624.24|616.44|623.08|615.28|624.69|616.89|623.07|615.27|603
1657971900000|2022-07-16 11:45:00|623.15|615.35|623.56|615.76|623.58|615.78|622.83|615.03|557
1657972200000|2022-07-16 11:50:00|623.57|615.77|623.14|615.34|623.89|616.09|622.99|615.19|469
1657972500000|2022-07-16 11:55:00|623.13|615.33|622.43|614.63|623.13|615.33|621.85|614.05|450
1657972800000|2022-07-16 12:00:00|622.44|614.64|622.33|614.53|622.66|614.86|621.75|613.95|388
1657973100000|2022-07-16 12:05:00|622.31|614.51|621.07|613.27|622.43|614.63|620.9|613.1|479
1657973400000|2022-07-16 12:10:00|621.06|613.26|622.15|614.35|622.29|614.49|620.83|613.03|482
1657973700000|2022-07-16 12:15:00|622.14|614.34|621.9|614.1|623.24|615.44|621.67|613.87|573
1657974000000|2022-07-16 12:20:00|621.91|614.11|623.58|615.78|623.69|615.89|621.8|614|505
1657974300000|2022-07-16 12:25:00|623.6|615.8|622.84|615.04|623.6|615.8|622.8|615|481
1657974600000|2022-07-16 12:30:00|622.79|614.99|623.61|615.81|623.7|615.9|622.58|614.78|408
1657974900000|2022-07-16 12:35:00|623.6|615.8|623.33|615.53|623.73|615.93|623.18|615.38|408
1657975200000|2022-07-16 12:40:00|623.37|615.57|623.08|615.28|624.3|616.5|622.56|614.76|630
1657975500000|2022-07-16 12:45:00|623.07|615.27|622.24|614.44|623.24|615.44|621.88|614.08|538
1657975800000|2022-07-16 12:50:00|622.25|614.45|627.5|619.7|628.47|620.67|622.16|614.36|764
1657976100000|2022-07-16 12:55:00|627.51|619.71|626.29|618.49|629.67|621.87|626.11|618.31|743
1657976400000|2022-07-16 13:00:00|626.3|618.5|628.53|620.73|628.85|621.05|625.95|618.15|683
1657976700000|2022-07-16 13:05:00|628.43|620.63|628.28|620.48|628.49|620.69|626.54|618.74|660
1657977000000|2022-07-16 13:10:00|628.34|620.54|627.76|619.96|628.61|620.81|626.88|619.08|617
1657977300000|2022-07-16 13:15:00|627.77|619.97|629.81|622.01|630.01|622.21|627.63|619.83|784
1657977600000|2022-07-16 13:20:00|629.76|621.96|627.67|619.87|630.07|622.27|627.49|619.69|754
1657977900000|2022-07-16 13:25:00|627.68|619.88|627.69|619.89|628.53|620.73|627.32|619.52|656
1657978200000|2022-07-16 13:30:00|627.7|619.9|627.9|620.1|628.73|620.93|626.48|618.68|694
1657978500000|2022-07-16 13:35:00|627.93|620.13|628.41|620.61|628.98|621.18|627.4|619.6|671
1657978800000|2022-07-16 13:40:00|628.42|620.62|628.87|621.07|628.91|621.11|627.59|619.79|628
1657979100000|2022-07-16 13:45:00|628.88|621.08|627.93|620.13|629.44|621.64|627.63|619.83|744
1657979400000|2022-07-16 13:50:00|627.89|620.09|627.63|619.83|627.92|620.12|626.75|618.95|593
1657979700000|2022-07-16 13:55:00|627.64|619.84|628.76|620.96|629.82|622.02|626.75|618.95|510
1657980000000|2022-07-16 14:00:00|628.77|620.97|628.44|620.64|629.46|621.66|628.04|620.24|666
1657980300000|2022-07-16 14:05:00|628.42|620.62|630.06|622.26|630.08|622.28|627.81|620.01|545
1657980600000|2022-07-16 14:10:00|630.04|622.24|630.01|622.21|630.87|623.07|629.16|621.36|683
1657980900000|2022-07-16 14:15:00|630.02|622.22|629.33|621.53|630.02|622.22|628.7|620.9|590
1657981200000|2022-07-16 14:20:00|629.38|621.58|629.15|621.35|630.92|623.12|629.1|621.3|627
1657981500000|2022-07-16 14:25:00|629.14|621.34|629.63|621.83|629.9|622.1|627.95|620.15|542
1657981800000|2022-07-16 14:30:00|629.62|621.82|628.12|620.32|630.1|622.3|627.8|620|671
1657982100000|2022-07-16 14:35:00|628.11|620.31|627.62|619.82|628.57|620.77|627.48|619.68|566
1657982400000|2022-07-16 14:40:00|627.61|619.81|626.92|619.12|627.61|619.81|626.66|618.86|662
1657982700000|2022-07-16 14:45:00|626.91|619.11|628.96|621.16|629.24|621.44|626.87|619.07|615
1657983000000|2022-07-16 14:50:00|628.99|621.19|629.56|621.76|630.33|622.53|628.83|621.03|717
1657983300000|2022-07-16 14:55:00|629.54|621.74|629.92|622.12|630.32|622.52|629.44|621.64|649
1657983600000|2022-07-16 15:00:00|629.91|622.11|630.99|623.19|631.22|623.42|629.81|622.01|713
1657983900000|2022-07-16 15:05:00|631|623.2|632.52|624.72|632.52|624.72|630.69|622.89|688
1657984200000|2022-07-16 15:10:00|632.47|624.67|633.45|625.65|634.26|626.46|631.81|624.01|791
1657984500000|2022-07-16 15:15:00|633.46|625.66|632.53|624.73|633.5|625.7|632.4|624.6|655
1657984800000|2022-07-16 15:20:00|632.54|624.74|633.01|625.21|633.14|625.34|631.76|623.96|710
1657985100000|2022-07-16 15:25:00|633|625.2|633.29|625.49|633.56|625.76|631.66|623.86|729
1657985400000|2022-07-16 15:30:00|633.27|625.47|633.56|625.76|633.6|625.8|632.05|624.25|664
1657985700000|2022-07-16 15:35:00|633.55|625.75|633.25|625.45|634.02|626.22|633.18|625.38|660
1657986000000|2022-07-16 15:40:00|633.24|625.44|634.09|626.29|634.09|626.29|633|625.2|581
1657986300000|2022-07-16 15:45:00|634.07|626.27|633.05|625.25|634.52|626.72|633.03|625.23|650
1657986600000|2022-07-16 15:50:00|633.04|625.24|633.65|625.85|635.61|627.81|633|625.2|791
1657986900000|2022-07-16 15:55:00|633.66|625.86|636.14|628.34|636.41|628.61|633.66|625.86|811
1657987200000|2022-07-16 16:00:00|636.16|628.36|638.04|630.24|638.55|630.75|635.91|628.11|775
1657987500000|2022-07-16 16:05:00|638.03|630.23|642.33|634.53|643.55|635.75|638.02|630.22|931
1657987800000|2022-07-16 16:10:00|642.39|634.59|648.72|640.92|653.69|645.89|641.96|634.16|987
1657988100000|2022-07-16 16:15:00|648.79|640.99|644.31|636.51|651.58|643.78|644.17|636.37|1082
1657988400000|2022-07-16 16:20:00|644.36|636.56|648.61|640.81|650.75|642.95|644.32|636.52|1032
1657988700000|2022-07-16 16:25:00|648.62|640.82|649.25|641.45|650.55|642.75|648.54|640.74|948
1657989000000|2022-07-16 16:30:00|649.23|641.43|650.72|642.92|651.98|644.18|649.22|641.42|946
1657989300000|2022-07-16 16:35:00|650.69|642.89|651.31|643.51|652.36|644.56|650.67|642.87|890
1657989600000|2022-07-16 16:40:00|651.25|643.45|651.28|643.48|652.73|644.93|647.8|640|917
1657989900000|2022-07-16 16:45:00|651.3|643.5|652.57|644.77|653.37|645.57|650.52|642.72|917
1657990200000|2022-07-16 16:50:00|652.58|644.78|653.75|645.95|654.73|646.93|651.46|643.66|904
1657990500000|2022-07-16 16:55:00|653.62|645.82|654.09|646.29|654.58|646.78|653.02|645.22|807
1657990800000|2022-07-16 17:00:00|654.1|646.3|654.61|646.81|656.28|648.48|653.67|645.87|884
1657991100000|2022-07-16 17:05:00|654.62|646.82|651.06|643.26|654.7|646.9|651.06|643.26|770
1657991400000|2022-07-16 17:10:00|651.04|643.24|651.22|643.42|651.69|643.89|649.57|641.77|833
1657991700000|2022-07-16 17:15:00|651.19|643.39|652.83|645.03|652.84|645.04|650.5|642.7|803
1657992000000|2022-07-16 17:20:00|652.84|645.04|654.83|647.03|655.52|647.72|652.84|645.04|879
1657992300000|2022-07-16 17:25:00|654.87|647.07|653.99|646.19|655.41|647.61|653.18|645.38|746
1657992600000|2022-07-16 17:30:00|654|646.2|653.21|645.41|654.35|646.55|652.85|645.05|698
1657992900000|2022-07-16 17:35:00|653.22|645.42|653.63|645.83|653.67|645.87|652.75|644.95|635
1657993200000|2022-07-16 17:40:00|653.65|645.85|655.87|648.07|656.8|649|653.48|645.68|621
1657993500000|2022-07-16 17:45:00|655.88|648.08|657.06|649.26|657.35|649.55|655.85|648.05|533
1657993800000|2022-07-16 17:50:00|657.04|649.24|656.02|648.22|657.72|649.92|655.96|648.16|567
1657994100000|2022-07-16 17:55:00|656|648.2|649.06|641.26|656.04|648.24|648.79|640.99|875
1657994400000|2022-07-16 18:00:00|649.05|641.25|650.18|642.38|650.79|642.99|648.63|640.83|870
1657994700000|2022-07-16 18:05:00|650.1|642.3|652|644.2|652.57|644.77|649.99|642.19|798
1657995000000|2022-07-16 18:10:00|651.95|644.15|652.41|644.61|652.97|645.17|651.46|643.66|724
1657995300000|2022-07-16 18:15:00|652.4|644.6|651.33|643.53|652.73|644.93|650.9|643.1|705
1657995600000|2022-07-16 18:20:00|651.34|643.54|653.36|645.56|653.36|645.56|650.71|642.91|737
1657995900000|2022-07-16 18:25:00|653.39|645.59|652.27|644.47|653.63|645.83|652.03|644.23|620
1657996200000|2022-07-16 18:30:00|652.19|644.39|650.37|642.57|652.71|644.91|650.29|642.49|638
1657996500000|2022-07-16 18:35:00|650.38|642.58|652.13|644.33|653.15|645.35|649.73|641.93|712
1657996800000|2022-07-16 18:40:00|652.14|644.34|650.25|642.45|652.16|644.36|650.17|642.37|661
1657997100000|2022-07-16 18:45:00|650.24|642.44|649.81|642.01|650.96|643.16|649.3|641.5|635
1657997400000|2022-07-16 18:50:00|649.77|641.97|650.51|642.71|650.82|643.02|648.71|640.91|703
1657997700000|2022-07-16 18:55:00|650.52|642.72|651.26|643.46|651.73|643.93|650.24|642.44|609
1657998000000|2022-07-16 19:00:00|651.27|643.47|652.38|644.58|652.39|644.59|650.48|642.68|693
1657998300000|2022-07-16 19:05:00|652.37|644.57|652.47|644.67|652.54|644.74|651.48|643.68|647
1657998600000|2022-07-16 19:10:00|652.5|644.7|654.93|647.13|654.99|647.19|652.33|644.53|716
1657998900000|2022-07-16 19:15:00|654.92|647.12|654.33|646.53|656.59|648.79|654.28|646.48|759
1657999200000|2022-07-16 19:20:00|654.32|646.52|653.51|645.71|655.12|647.32|652.54|644.74|690
1657999500000|2022-07-16 19:25:00|653.52|645.72|653.18|645.38|653.58|645.78|652.95|645.15|638
1657999800000|2022-07-16 19:30:00|653.17|645.37|652.99|645.19|653.75|645.95|652.62|644.82|559
1658000100000|2022-07-16 19:35:00|653|645.2|652.3|644.5|653.15|645.35|651.88|644.08|546
1658000400000|2022-07-16 19:40:00|652.32|644.52|652.13|644.33|652.74|644.94|651.85|644.05|614
1658000700000|2022-07-16 19:45:00|652.15|644.35|650.44|642.64|652.31|644.51|650.08|642.28|743
1658001000000|2022-07-16 19:50:00|650.45|642.65|650.43|642.63|651.04|643.24|649.63|641.83|681
1658001300000|2022-07-16 19:55:00|650.45|642.65|651.73|643.93|651.75|643.95|649.91|642.11|691
1658001600000|2022-07-16 20:00:00|651.74|643.94|652.38|644.58|652.91|645.11|651.41|643.61|628
1658001900000|2022-07-16 20:05:00|652.39|644.59|651.89|644.09|652.4|644.6|651.27|643.47|581
1658002200000|2022-07-16 20:10:00|651.82|644.02|649.37|641.57|651.82|644.02|648.27|640.47|773
1658002500000|2022-07-16 20:15:00|649.36|641.56|648.73|640.93|649.5|641.7|647.65|639.85|689
1658002800000|2022-07-16 20:20:00|648.74|640.94|647.91|640.11|648.87|641.07|646.61|638.81|765
1658003100000|2022-07-16 20:25:00|647.81|640.01|648.72|640.92|648.74|640.94|647.12|639.32|686
1658003400000|2022-07-16 20:30:00|648.73|640.93|650.9|643.1|651.42|643.62|648.6|640.8|716
1658003700000|2022-07-16 20:35:00|650.89|643.09|653.41|645.61|653.42|645.62|650.82|643.02|663
1658004000000|2022-07-16 20:40:00|653.4|645.6|654.69|646.89|655.36|647.56|653.09|645.29|636
1658004300000|2022-07-16 20:45:00|654.68|646.88|654.08|646.28|655.16|647.36|653.91|646.11|674
1658004600000|2022-07-16 20:50:00|654.07|646.27|655.75|647.95|655.83|648.03|653.95|646.15|627
1658004900000|2022-07-16 20:55:00|655.76|647.96|656.46|648.66|656.87|649.07|655.09|647.29|702
1658005200000|2022-07-16 21:00:00|656.44|648.64|655.34|647.54|656.55|648.75|655.21|647.41|572
1658005500000|2022-07-16 21:05:00|655.35|647.55|654.4|646.6|655.92|648.12|654.36|646.56|562
1658005800000|2022-07-16 21:10:00|654.41|646.61|654.55|646.75|654.6|646.8|653.37|645.57|525
1658006100000|2022-07-16 21:15:00|654.56|646.76|654.01|646.21|654.97|647.17|653.85|646.05|570
1658006400000|2022-07-16 21:20:00|654.03|646.23|655.35|647.55|655.38|647.58|653.95|646.15|375
1658006700000|2022-07-16 21:25:00|655.27|647.47|659.14|651.34|659.14|651.34|655.27|647.47|576
1658007000000|2022-07-16 21:30:00|659.13|651.33|656.75|648.95|659.29|651.49|656.51|648.71|353
1658007300000|2022-07-16 21:35:00|656.76|648.96|655.37|647.57|656.76|648.96|655.36|647.56|239
1658007600000|2022-07-16 21:40:00|655.36|647.56|656.12|648.32|656.12|648.32|654.96|647.16|331
1658007900000|2022-07-16 21:45:00|656.13|648.33|655.37|647.57|657.21|649.41|655.23|647.43|510
1658008200000|2022-07-16 21:50:00|655.38|647.58|654.71|646.91|655.74|647.94|654.59|646.79|313
1658008500000|2022-07-16 21:55:00|654.59|646.79|653.44|645.64|654.59|646.79|652.1|644.3|478
1658008800000|2022-07-16 22:00:00|653.42|645.62|653.04|645.24|654.32|646.52|651.65|643.85|523
1658009100000|2022-07-16 22:05:00|653.1|645.3|653.19|645.39|653.48|645.68|652.42|644.62|403
1658009400000|2022-07-16 22:10:00|653.31|645.51|653.99|646.19|654.32|646.52|653.16|645.36|360
1658009700000|2022-07-16 22:15:00|653.98|646.18|654.2|646.4|654.59|646.79|653.8|646|387
1658010000000|2022-07-16 22:20:00|654.15|646.35|653.69|645.89|655.04|647.24|653.65|645.85|381
1658010300000|2022-07-16 22:25:00|653.67|645.87|654.88|647.08|655.09|647.29|653.04|645.24|370
1658010600000|2022-07-16 22:30:00|654.87|647.07|654.96|647.16|655.22|647.42|654.51|646.71|286
1658010900000|2022-07-16 22:35:00|654.95|647.15|655.12|647.32|656.59|648.79|654.89|647.09|320
1658011200000|2022-07-16 22:40:00|655.13|647.33|656.02|648.22|656.2|648.4|655.11|647.31|331
1658011500000|2022-07-16 22:45:00|655.93|648.13|658.94|651.14|658.94|651.14|655.76|647.96|396
1658011800000|2022-07-16 22:50:00|658.95|651.15|660.66|652.86|661.12|653.32|658.85|651.05|466
1658012100000|2022-07-16 22:55:00|660.67|652.87|662.7|654.9|663.4|655.6|660.45|652.65|802
1658012400000|2022-07-16 23:00:00|662.69|654.89|662.54|654.74|662.97|655.17|661.66|653.86|647
1658012700000|2022-07-16 23:05:00|662.55|654.75|663.95|656.15|663.96|656.16|662.03|654.23|594
1658013000000|2022-07-16 23:10:00|663.94|656.14|663.83|656.03|665.79|657.99|663.67|655.87|677
1658013300000|2022-07-16 23:15:00|663.81|656.01|660.85|653.05|664.04|656.24|660.06|652.26|508
1658013600000|2022-07-16 23:20:00|660.84|653.04|660.36|652.56|661.34|653.54|659.73|651.93|504
1658013900000|2022-07-16 23:25:00|660.34|652.54|659.8|652|662.3|654.5|659.6|651.8|637
1658014200000|2022-07-16 23:30:00|659.81|652.01|661.81|654.01|662.58|654.78|659.79|651.99|605
1658014500000|2022-07-16 23:35:00|661.8|654|659.7|651.9|662.07|654.27|659.65|651.85|639
1658014800000|2022-07-16 23:40:00|659.69|651.89|659.18|651.38|659.81|652.01|658.55|650.75|475
1658015100000|2022-07-16 23:45:00|659.22|651.42|663.85|656.05|663.87|656.07|659.07|651.27|558
1658015400000|2022-07-16 23:50:00|663.83|656.03|662.67|654.87|663.93|656.13|662.04|654.24|482
1658015700000|2022-07-16 23:55:00|662.68|654.88|663.27|655.47|663.5|655.7|661.91|654.11|536
1658016000000|2022-07-17 00:00:00|663.28|655.48|662.31|654.51|665.23|657.43|661.12|653.32|657
1658016300000|2022-07-17 00:05:00|662.36|654.56|663.16|655.36|665.27|657.47|662.36|654.56|745
1658016600000|2022-07-17 00:10:00|663.15|655.35|663.82|656.02|664.34|656.54|663.15|655.35|583
1658016900000|2022-07-17 00:15:00|663.84|656.04|661.43|653.63|664.05|656.25|661.32|653.52|665
1658017200000|2022-07-17 00:20:00|661.42|653.62|659.13|651.33|661.45|653.65|658.46|650.66|739
1658017500000|2022-07-17 00:25:00|659.12|651.32|659.53|651.73|660.48|652.68|659.12|651.32|527
1658017800000|2022-07-17 00:30:00|659.5|651.7|658.77|650.97|659.57|651.77|657.11|649.31|607
1658018100000|2022-07-17 00:35:00|658.78|650.98|658.44|650.64|660.02|652.22|658.08|650.28|632
1658018400000|2022-07-17 00:40:00|658.42|650.62|659.08|651.28|659.18|651.38|658.31|650.51|490
1658018700000|2022-07-17 00:45:00|659.06|651.26|660.02|652.22|660.2|652.4|659.02|651.22|432
1658019000000|2022-07-17 00:50:00|659.97|652.17|658.9|651.1|661.12|653.32|658.81|651.01|497
1658019300000|2022-07-17 00:55:00|658.87|651.07|658.37|650.57|658.9|651.1|657.16|649.36|358
1658019600000|2022-07-17 01:00:00|658.4|650.6|658.96|651.16|659.52|651.72|658.36|650.56|523
1658019900000|2022-07-17 01:05:00|658.97|651.17|655.17|647.37|658.99|651.19|655.17|647.37|467
1658020200000|2022-07-17 01:10:00|655.07|647.27|655.05|647.25|656.01|648.21|654.31|646.51|526
1658020500000|2022-07-17 01:15:00|655.09|647.29|649.45|641.65|655.34|647.54|649.38|641.58|758
1658020800000|2022-07-17 01:20:00|649.43|641.63|650.47|642.67|651.34|643.54|649.42|641.62|643
1658021100000|2022-07-17 01:25:00|650.46|642.66|649.86|642.06|651.1|643.3|649.5|641.7|549
1658021400000|2022-07-17 01:30:00|649.87|642.07|649.5|641.7|650.79|642.99|649.32|641.52|545
1658021700000|2022-07-17 01:35:00|649.51|641.71|650.36|642.56|650.9|643.1|649.2|641.4|692
1658022000000|2022-07-17 01:40:00|650.35|642.55|651.35|643.55|652.45|644.65|650.14|642.34|595
1658022300000|2022-07-17 01:45:00|651.36|643.56|652.53|644.73|652.55|644.75|650.71|642.91|588
1658022600000|2022-07-17 01:50:00|652.5|644.7|651.94|644.14|652.51|644.71|651.74|643.94|480
1658022900000|2022-07-17 01:55:00|651.95|644.15|652.86|645.06|652.88|645.08|651.73|643.93|495
1658023200000|2022-07-17 02:00:00|652.89|645.09|652.86|645.06|653.09|645.29|652.44|644.64|394
1658023500000|2022-07-17 02:05:00|652.87|645.07|652.91|645.11|653.13|645.33|652.24|644.44|377
1658023800000|2022-07-17 02:10:00|652.95|645.15|654.14|646.34|654.14|646.34|652.39|644.59|603
1658024100000|2022-07-17 02:15:00|654.13|646.33|653.47|645.67|654.21|646.41|653.04|645.24|556
1658024400000|2022-07-17 02:20:00|653.49|645.69|654.09|646.29|654.16|646.36|652.88|645.08|501
1658024700000|2022-07-17 02:25:00|654.08|646.28|654.45|646.65|654.94|647.14|653.82|646.02|471
1658025000000|2022-07-17 02:30:00|654.44|646.64|654.5|646.7|655.43|647.63|654.44|646.64|439
1658025300000|2022-07-17 02:35:00|654.47|646.67|654.28|646.48|654.47|646.67|653.36|645.56|445
1658025600000|2022-07-17 02:40:00|654.25|646.45|653.31|645.51|654.4|646.6|652.24|644.44|478
1658025900000|2022-07-17 02:45:00|653.32|645.52|652.86|645.06|653.66|645.86|652.52|644.72|437
1658026200000|2022-07-17 02:50:00|652.84|645.04|652.69|644.89|652.84|645.04|651.34|643.54|512
1658026500000|2022-07-17 02:55:00|652.68|644.88|653.47|645.67|653.66|645.86|652.54|644.74|350
1658026800000|2022-07-17 03:00:00|653.45|645.65|653.76|645.96|653.94|646.14|653.37|645.57|237
1658027100000|2022-07-17 03:05:00|653.74|645.94|656.38|648.58|656.95|649.15|653.74|645.94|506
1658027400000|2022-07-17 03:10:00|656.35|648.55|656.1|648.3|656.58|648.78|655.8|648|434
1658027700000|2022-07-17 03:15:00|656.13|648.33|656.7|648.9|656.73|648.93|656.06|648.26|495
1658028000000|2022-07-17 03:20:00|656.71|648.91|657.52|649.72|658.1|650.3|656.58|648.78|512
1658028300000|2022-07-17 03:25:00|657.51|649.71|660.03|652.23|661.38|653.58|657.34|649.54|728
1658028600000|2022-07-17 03:30:00|660.01|652.21|658.95|651.15|661.26|653.46|658.73|650.93|718
1658028900000|2022-07-17 03:35:00|658.93|651.13|658.92|651.12|659.14|651.34|658.15|650.35|576
1658029200000|2022-07-17 03:40:00|658.95|651.15|657.14|649.34|659.11|651.31|657.14|649.34|484
1658029500000|2022-07-17 03:45:00|657.11|649.31|657.45|649.65|658.19|650.39|657.04|649.24|532
1658029800000|2022-07-17 03:50:00|657.46|649.66|657.35|649.55|657.69|649.89|656.81|649.01|383
1658030100000|2022-07-17 03:55:00|657.4|649.6|657.59|649.79|657.65|649.85|656.96|649.16|416
1658030400000|2022-07-17 04:00:00|657.6|649.8|658.14|650.34|658.46|650.66|657.05|649.25|514
1658030700000|2022-07-17 04:05:00|658.18|650.38|658.14|650.34|659.5|651.7|658.12|650.32|472
1658031000000|2022-07-17 04:10:00|658.15|650.35|659.06|651.26|660.01|652.21|657.83|650.03|546
1658031300000|2022-07-17 04:15:00|659.07|651.27|660.04|652.24|660.04|652.24|658.64|650.84|473
1658031600000|2022-07-17 04:20:00|660.05|652.25|658.18|650.38|660.27|652.47|657.99|650.19|543
1658031900000|2022-07-17 04:25:00|658.19|650.39|657.21|649.41|658.22|650.42|657.08|649.28|466
1658032200000|2022-07-17 04:30:00|657.2|649.4|654.54|646.74|657.49|649.69|654.1|646.3|616
1658032500000|2022-07-17 04:35:00|654.53|646.73|656|648.2|656.62|648.82|654.34|646.54|536
1658032800000|2022-07-17 04:40:00|656.05|648.25|656.68|648.88|657.21|649.41|656.01|648.21|509
1658033100000|2022-07-17 04:45:00|656.72|648.92|656.18|648.38|657.05|649.25|656.08|648.28|466
1658033400000|2022-07-17 04:50:00|656.19|648.39|656.96|649.16|657.13|649.33|655.63|647.83|514
1658033700000|2022-07-17 04:55:00|656.95|649.15|656.42|648.62|657|649.2|656.11|648.31|445
1658034000000|2022-07-17 05:00:00|656.43|648.63|657.4|649.6|657.64|649.84|656.39|648.59|466
1658034300000|2022-07-17 05:05:00|657.41|649.61|659.1|651.3|659.61|651.81|657.4|649.6|571
1658034600000|2022-07-17 05:10:00|659.12|651.32|661.13|653.33|661.55|653.75|659.09|651.29|579
1658034900000|2022-07-17 05:15:00|661.18|653.38|658.28|650.48|661.4|653.6|658.21|650.41|491
1658035200000|2022-07-17 05:20:00|658.27|650.47|658.41|650.61|659.23|651.43|658.13|650.33|472
1658035500000|2022-07-17 05:25:00|658.4|650.6|659.72|651.92|660.11|652.31|658.4|650.6|527
1658035800000|2022-07-17 05:30:00|659.73|651.93|658.02|650.22|659.95|652.15|657.66|649.86|587
1658036100000|2022-07-17 05:35:00|657.99|650.19|659.97|652.17|660.19|652.39|657.97|650.17|474
1658036400000|2022-07-17 05:40:00|659.99|652.19|660.4|652.6|660.52|652.72|659.75|651.95|476
1658036700000|2022-07-17 05:45:00|660.43|652.63|661.69|653.89|662.1|654.3|660.1|652.3|537
1658037000000|2022-07-17 05:50:00|661.7|653.9|661.21|653.41|662.1|654.3|661.15|653.35|536
1658037300000|2022-07-17 05:55:00|661.22|653.42|658.93|651.13|661.27|653.47|658.34|650.54|522
1658037600000|2022-07-17 06:00:00|658.95|651.15|660.33|652.53|661.29|653.49|658.93|651.13|507
1658037900000|2022-07-17 06:05:00|660.23|652.43|661.82|654.02|661.99|654.19|660.06|652.26|520
1658038200000|2022-07-17 06:10:00|661.83|654.03|663.01|655.21|663.49|655.69|661.8|654|424
1658038500000|2022-07-17 06:15:00|663|655.2|661.9|654.1|663.06|655.26|661.61|653.81|348
1658038800000|2022-07-17 06:20:00|661.91|654.11|662.01|654.21|662.51|654.71|661.42|653.62|339
1658039100000|2022-07-17 06:25:00|662|654.2|666.43|658.63|667.91|660.11|662|654.2|659
1658039400000|2022-07-17 06:30:00|666.39|658.59|666.89|659.09|668.11|660.31|665.83|658.03|577
1658039700000|2022-07-17 06:35:00|666.88|659.08|668.89|661.09|669.29|661.49|665.87|658.07|740
1658040000000|2022-07-17 06:40:00|668.88|661.08|668.31|660.51|670.02|662.22|667.87|660.07|809
1658040300000|2022-07-17 06:45:00|668.29|660.49|667.21|659.41|668.46|660.66|666.52|658.72|709
1658040600000|2022-07-17 06:50:00|667.2|659.4|669.02|661.22|669.43|661.63|667.11|659.31|717
1658040900000|2022-07-17 06:55:00|669.01|661.21|671.62|663.82|671.63|663.83|668.97|661.17|656
1658041200000|2022-07-17 07:00:00|671.61|663.81|670.85|663.05|671.66|663.86|670.12|662.32|633
1658041500000|2022-07-17 07:05:00|670.86|663.06|673.32|665.52|673.95|666.15|669.97|662.17|573
1658041800000|2022-07-17 07:10:00|673.29|665.49|673.48|665.68|674.84|667.04|671.72|663.92|713
1658042100000|2022-07-17 07:15:00|673.49|665.69|670.58|662.78|673.97|666.17|670.34|662.54|614
1658042400000|2022-07-17 07:20:00|670.59|662.79|668.52|660.72|670.59|662.79|668.5|660.7|565
1658042700000|2022-07-17 07:25:00|668.51|660.71|668.15|660.35|669.52|661.72|666.75|658.95|655
1658043000000|2022-07-17 07:30:00|668.14|660.34|669.06|661.26|669.79|661.99|667.65|659.85|573
1658043300000|2022-07-17 07:35:00|669.04|661.24|669.58|661.78|670.4|662.6|668.88|661.08|504
1658043600000|2022-07-17 07:40:00|669.59|661.79|666.97|659.17|669.6|661.8|666.43|658.63|697
1658043900000|2022-07-17 07:45:00|666.96|659.16|667.27|659.47|667.58|659.78|665.98|658.18|556
1658044200000|2022-07-17 07:50:00|667.26|659.46|666.52|658.72|667.41|659.61|666.4|658.6|472
1658044500000|2022-07-17 07:55:00|666.51|658.71|663.69|655.89|666.62|658.82|663.68|655.88|337
1658044800000|2022-07-17 08:00:00|663.59|655.79|663.95|656.15|665.89|658.09|663.58|655.78|530
1658045100000|2022-07-17 08:05:00|663.96|656.16|666.28|658.48|666.56|658.76|663.79|655.99|500
1658045400000|2022-07-17 08:10:00|666.27|658.47|662.75|654.95|668.3|660.5|661.79|653.99|610
1658045700000|2022-07-17 08:15:00|662.87|655.07|662.88|655.08|663.89|656.09|662.81|655.01|437
1658046000000|2022-07-17 08:20:00|662.89|655.09|660.94|653.14|663.03|655.23|660.18|652.38|652
1658046300000|2022-07-17 08:25:00|660.96|653.16|660.3|652.5|661.01|653.21|660.06|652.26|422
1658046600000|2022-07-17 08:30:00|660.29|652.49|659.25|651.45|660.4|652.6|659.14|651.34|390
1658046900000|2022-07-17 08:35:00|659.27|651.47|658.04|650.24|659.61|651.81|657.9|650.1|462
1658047200000|2022-07-17 08:40:00|658.05|650.25|658.51|650.71|658.69|650.89|657.34|649.54|434
1658047500000|2022-07-17 08:45:00|658.5|650.7|658.62|650.82|659.3|651.5|658.07|650.27|479
1658047800000|2022-07-17 08:50:00|658.61|650.81|657.9|650.1|658.7|650.9|657.5|649.7|282
1658048100000|2022-07-17 08:55:00|657.89|650.09|661.16|653.36|661.54|653.74|657.87|650.07|460
1658048400000|2022-07-17 09:00:00|661.17|653.37|661.63|653.83|661.74|653.94|659.88|652.08|432
1658048700000|2022-07-17 09:05:00|661.61|653.81|664.38|656.58|664.62|656.82|661.61|653.81|454
1658049000000|2022-07-17 09:10:00|664.4|656.6|663.36|655.56|664.57|656.77|662.64|654.84|564
1658049300000|2022-07-17 09:15:00|663.31|655.51|662.95|655.15|663.47|655.67|662.64|654.84|460
1658049600000|2022-07-17 09:20:00|662.96|655.16|657.91|650.11|663.07|655.27|657.91|650.11|457
1658049900000|2022-07-17 09:25:00|658.08|650.28|656.26|648.46|658.29|650.49|655.58|647.78|636
1658050200000|2022-07-17 09:30:00|656.27|648.47|657.94|650.14|658.32|650.52|655.7|647.9|431
1658050500000|2022-07-17 09:35:00|657.9|650.1|657.62|649.82|658.19|650.39|657.49|649.69|316
1658050800000|2022-07-17 09:40:00|657.63|649.83|656.64|648.84|657.7|649.9|656.41|648.61|341
1658051100000|2022-07-17 09:45:00|656.63|648.83|659.09|651.29|659.18|651.38|656.15|648.35|398
1658051400000|2022-07-17 09:50:00|659.14|651.34|657.96|650.16|659.19|651.39|657.87|650.07|303
1658051700000|2022-07-17 09:55:00|657.95|650.15|657.7|649.9|657.95|650.15|657.01|649.21|356
1658052000000|2022-07-17 10:00:00|657.66|649.86|658.6|650.8|658.63|650.83|657.48|649.68|302
1658052300000|2022-07-17 10:05:00|658.57|650.77|653.79|645.99|658.64|650.84|653.19|645.39|712
1658052600000|2022-07-17 10:10:00|653.86|646.06|654|646.2|655.49|647.69|653.81|646.01|569
1658052900000|2022-07-17 10:15:00|653.97|646.17|654.02|646.22|654.08|646.28|652.33|644.53|756
1658053200000|2022-07-17 10:20:00|654.01|646.21|654.69|646.89|654.98|647.18|653.19|645.39|600
1658053500000|2022-07-17 10:25:00|654.64|646.84|654.82|647.02|655.08|647.28|653.95|646.15|426
1658053800000|2022-07-17 10:30:00|654.84|647.04|655.34|647.54|655.52|647.72|654.65|646.85|438
1658054100000|2022-07-17 10:35:00|655.32|647.52|656.88|649.08|657.42|649.62|655.22|647.42|526
1658054400000|2022-07-17 10:40:00|656.86|649.06|657.1|649.3|657.16|649.36|656.42|648.62|401
1658054700000|2022-07-17 10:45:00|657.07|649.27|656.17|648.37|657.11|649.31|655.7|647.9|389
1658055000000|2022-07-17 10:50:00|656.18|648.38|656.01|648.21|656.37|648.57|655.54|647.74|286
1658055300000|2022-07-17 10:55:00|656.06|648.26|657.02|649.22|657.13|649.33|655.32|647.52|386
1658055600000|2022-07-17 11:00:00|657.01|649.21|655.64|647.84|657.24|649.44|655.58|647.78|387
1658055900000|2022-07-17 11:05:00|655.62|647.82|656.1|648.3|656.18|648.38|655.43|647.63|184
1658056200000|2022-07-17 11:10:00|656.09|648.29|657.24|649.44|657.93|650.13|655.66|647.86|397
1658056500000|2022-07-17 11:15:00|657.29|649.49|656.46|648.66|658.23|650.43|656.1|648.3|562
1658056800000|2022-07-17 11:20:00|656.42|648.62|657.27|649.47|657.54|649.74|656.42|648.62|528
1658057100000|2022-07-17 11:25:00|657.26|649.46|656.99|649.19|657.32|649.52|656.33|648.53|515
1658057400000|2022-07-17 11:30:00|656.98|649.18|654.13|646.33|656.98|649.18|654.13|646.33|624
1658057700000|2022-07-17 11:35:00|654.18|646.38|653.55|645.75|654.19|646.39|652.79|644.99|633
1658058000000|2022-07-17 11:40:00|653.57|645.77|653.73|645.93|653.98|646.18|653.45|645.65|498
1658058300000|2022-07-17 11:45:00|653.84|646.04|655|647.2|655.57|647.77|653.54|645.74|501
1658058600000|2022-07-17 11:50:00|654.98|647.18|656.36|648.56|656.48|648.68|654.07|646.27|546
1658058900000|2022-07-17 11:55:00|656.37|648.57|657.63|649.83|658.81|651.01|656.05|648.25|623
1658059200000|2022-07-17 12:00:00|657.61|649.81|657.25|649.45|658.78|650.98|656.53|648.73|688
1658059500000|2022-07-17 12:05:00|657.26|649.46|657.29|649.49|657.62|649.82|656.08|648.28|627
1658059800000|2022-07-17 12:10:00|657.28|649.48|657.69|649.89|658.09|650.29|657.23|649.43|557
1658060100000|2022-07-17 12:15:00|657.68|649.88|657.1|649.3|657.9|650.1|656.5|648.7|375
1658060400000|2022-07-17 12:20:00|657.11|649.31|655.22|647.42|657.51|649.71|655.09|647.29|477
1658060700000|2022-07-17 12:25:00|655.23|647.43|656.94|649.14|657.03|649.23|655.23|647.43|526
1658061000000|2022-07-17 12:30:00|656.95|649.15|656.19|648.39|657.32|649.52|656.06|648.26|574
1658061300000|2022-07-17 12:35:00|656.18|648.38|653.43|645.63|656.18|648.38|652.81|645.01|617
1658061600000|2022-07-17 12:40:00|653.39|645.59|651.32|643.52|653.46|645.66|650.94|643.14|522
1658061900000|2022-07-17 12:45:00|651.31|643.51|652.33|644.53|652.67|644.87|651.3|643.5|488
1658062200000|2022-07-17 12:50:00|652.34|644.54|650.41|642.61|652.43|644.63|649.8|642|562
1658062500000|2022-07-17 12:55:00|650.42|642.62|652.53|644.73|652.72|644.92|649.68|641.88|673
1658062800000|2022-07-17 13:00:00|652.54|644.74|646.12|638.32|652.54|644.74|645.29|637.49|762
1658063100000|2022-07-17 13:05:00|646.13|638.33|647.08|639.28|649.51|641.71|645.79|637.99|857
1658063400000|2022-07-17 13:10:00|647.07|639.27|649.12|641.32|649.17|641.37|646.11|638.31|717
1658063700000|2022-07-17 13:15:00|649.1|641.3|647.03|639.23|649.29|641.49|646.35|638.55|804
1658064000000|2022-07-17 13:20:00|647.04|639.24|650.99|643.19|650.99|643.19|646.84|639.04|762
1658064300000|2022-07-17 13:25:00|651.03|643.23|652.96|645.16|654.12|646.32|650.53|642.73|794
1658064600000|2022-07-17 13:30:00|652.95|645.15|649.46|641.66|653.78|645.98|649.46|641.66|791
1658064900000|2022-07-17 13:35:00|649.45|641.65|651.12|643.32|652.07|644.27|649.4|641.6|670
1658065200000|2022-07-17 13:40:00|651.11|643.31|651.08|643.28|651.83|644.03|650.23|642.43|579
1658065500000|2022-07-17 13:45:00|651.03|643.23|650.67|642.87|652.1|644.3|648.81|641.01|688
1658065800000|2022-07-17 13:50:00|650.69|642.89|649.93|642.13|650.69|642.89|649.68|641.88|490
1658066100000|2022-07-17 13:55:00|649.94|642.14|646.68|638.88|650.01|642.21|646.3|638.5|702
1658066400000|2022-07-17 14:00:00|646.69|638.89|648.89|641.09|648.91|641.11|646.29|638.49|687
1658066700000|2022-07-17 14:05:00|648.91|641.11|649.67|641.87|649.94|642.14|648.86|641.06|567
1658067000000|2022-07-17 14:10:00|649.66|641.86|650.03|642.23|650.68|642.88|649.66|641.86|551
1658067300000|2022-07-17 14:15:00|650.01|642.21|651.92|644.12|652|644.2|649.86|642.06|652
1658067600000|2022-07-17 14:20:00|651.95|644.15|651.28|643.48|652.8|645|651.08|643.28|655
1658067900000|2022-07-17 14:25:00|651.3|643.5|651.13|643.33|651.61|643.81|650.6|642.8|515
1658068200000|2022-07-17 14:30:00|651.12|643.32|651.85|644.05|652.53|644.73|650.07|642.27|641
1658068500000|2022-07-17 14:35:00|651.86|644.06|650.55|642.75|652.03|644.23|650.4|642.6|538
1658068800000|2022-07-17 14:40:00|650.56|642.76|651.54|643.74|652.17|644.37|650.27|642.47|597
1658069100000|2022-07-17 14:45:00|651.56|643.76|652.13|644.33|653.37|645.57|651.48|643.68|566
1658069400000|2022-07-17 14:50:00|652.12|644.32|652.37|644.57|652.4|644.6|651.51|643.71|563
1658069700000|2022-07-17 14:55:00|652.38|644.58|650.51|642.71|652.61|644.81|649.89|642.09|607
1658070000000|2022-07-17 15:00:00|650.5|642.7|652.31|644.51|652.56|644.76|649.98|642.18|721
1658070300000|2022-07-17 15:05:00|652.3|644.5|651.26|643.46|652.92|645.12|651.17|643.37|644
1658070600000|2022-07-17 15:10:00|651.28|643.48|651.72|643.92|651.74|643.94|651.03|643.23|523
1658070900000|2022-07-17 15:15:00|651.74|643.94|651|643.2|652.12|644.32|650.7|642.9|540
1658071200000|2022-07-17 15:20:00|651.01|643.21|652|644.2|652.52|644.72|650.4|642.6|587
1658071500000|2022-07-17 15:25:00|652.01|644.21|651.48|643.68|652.15|644.35|650.95|643.15|546
1658071800000|2022-07-17 15:30:00|651.42|643.62|648.7|640.9|651.42|643.62|647.94|640.14|647
1658072100000|2022-07-17 15:35:00|648.67|640.87|649.38|641.58|649.69|641.89|647.6|639.8|572
1658072400000|2022-07-17 15:40:00|649.39|641.59|649.49|641.69|650.5|642.7|649.39|641.59|527
1658072700000|2022-07-17 15:45:00|649.44|641.64|647.11|639.31|649.92|642.12|646.68|638.88|625
1658073000000|2022-07-17 15:50:00|647.12|639.32|648.45|640.65|648.52|640.72|646.95|639.15|623
1658073300000|2022-07-17 15:55:00|648.44|640.64|648.7|640.9|648.78|640.98|647.72|639.92|544
1658073600000|2022-07-17 16:00:00|648.69|640.89|648.07|640.27|650.03|642.23|647.78|639.98|615
1658073900000|2022-07-17 16:05:00|648.06|640.26|649.92|642.12|650.74|642.94|647.76|639.96|665
1658074200000|2022-07-17 16:10:00|649.93|642.13|648.91|641.11|650.67|642.87|648.91|641.11|522
1658074500000|2022-07-17 16:15:00|648.92|641.12|642.85|635.05|649.53|641.73|642.83|635.03|794
1658074800000|2022-07-17 16:20:00|642.69|634.89|642.83|635.03|643.41|635.61|640.32|632.52|627
1658075100000|2022-07-17 16:25:00|642.86|635.06|641.07|633.27|643.02|635.22|640.83|633.03|595
1658075400000|2022-07-17 16:30:00|641.04|633.24|642.31|634.51|642.72|634.92|640.9|633.1|576
1658075700000|2022-07-17 16:35:00|642.32|634.52|644.39|636.59|644.57|636.77|642.28|634.48|587
1658076000000|2022-07-17 16:40:00|644.37|636.57|645.25|637.45|645.67|637.87|644.36|636.56|518
1658076300000|2022-07-17 16:45:00|645.26|637.46|644.77|636.97|645.64|637.84|644.44|636.64|467
1658076600000|2022-07-17 16:50:00|644.79|636.99|645.71|637.91|645.8|638|644.5|636.7|476
1658076900000|2022-07-17 16:55:00|645.72|637.92|646.21|638.41|646.51|638.71|645.13|637.33|503
1658077200000|2022-07-17 17:00:00|646.2|638.4|647.71|639.91|647.98|640.18|645.93|638.13|481
1658077500000|2022-07-17 17:05:00|647.74|639.94|648.74|640.94|648.76|640.96|647.34|639.54|481
1658077800000|2022-07-17 17:10:00|648.76|640.96|650.12|642.32|650.15|642.35|648.74|640.94|396
1658078100000|2022-07-17 17:15:00|650.13|642.33|655.14|647.34|656.89|649.09|650.11|642.31|794
1658078400000|2022-07-17 17:20:00|655.15|647.35|655.62|647.82|656.8|649|654.18|646.38|639
1658078700000|2022-07-17 17:25:00|655.63|647.83|654.32|646.52|656.12|648.32|654.04|646.24|620
1658079000000|2022-07-17 17:30:00|654.31|646.51|652.09|644.29|655.91|648.11|651.68|643.88|702
1658079300000|2022-07-17 17:35:00|652.06|644.26|650.38|642.58|653.05|645.25|650.2|642.4|737
1658079600000|2022-07-17 17:40:00|650.39|642.59|651.32|643.52|651.87|644.07|650.23|642.43|563
1658079900000|2022-07-17 17:45:00|651.41|643.61|648.58|640.78|651.42|643.62|648.36|640.56|550
1658080200000|2022-07-17 17:50:00|648.59|640.79|646.81|639.01|649.78|641.98|646.78|638.98|733
1658080500000|2022-07-17 17:55:00|646.8|639|638.62|630.82|647.46|639.66|636.96|629.16|892
1658080800000|2022-07-17 18:00:00|638.64|630.84|639.23|631.43|641.21|633.41|636.03|628.23|923
1658081100000|2022-07-17 18:05:00|639.25|631.45|640.32|632.52|641.47|633.67|638.95|631.15|833
1658081400000|2022-07-17 18:10:00|640.33|632.53|641.29|633.49|641.81|634.01|640.25|632.45|663
1658081700000|2022-07-17 18:15:00|641.28|633.48|642.85|635.05|643.02|635.22|641.28|633.48|635
1658082000000|2022-07-17 18:20:00|642.87|635.07|644.02|636.22|644.65|636.85|642.79|634.99|699
1658082300000|2022-07-17 18:25:00|644.09|636.29|643.47|635.67|644.13|636.33|642.25|634.45|637
1658082600000|2022-07-17 18:30:00|643.46|635.66|644.76|636.96|644.95|637.15|643.01|635.21|559
1658082900000|2022-07-17 18:35:00|644.77|636.97|644.07|636.27|645.01|637.21|643.68|635.88|555
1658083200000|2022-07-17 18:40:00|644.05|636.25|644.66|636.86|644.84|637.04|643.11|635.31|553
1658083500000|2022-07-17 18:45:00|644.64|636.84|643.85|636.05|644.76|636.96|643.84|636.04|479
1658083800000|2022-07-17 18:50:00|643.84|636.04|642.42|634.62|644.02|636.22|642.24|634.44|499
1658084100000|2022-07-17 18:55:00|642.38|634.58|643.04|635.24|643.65|635.85|641.97|634.17|525
1658084400000|2022-07-17 19:00:00|643.03|635.23|644.46|636.66|644.46|636.66|642.69|634.89|513
1658084700000|2022-07-17 19:05:00|644.5|636.7|643.74|635.94|645.93|638.13|643.74|635.94|510
1658085000000|2022-07-17 19:10:00|643.75|635.95|641.47|633.67|643.75|635.95|641.13|633.33|635
1658085300000|2022-07-17 19:15:00|641.45|633.65|644.51|636.71|644.95|637.15|641.39|633.59|576
1658085600000|2022-07-17 19:20:00|644.46|636.66|645.01|637.21|645.99|638.19|644.43|636.63|567
1658085900000|2022-07-17 19:25:00|645.02|637.22|645.88|638.08|646.72|638.92|644.89|637.09|566
1658086200000|2022-07-17 19:30:00|645.87|638.07|647.96|638.66|648.74|639.58|645.87|638.07|570
1658086500000|2022-07-17 19:35:00|647.97|638.67|646.62|637.32|648|638.7|646.38|637.08|563
1658086800000|2022-07-17 19:40:00|646.61|637.31|648.18|638.88|648.82|639.52|646.48|637.18|473
1658087100000|2022-07-17 19:45:00|648.17|638.87|647.71|638.41|648.55|639.25|647.68|638.38|452
1658087400000|2022-07-17 19:50:00|647.72|638.42|647.25|637.95|647.87|638.57|646.54|637.24|489
1658087700000|2022-07-17 19:55:00|647.26|637.96|647.19|637.89|648.02|638.72|646.94|637.64|483
1658088000000|2022-07-17 20:00:00|647.17|637.87|646.71|637.41|647.46|638.16|645.44|636.14|577
1658088300000|2022-07-17 20:05:00|646.7|637.4|646.11|636.81|646.79|637.49|645.66|636.36|450
1658088600000|2022-07-17 20:10:00|646.13|636.83|645.4|636.1|646.89|637.59|645.19|635.89|516
1658088900000|2022-07-17 20:15:00|645.35|636.05|644.83|635.53|645.7|636.4|643.77|634.47|526
1658089200000|2022-07-17 20:20:00|644.84|635.54|647.58|638.28|647.87|638.57|644.05|634.75|475
1658089500000|2022-07-17 20:25:00|647.66|638.36|648.07|638.77|648.73|639.43|647.51|638.21|585
1658089800000|2022-07-17 20:30:00|648.06|638.76|647.31|638.01|648.43|639.13|647.11|637.81|538
1658090100000|2022-07-17 20:35:00|647.26|637.96|644.97|635.67|647.29|637.99|644.42|635.12|580
1658090400000|2022-07-17 20:40:00|645|635.7|644.35|635.05|645.35|636.05|644.04|634.74|516
1658090700000|2022-07-17 20:45:00|644.36|635.06|645.41|636.11|645.7|636.4|644.28|634.98|380
1658091000000|2022-07-17 20:50:00|645.42|636.12|646.23|636.93|646.59|637.29|645.22|635.92|373
1658091300000|2022-07-17 20:55:00|646.24|636.94|645.33|636.03|646.5|637.2|645.14|635.84|261
1658091600000|2022-07-17 21:00:00|645.35|636.05|646.06|638.26|646.23|638.43|643.68|634.38|506
1658091900000|2022-07-17 21:05:00|646.07|638.27|646.9|639.1|647.33|639.53|645.53|637.73|510
1658092200000|2022-07-17 21:10:00|646.89|639.09|646.64|638.84|647.32|639.52|646.64|638.84|291
1658092500000|2022-07-17 21:15:00|646.66|638.86|647.32|639.52|648.45|640.65|646.29|638.49|475
1658092800000|2022-07-17 21:20:00|647.31|639.51|647.74|639.94|647.85|640.05|646.92|639.12|334
1658093100000|2022-07-17 21:25:00|647.77|639.97|648.09|640.29|648.25|640.45|647.38|639.58|254
1658093400000|2022-07-17 21:30:00|648.08|640.28|648.03|640.23|648.32|640.52|647.99|640.19|223
1658093700000|2022-07-17 21:35:00|648.02|640.22|646.31|638.51|648.04|640.24|646.01|638.21|355
1658094000000|2022-07-17 21:40:00|646.3|638.5|646.03|638.23|646.91|639.11|645.87|638.07|292
1658094300000|2022-07-17 21:45:00|646.05|638.25|645.44|637.64|646.51|638.71|645.32|637.52|378
1658094600000|2022-07-17 21:50:00|645.41|637.61|646.87|639.07|646.87|639.07|645.25|637.45|418
1658094900000|2022-07-17 21:55:00|646.88|639.08|648.16|640.36|648.41|640.61|646.81|639.01|392
1658095200000|2022-07-17 22:00:00|648.11|640.31|648.74|640.94|651.01|643.21|648.07|640.27|612
1658095500000|2022-07-17 22:05:00|648.79|640.99|646.98|639.18|648.81|641.01|646.78|638.98|444
1658095800000|2022-07-17 22:10:00|646.99|639.19|647.16|639.36|647.41|639.61|646.37|638.57|282
1658096100000|2022-07-17 22:15:00|647.15|639.35|645.79|637.99|647.34|639.54|644.37|636.57|541
1658096400000|2022-07-17 22:20:00|645.82|638.02|646.84|639.04|647.46|639.66|645.59|637.79|574
1658096700000|2022-07-17 22:25:00|646.79|638.99|646.39|638.59|647|639.2|646.16|638.36|350
1658097000000|2022-07-17 22:30:00|646.43|638.63|648.02|640.22|648.51|640.71|646.02|638.22|484
1658097300000|2022-07-17 22:35:00|648.03|640.23|648.43|640.63|648.93|641.13|647.93|640.13|506
1658097600000|2022-07-17 22:40:00|648.42|640.62|648.11|640.31|648.6|640.8|647.51|639.71|550
1658097900000|2022-07-17 22:45:00|648.14|640.34|647.56|639.76|648.17|640.37|646.85|639.05|597
1658098200000|2022-07-17 22:50:00|647.57|639.77|648.33|640.53|648.52|640.72|647.24|639.44|599
1658098500000|2022-07-17 22:55:00|648.32|640.52|648.61|640.81|648.96|641.16|648.01|640.21|449
1658098800000|2022-07-17 23:00:00|648.62|640.82|646.93|639.13|648.87|641.07|646.93|639.13|540
1658099100000|2022-07-17 23:05:00|646.94|639.14|649.2|641.4|650.08|642.28|646.76|638.96|485
1658099400000|2022-07-17 23:10:00|649.08|641.28|647.95|640.15|649.48|641.68|647.72|639.92|413
1658099700000|2022-07-17 23:15:00|647.93|640.13|648.33|640.53|648.91|641.11|647.63|639.83|426
1658100000000|2022-07-17 23:20:00|648.34|640.54|648.09|640.29|648.36|640.56|646.01|638.21|481
1658100300000|2022-07-17 23:25:00|648.15|640.35|643.71|635.91|648.27|640.47|643.13|635.33|649
1658100600000|2022-07-17 23:30:00|643.76|635.96|643.83|636.03|645.22|637.42|643.47|635.67|535
1658100900000|2022-07-17 23:35:00|643.85|636.05|641.85|634.05|643.85|636.05|639.6|631.8|715
1658101200000|2022-07-17 23:40:00|641.81|634.01|641.96|634.16|642.63|634.83|641.53|633.73|492
1658101500000|2022-07-17 23:45:00|641.99|634.19|641.41|633.61|642.97|635.17|641.36|633.56|481
1658101800000|2022-07-17 23:50:00|641.34|633.54|636.46|628.66|642.04|634.24|636.06|628.26|568
1658102100000|2022-07-17 23:55:00|636.41|628.61|638.46|630.66|638.56|630.76|636.11|628.31|578
1658102400000|2022-07-18 00:00:00|638.48|630.68|639.94|632.14|639.99|632.19|636.81|629.01|755
1658102700000|2022-07-18 00:05:00|639.91|632.11|640.95|633.15|642.08|634.28|639.76|631.96|649
1658103000000|2022-07-18 00:10:00|640.94|633.14|641.73|633.93|642.92|635.12|640.71|632.91|678
1658103300000|2022-07-18 00:15:00|641.71|633.91|641.28|633.48|641.79|633.99|640.63|632.83|534
1658103600000|2022-07-18 00:20:00|641.3|633.5|642.66|634.86|642.95|635.15|639.21|631.41|582
1658103900000|2022-07-18 00:25:00|642.67|634.87|641.5|633.7|643.44|635.64|641.43|633.63|538
1658104200000|2022-07-18 00:30:00|641.52|633.72|643.09|635.29|643.84|636.04|640.79|632.99|559
1658104500000|2022-07-18 00:35:00|643.1|635.3|638.75|630.95|643.1|635.3|638.59|630.79|662
1658104800000|2022-07-18 00:40:00|638.77|630.97|638.45|630.65|639.37|631.57|637.88|630.08|560
1658105100000|2022-07-18 00:45:00|638.44|630.64|638.2|630.4|638.98|631.18|637.84|630.04|496
1658105400000|2022-07-18 00:50:00|638.21|630.41|638.88|631.08|639.24|631.44|637.85|630.05|594
1658105700000|2022-07-18 00:55:00|638.92|631.12|639.54|631.74|639.99|632.19|638.52|630.72|553
1658106000000|2022-07-18 01:00:00|639.55|631.75|640.52|632.72|641.37|633.57|639|631.2|631
1658106300000|2022-07-18 01:05:00|640.5|632.7|642.08|634.28|642.24|634.44|640.39|632.59|456
1658106600000|2022-07-18 01:10:00|642.11|634.31|644.83|637.03|645.88|638.08|641.74|633.94|670
1658106900000|2022-07-18 01:15:00|644.84|637.04|646.61|638.81|646.82|639.02|644.84|637.04|670
1658107200000|2022-07-18 01:20:00|646.62|638.82|647.26|639.46|647.39|639.59|645.82|638.02|576
1658107500000|2022-07-18 01:25:00|647.24|639.44|647.9|640.1|648.12|640.32|646.82|639.02|554
1658107800000|2022-07-18 01:30:00|647.89|640.09|649.13|641.33|649.21|641.41|646.61|638.81|502
1658108100000|2022-07-18 01:35:00|649.14|641.34|648.33|640.53|649.21|641.41|647.69|639.89|598
1658108400000|2022-07-18 01:40:00|648.28|640.48|649.89|642.09|651.03|643.23|648.09|640.29|511
1658108700000|2022-07-18 01:45:00|649.87|642.07|650.45|642.65|650.75|642.95|649.79|641.99|447
1658109000000|2022-07-18 01:50:00|650.48|642.68|648.64|640.84|651.33|643.53|648.45|640.65|516
1658109300000|2022-07-18 01:55:00|648.63|640.83|649.75|641.95|650.28|642.48|648.63|640.83|531
1658109600000|2022-07-18 02:00:00|649.74|641.94|650.29|642.49|651.29|643.49|649.7|641.9|633
1658109900000|2022-07-18 02:05:00|650.32|642.52|652.26|644.46|652.26|644.46|649.68|641.88|433
1658110200000|2022-07-18 02:10:00|652.27|644.47|652.38|644.58|652.89|645.09|651.76|643.96|491
1658110500000|2022-07-18 02:15:00|652.39|644.59|653.24|645.44|653.55|645.75|652.32|644.52|611
1658110800000|2022-07-18 02:20:00|653.23|645.43|652.87|645.07|654.11|646.31|652.15|644.35|609
1658111100000|2022-07-18 02:25:00|652.86|645.06|653.08|645.28|653.11|645.31|652.29|644.49|512
1658111400000|2022-07-18 02:30:00|653.07|645.27|652.46|644.66|654.05|646.25|652.07|644.27|596
1658111700000|2022-07-18 02:35:00|652.47|644.67|653.23|645.43|653.92|646.12|652.42|644.62|593
1658112000000|2022-07-18 02:40:00|653.25|645.45|657.75|649.95|658.1|650.3|652.59|644.79|750
1658112300000|2022-07-18 02:45:00|657.78|649.98|658.55|650.75|658.97|651.17|656.86|649.06|889
1658112600000|2022-07-18 02:50:00|658.56|650.76|659.29|651.49|660.14|652.34|658.16|650.36|831
1658112900000|2022-07-18 02:55:00|659.23|651.43|658.81|651.01|659.93|652.13|657.94|650.14|853
1658113200000|2022-07-18 03:00:00|658.8|651|660.72|652.92|660.73|652.93|658.57|650.77|788
1658113500000|2022-07-18 03:05:00|660.73|652.93|660.45|652.65|661.79|653.99|660.26|652.46|726
1658113800000|2022-07-18 03:10:00|660.47|652.67|656.86|649.06|660.52|652.72|656.65|648.85|710
1658114100000|2022-07-18 03:15:00|656.85|649.05|657.88|650.08|658.25|650.45|656.75|648.95|685
1658114400000|2022-07-18 03:20:00|657.9|650.1|659.34|651.54|659.94|652.14|657.6|649.8|745
1658114700000|2022-07-18 03:25:00|659.33|651.53|660.93|653.13|661.17|653.37|659.33|651.53|713
1658115000000|2022-07-18 03:30:00|660.95|653.15|660.41|652.61|661.12|653.32|659.76|651.96|611
1658115300000|2022-07-18 03:35:00|660.4|652.6|659.24|651.44|660.88|653.08|659.22|651.42|658
1658115600000|2022-07-18 03:40:00|659.27|651.47|659.39|651.59|660.02|652.22|659.03|651.23|642
1658115900000|2022-07-18 03:45:00|659.4|651.6|658.2|650.4|659.87|652.07|658.01|650.21|618
1658116200000|2022-07-18 03:50:00|658.21|650.41|658.49|650.69|659.34|651.54|658.12|650.32|600
1658116500000|2022-07-18 03:55:00|658.48|650.68|659.12|651.32|659.54|651.74|658.43|650.63|703
1658116800000|2022-07-18 04:00:00|659.17|651.37|658.11|650.31|659.49|651.69|657.56|649.76|663
1658117100000|2022-07-18 04:05:00|658.12|650.32|660.23|652.43|660.5|652.7|657.97|650.17|706
1658117400000|2022-07-18 04:10:00|660.24|652.44|659.77|651.97|660.43|652.63|659.59|651.79|619
1658117700000|2022-07-18 04:15:00|659.78|651.98|660.18|652.38|660.59|652.79|659.24|651.44|584
1658118000000|2022-07-18 04:20:00|660.22|652.42|655.69|647.89|660.56|652.76|655.25|647.45|738
1658118300000|2022-07-18 04:25:00|655.61|647.81|660.01|652.21|660.43|652.63|655.23|647.43|801
1658118600000|2022-07-18 04:30:00|660|652.2|660.13|652.33|660.73|652.93|659.79|651.99|607
1658118900000|2022-07-18 04:35:00|660.14|652.34|660.93|653.13|661.19|653.39|659.89|652.09|647
1658119200000|2022-07-18 04:40:00|660.94|653.14|660.99|653.19|661.29|653.49|659.66|651.86|675
1658119500000|2022-07-18 04:45:00|660.91|653.11|659.52|651.72|661.29|653.49|659.48|651.68|556
1658119800000|2022-07-18 04:50:00|659.51|651.71|660.08|652.28|660.53|652.73|659.5|651.7|545
1658120100000|2022-07-18 04:55:00|660.07|652.27|662.57|654.77|662.57|654.77|660.07|652.27|445
1658120400000|2022-07-18 05:00:00|662.8|655|663.5|655.7|663.62|655.82|662.53|654.73|597
1658120700000|2022-07-18 05:05:00|663.51|655.71|665.86|658.06|666.8|659|663.51|655.71|749
1658121000000|2022-07-18 05:10:00|665.88|658.08|664.93|657.13|666.2|658.4|664.89|657.09|548
1658121300000|2022-07-18 05:15:00|665.01|657.21|670.45|662.65|671.28|663.48|665.01|657.21|812
1658121600000|2022-07-18 05:20:00|670.46|662.66|669.1|661.3|670.78|662.98|668.72|660.92|761
1658121900000|2022-07-18 05:25:00|669.11|661.31|671.31|663.51|671.71|663.91|668.22|660.42|685
1658122200000|2022-07-18 05:30:00|671.35|663.55|671.5|663.7|672.72|664.92|670.67|662.87|690
1658122500000|2022-07-18 05:35:00|671.49|663.69|674.1|666.3|674.65|666.85|670.95|663.15|610
1658122800000|2022-07-18 05:40:00|674.11|666.31|674.71|666.91|675.91|668.11|672.66|664.86|880
1658123100000|2022-07-18 05:45:00|674.7|666.9|675.08|667.28|675.27|667.47|672.85|665.05|776
1658123400000|2022-07-18 05:50:00|675.06|667.26|677.31|669.51|677.39|669.59|675.02|667.22|749
1658123700000|2022-07-18 05:55:00|677.3|669.5|677.54|669.74|678.15|670.35|676.97|669.17|789
1658124000000|2022-07-18 06:00:00|677.55|669.75|676.96|669.16|678.29|670.49|676.08|668.28|733
1658124300000|2022-07-18 06:05:00|676.95|669.15|677.05|669.25|677.56|669.76|676.02|668.22|652
1658124600000|2022-07-18 06:10:00|677.04|669.24|675.11|667.31|677.04|669.24|675.05|667.25|695
1658124900000|2022-07-18 06:15:00|675.1|667.3|676.39|668.59|676.86|669.06|674.61|666.81|701
1658125200000|2022-07-18 06:20:00|676.4|668.6|677.64|669.84|677.81|670.01|675.9|668.1|749
1658125500000|2022-07-18 06:25:00|677.71|669.91|676.1|668.3|677.86|670.06|675.96|668.16|708
1658125800000|2022-07-18 06:30:00|676.12|668.32|679.32|671.52|679.41|671.61|676.06|668.26|893
1658126100000|2022-07-18 06:35:00|679.15|671.35|680.9|673.1|683.01|675.21|679.15|671.35|868
1658126400000|2022-07-18 06:40:00|680.93|673.13|677.84|670.04|681.31|673.51|677.56|669.76|776
1658126700000|2022-07-18 06:45:00|677.83|670.03|680.49|672.69|680.84|673.04|677.78|669.98|736
1658127000000|2022-07-18 06:50:00|680.51|672.71|680.49|672.69|681.41|673.61|680.13|672.33|657
1658127300000|2022-07-18 06:55:00|680.48|672.68|680.07|672.27|681.35|673.55|679.96|672.16|741
1658127600000|2022-07-18 07:00:00|680.09|672.29|682.4|674.6|682.48|674.68|679.93|672.13|719
1658127900000|2022-07-18 07:05:00|682.41|674.61|683.47|675.67|684.18|676.38|682.32|674.52|741
1658128200000|2022-07-18 07:10:00|683.41|675.61|681.92|674.12|684.69|676.89|681.82|674.02|760
1658128500000|2022-07-18 07:15:00|681.93|674.13|678.85|671.05|682.09|674.29|678.82|671.02|563
1658128800000|2022-07-18 07:20:00|678.75|670.95|679.58|671.78|680.11|672.31|676.78|668.98|666
1658129100000|2022-07-18 07:25:00|679.56|671.76|680.99|673.19|681.13|673.33|679.53|671.73|569
1658129400000|2022-07-18 07:30:00|681.01|673.21|680.81|673.01|681.5|673.7|679.69|671.89|600
1658129700000|2022-07-18 07:35:00|680.77|672.97|678.9|671.1|681.1|673.3|678.56|670.76|608
1658130000000|2022-07-18 07:40:00|678.89|671.09|680.63|672.83|680.71|672.91|678.85|671.05|489
1658130300000|2022-07-18 07:45:00|680.65|672.85|682.66|674.86|682.8|675|679.92|672.12|582
1658130600000|2022-07-18 07:50:00|682.64|674.84|684.41|676.61|685|677.2|682.57|674.77|662
1658130900000|2022-07-18 07:55:00|684.43|676.63|682.16|674.36|685.18|677.38|682.02|674.22|685
1658131200000|2022-07-18 08:00:00|682.15|674.35|684.86|677.06|685.2|677.4|681.34|673.54|761
1658131500000|2022-07-18 08:05:00|684.75|676.95|687.92|680.12|688.66|680.86|684.57|676.77|976
1658131800000|2022-07-18 08:10:00|687.88|680.08|688.13|680.33|688.13|680.33|686.06|678.26|780
1658132100000|2022-07-18 08:15:00|688.12|680.32|688.35|680.55|688.82|681.02|686.3|678.5|684
1658132400000|2022-07-18 08:20:00|688.34|680.54|686.02|678.22|690.2|682.4|685.63|677.83|892
1658132700000|2022-07-18 08:25:00|686.03|678.23|680.7|672.9|686.53|678.73|680.59|672.79|810
1658133000000|2022-07-18 08:30:00|680.71|672.91|682.16|674.36|682.56|674.76|680.29|672.49|769
1658133300000|2022-07-18 08:35:00|682.15|674.35|681.59|673.79|684.79|676.99|681.32|673.52|838
1658133600000|2022-07-18 08:40:00|681.6|673.8|683.21|675.41|683.38|675.58|681.6|673.8|692
1658133900000|2022-07-18 08:45:00|683.18|675.38|682.13|674.33|683.22|675.42|681.77|673.97|600
1658134200000|2022-07-18 08:50:00|682.12|674.32|682.81|675.01|683.31|675.51|681.61|673.81|590
1658134500000|2022-07-18 08:55:00|682.78|674.98|685.85|678.05|686.03|678.23|682.43|674.63|668
1658134800000|2022-07-18 09:00:00|685.86|678.06|687.19|679.39|687.77|679.97|685.23|677.43|711
1658135100000|2022-07-18 09:05:00|687.21|679.41|686.96|679.16|687.48|679.68|685.64|677.84|728
1658135400000|2022-07-18 09:10:00|686.92|679.12|687.93|680.13|688.09|680.29|686.91|679.11|437
1658135700000|2022-07-18 09:15:00|687.97|680.17|689.93|682.13|691.41|683.61|687.97|680.17|566
1658136000000|2022-07-18 09:20:00|689.9|682.1|692.12|684.32|693.52|685.72|689.31|681.51|688
1658136300000|2022-07-18 09:25:00|692.13|684.33|693.54|685.74|693.63|685.83|692.01|684.21|597
1658136600000|2022-07-18 09:30:00|693.55|685.75|692.02|684.22|694.65|686.85|691.6|683.8|734
1658136900000|2022-07-18 09:35:00|691.97|684.17|693.1|685.3|693.74|685.94|691.93|684.13|619
1658137200000|2022-07-18 09:40:00|692.96|685.16|695.25|687.45|696.02|688.22|692.69|684.89|638
1658137500000|2022-07-18 09:45:00|695.27|687.47|694.93|687.13|695.86|688.06|692.79|684.99|691
1658137800000|2022-07-18 09:50:00|694.94|687.14|696.86|689.06|696.9|689.1|694.62|686.82|732
1658138100000|2022-07-18 09:55:00|696.84|689.04|699.66|691.86|699.83|692.03|696.84|689.04|745
1658138400000|2022-07-18 10:00:00|699.62|691.82|695.1|687.3|699.8|692|694.79|686.99|746
1658138700000|2022-07-18 10:05:00|695.11|687.31|695.81|688.01|696.88|689.08|692.89|685.09|709
1658139000000|2022-07-18 10:10:00|695.85|688.05|695.73|687.93|696.37|688.57|694.9|687.1|501
1658139300000|2022-07-18 10:15:00|695.72|687.92|697.56|689.76|697.85|690.05|695.59|687.79|594
1658139600000|2022-07-18 10:20:00|697.68|689.88|700.17|692.37|700.53|692.73|697.58|689.78|678
1658139900000|2022-07-18 10:25:00|700.3|692.5|703.14|695.34|703.26|695.46|700.19|692.39|874
1658140200000|2022-07-18 10:30:00|703.17|695.37|704.14|696.34|704.99|697.19|702.06|694.26|845
1658140500000|2022-07-18 10:35:00|704.15|696.35|706.81|699.01|706.81|699.01|702.88|695.08|862
1658140800000|2022-07-18 10:40:00|706.69|698.89|708.56|700.76|710.42|702.62|706.61|698.81|802
1658141100000|2022-07-18 10:45:00|708.48|700.68|704.7|696.9|708.69|700.89|704.06|696.26|731
1658141400000|2022-07-18 10:50:00|704.69|696.89|705.78|697.98|705.92|698.12|704|696.2|705
1658141700000|2022-07-18 10:55:00|705.83|698.03|707.77|699.97|709.33|701.53|705.83|698.03|667
1658142000000|2022-07-18 11:00:00|707.75|699.95|703.94|696.14|708.18|700.38|703.79|695.99|733
1658142300000|2022-07-18 11:05:00|703.98|696.18|706.77|698.97|707.08|699.28|701.63|693.83|753
1658142600000|2022-07-18 11:10:00|706.78|698.98|704.79|696.99|707.36|699.56|704.78|696.98|787
1658142900000|2022-07-18 11:15:00|704.94|697.14|704.31|696.51|706.22|698.42|702.11|694.31|785
1658143200000|2022-07-18 11:20:00|704.3|696.5|704.63|696.83|704.63|696.83|703.98|696.18|642
1658143500000|2022-07-18 11:25:00|704.66|696.86|705.41|697.61|706.37|698.57|704.66|696.86|784
1658143800000|2022-07-18 11:30:00|705.4|697.6|703.4|695.6|706.35|698.55|703.25|695.45|697
1658144100000|2022-07-18 11:35:00|703.42|695.62|697.35|689.55|703.52|695.72|696.72|688.92|839
1658144400000|2022-07-18 11:40:00|697.34|689.54|697.38|689.58|697.48|689.68|695.45|687.65|678
1658144700000|2022-07-18 11:45:00|697.34|689.54|693.73|685.93|697.39|689.59|693.71|685.91|873
1658145000000|2022-07-18 11:50:00|693.72|685.92|697.65|689.85|697.65|689.85|693.59|685.79|806
1658145300000|2022-07-18 11:55:00|697.63|689.83|697.56|689.76|698.33|690.53|696.45|688.65|758
1658145600000|2022-07-18 12:00:00|697.57|689.77|697.1|689.3|698.66|690.86|696.63|688.83|710
1658145900000|2022-07-18 12:05:00|697.11|689.31|695.35|687.55|697.51|689.71|695.3|687.5|715
1658146200000|2022-07-18 12:10:00|695.34|687.54|698.59|690.79|698.66|690.86|695.29|687.49|674
1658146500000|2022-07-18 12:15:00|698.58|690.78|694.45|686.65|698.7|690.9|693.96|686.16|709
1658146800000|2022-07-18 12:20:00|694.44|686.64|690.62|682.82|694.98|687.18|690.17|682.37|739
1658147100000|2022-07-18 12:25:00|690.58|682.78|694.04|686.24|694.45|686.65|690.58|682.78|719
1658147400000|2022-07-18 12:30:00|694.08|686.28|697.25|689.45|697.49|689.69|693.34|685.54|771
1658147700000|2022-07-18 12:35:00|697.22|689.42|698.92|691.12|700.17|692.37|696.26|688.46|723
1658148000000|2022-07-18 12:40:00|698.91|691.11|699.81|692.01|700.97|693.17|697.87|690.07|777
1658148300000|2022-07-18 12:45:00|699.82|692.02|698.65|690.85|700.98|693.18|698.14|690.34|847
1658148600000|2022-07-18 12:50:00|698.64|690.84|699.81|692.01|699.86|692.06|698.48|690.68|733
1658148900000|2022-07-18 12:55:00|699.8|692|701.65|693.85|702.6|694.8|699.8|692|864
1658149200000|2022-07-18 13:00:00|701.85|694.05|699.36|691.56|702.03|694.23|699.15|691.35|723
1658149500000|2022-07-18 13:05:00|699.37|691.57|699.99|692.19|700.97|693.17|698.07|690.27|615
1658149800000|2022-07-18 13:10:00|699.94|692.14|700.74|692.94|701.17|693.37|699.91|692.11|544
1658150100000|2022-07-18 13:15:00|700.76|692.96|699.26|691.46|700.83|693.03|699.12|691.32|633
1658150400000|2022-07-18 13:20:00|699.25|691.45|698.92|691.12|700.05|692.25|698.87|691.07|448
1658150700000|2022-07-18 13:25:00|698.93|691.13|699.87|692.07|700.12|692.32|698.58|690.78|578
1658151000000|2022-07-18 13:30:00|699.86|692.06|703.95|696.15|705.06|697.26|697.9|690.1|912
1658151300000|2022-07-18 13:35:00|703.93|696.13|700.27|692.47|703.93|696.13|699.93|692.13|792
1658151600000|2022-07-18 13:40:00|700.25|692.45|699.31|691.51|700.25|692.45|697.07|689.27|816
1658151900000|2022-07-18 13:45:00|699.32|691.52|700.63|692.83|701.9|694.1|699.1|691.3|675
1658152200000|2022-07-18 13:50:00|700.67|692.87|698.95|691.15|701.09|693.29|698.15|690.35|635
1658152500000|2022-07-18 13:55:00|698.99|691.19|698.56|690.76|700.23|692.43|698.27|690.47|619
1658152800000|2022-07-18 14:00:00|698.57|690.77|699.36|691.56|700.91|693.11|698.24|690.44|763
1658153100000|2022-07-18 14:05:00|699.4|691.6|696.71|688.91|699.41|691.61|696.63|688.83|780
1658153400000|2022-07-18 14:10:00|696.73|688.93|695.1|687.3|697.02|689.22|693.98|686.18|797
1658153700000|2022-07-18 14:15:00|695.11|687.31|694.11|686.31|697.19|689.39|694|686.2|602
1658154000000|2022-07-18 14:20:00|694.09|686.29|692.82|685.02|694.12|686.32|692.29|684.49|652
1658154300000|2022-07-18 14:25:00|692.81|685.01|692.35|684.55|693.1|685.3|690.35|682.55|703
1658154600000|2022-07-18 14:30:00|692.31|684.51|695.05|687.25|695.59|687.79|692.23|684.43|729
1658154900000|2022-07-18 14:35:00|695.06|687.26|694.12|686.32|695.3|687.5|693.69|685.89|515
1658155200000|2022-07-18 14:40:00|694.14|686.34|695.83|688.03|696.08|688.28|694.09|686.29|504
1658155500000|2022-07-18 14:45:00|695.87|688.07|701.25|693.45|701.3|693.5|695.11|687.31|745
1658155800000|2022-07-18 14:50:00|701.26|693.46|700.4|692.6|701.78|693.98|698.27|690.47|627
1658156100000|2022-07-18 14:55:00|700.59|692.79|704.77|696.97|704.9|697.1|700.19|692.39|764
1658156400000|2022-07-18 15:00:00|704.75|696.95|710.5|702.7|710.77|702.97|704.44|696.64|759
1658156700000|2022-07-18 15:05:00|710.49|702.69|703.42|695.62|711.27|703.47|703.39|695.59|815
1658157000000|2022-07-18 15:10:00|703.72|695.92|705.46|697.66|706.56|698.76|703.26|695.46|699
1658157300000|2022-07-18 15:15:00|705.47|697.67|708.71|700.91|709.53|701.73|705.19|697.39|719
1658157600000|2022-07-18 15:20:00|709.08|701.28|708.85|701.05|709.98|702.18|705.64|697.84|706
1658157900000|2022-07-18 15:25:00|708.86|701.06|706.93|699.13|709.32|701.52|706.01|698.21|628
1658158200000|2022-07-18 15:30:00|706.91|699.11|706.73|698.93|707.13|699.33|704.67|696.87|666
1658158500000|2022-07-18 15:35:00|706.72|698.92|711.53|703.73|711.53|703.73|706.7|698.9|754
1658158800000|2022-07-18 15:40:00|711.52|703.72|709.89|702.09|713.28|705.48|708.87|701.07|854
1658159100000|2022-07-18 15:45:00|709.88|702.08|709.51|701.71|710.14|702.34|707.81|700.01|757
1658159400000|2022-07-18 15:50:00|709.47|701.67|710.04|702.24|711.19|703.39|709.22|701.42|734
1658159700000|2022-07-18 15:55:00|710.05|702.25|716.48|708.68|718.53|710.73|710.05|702.25|937
1658160000000|2022-07-18 16:00:00|716.47|708.67|710.06|702.26|716.97|709.17|709.37|701.57|1025
1658160300000|2022-07-18 16:05:00|710.07|702.27|702.36|694.56|710.42|702.62|702.29|694.49|924
1658160600000|2022-07-18 16:10:00|702.33|694.53|703.54|695.74|704.96|697.16|701.84|694.04|910
1658160900000|2022-07-18 16:15:00|703.52|695.72|708.42|700.62|709.6|701.8|702.79|694.99|747
1658161200000|2022-07-18 16:20:00|708.41|700.61|703.96|696.16|708.41|700.61|703.69|695.89|791
1658161500000|2022-07-18 16:25:00|704.01|696.21|703.24|695.44|704.88|697.08|702.87|695.07|798
1658161800000|2022-07-18 16:30:00|703.35|695.55|704.61|696.81|705.32|697.52|703.2|695.4|747
1658162100000|2022-07-18 16:35:00|704.63|696.83|703.08|695.28|705.34|697.54|702.13|694.33|805
1658162400000|2022-07-18 16:40:00|703.09|695.29|698.89|691.09|703.25|695.45|698.03|690.23|767
1658162700000|2022-07-18 16:45:00|698.91|691.11|700.96|693.16|701.31|693.51|698.74|690.94|728
1658163000000|2022-07-18 16:50:00|700.98|693.18|698.73|690.93|701.08|693.28|698.53|690.73|682
1658163300000|2022-07-18 16:55:00|698.76|690.96|699.42|691.62|700.44|692.64|698.28|690.48|748
1658163600000|2022-07-18 17:00:00|699.43|691.63|699.2|691.4|700.1|692.3|698.64|690.84|655
1658163900000|2022-07-18 17:05:00|699.17|691.37|695.59|687.79|699.32|691.52|695.22|687.42|787
1658164200000|2022-07-18 17:10:00|695.44|687.64|695.38|687.58|696.39|688.59|695.12|687.32|631
1658164500000|2022-07-18 17:15:00|695.41|687.61|695.53|687.73|697.8|690|695.41|687.61|733
1658164800000|2022-07-18 17:20:00|695.55|687.75|696.04|688.24|696.87|689.07|695.04|687.24|695
1658165100000|2022-07-18 17:25:00|696.03|688.23|699|691.2|699.66|691.86|696.03|688.23|773
1658165400000|2022-07-18 17:30:00|699.01|691.21|695.34|687.54|700.05|692.25|694.58|686.78|728
1658165700000|2022-07-18 17:35:00|695.33|687.53|694.68|686.88|696.87|689.07|693.31|685.51|806
1658166000000|2022-07-18 17:40:00|694.67|686.87|691.98|684.18|695.11|687.31|690.96|683.16|760
1658166300000|2022-07-18 17:45:00|691.9|684.1|692.54|684.74|693.04|685.24|691.26|683.46|832
1658166600000|2022-07-18 17:50:00|692.56|684.76|692.9|685.1|694.24|686.44|692.26|684.46|748
1658166900000|2022-07-18 17:55:00|692.89|685.09|686.22|678.42|692.89|685.09|683.16|675.36|894
1658167200000|2022-07-18 18:00:00|686.17|678.37|688.81|681.01|689.77|681.97|686.1|678.3|853
1658167500000|2022-07-18 18:05:00|688.84|681.04|689.09|681.29|689.74|681.94|687.88|680.08|774
1658167800000|2022-07-18 18:10:00|689.12|681.32|691.91|684.11|692.28|684.48|688.57|680.77|714
1658168100000|2022-07-18 18:15:00|691.9|684.1|692.31|684.51|692.35|684.55|691.28|683.48|721
1658168400000|2022-07-18 18:20:00|692.3|684.5|693.76|685.96|693.95|686.15|691.77|683.97|711
1658168700000|2022-07-18 18:25:00|693.75|685.95|690.66|682.86|693.75|685.95|689.61|681.81|754
1658169000000|2022-07-18 18:30:00|690.62|682.82|690.83|683.03|690.98|683.18|689.68|681.88|715
1658169300000|2022-07-18 18:35:00|690.82|683.02|692.03|684.23|692.37|684.57|690.55|682.75|652
1658169600000|2022-07-18 18:40:00|692.04|684.24|690.11|682.31|692.18|684.38|690.11|682.31|604
1658169900000|2022-07-18 18:45:00|690.1|682.3|687.2|679.4|690.15|682.35|685.31|677.51|774
1658170200000|2022-07-18 18:50:00|687.21|679.41|687.77|679.97|687.94|680.14|685.76|677.96|731
1658170500000|2022-07-18 18:55:00|687.79|679.99|684.81|677.01|687.89|680.09|684.17|676.37|584
1658170800000|2022-07-18 19:00:00|684.76|676.96|683.21|675.41|686.19|678.39|682.35|674.55|712
1658171100000|2022-07-18 19:05:00|683.16|675.36|683.74|675.94|684.65|676.85|682.2|674.4|624
1658171400000|2022-07-18 19:10:00|683.84|676.04|679.57|671.77|683.94|676.14|677.77|669.97|831
1658171700000|2022-07-18 19:15:00|679.54|671.74|685.03|677.23|685.62|677.82|678.93|671.13|870
1658172000000|2022-07-18 19:20:00|685|677.2|684.23|676.43|686.5|678.7|684.15|676.35|742
1658172300000|2022-07-18 19:25:00|684.28|676.48|685.86|678.06|687.03|679.23|684.1|676.3|650
1658172600000|2022-07-18 19:30:00|685.71|677.91|684.92|677.12|686|678.2|684.52|676.72|537
1658172900000|2022-07-18 19:35:00|685.02|677.22|683.05|675.25|685.88|678.08|683.03|675.23|555
1658173200000|2022-07-18 19:40:00|683.06|675.26|683.71|675.91|684.73|676.93|682.9|675.1|744
1658173500000|2022-07-18 19:45:00|683.72|675.92|676.69|668.89|683.72|675.92|675.18|667.38|858
1658173800000|2022-07-18 19:50:00|676.76|668.96|680.98|673.18|681.12|673.32|675.89|668.09|858
1658174100000|2022-07-18 19:55:00|681|673.2|680.05|672.25|681.06|673.26|678.99|671.19|752
1658174400000|2022-07-18 20:00:00|680.08|672.28|680.07|672.27|680.43|672.63|678.68|670.88|761
1658174700000|2022-07-18 20:05:00|679.96|672.16|681.42|673.62|682.57|674.77|679.93|672.13|662
1658175000000|2022-07-18 20:10:00|681.46|673.66|680.91|673.11|682.22|674.42|680.82|673.02|639
1658175300000|2022-07-18 20:15:00|680.89|673.09|681.7|673.9|681.88|674.08|679.9|672.1|609
1658175600000|2022-07-18 20:20:00|681.67|673.87|684.86|677.06|684.91|677.11|681.48|673.68|702
1658175900000|2022-07-18 20:25:00|684.88|677.08|684.25|676.45|685.81|678.01|683.75|675.95|640
1658176200000|2022-07-18 20:30:00|684.26|676.46|688.46|680.66|688.5|680.7|684.2|676.4|619
1658176500000|2022-07-18 20:35:00|688.47|680.67|683.96|676.16|688.56|680.76|683.56|675.76|762
1658176800000|2022-07-18 20:40:00|683.95|676.15|683.21|675.41|684.14|676.34|681.68|673.88|733
1658177100000|2022-07-18 20:45:00|683.22|675.42|683.58|675.78|684.1|676.3|682.9|675.1|612
1658177400000|2022-07-18 20:50:00|683.6|675.8|683.67|675.87|683.79|675.99|683.15|675.35|491
1658177700000|2022-07-18 20:55:00|683.68|675.88|682.01|674.21|683.91|676.11|681.7|673.9|524
1658178000000|2022-07-18 21:00:00|682.03|674.23|681.86|674.06|683.51|675.71|681.74|673.94|572
1658178300000|2022-07-18 21:05:00|681.84|674.04|684.72|676.92|684.74|676.94|681.36|673.56|531
1658178600000|2022-07-18 21:10:00|684.79|676.99|686.92|679.12|687.21|679.41|684.62|676.82|617
1658178900000|2022-07-18 21:15:00|686.94|679.14|687.24|679.44|687.3|679.5|685.69|677.89|497
1658179200000|2022-07-18 21:20:00|687.25|679.45|689.01|681.21|689.09|681.29|687.03|679.23|381
1658179500000|2022-07-18 21:25:00|689.03|681.23|689.87|682.07|690.26|682.46|688.7|680.9|476
1658179800000|2022-07-18 21:30:00|689.88|682.08|687.42|679.62|690.37|682.57|687.42|679.62|370
1658180100000|2022-07-18 21:35:00|687.44|679.64|686.81|679.01|687.46|679.66|685.68|677.88|446
1658180400000|2022-07-18 21:40:00|686.8|679|688.33|680.53|688.46|680.66|686.8|679|442
1658180700000|2022-07-18 21:45:00|688.5|680.7|687.92|680.12|688.65|680.85|686.97|679.17|469
1658181000000|2022-07-18 21:50:00|687.88|680.08|686.62|678.82|687.91|680.11|686.53|678.73|422
1658181300000|2022-07-18 21:55:00|686.65|678.85|687.39|679.59|688.07|680.27|686.16|678.36|396
1658181600000|2022-07-18 22:00:00|687.42|679.62|687.84|680.04|688.12|680.32|686.6|678.8|358
1658181900000|2022-07-18 22:05:00|687.87|680.07|685.17|677.37|688.1|680.3|684.84|677.04|416
1658182200000|2022-07-18 22:10:00|685.1|677.3|691.52|683.72|691.55|683.75|685.1|677.3|655
1658182500000|2022-07-18 22:15:00|691.5|683.7|687.75|679.95|691.74|683.94|686.11|678.31|857
1658182800000|2022-07-18 22:20:00|687.74|679.94|686.95|679.15|687.94|680.14|685.28|677.48|747
1658183100000|2022-07-18 22:25:00|686.94|679.14|686.92|679.12|688.06|680.26|686.34|678.54|606
1658183400000|2022-07-18 22:30:00|686.91|679.11|690.1|682.3|690.15|682.35|685.98|678.18|640
1658183700000|2022-07-18 22:35:00|690.15|682.35|692.89|685.09|694.17|686.37|689.74|681.94|785
1658184000000|2022-07-18 22:40:00|692.88|685.08|694.9|687.1|694.92|687.12|691.26|683.46|754
1658184300000|2022-07-18 22:45:00|694.91|687.11|693.85|686.05|694.98|687.18|693.25|685.45|751
1658184600000|2022-07-18 22:50:00|693.83|686.03|697.58|689.78|697.74|689.94|693.73|685.93|838
1658184900000|2022-07-18 22:55:00|697.61|689.81|696.12|688.32|697.69|689.89|695.31|687.51|769
1658185200000|2022-07-18 23:00:00|696.03|688.23|697.46|689.66|698.12|690.32|695.88|688.08|859
1658185500000|2022-07-18 23:05:00|697.44|689.64|703.02|695.22|703.33|695.53|696.84|689.04|938
1658185800000|2022-07-18 23:10:00|703|695.2|702.83|695.03|705.78|697.98|701.81|694.01|1004
1658186100000|2022-07-18 23:15:00|702.81|695.01|702.98|695.18|706.09|698.29|702.46|694.66|952
1658186400000|2022-07-18 23:20:00|702.96|695.16|706.35|698.55|707.04|699.24|702.74|694.94|946
1658186700000|2022-07-18 23:25:00|706.33|698.53|704.14|696.34|706.95|699.15|703.21|695.41|917
1658187000000|2022-07-18 23:30:00|704.12|696.32|704.94|697.14|706.9|699.1|702.62|694.82|859
1658187300000|2022-07-18 23:35:00|704.95|697.15|707.92|700.12|707.94|700.14|704.89|697.09|812
1658187600000|2022-07-18 23:40:00|707.91|700.11|708.78|700.98|708.79|700.99|706.57|698.77|817
1658187900000|2022-07-18 23:45:00|708.79|700.99|706.24|698.44|710.58|702.78|706.24|698.44|810
1658188200000|2022-07-18 23:50:00|706.18|698.38|708.35|700.55|709.18|701.38|705.53|697.73|855
1658188500000|2022-07-18 23:55:00|708.34|700.54|708.01|700.21|712.44|704.64|707.99|700.19|924
1658188800000|2022-07-19 00:00:00|707.99|700.19|704.72|696.92|708.9|701.1|700.23|692.43|1008
1658189100000|2022-07-19 00:05:00|704.71|696.91|712.73|704.93|713.46|705.66|702.82|695.02|957
1658189400000|2022-07-19 00:10:00|712.69|704.89|718.19|710.39|722.93|715.13|711.94|704.14|1081
1658189700000|2022-07-19 00:15:00|718.21|710.41|714|706.2|720.17|712.37|712.82|705.02|1056
1658190000000|2022-07-19 00:20:00|713.95|706.15|720.58|712.78|721.83|714.03|711.15|703.35|1055
1658190300000|2022-07-19 00:25:00|720.68|712.88|720.63|712.83|726.85|719.05|717.75|709.95|983
1658190600000|2022-07-19 00:30:00|720.58|712.78|714.11|706.31|724.6|716.8|714.11|706.31|977
1658190900000|2022-07-19 00:35:00|714.04|706.24|709.12|701.32|715.44|707.64|707.8|700|1042
1658191200000|2022-07-19 00:40:00|709.13|701.33|706.43|698.63|710.67|702.87|704.85|697.05|1001
1658191500000|2022-07-19 00:45:00|706.65|698.85|709.24|701.44|709.93|702.13|706.51|698.71|954
1658191800000|2022-07-19 00:50:00|709.25|701.45|712.35|704.55|713.69|705.89|709.12|701.32|898
1658192100000|2022-07-19 00:55:00|712.34|704.54|710.01|702.21|713.08|705.28|709.2|701.4|776
1658192400000|2022-07-19 01:00:00|710.03|702.23|710.2|702.4|712.68|704.88|708.95|701.15|753
1658192700000|2022-07-19 01:05:00|710.18|702.38|701.66|693.86|711.07|703.27|701.55|693.75|815
1658193000000|2022-07-19 01:10:00|701.85|694.05|701.01|693.21|704.34|696.54|700.38|692.58|884
1658193300000|2022-07-19 01:15:00|701|693.2|700.55|692.75|701.82|694.02|699.71|691.91|807
1658193600000|2022-07-19 01:20:00|700.57|692.77|696.66|688.86|700.6|692.8|696.64|688.84|895
1658193900000|2022-07-19 01:25:00|696.67|688.87|698.78|690.98|698.78|690.98|694.91|687.11|862
1658194200000|2022-07-19 01:30:00|698.79|690.99|695.03|687.23|699.79|691.99|691.5|683.7|915
1658194500000|2022-07-19 01:35:00|694.91|687.11|692.23|684.43|695.17|687.37|692.04|684.24|759
1658194800000|2022-07-19 01:40:00|692.21|684.41|690.3|682.5|693|685.2|690.3|682.5|745
1658195100000|2022-07-19 01:45:00|690.06|682.26|691.18|683.38|691.34|683.54|689.26|681.46|795
1658195400000|2022-07-19 01:50:00|691.15|683.35|689.86|682.06|691.31|683.51|688.93|681.13|751
1658195700000|2022-07-19 01:55:00|689.85|682.05|688.98|681.18|692.35|684.55|688.8|681|758
1658196000000|2022-07-19 02:00:00|689.06|681.26|687.84|680.04|689.45|681.65|686.79|678.99|859
1658196300000|2022-07-19 02:05:00|687.86|680.06|688.12|680.32|688.99|681.19|684.62|676.82|802
1658196600000|2022-07-19 02:10:00|688.11|680.31|685.85|678.05|688.34|680.54|685.74|677.94|733
1658196900000|2022-07-19 02:15:00|685.8|678|689.87|682.07|689.88|682.08|684.33|676.53|727
1658197200000|2022-07-19 02:20:00|689.86|682.06|690.67|682.87|691.67|683.87|688.93|681.13|680
1658197500000|2022-07-19 02:25:00|690.66|682.86|691.51|683.71|691.76|683.96|689.91|682.11|690
1658197800000|2022-07-19 02:30:00|691.49|683.69|690.68|682.88|691.65|683.85|689.69|681.89|716
1658198100000|2022-07-19 02:35:00|690.69|682.89|692.07|684.27|692.19|684.39|689.99|682.19|718
1658198400000|2022-07-19 02:40:00|692.05|684.25|691.56|683.76|692.55|684.75|691|683.2|678
1658198700000|2022-07-19 02:45:00|691.58|683.78|691.42|683.62|692.55|684.75|691.2|683.4|737
1658199000000|2022-07-19 02:50:00|691.43|683.63|688.83|681.03|692.15|684.35|688.83|681.03|731
1658199300000|2022-07-19 02:55:00|688.78|680.98|691.56|683.76|691.66|683.86|688.17|680.37|767
1658199600000|2022-07-19 03:00:00|691.57|683.77|690.01|682.21|691.71|683.91|688.94|681.14|705
1658199900000|2022-07-19 03:05:00|690.02|682.22|693.22|685.42|693.25|685.45|690.02|682.22|645
1658200200000|2022-07-19 03:10:00|693.21|685.41|693.66|685.86|693.72|685.92|692.17|684.37|663
1658200500000|2022-07-19 03:15:00|693.68|685.88|697.68|689.88|698.25|690.45|692.74|684.94|823
1658200800000|2022-07-19 03:20:00|697.67|689.87|697.27|689.47|699.34|691.54|695.71|687.91|768
1658201100000|2022-07-19 03:25:00|697.32|689.52|696.01|688.21|699.71|691.91|695.63|687.83|748
1658201400000|2022-07-19 03:30:00|696.02|688.22|697.41|689.61|697.98|690.18|695.76|687.96|724
1658201700000|2022-07-19 03:35:00|697.42|689.62|695.84|688.04|699.1|691.3|695.74|687.94|725
1658202000000|2022-07-19 03:40:00|695.85|688.05|693.94|686.14|695.87|688.07|693.94|686.14|743
1658202300000|2022-07-19 03:45:00|693.93|686.13|685.69|677.89|694.33|686.53|685.69|677.89|897
1658202600000|2022-07-19 03:50:00|685.66|677.86|687.14|679.34|687.14|679.34|684.06|676.26|838
1658202900000|2022-07-19 03:55:00|687.11|679.31|685.74|677.94|687.91|680.11|685.15|677.35|764
1658203200000|2022-07-19 04:00:00|685.76|677.96|679.87|672.07|686.63|678.83|679.81|672.01|880
1658203500000|2022-07-19 04:05:00|679.82|672.02|681.26|673.46|681.69|673.89|677.59|669.79|838
1658203800000|2022-07-19 04:10:00|681.27|673.47|679.58|671.78|681.38|673.58|679.13|671.33|750
1658204100000|2022-07-19 04:15:00|679.57|671.77|681.34|673.54|681.46|673.66|677.37|669.57|751
1658204400000|2022-07-19 04:20:00|681.39|673.59|683.99|676.19|684.11|676.31|681.39|673.59|714
1658204700000|2022-07-19 04:25:00|684|676.2|685.04|677.24|686.33|678.53|683.51|675.71|823
1658205000000|2022-07-19 04:30:00|685.08|677.28|685.7|677.9|685.9|678.1|683.11|675.31|745
1658205300000|2022-07-19 04:35:00|685.74|677.94|688.16|680.36|688.25|680.45|685.19|677.39|646
1658205600000|2022-07-19 04:40:00|688.18|680.38|687.94|680.14|689.03|681.23|687.81|680.01|704
1658205900000|2022-07-19 04:45:00|687.93|680.13|685.06|677.26|688.52|680.72|684.16|676.36|719
1658206200000|2022-07-19 04:50:00|685|677.2|686.21|678.41|687.3|679.5|684.68|676.88|691
1658206500000|2022-07-19 04:55:00|686.2|678.4|686.76|678.96|688.38|680.58|686.2|678.4|763
1658206800000|2022-07-19 05:00:00|686.75|678.95|686.07|678.27|686.99|679.19|684.95|677.15|765
1658207100000|2022-07-19 05:05:00|686.05|678.25|684.18|676.38|687.14|679.34|683.15|675.35|731
1658207400000|2022-07-19 05:10:00|684.14|676.34|688.64|680.84|688.72|680.92|683.7|675.9|644
1658207700000|2022-07-19 05:15:00|688.66|680.86|689.38|681.58|692.09|684.29|688.43|680.63|858
1658208000000|2022-07-19 05:20:00|689.37|681.57|691.74|683.94|692.59|684.79|689.14|681.34|754
1658208300000|2022-07-19 05:25:00|691.73|683.93|691.92|684.12|692.06|684.26|691.04|683.24|638
1658208600000|2022-07-19 05:30:00|691.86|684.06|693.82|686.02|693.85|686.05|691.46|683.66|790
1658208900000|2022-07-19 05:35:00|693.83|686.03|693.65|685.85|694.66|686.86|692.46|684.66|666
1658209200000|2022-07-19 05:40:00|693.66|685.86|694.1|686.3|694.3|686.5|693.06|685.26|624
1658209500000|2022-07-19 05:45:00|694.14|686.34|694.26|686.46|694.45|686.65|692.28|684.48|652
1658209800000|2022-07-19 05:50:00|694.24|686.44|694.72|686.92|695.15|687.35|693.3|685.5|592
1658210100000|2022-07-19 05:55:00|694.73|686.93|690.55|682.75|694.78|686.98|690.3|682.5|800
1658210400000|2022-07-19 06:00:00|690.56|682.76|691.45|683.65|692.78|684.98|690.38|682.58|598
1658210700000|2022-07-19 06:05:00|691.42|683.62|689.97|682.17|692.28|684.48|689.46|681.66|695
1658211000000|2022-07-19 06:10:00|690.02|682.22|689.33|681.53|690.09|682.29|687.09|679.29|693
1658211300000|2022-07-19 06:15:00|689.34|681.54|692.43|684.63|692.78|684.98|689.28|681.48|655
1658211600000|2022-07-19 06:20:00|692.42|684.62|695.35|687.55|695.61|687.81|692.42|684.62|673
1658211900000|2022-07-19 06:25:00|695.41|687.61|695.74|687.94|696.7|688.9|694.48|686.68|726
1658212200000|2022-07-19 06:30:00|695.75|687.95|695.51|687.71|696.94|689.14|694.68|686.88|820
1658212500000|2022-07-19 06:35:00|695.49|687.69|695.07|687.27|695.78|687.98|694.9|687.1|677
1658212800000|2022-07-19 06:40:00|695.06|687.26|684.89|677.09|695.27|687.47|684.62|676.82|857
1658213100000|2022-07-19 06:45:00|684.81|677.01|679.98|672.18|687.02|679.22|678.85|671.05|925
1658213400000|2022-07-19 06:50:00|679.99|672.19|685.53|677.73|685.53|677.73|679.91|672.11|844
1658213700000|2022-07-19 06:55:00|685.47|677.67|686.75|678.95|686.82|679.02|684.17|676.37|656
1658214000000|2022-07-19 07:00:00|686.76|678.96|688.34|680.54|689.39|681.59|686.35|678.55|755
1658214300000|2022-07-19 07:05:00|688.43|680.63|687.01|679.21|689.28|681.48|686.41|678.61|786
1658214600000|2022-07-19 07:10:00|687.03|679.23|691.79|683.99|692.11|684.31|686.85|679.05|652
1658214900000|2022-07-19 07:15:00|691.83|684.03|689.36|681.56|692.2|684.4|688.57|680.77|662
1658215200000|2022-07-19 07:20:00|689.4|681.6|687.97|680.17|689.98|682.18|687.76|679.96|545
1658215500000|2022-07-19 07:25:00|687.98|680.18|686.76|678.96|688.01|680.21|686.1|678.3|649
1658215800000|2022-07-19 07:30:00|686.73|678.93|684.92|677.12|686.98|679.18|684.11|676.31|835
1658216100000|2022-07-19 07:35:00|684.93|677.13|689.05|681.25|689.06|681.26|684.71|676.91|734
1658216400000|2022-07-19 07:40:00|689.04|681.24|683.86|676.06|689.08|681.28|683.85|676.05|753
1658216700000|2022-07-19 07:45:00|683.87|676.07|689.1|681.3|689.13|681.33|683.55|675.75|672
1658217000000|2022-07-19 07:50:00|689.08|681.28|686.13|678.33|689.09|681.29|685.95|678.15|565
1658217300000|2022-07-19 07:55:00|686.03|678.23|686.95|679.15|687.36|679.56|684.79|676.99|582
1658217600000|2022-07-19 08:00:00|686.97|679.17|685.74|677.94|688.24|680.44|684.84|677.04|775
1658217900000|2022-07-19 08:05:00|685.82|678.02|687.78|679.98|689.49|681.69|685.81|678.01|839
1658218200000|2022-07-19 08:10:00|687.84|680.04|691.72|683.92|692.13|684.33|687.13|679.33|783
1658218500000|2022-07-19 08:15:00|691.73|683.93|692.12|684.32|692.68|684.88|690.12|682.32|766
1658218800000|2022-07-19 08:20:00|692.11|684.31|690.08|682.28|692.19|684.39|690.02|682.22|771
1658219100000|2022-07-19 08:25:00|690.11|682.31|689.38|681.58|691.03|683.23|688.66|680.86|713
1658219400000|2022-07-19 08:30:00|689.4|681.6|692.23|684.43|693.12|685.32|689.08|681.28|790
1658219700000|2022-07-19 08:35:00|692.24|684.44|692.12|684.32|693.45|685.65|691.65|683.85|733
1658220000000|2022-07-19 08:40:00|692.13|684.33|694.49|686.69|695.84|688.04|691.46|683.66|734
1658220300000|2022-07-19 08:45:00|694.48|686.68|693.95|686.15|694.95|687.15|692.63|684.83|704
1658220600000|2022-07-19 08:50:00|693.96|686.16|692.75|684.95|694.31|686.51|692.75|684.95|679
1658220900000|2022-07-19 08:55:00|692.71|684.91|695.3|687.5|695.79|687.99|691.43|683.63|888
1658221200000|2022-07-19 09:00:00|695.32|687.52|694.27|686.47|695.42|687.62|694.06|686.26|624
1658221500000|2022-07-19 09:05:00|694.25|686.45|693|685.2|695.65|687.85|692.79|684.99|707
1658221800000|2022-07-19 09:10:00|693.02|685.22|690.76|682.96|693.93|686.13|690.54|682.74|720
1658222100000|2022-07-19 09:15:00|690.77|682.97|691.48|683.68|692.49|684.69|690.21|682.41|720
1658222400000|2022-07-19 09:20:00|691.53|683.73|694.75|686.95|695.82|688.02|690.75|682.95|806
1658222700000|2022-07-19 09:25:00|694.72|686.92|694.37|686.57|695.52|687.72|693.44|685.64|749
1658223000000|2022-07-19 09:30:00|694.36|686.56|695.63|687.83|695.69|687.89|693.19|685.39|779
1658223300000|2022-07-19 09:35:00|695.62|687.82|695.35|687.55|696.22|688.42|694.18|686.38|764
1658223600000|2022-07-19 09:40:00|695.41|687.61|693.45|685.65|695.47|687.67|692.67|684.87|692
1658223900000|2022-07-19 09:45:00|693.44|685.64|692.73|684.93|693.86|686.06|692.41|684.61|700
1658224200000|2022-07-19 09:50:00|692.72|684.92|695.25|687.45|695.57|687.77|691.25|683.45|736
1658224500000|2022-07-19 09:55:00|695.26|687.46|694.3|686.5|695.36|687.56|693.61|685.81|680
1658224800000|2022-07-19 10:00:00|694.31|686.51|692.61|684.81|695.31|687.51|692.58|684.78|656
1658225100000|2022-07-19 10:05:00|692.59|684.79|694.95|687.15|695.18|687.38|692.55|684.75|449
1658225400000|2022-07-19 10:10:00|694.93|687.13|695.69|687.89|695.82|688.02|694.15|686.35|475
1658225700000|2022-07-19 10:15:00|695.68|687.88|691.6|683.8|695.84|688.04|691.53|683.73|610
1658226000000|2022-07-19 10:20:00|691.62|683.82|694.13|686.33|695.07|687.27|691.3|683.5|637
1658226300000|2022-07-19 10:25:00|694.14|686.34|693.91|686.11|696.22|688.42|693.76|685.96|658
1658226600000|2022-07-19 10:30:00|694.07|686.27|693.99|686.19|695.27|687.47|693.66|685.86|508
1658226900000|2022-07-19 10:35:00|693.93|686.13|697.99|690.19|698.25|690.45|692.84|685.04|691
1658227200000|2022-07-19 10:40:00|697.77|689.97|701.88|694.08|701.9|694.1|697.73|689.93|839
1658227500000|2022-07-19 10:45:00|701.89|694.09|699.69|691.89|702.31|694.51|698.73|690.93|843
1658227800000|2022-07-19 10:50:00|699.72|691.92|697.79|689.99|700.97|693.17|697.2|689.4|815
1658228100000|2022-07-19 10:55:00|697.77|689.97|702.7|694.9|702.99|695.19|697.38|689.58|680
1658228400000|2022-07-19 11:00:00|702.71|694.91|698.5|690.7|702.84|695.04|698.19|690.39|603
1658228700000|2022-07-19 11:05:00|698.51|690.71|701.63|693.83|701.85|694.05|698.5|690.7|642
1658229000000|2022-07-19 11:10:00|701.62|693.82|703.3|695.5|703.5|695.7|701.25|693.45|615
1658229300000|2022-07-19 11:15:00|703.28|695.48|701.9|694.1|703.93|696.13|701.08|693.28|630
1658229600000|2022-07-19 11:20:00|701.91|694.11|702.26|694.46|702.41|694.61|700.3|692.5|728
1658229900000|2022-07-19 11:25:00|702.25|694.45|705.62|697.82|706.07|698.27|702.25|694.45|771
1658230200000|2022-07-19 11:30:00|705.64|697.84|703.58|695.78|705.77|697.97|702.55|694.75|650
1658230500000|2022-07-19 11:35:00|703.59|695.79|705.22|697.42|706.42|698.62|703.59|695.79|625
1658230800000|2022-07-19 11:40:00|705.23|697.43|700.47|692.67|705.32|697.52|699.08|691.28|660
1658231100000|2022-07-19 11:45:00|700.46|692.66|702.76|694.96|703.01|695.21|697.87|690.07|885
1658231400000|2022-07-19 11:50:00|702.77|694.97|704.3|696.5|705.87|698.07|702.33|694.53|839
1658231700000|2022-07-19 11:55:00|704.43|696.63|701.16|693.36|704.68|696.88|700.33|692.53|776
1658232000000|2022-07-19 12:00:00|701.19|693.39|704.75|696.95|704.86|697.06|701.17|693.37|530
1658232300000|2022-07-19 12:05:00|704.74|696.94|704.74|696.94|706.32|698.52|703.87|696.07|757
1658232600000|2022-07-19 12:10:00|704.72|696.92|702.31|694.51|705.29|697.49|700.71|692.91|785
1658232900000|2022-07-19 12:15:00|702.33|694.53|705.06|697.26|705.44|697.64|701.79|693.99|756
1658233200000|2022-07-19 12:20:00|705.05|697.25|702|694.2|705.34|697.54|701.78|693.98|538
1658233500000|2022-07-19 12:25:00|702.02|694.22|702.69|694.89|703.52|695.72|701.89|694.09|756
1658233800000|2022-07-19 12:30:00|702.7|694.9|704.45|696.65|706.55|698.75|702.16|694.36|840
1658234100000|2022-07-19 12:35:00|704.42|696.62|708.07|700.27|708.24|700.44|703.93|696.13|740
1658234400000|2022-07-19 12:40:00|708.04|700.24|710.65|702.85|710.79|702.99|706.14|698.34|726
1658234700000|2022-07-19 12:45:00|710.66|702.86|711.88|704.08|713.07|705.27|709.35|701.55|844
1658235000000|2022-07-19 12:50:00|711.87|704.07|714.01|706.21|714.06|706.26|710.68|702.88|779
1658235300000|2022-07-19 12:55:00|714|706.2|717.45|709.65|717.55|709.75|713.51|705.71|690
1658235600000|2022-07-19 13:00:00|717.46|709.66|713.94|706.14|717.79|709.99|712.66|704.86|730
1658235900000|2022-07-19 13:05:00|713.97|706.17|717.72|709.92|718.02|710.22|713.62|705.82|654
1658236200000|2022-07-19 13:10:00|717.73|709.93|716.73|708.93|719.02|711.22|715.88|708.08|812
1658236500000|2022-07-19 13:15:00|716.71|708.91|721.05|713.25|721.5|713.7|713.98|706.18|814
1658236800000|2022-07-19 13:20:00|721.02|713.22|720.37|712.57|724.36|716.56|718.66|710.86|906
1658237100000|2022-07-19 13:25:00|720.36|712.56|719.26|711.46|721.89|714.09|718.97|711.17|844
1658237400000|2022-07-19 13:30:00|719.31|711.51|721.61|713.81|723.81|716.01|717.45|709.65|1013
1658237700000|2022-07-19 13:35:00|721.55|713.75|717.35|709.55|721.57|713.77|716.87|709.07|922
1658238000000|2022-07-19 13:40:00|717.36|709.56|716|708.2|717.67|709.87|714.02|706.22|903
1658238300000|2022-07-19 13:45:00|716.03|708.23|709.96|702.16|716.41|708.61|708.65|700.85|954
1658238600000|2022-07-19 13:50:00|709.97|702.17|712.25|704.45|712.26|704.46|709.76|701.96|845
1658238900000|2022-07-19 13:55:00|712.26|704.46|716.36|708.56|717.42|709.62|711.58|703.78|842
1658239200000|2022-07-19 14:00:00|716.42|708.62|713.31|705.51|716.58|708.78|713.14|705.34|816
1658239500000|2022-07-19 14:05:00|713.08|705.28|712.92|705.12|713.08|705.28|709.07|701.27|925
1658239800000|2022-07-19 14:10:00|712.86|705.06|710.46|702.66|713.08|705.28|709.73|701.93|841
1658240100000|2022-07-19 14:15:00|710.4|702.6|706.04|698.24|710.9|703.1|705.93|698.13|879
1658240400000|2022-07-19 14:20:00|706.03|698.23|709.62|701.82|709.91|702.11|705.88|698.08|792
1658240700000|2022-07-19 14:25:00|709.61|701.81|711.92|704.12|712.57|704.77|708.94|701.14|776
1658241000000|2022-07-19 14:30:00|711.91|704.11|710.7|702.9|712.65|704.85|710.44|702.64|745
1658241300000|2022-07-19 14:35:00|710.71|702.91|711.85|704.05|711.9|704.1|709.16|701.36|755
1658241600000|2022-07-19 14:40:00|711.86|704.06|713.21|705.41|714.36|706.56|710.55|702.75|810
1658241900000|2022-07-19 14:45:00|713.25|705.45|715.72|707.92|716.92|709.12|713.24|705.44|814
1658242200000|2022-07-19 14:50:00|715.84|708.04|716.06|708.26|717.83|710.03|715.68|707.88|862
1658242500000|2022-07-19 14:55:00|716.05|708.25|718.65|710.85|718.78|710.98|715.11|707.31|878
1658242800000|2022-07-19 15:00:00|718.59|710.79|716.71|708.91|720.76|712.96|716.71|708.91|894
1658243100000|2022-07-19 15:05:00|716.72|708.92|715.37|707.57|719.36|711.56|714.48|706.68|926
1658243400000|2022-07-19 15:10:00|715.31|707.51|716.07|708.27|718.59|710.79|713.55|705.75|934
1658243700000|2022-07-19 15:15:00|716.29|708.49|709.63|701.83|716.82|709.02|709.31|701.51|943
1658244000000|2022-07-19 15:20:00|709.62|701.82|708.33|700.53|710.24|702.44|702.14|694.34|981
1658244300000|2022-07-19 15:25:00|708.32|700.52|709.69|701.89|712.03|704.23|707.65|699.85|1017
1658244600000|2022-07-19 15:30:00|709.68|701.88|709.13|701.33|711.4|703.6|707.01|699.21|985
1658244900000|2022-07-19 15:35:00|709.1|701.3|708.99|701.19|714.69|706.89|708.15|700.35|1036
1658245200000|2022-07-19 15:40:00|709|701.2|708.63|700.83|709.29|701.49|704.86|697.06|1002
1658245500000|2022-07-19 15:45:00|708.67|700.87|711.51|703.71|712.93|705.13|708.67|700.87|951
1658245800000|2022-07-19 15:50:00|711.5|703.7|715.03|707.23|715.21|707.41|711.5|703.7|827
1658246100000|2022-07-19 15:55:00|714.99|707.19|719.39|711.59|719.87|712.07|714.99|707.19|979
1658246400000|2022-07-19 16:00:00|719.4|711.6|723.07|715.27|724.68|716.88|717.29|709.49|958
1658246700000|2022-07-19 16:05:00|723.06|715.26|733.17|725.37|733.57|725.77|721.36|713.56|972
1658247000000|2022-07-19 16:10:00|733.1|725.3|733.49|725.69|734.44|726.64|729.9|722.1|930
1658247300000|2022-07-19 16:15:00|733.55|725.75|729.69|721.89|736.29|728.49|727.31|719.51|914
1658247600000|2022-07-19 16:20:00|729.66|721.86|732.7|724.9|732.76|724.96|729.19|721.39|938
1658247900000|2022-07-19 16:25:00|732.68|724.88|733.26|725.46|734.54|726.74|731.18|723.38|972
1658248200000|2022-07-19 16:30:00|733.21|725.41|736.28|728.48|740.71|732.91|732|724.2|996
1658248500000|2022-07-19 16:35:00|736.29|728.49|732.98|725.18|736.98|729.18|732.98|725.18|921
1658248800000|2022-07-19 16:40:00|732.96|725.16|731.92|724.12|735.03|727.23|731.3|723.5|775
1658249100000|2022-07-19 16:45:00|731.72|723.92|728.78|720.98|733.23|725.43|728.78|720.98|905
1658249400000|2022-07-19 16:50:00|728.79|720.99|728.69|720.89|729.15|721.35|726.22|718.42|841
1658249700000|2022-07-19 16:55:00|728.71|720.91|728.27|720.47|729.53|721.73|727.75|719.95|751
1658250000000|2022-07-19 17:00:00|728.32|720.52|727.93|720.13|728.82|721.02|726.69|718.89|706
1658250300000|2022-07-19 17:05:00|727.96|720.16|726.65|718.85|728.39|720.59|725.93|718.13|661
1658250600000|2022-07-19 17:10:00|726.64|718.84|726.81|719.01|727|719.2|724.78|716.98|557
1658250900000|2022-07-19 17:15:00|726.8|719|725.44|717.64|729.01|721.21|725.33|717.53|616
1658251200000|2022-07-19 17:20:00|725.47|717.67|725.46|717.66|726.02|718.22|723.4|715.6|714
1658251500000|2022-07-19 17:25:00|725.44|717.64|727.69|719.89|727.87|720.07|725.04|717.24|647
1658251800000|2022-07-19 17:30:00|727.68|719.88|729.06|721.26|730.06|722.26|727.57|719.77|708
1658252100000|2022-07-19 17:35:00|729.04|721.24|729.81|722.01|729.93|722.13|728|720.2|687
1658252400000|2022-07-19 17:40:00|729.84|722.04|728.69|720.89|729.91|722.11|728.51|720.71|762
1658252700000|2022-07-19 17:45:00|728.84|721.04|731.35|723.55|731.72|723.92|728.52|720.72|779
1658253000000|2022-07-19 17:50:00|731.32|723.52|731.05|723.25|731.51|723.71|728.8|721|647
1658253300000|2022-07-19 17:55:00|731.02|723.22|731.19|723.39|732.36|724.56|729.24|721.44|740
1658253600000|2022-07-19 18:00:00|731.17|723.37|732.61|724.81|732.64|724.84|728.87|721.07|829
1658253900000|2022-07-19 18:05:00|732.59|724.79|728.94|721.14|732.59|724.79|728.44|720.64|679
1658254200000|2022-07-19 18:10:00|728.68|720.88|727.13|719.33|730.23|722.43|727.11|719.31|686
1658254500000|2022-07-19 18:15:00|727.14|719.34|727.99|720.19|728.5|720.7|726.53|718.73|703
1658254800000|2022-07-19 18:20:00|728.01|720.21|727.79|719.99|729.83|722.03|727.38|719.58|754
1658255100000|2022-07-19 18:25:00|727.8|720|724.74|716.94|728.12|720.32|724.74|716.94|706
1658255400000|2022-07-19 18:30:00|724.88|717.08|725.85|718.05|726.48|718.68|724.38|716.58|709
1658255700000|2022-07-19 18:35:00|725.8|718|724.81|717.01|726.83|719.03|723.59|715.79|721
1658256000000|2022-07-19 18:40:00|724.8|717|723.11|715.31|726.08|718.28|723.03|715.23|725
1658256300000|2022-07-19 18:45:00|722.64|714.84|724.11|716.31|724.11|716.31|721.82|714.02|657
1658256600000|2022-07-19 18:50:00|724.34|716.54|726.45|718.65|726.94|719.14|723.97|716.17|658
1658256900000|2022-07-19 18:55:00|726.44|718.64|727.12|719.32|727.61|719.81|726.02|718.22|605
1658257200000|2022-07-19 19:00:00|727.09|719.29|728.28|720.48|728.29|720.49|725.72|717.92|758
1658257500000|2022-07-19 19:05:00|728.29|720.49|729.51|721.71|730.07|722.27|727.84|720.04|768
1658257800000|2022-07-19 19:10:00|729.52|721.72|732.01|724.21|732.37|724.57|726.95|719.15|749
1658258100000|2022-07-19 19:15:00|732.46|724.66|727.82|720.02|732.46|724.66|727.32|719.52|879
1658258400000|2022-07-19 19:20:00|727.84|720.04|729.93|722.13|729.93|722.13|727.35|719.55|741
1658258700000|2022-07-19 19:25:00|729.89|722.09|733.6|725.8|735.8|728|729.8|722|662
1658259000000|2022-07-19 19:30:00|733.59|725.79|732.96|725.16|734.3|726.5|732.61|724.81|564
1658259300000|2022-07-19 19:35:00|732.95|725.15|735.75|727.95|736.93|729.13|732.64|724.84|546
1658259600000|2022-07-19 19:40:00|735.76|727.96|735.77|727.97|736.18|728.38|734.07|726.27|586
1658259900000|2022-07-19 19:45:00|735.76|727.96|733.34|725.54|735.9|728.1|732.75|724.95|651
1658260200000|2022-07-19 19:50:00|733.32|725.52|731.92|724.12|733.69|725.89|731.3|723.5|671
1658260500000|2022-07-19 19:55:00|731.93|724.13|731.85|724.05|732.99|725.19|730.8|723|654
1658260800000|2022-07-19 20:00:00|731.9|724.1|732.89|725.09|734.78|726.98|730.6|722.8|840
1658261100000|2022-07-19 20:05:00|732.9|725.1|730.59|722.79|732.93|725.13|730.22|722.42|782
1658261400000|2022-07-19 20:10:00|730.5|722.7|730.97|723.17|731.05|723.25|727.93|720.13|810
1658261700000|2022-07-19 20:15:00|730.98|723.18|730.91|723.11|731.5|723.7|730.67|722.87|634
1658262000000|2022-07-19 20:20:00|730.85|723.05|733.41|725.61|734.01|726.21|730.76|722.96|710
1658262300000|2022-07-19 20:25:00|733.4|725.6|733.71|725.91|733.98|726.18|732.79|724.99|637
1658262600000|2022-07-19 20:30:00|733.72|725.92|731.99|724.19|735.09|727.29|731.8|724|701
1658262900000|2022-07-19 20:35:00|731.87|724.07|730.46|722.66|732.48|724.68|730.37|722.57|680
1658263200000|2022-07-19 20:40:00|730.48|722.68|734.08|726.28|734.26|726.46|729.61|721.81|643
1658263500000|2022-07-19 20:45:00|734.11|726.31|734.78|726.98|735.02|727.22|733.34|725.54|513
1658263800000|2022-07-19 20:50:00|734.76|726.96|733.94|726.14|734.9|727.1|732.76|724.96|606
1658264100000|2022-07-19 20:55:00|733.93|726.13|735.07|727.27|735.33|727.53|733.52|725.72|660
1658264400000|2022-07-19 21:00:00|735.12|727.32|734.79|726.99|735.81|728.01|734.21|726.41|416
1658264700000|2022-07-19 21:05:00|734.77|726.97|735.33|727.53|736.25|728.45|733.85|726.05|402
1658265000000|2022-07-19 21:10:00|735.3|727.5|737.34|729.54|738.63|730.83|735.24|727.44|527
1658265300000|2022-07-19 21:15:00|737.31|729.51|738|730.2|738.21|730.41|737.21|729.41|498
1658265600000|2022-07-19 21:20:00|737.92|730.12|739.74|731.94|740.75|732.95|737.25|729.45|621
1658265900000|2022-07-19 21:25:00|739.76|731.96|736.87|729.07|739.98|732.18|736.41|728.61|508
1658266200000|2022-07-19 21:30:00|737.62|729.82|739.2|731.4|739.37|731.57|736.84|729.04|369
1658266500000|2022-07-19 21:35:00|739.28|731.48|737.31|729.51|739.42|731.62|737.16|729.36|386
1658266800000|2022-07-19 21:40:00|737.3|729.5|735.45|727.65|737.78|729.98|734.58|726.78|468
1658267100000|2022-07-19 21:45:00|735.44|727.64|737.08|729.28|737.21|729.41|734.5|726.7|512
1658267400000|2022-07-19 21:50:00|737.31|729.51|737.56|729.76|738.01|730.21|736.5|728.7|472
1658267700000|2022-07-19 21:55:00|737.54|729.74|738.78|730.98|740.28|732.48|737.53|729.73|664
1658268000000|2022-07-19 22:00:00|738.76|730.96|738.06|730.26|738.78|730.98|737.02|729.22|601
1658268300000|2022-07-19 22:05:00|738.07|730.27|737.97|730.17|738.45|730.65|736.48|728.68|566
1658268600000|2022-07-19 22:10:00|737.98|730.18|736.61|728.81|738.13|730.33|736.55|728.75|366
1658268900000|2022-07-19 22:15:00|736.59|728.79|734.03|726.23|737.08|729.28|733.62|725.82|552
1658269200000|2022-07-19 22:20:00|734.06|726.26|735.1|727.3|736.65|728.85|732.03|724.23|659
1658269500000|2022-07-19 22:25:00|735.06|727.26|735.81|728.01|736.21|728.41|734.93|727.13|510
1658269800000|2022-07-19 22:30:00|735.82|728.02|732.32|724.52|735.92|728.12|732.16|724.36|504
1658270100000|2022-07-19 22:35:00|732.35|724.55|732.36|724.56|733.95|726.15|732.24|724.44|582
1658270400000|2022-07-19 22:40:00|732.38|724.58|731.35|723.55|732.54|724.74|730.41|722.61|439
1658270700000|2022-07-19 22:45:00|731.41|723.61|732.65|724.85|733.01|725.21|731.41|723.61|363
1658271000000|2022-07-19 22:50:00|732.67|724.87|735.32|727.52|735.84|728.04|732.66|724.86|560
1658271300000|2022-07-19 22:55:00|735.35|727.55|736.17|728.37|736.32|728.52|735.29|727.49|460
1658271600000|2022-07-19 23:00:00|736.18|728.38|735.55|727.75|737.31|729.51|735.51|727.71|843
1658271900000|2022-07-19 23:05:00|735.67|727.87|738.42|730.62|739.02|731.22|735.4|727.6|810
1658272200000|2022-07-19 23:10:00|738.44|730.64|739.4|731.6|739.45|731.65|738.1|730.3|680
1658272500000|2022-07-19 23:15:00|739.39|731.59|733.44|725.64|739.67|731.87|733.44|725.64|751
1658272800000|2022-07-19 23:20:00|733.41|725.61|732.51|724.71|734.3|726.5|732.07|724.27|793
1658273100000|2022-07-19 23:25:00|732.33|724.53|731.37|723.57|733.1|725.3|730.68|722.88|715
1658273400000|2022-07-19 23:30:00|731.35|723.55|732.05|724.25|733.78|725.98|730.64|722.84|722
1658273700000|2022-07-19 23:35:00|732.08|724.28|728.16|720.36|733.58|725.78|727.04|719.24|824
1658274000000|2022-07-19 23:40:00|728.15|720.35|726.05|718.25|728.29|720.49|725.58|717.78|866
1658274300000|2022-07-19 23:45:00|726.04|718.24|727.66|719.86|727.98|720.18|725.89|718.09|804
1658274600000|2022-07-19 23:50:00|727.62|719.82|729.24|721.44|730.16|722.36|727.61|719.81|649
1658274900000|2022-07-19 23:55:00|729.23|721.43|729.43|721.63|730.29|722.49|728.83|721.03|627
1658275200000|2022-07-20 00:00:00|729.45|721.65|726.39|718.59|730.11|722.31|726.26|718.46|786
1658275500000|2022-07-20 00:05:00|726.11|718.31|726.17|718.37|727.71|719.91|725.87|718.07|746
1658275800000|2022-07-20 00:10:00|726.2|718.4|721.92|714.12|726.42|718.62|721.84|714.04|896
1658276100000|2022-07-20 00:15:00|721.91|714.11|727.34|719.54|727.44|719.64|720.65|712.85|863
1658276400000|2022-07-20 00:20:00|727.4|719.6|727.28|719.48|727.78|719.98|723.95|716.15|817
1658276700000|2022-07-20 00:25:00|727.27|719.47|727.97|720.17|729.27|721.47|726.17|718.37|764
1658277000000|2022-07-20 00:30:00|728.01|720.21|725.77|717.97|728.49|720.69|724.96|717.16|742
1658277300000|2022-07-20 00:35:00|725.78|717.98|723.48|715.68|726.28|718.48|723.04|715.24|871
1658277600000|2022-07-20 00:40:00|723.55|715.75|720.62|712.82|723.6|715.8|719.26|711.46|940
1658277900000|2022-07-20 00:45:00|720.67|712.87|725.46|717.66|725.67|717.87|720.33|712.53|876
1658278200000|2022-07-20 00:50:00|725.42|717.62|723.66|715.86|726.71|718.91|722.86|715.06|873
1658278500000|2022-07-20 00:55:00|723.6|715.8|725.97|718.17|728.06|720.26|720.95|713.15|880
1658278800000|2022-07-20 01:00:00|725.98|718.18|727.17|719.37|727.54|719.74|724.66|716.86|805
1658279100000|2022-07-20 01:05:00|727.16|719.36|725.8|718|730.03|722.23|724.61|716.81|797
1658279400000|2022-07-20 01:10:00|725.87|718.07|729.25|721.45|729.34|721.54|725.87|718.07|794
1658279700000|2022-07-20 01:15:00|729.23|721.43|735.55|727.75|738.56|730.76|728.84|721.04|923
1658280000000|2022-07-20 01:20:00|735.4|727.6|741.23|733.43|741.9|734.1|733.81|726.01|886
1658280300000|2022-07-20 01:25:00|741.21|733.41|744.29|736.49|747.03|739.23|740.66|732.86|929
1658280600000|2022-07-20 01:30:00|744.31|736.51|746.66|738.86|747.7|739.9|742.97|735.17|855
1658280900000|2022-07-20 01:35:00|746.7|738.9|749.43|741.63|750.59|742.79|746.17|738.37|940
1658281200000|2022-07-20 01:40:00|749.48|741.68|750.87|743.07|751.69|743.89|747.8|740|840
1658281500000|2022-07-20 01:45:00|750.8|743|748.25|740.45|751.29|743.49|747.75|739.95|773
1658281800000|2022-07-20 01:50:00|748.3|740.5|745.68|737.88|748.52|740.72|745.68|737.88|804
1658282100000|2022-07-20 01:55:00|745.67|737.87|743.19|735.39|746.52|738.72|743.18|735.38|692
1658282400000|2022-07-20 02:00:00|743.17|735.37|743.34|735.54|744.76|736.96|742.29|734.49|748
1658282700000|2022-07-20 02:05:00|743.35|735.55|744.14|736.34|744.83|737.03|742.86|735.06|771
1658283000000|2022-07-20 02:10:00|744.18|736.38|747.19|739.39|747.38|739.58|743.67|735.87|739
1658283300000|2022-07-20 02:15:00|747.2|739.4|742.94|735.14|747.65|739.85|742.63|734.83|738
1658283600000|2022-07-20 02:20:00|742.96|735.16|744.05|736.25|744.53|736.73|740.84|733.04|782
1658283900000|2022-07-20 02:25:00|744.06|736.26|741.72|733.92|744.3|736.5|741.36|733.56|757
1658284200000|2022-07-20 02:30:00|741.71|733.91|744.71|736.91|744.98|737.18|740.84|733.04|764
1658284500000|2022-07-20 02:35:00|744.72|736.92|744.49|736.69|745.92|738.12|744.11|736.31|839
1658284800000|2022-07-20 02:40:00|744.5|736.7|743.89|736.09|745.4|737.6|743.33|735.53|655
1658285100000|2022-07-20 02:45:00|743.9|736.1|742.33|734.53|744.83|737.03|741.75|733.95|652
1658285400000|2022-07-20 02:50:00|742.35|734.55|742.83|735.03|743.43|735.63|741.23|733.43|682
1658285700000|2022-07-20 02:55:00|742.82|735.02|741.81|734.01|744.82|737.02|740.57|732.77|842
1658286000000|2022-07-20 03:00:00|741.8|734|742.4|734.6|745.06|737.26|741.11|733.31|797
1658286300000|2022-07-20 03:05:00|742.42|734.62|741.07|733.27|743.52|735.72|740.2|732.4|837
1658286600000|2022-07-20 03:10:00|740.98|733.18|739.09|731.29|741.3|733.5|738.27|730.47|737
1658286900000|2022-07-20 03:15:00|739|731.2|741.75|733.95|741.86|734.06|738.97|731.17|733
1658287200000|2022-07-20 03:20:00|741.74|733.94|742.46|734.66|742.77|734.97|741.49|733.69|663
1658287500000|2022-07-20 03:25:00|742.47|734.67|747.78|739.98|748.25|740.45|741.63|733.83|844
1658287800000|2022-07-20 03:30:00|747.77|739.97|745.22|737.42|748.11|740.31|745.01|737.21|842
1658288100000|2022-07-20 03:35:00|745.29|737.49|751.09|743.29|751.7|743.9|745.29|737.49|839
1658288400000|2022-07-20 03:40:00|751.05|743.25|750.08|742.28|751.84|744.04|749.58|741.78|814
1658288700000|2022-07-20 03:45:00|750.01|742.21|745.63|737.83|750.8|743|745.49|737.69|845
1658289000000|2022-07-20 03:50:00|745.61|737.81|744.76|736.96|745.67|737.87|743.69|735.89|710
1658289300000|2022-07-20 03:55:00|744.74|736.94|747.67|739.87|749.19|741.39|744.25|736.45|655
1658289600000|2022-07-20 04:00:00|747.75|739.95|746.21|738.41|747.84|740.04|745.62|737.82|672
1658289900000|2022-07-20 04:05:00|746.22|738.42|747.5|739.7|748.39|740.59|745.85|738.05|720
1658290200000|2022-07-20 04:10:00|747.49|739.69|749.09|741.29|749.32|741.52|747.1|739.3|567
1658290500000|2022-07-20 04:15:00|749.1|741.3|745.94|738.14|750.53|742.73|745.74|737.94|802
1658290800000|2022-07-20 04:20:00|745.88|738.08|746.77|738.97|746.97|739.17|744.73|736.93|774
1658291100000|2022-07-20 04:25:00|746.74|738.94|742.1|734.3|746.95|739.15|741.7|733.9|722
1658291400000|2022-07-20 04:30:00|742.12|734.32|741.43|733.63|744.97|737.17|741.38|733.58|701
1658291700000|2022-07-20 04:35:00|741.44|733.64|742.23|734.43|743.38|735.58|741.4|733.6|572
1658292000000|2022-07-20 04:40:00|742.25|734.45|744.31|736.51|744.85|737.05|742.19|734.39|591
1658292300000|2022-07-20 04:45:00|744.3|736.5|746.95|739.15|746.95|739.15|742.71|734.91|745
1658292600000|2022-07-20 04:50:00|746.98|739.18|748.3|740.5|748.43|740.63|745.97|738.17|679
1658292900000|2022-07-20 04:55:00|748.29|740.49|747.49|739.69|748.46|740.66|747.13|739.33|550
1658293200000|2022-07-20 05:00:00|747.6|739.8|749.01|741.21|749.17|741.37|746.64|738.84|665
1658293500000|2022-07-20 05:05:00|748.99|741.19|749.43|741.63|749.95|742.15|748.69|740.89|578
1658293800000|2022-07-20 05:10:00|749.39|741.59|746.81|739.01|749.41|741.61|746.24|738.44|685
1658294100000|2022-07-20 05:15:00|746.82|739.02|748.03|740.23|748.05|740.25|746.19|738.39|581
1658294400000|2022-07-20 05:20:00|748.11|740.31|746.1|738.3|748.17|740.37|745.72|737.92|716
1658294700000|2022-07-20 05:25:00|746.11|738.31|748.86|741.06|748.86|741.06|745.94|738.14|680
1658295000000|2022-07-20 05:30:00|748.87|741.07|749.1|741.3|749.22|741.42|747.04|739.24|697
1658295300000|2022-07-20 05:35:00|749.11|741.31|752.1|744.3|753.77|745.97|748.97|741.17|874
1658295600000|2022-07-20 05:40:00|752.09|744.29|751.36|743.56|753.7|745.9|751.33|743.53|775
1658295900000|2022-07-20 05:45:00|751.37|743.57|751.85|744.05|752.76|744.96|750.92|743.12|752
1658296200000|2022-07-20 05:50:00|751.84|744.04|753.33|745.53|753.66|745.86|751.71|743.91|704
1658296500000|2022-07-20 05:55:00|753.32|745.52|755.57|747.77|755.71|747.91|752.78|744.98|768
1658296800000|2022-07-20 06:00:00|755.56|747.76|756.04|748.24|759.03|751.23|754.79|746.99|763
1658297100000|2022-07-20 06:05:00|756.01|748.21|759.04|751.24|759.13|751.33|755.89|748.09|628
1658297400000|2022-07-20 06:10:00|759|751.2|753.45|745.65|762.03|754.23|753.14|745.34|815
1658297700000|2022-07-20 06:15:00|753.47|745.67|758.01|750.21|760.27|752.47|752.81|745.01|827
1658298000000|2022-07-20 06:20:00|758.03|750.23|757.34|749.54|758.94|751.14|755.56|747.76|719
1658298300000|2022-07-20 06:25:00|757.35|749.55|757.63|749.83|759.15|751.35|757.13|749.33|789
1658298600000|2022-07-20 06:30:00|757.62|749.82|756.96|749.16|759.11|751.31|756.06|748.26|764
1658298900000|2022-07-20 06:35:00|756.95|749.15|756.65|748.85|757.66|749.86|753.69|745.89|753
1658299200000|2022-07-20 06:40:00|756.63|748.83|755.88|748.08|756.68|748.88|755.52|747.72|755
1658299500000|2022-07-20 06:45:00|755.87|748.07|757.77|749.97|758.26|750.46|753.93|746.13|782
1658299800000|2022-07-20 06:50:00|757.74|749.94|756.35|748.55|759.06|751.26|755.81|748.01|877
1658300100000|2022-07-20 06:55:00|756.36|748.56|756.26|748.46|756.99|749.19|755.34|747.54|707
1658300400000|2022-07-20 07:00:00|756.25|748.45|757.64|749.84|757.77|749.97|753.85|746.05|796
1658300700000|2022-07-20 07:05:00|757.65|749.85|757.24|749.44|757.83|750.03|755.73|747.93|685
1658301000000|2022-07-20 07:10:00|757.28|749.48|751.62|743.82|757.92|750.12|751.57|743.77|845
1658301300000|2022-07-20 07:15:00|751.61|743.81|752.84|745.04|754.05|746.25|749.16|741.36|879
1658301600000|2022-07-20 07:20:00|752.83|745.03|749.91|742.11|753.67|745.87|749.88|742.08|810
1658301900000|2022-07-20 07:25:00|749.83|742.03|751.66|743.86|752.51|744.71|749.65|741.85|720
1658302200000|2022-07-20 07:30:00|751.65|743.85|750.9|743.1|752.6|744.8|749.32|741.52|714
1658302500000|2022-07-20 07:35:00|750.91|743.11|746.73|738.93|750.99|743.19|745.95|738.15|837
1658302800000|2022-07-20 07:40:00|746.72|738.92|745.73|737.93|748.13|740.33|745.67|737.87|800
1658303100000|2022-07-20 07:45:00|745.76|737.96|745.07|737.27|747.68|739.88|744.65|736.85|842
1658303400000|2022-07-20 07:50:00|745.08|737.28|745.72|737.92|746.96|739.16|745.06|737.26|661
1658303700000|2022-07-20 07:55:00|745.71|737.91|739.36|731.56|745.83|738.03|739.36|731.56|829
1658304000000|2022-07-20 08:00:00|739.35|731.55|741.78|733.98|742.21|734.41|738.38|730.58|933
1658304300000|2022-07-20 08:05:00|741.79|733.99|740.18|732.38|741.98|734.18|740.15|732.35|734
1658304600000|2022-07-20 08:10:00|740.19|732.39|742.4|734.6|742.87|735.07|740.17|732.37|803
1658304900000|2022-07-20 08:15:00|742.39|734.59|743.01|735.21|743.47|735.67|741.22|733.42|812
1658305200000|2022-07-20 08:20:00|743.02|735.22|741.65|733.85|743.06|735.26|741.37|733.57|766
1658305500000|2022-07-20 08:25:00|741.64|733.84|741.97|734.17|742.11|734.31|740.26|732.46|787
1658305800000|2022-07-20 08:30:00|741.99|734.19|740.42|732.62|742.02|734.22|739.81|732.01|757
1658306100000|2022-07-20 08:35:00|740.4|732.6|737.28|729.48|742.21|734.41|736.99|729.19|828
1658306400000|2022-07-20 08:40:00|737.3|729.5|740.95|733.15|741.72|733.92|737.17|729.37|797
1658306700000|2022-07-20 08:45:00|740.93|733.13|738.68|730.88|741.49|733.69|736.2|728.4|755
1658307000000|2022-07-20 08:50:00|738.67|730.87|731.78|723.98|738.69|730.89|731.04|723.24|895
1658307300000|2022-07-20 08:55:00|731.79|723.99|731.45|723.65|732.46|724.66|729.84|722.04|782
1658307600000|2022-07-20 09:00:00|731.46|723.66|733.38|725.58|733.94|726.14|728.48|720.68|848
1658307900000|2022-07-20 09:05:00|733.37|725.57|735.55|727.75|735.74|727.94|733.37|725.57|786
1658308200000|2022-07-20 09:10:00|735.56|727.76|736.03|728.23|736.03|728.23|734.68|726.88|661
1658308500000|2022-07-20 09:15:00|736.01|728.21|737.74|729.94|737.88|730.08|735.37|727.57|748
1658308800000|2022-07-20 09:20:00|737.75|729.95|736.86|729.06|738.48|730.68|736.84|729.04|662
1658309100000|2022-07-20 09:25:00|736.87|729.07|738.4|730.6|738.9|731.1|736.73|728.93|669
1658309400000|2022-07-20 09:30:00|738.39|730.59|738.68|730.88|739.71|731.91|738.19|730.39|637
1658309700000|2022-07-20 09:35:00|738.7|730.9|740.38|732.58|740.53|732.73|738.62|730.82|567
1658310000000|2022-07-20 09:40:00|740.37|732.57|741.59|733.79|741.86|734.06|740.36|732.56|481
1658310300000|2022-07-20 09:45:00|741.6|733.8|742.6|734.8|743.37|735.57|741|733.2|511
1658310600000|2022-07-20 09:50:00|742.59|734.79|743.04|735.24|743.64|735.84|742.15|734.35|577
1658310900000|2022-07-20 09:55:00|743.05|735.25|741.87|734.07|743.13|735.33|740.78|732.98|568
1658311200000|2022-07-20 10:00:00|741.88|734.08|741.21|733.41|742.9|735.1|739.78|731.98|637
1658311500000|2022-07-20 10:05:00|741.22|733.42|744.51|736.71|744.94|737.14|741.22|733.42|770
1658311800000|2022-07-20 10:10:00|744.48|736.68|742.64|734.84|745.2|737.4|742.36|734.56|630
1658312100000|2022-07-20 10:15:00|742.43|734.63|744.34|736.54|744.54|736.74|741.53|733.73|712
1658312400000|2022-07-20 10:20:00|744.32|736.52|751.46|743.66|751.6|743.8|744.3|736.5|881
1658312700000|2022-07-20 10:25:00|751.5|743.7|749.24|741.44|753.54|745.74|749|741.2|957
1658313000000|2022-07-20 10:30:00|749.25|741.45|744.87|737.07|752.97|745.17|744.61|736.81|911
1658313300000|2022-07-20 10:35:00|744.96|737.16|748|740.2|750.01|742.21|744.78|736.98|855
1658313600000|2022-07-20 10:40:00|748.05|740.25|746.52|738.72|750.24|742.44|746.52|738.72|861
1658313900000|2022-07-20 10:45:00|746.51|738.71|743.07|735.27|746.56|738.76|741.7|733.9|928
1658314200000|2022-07-20 10:50:00|743.1|735.3|742.86|735.06|743.62|735.82|741.94|734.14|774
1658314500000|2022-07-20 10:55:00|742.85|735.05|744.38|736.58|745.58|737.78|742.76|734.96|832
1658314800000|2022-07-20 11:00:00|744.4|736.6|741.35|733.55|745.59|737.79|741.3|733.5|792
1658315100000|2022-07-20 11:05:00|741.34|733.54|745.81|738.01|745.89|738.09|741.2|733.4|757
1658315400000|2022-07-20 11:10:00|745.74|737.94|740.83|733.03|746.87|739.07|740.8|733|895
1658315700000|2022-07-20 11:15:00|740.82|733.02|740.59|732.79|741.24|733.44|738.08|730.28|788
1658316000000|2022-07-20 11:20:00|740.64|732.84|739.27|731.47|741.3|733.5|739.08|731.28|769
1658316300000|2022-07-20 11:25:00|739.26|731.46|736.78|728.98|739.47|731.67|736.03|728.23|757
1658316600000|2022-07-20 11:30:00|736.76|728.96|738.99|731.19|739.35|731.55|735.01|727.21|802
1658316900000|2022-07-20 11:35:00|738.98|731.18|737|729.2|739.08|731.28|736.49|728.69|721
1658317200000|2022-07-20 11:40:00|736.99|729.19|731.77|723.97|736.99|729.19|731.77|723.97|731
1658317500000|2022-07-20 11:45:00|731.74|723.94|733.94|726.14|734.33|726.53|730.59|722.79|781
1658317800000|2022-07-20 11:50:00|733.97|726.17|736.75|728.95|736.87|729.07|733.23|725.43|809
1658318100000|2022-07-20 11:55:00|736.82|729.02|736.7|728.9|737.71|729.91|735.51|727.71|871
1658318400000|2022-07-20 12:00:00|736.71|728.91|736.36|728.56|738.11|730.31|735.57|727.77|775
1658318700000|2022-07-20 12:05:00|736.34|728.54|738.9|731.1|739.96|732.16|735.37|727.57|880
1658319000000|2022-07-20 12:10:00|738.91|731.11|737.24|729.44|739.35|731.55|734.45|726.65|880
1658319300000|2022-07-20 12:15:00|737.26|729.46|738.03|730.23|739.1|731.3|737.13|729.33|792
1658319600000|2022-07-20 12:20:00|737.99|730.19|736.81|729.01|738.94|731.14|735.16|727.36|905
1658319900000|2022-07-20 12:25:00|736.85|729.05|734.88|727.08|740.64|732.84|734.88|727.08|935
1658320200000|2022-07-20 12:30:00|734.75|726.95|737.23|729.43|738.12|730.32|733.81|726.01|889
1658320500000|2022-07-20 12:35:00|737.21|729.41|730.08|722.28|737.28|729.48|729.52|721.72|893
1658320800000|2022-07-20 12:40:00|730.09|722.29|729.73|721.93|731.2|723.4|727.79|719.99|912
1658321100000|2022-07-20 12:45:00|729.78|721.98|732.87|725.07|734.34|726.54|729.67|721.87|863
1658321400000|2022-07-20 12:50:00|732.82|725.02|733.65|725.85|734.22|726.42|732.28|724.48|871
1658321700000|2022-07-20 12:55:00|733.66|725.86|733.57|725.77|734.28|726.48|732.5|724.7|766
1658322000000|2022-07-20 13:00:00|733.62|725.82|733.94|726.14|734.52|726.72|732.94|725.14|793
1658322300000|2022-07-20 13:05:00|733.98|726.18|732.07|724.27|735.4|727.6|730.88|723.08|819
1658322600000|2022-07-20 13:10:00|732.08|724.28|734.06|726.26|734.36|726.56|731.4|723.6|753
1658322900000|2022-07-20 13:15:00|734.11|726.31|732.85|725.05|735.04|727.24|732.21|724.41|771
1658323200000|2022-07-20 13:20:00|732.83|725.03|731.85|724.05|733.39|725.59|730.84|723.04|757
1658323500000|2022-07-20 13:25:00|731.86|724.06|734.11|726.31|736.72|728.92|731.83|724.03|711
1658323800000|2022-07-20 13:30:00|734.21|726.41|735.53|727.73|736.79|728.99|731.89|724.09|959
1658324100000|2022-07-20 13:35:00|735.52|727.72|738.94|731.14|741.8|734|735.5|727.7|941
1658324400000|2022-07-20 13:40:00|738.73|730.93|737.89|730.09|740.81|733.01|735.43|727.63|939
1658324700000|2022-07-20 13:45:00|737.78|729.98|738|730.2|740.18|732.38|736.85|729.05|884
1658325000000|2022-07-20 13:50:00|738.04|730.24|732.23|724.43|738.77|730.97|732.23|724.43|890
1658325300000|2022-07-20 13:55:00|732.19|724.39|728.04|720.24|734.1|726.3|727.95|720.15|917
1658325600000|2022-07-20 14:00:00|728.05|720.25|729.09|721.29|730.02|722.22|727.31|719.51|853
1658325900000|2022-07-20 14:05:00|729.12|721.32|731.51|723.71|731.65|723.85|725.84|718.04|811
1658326200000|2022-07-20 14:10:00|731.53|723.73|731.69|723.89|732.25|724.45|730.03|722.23|619
1658326500000|2022-07-20 14:15:00|731.68|723.88|731.98|724.18|732.47|724.67|731.12|723.32|641
1658326800000|2022-07-20 14:20:00|732.05|724.25|734.14|726.34|734.45|726.65|731.34|723.54|655
1658327100000|2022-07-20 14:25:00|734.18|726.38|736.24|728.44|736.59|728.79|733.93|726.13|658
1658327400000|2022-07-20 14:30:00|736.25|728.45|738.03|730.23|739.6|731.8|734.1|726.3|824
1658327700000|2022-07-20 14:35:00|738.02|730.22|739.24|731.44|739.9|732.1|737.81|730.01|786
1658328000000|2022-07-20 14:40:00|739.23|731.43|739.32|731.52|739.62|731.82|736.87|729.07|782
1658328300000|2022-07-20 14:45:00|739.35|731.55|740.47|732.67|741.09|733.29|739.35|731.55|776
1658328600000|2022-07-20 14:50:00|740.32|732.52|743.13|735.33|743.57|735.77|739.83|732.03|787
1658328900000|2022-07-20 14:55:00|743.12|735.32|743.93|736.13|744.06|736.26|741.8|734|935
1658329200000|2022-07-20 15:00:00|743.92|736.12|746.01|738.21|746.79|738.99|741.95|734.15|848
1658329500000|2022-07-20 15:05:00|746.02|738.22|744.83|737.03|746.11|738.31|744.26|736.46|767
1658329800000|2022-07-20 15:10:00|744.84|737.04|745.95|738.15|747.52|739.72|744.15|736.35|710
1658330100000|2022-07-20 15:15:00|745.98|738.18|742.3|734.5|746|738.2|742.14|734.34|641
1658330400000|2022-07-20 15:20:00|742.33|734.53|741.23|733.43|742.77|734.97|740.02|732.22|615
1658330700000|2022-07-20 15:25:00|741.26|733.46|742.85|735.05|743.98|736.18|740.94|733.14|779
1658331000000|2022-07-20 15:30:00|742.86|735.06|743.1|735.3|743.44|735.64|740.96|733.16|771
1658331300000|2022-07-20 15:35:00|743.09|735.29|740.17|732.37|743.42|735.62|739.85|732.05|710
1658331600000|2022-07-20 15:40:00|740.19|732.39|738.97|731.17|740.19|732.39|736.96|729.16|759
1658331900000|2022-07-20 15:45:00|738.96|731.16|736.19|728.39|739.18|731.38|736.09|728.29|768
1658332200000|2022-07-20 15:50:00|736.23|728.43|737.82|730.02|738.62|730.82|735.9|728.1|665
1658332500000|2022-07-20 15:55:00|737.77|729.97|737.13|729.33|738.12|730.32|736.47|728.67|616
1658332800000|2022-07-20 16:00:00|737.16|729.36|737.27|729.47|738.5|730.7|736.16|728.36|658
1658333100000|2022-07-20 16:05:00|737.28|729.48|735.79|727.99|737.28|729.48|735.29|727.49|560
1658333400000|2022-07-20 16:10:00|735.78|727.98|731.69|723.89|736.03|728.23|731.65|723.85|543
1658333700000|2022-07-20 16:15:00|731.68|723.88|733|725.2|733.07|725.27|729.04|721.24|828
1658334000000|2022-07-20 16:20:00|733.03|725.23|728.41|720.61|733.08|725.28|727.95|720.15|743
1658334300000|2022-07-20 16:25:00|728.4|720.6|721.58|713.78|728.46|720.66|720.94|713.14|941
1658334600000|2022-07-20 16:30:00|721.52|713.72|715.75|707.95|722.72|714.92|713.46|705.66|952
1658334900000|2022-07-20 16:35:00|715.76|707.96|717.24|709.44|718.71|710.91|715.16|707.36|853
1658335200000|2022-07-20 16:40:00|717.22|709.42|711.99|704.19|718.43|710.63|709.86|702.06|891
1658335500000|2022-07-20 16:45:00|711.97|704.17|716.84|709.04|717.09|709.29|711.67|703.87|984
1658335800000|2022-07-20 16:50:00|716.91|709.11|718.68|710.88|720.9|713.1|716.53|708.73|927
1658336100000|2022-07-20 16:55:00|718.6|710.8|717.86|710.06|719.01|711.21|717.54|709.74|874
1658336400000|2022-07-20 17:00:00|717.85|710.05|715.56|707.76|720.33|712.53|715.35|707.55|943
1658336700000|2022-07-20 17:05:00|715.57|707.77|714.52|706.72|717.9|710.1|712.5|704.7|836
1658337000000|2022-07-20 17:10:00|714.57|706.77|711.95|704.15|714.59|706.79|708.55|700.75|941
1658337300000|2022-07-20 17:15:00|711.96|704.16|715.92|708.12|715.95|708.15|711.04|703.24|833
1658337600000|2022-07-20 17:20:00|715.87|708.07|715.51|707.71|716.55|708.75|714.82|707.02|758
1658337900000|2022-07-20 17:25:00|715.5|707.7|716.1|708.3|716.73|708.93|715.07|707.27|796
1658338200000|2022-07-20 17:30:00|716.18|708.38|716.91|709.11|717.92|710.12|715.6|707.8|799
1658338500000|2022-07-20 17:35:00|716.93|709.13|716.38|708.58|717.73|709.93|715.94|708.14|741
1658338800000|2022-07-20 17:40:00|716.41|708.61|715.5|707.7|717.49|709.69|714.66|706.86|722
1658339100000|2022-07-20 17:45:00|715.52|707.72|716.62|708.82|718.76|710.96|715.3|707.5|714
1658339400000|2022-07-20 17:50:00|716.61|708.81|714.88|707.08|717.52|709.72|714.85|707.05|719
1658339700000|2022-07-20 17:55:00|714.87|707.07|713.46|705.66|716.09|708.29|713.01|705.21|791
1658340000000|2022-07-20 18:00:00|713.48|705.68|715.06|707.26|715.06|707.26|713.23|705.43|789
1658340300000|2022-07-20 18:05:00|715.08|707.28|717.64|709.84|717.8|710|714.92|707.12|661
1658340600000|2022-07-20 18:10:00|717.61|709.81|718.32|710.52|718.35|710.55|717.22|709.42|738
1658340900000|2022-07-20 18:15:00|718.33|710.53|721.43|713.63|721.68|713.88|718.19|710.39|785
1658341200000|2022-07-20 18:20:00|721.45|713.65|721.97|714.17|722.85|715.05|720.89|713.09|818
1658341500000|2022-07-20 18:25:00|722.02|714.22|720.62|712.82|722.02|714.22|719.78|711.98|623
1658341800000|2022-07-20 18:30:00|720.6|712.8|720.91|713.11|721.67|713.87|720.28|712.48|730
1658342100000|2022-07-20 18:35:00|720.92|713.12|720.35|712.55|721.11|713.31|719.71|711.91|645
1658342400000|2022-07-20 18:40:00|720.32|712.52|718.86|711.06|720.38|712.58|716.72|708.92|671
1658342700000|2022-07-20 18:45:00|718.85|711.05|719.53|711.73|719.83|712.03|718.39|710.59|635
1658343000000|2022-07-20 18:50:00|719.45|711.65|715.98|708.18|719.5|711.7|715.93|708.13|564
1658343300000|2022-07-20 18:55:00|715.97|708.17|717.08|709.28|717.41|709.61|715.62|707.82|678
1658343600000|2022-07-20 19:00:00|717.1|709.3|721.04|713.24|721.6|713.8|716.9|709.1|795
1658343900000|2022-07-20 19:05:00|721.01|713.21|719.08|711.28|721.42|713.62|718.65|710.85|729
1658344200000|2022-07-20 19:10:00|719.09|711.29|717.86|710.06|720.4|712.6|717.39|709.59|674
1658344500000|2022-07-20 19:15:00|717.88|710.08|717.72|709.92|718.19|710.39|716.59|708.79|735
1658344800000|2022-07-20 19:20:00|717.76|709.96|717.04|709.24|717.95|710.15|715.93|708.13|676
1658345100000|2022-07-20 19:25:00|717.03|709.23|717.23|709.43|717.5|709.7|715.87|708.07|645
1658345400000|2022-07-20 19:30:00|717.35|709.55|713.83|706.03|717.36|709.56|713.64|705.84|815
1658345700000|2022-07-20 19:35:00|713.68|705.88|712.17|704.37|714.2|706.4|711.87|704.07|751
1658346000000|2022-07-20 19:40:00|712.18|704.38|713.09|705.29|713.68|705.88|711.84|704.04|659
1658346300000|2022-07-20 19:45:00|713.04|705.24|713.47|705.67|713.6|705.8|710.48|702.68|642
1658346600000|2022-07-20 19:50:00|713.5|705.7|712.3|704.5|714.75|706.95|711.71|703.91|685
1658346900000|2022-07-20 19:55:00|712.36|704.56|710.39|702.59|712.66|704.86|710.17|702.37|699
1658347200000|2022-07-20 20:00:00|710.47|702.67|713.85|706.05|714.7|706.9|710.23|702.43|784
1658347500000|2022-07-20 20:05:00|713.83|706.03|698.05|690.25|714.1|706.3|696.08|688.28|1043
1658347800000|2022-07-20 20:10:00|698.02|690.22|691.28|683.48|699.1|691.3|691.06|683.26|1000
1658348100000|2022-07-20 20:15:00|691.27|683.47|692.07|684.27|694.86|687.06|690.49|682.69|1014
1658348400000|2022-07-20 20:20:00|692.06|684.26|692.91|685.11|694.85|687.05|687.6|679.8|1036
1658348700000|2022-07-20 20:25:00|692.9|685.1|688.86|681.06|694.96|687.16|688.29|680.49|1000
1658349000000|2022-07-20 20:30:00|688.88|681.08|688.54|680.74|691.48|683.68|688.11|680.31|946
1658349300000|2022-07-20 20:35:00|688.52|680.72|687.87|680.07|690.34|682.54|687.25|679.45|827
1658349600000|2022-07-20 20:40:00|687.89|680.09|691.39|683.59|691.67|683.87|687.89|680.09|857
1658349900000|2022-07-20 20:45:00|691.36|683.56|694.19|686.39|695.61|687.81|690.06|682.26|858
1658350200000|2022-07-20 20:50:00|694.33|686.53|697.23|689.43|699.7|691.9|694.04|686.24|884
1658350500000|2022-07-20 20:55:00|697.22|689.42|695.06|687.26|697.38|689.58|694.11|686.31|725
1658350800000|2022-07-20 21:00:00|695.1|687.3|695.23|687.43|696.36|688.56|693.35|685.55|683
1658351100000|2022-07-20 21:05:00|695.22|687.42|696.97|689.17|698.11|690.31|695.17|687.37|660
1658351400000|2022-07-20 21:10:00|696.98|689.18|698.78|690.98|698.84|691.04|695.99|688.19|643
1658351700000|2022-07-20 21:15:00|698.79|690.99|698.88|691.08|699.14|691.34|697.16|689.36|653
1658352000000|2022-07-20 21:20:00|698.89|691.09|699.35|691.55|699.99|692.19|698.79|690.99|531
1658352300000|2022-07-20 21:25:00|699.31|691.51|695.18|687.38|699.54|691.74|695.17|687.37|548
1658352600000|2022-07-20 21:30:00|695.16|687.36|692.67|684.87|695.28|687.48|692.51|684.71|554
1658352900000|2022-07-20 21:35:00|692.64|684.84|693.38|685.58|693.78|685.98|692.58|684.78|651
1658353200000|2022-07-20 21:40:00|693.39|685.59|701.64|693.84|701.8|694|693.2|685.4|819
1658353500000|2022-07-20 21:45:00|701.72|693.92|702.1|694.3|705.32|697.52|701.13|693.33|812
1658353800000|2022-07-20 21:50:00|702.12|694.32|701.38|693.58|702.18|694.38|700.65|692.85|773
1658354100000|2022-07-20 21:55:00|701.25|693.45|701.22|693.42|701.5|693.7|699.01|691.21|764
1658354400000|2022-07-20 22:00:00|701.24|693.44|699.84|692.04|701.51|693.71|698.31|690.51|576
1658354700000|2022-07-20 22:05:00|699.83|692.03|700.41|692.61|701.66|693.86|699.8|692|637
1658355000000|2022-07-20 22:10:00|700.4|692.6|698.45|690.65|700.64|692.84|698.26|690.46|439
1658355300000|2022-07-20 22:15:00|698.47|690.67|699.17|691.37|699.48|691.68|697.72|689.92|451
1658355600000|2022-07-20 22:20:00|699.16|691.36|700.82|693.02|701.07|693.27|699.02|691.22|416
1658355900000|2022-07-20 22:25:00|700.79|692.99|700.83|693.03|701.23|693.43|700.45|692.65|366
1658356200000|2022-07-20 22:30:00|700.84|693.04|698.39|690.59|702.15|694.35|698.39|690.59|498
1658356500000|2022-07-20 22:35:00|698.38|690.58|696.78|688.98|698.42|690.62|696.09|688.29|757
1658356800000|2022-07-20 22:40:00|696.8|689|696.7|688.9|697.01|689.21|695.85|688.05|582
1658357100000|2022-07-20 22:45:00|696.69|688.89|695.24|687.44|696.76|688.96|694.64|686.84|602
1658357400000|2022-07-20 22:50:00|695.22|687.42|693.87|686.07|695.38|687.58|693|685.2|596
1658357700000|2022-07-20 22:55:00|693.85|686.05|691.73|683.93|694.2|686.4|691.73|683.93|622
1658358000000|2022-07-20 23:00:00|691.81|684.01|689.82|682.02|692.48|684.68|689.69|681.89|681
1658358300000|2022-07-20 23:05:00|689.81|682.01|691.05|683.25|691.46|683.66|688.92|681.12|646
1658358600000|2022-07-20 23:10:00|691.04|683.24|689.22|681.42|691.04|683.24|688.87|681.07|507
1658358900000|2022-07-20 23:15:00|689.24|681.44|687.9|680.1|690.08|682.28|686.81|679.01|695
1658359200000|2022-07-20 23:20:00|687.89|680.09|690.13|682.33|690.81|683.01|687.83|680.03|642
1658359500000|2022-07-20 23:25:00|690.14|682.34|689.45|681.65|691.26|683.46|688.21|680.41|577
1658359800000|2022-07-20 23:30:00|689.44|681.64|693.66|685.86|693.87|686.07|689.43|681.63|597
1658360100000|2022-07-20 23:35:00|693.68|685.88|695.11|687.31|695.75|687.95|693.37|685.57|564
1658360400000|2022-07-20 23:40:00|695.12|687.32|694.26|686.46|696.84|689.04|693.99|686.19|664
1658360700000|2022-07-20 23:45:00|694.25|686.45|693.87|686.07|695.4|687.6|693.87|686.07|473
1658361000000|2022-07-20 23:50:00|693.86|686.06|690.73|682.93|693.86|686.06|689.57|681.77|678
1658361300000|2022-07-20 23:55:00|690.76|682.96|690.55|682.75|690.82|683.02|689.15|681.35|606
1658361600000|2022-07-21 00:00:00|690.54|682.74|693.81|686.01|694.69|686.89|690.05|682.25|750
1658361900000|2022-07-21 00:05:00|693.74|685.94|692.8|685|693.92|686.12|692.21|684.41|561
1658362200000|2022-07-21 00:10:00|692.81|685.01|693.87|686.07|694.25|686.45|691.64|683.84|584
1658362500000|2022-07-21 00:15:00|693.93|686.13|695.44|687.64|696.66|688.86|693.76|685.96|638
1658362800000|2022-07-21 00:20:00|695.45|687.65|693.39|685.59|695.7|687.9|692.39|684.59|561
1658363100000|2022-07-21 00:25:00|693.45|685.65|692.55|684.75|694.99|687.19|692.22|684.42|494
1658363400000|2022-07-21 00:30:00|692.52|684.72|685.68|677.88|692.56|684.76|685.66|677.86|665
1658363700000|2022-07-21 00:35:00|685.67|677.87|688.8|681|689.4|681.6|685.6|677.8|625
1658364000000|2022-07-21 00:40:00|688.88|681.08|687.89|680.09|689.03|681.23|687.5|679.7|564
1658364300000|2022-07-21 00:45:00|687.9|680.1|688.18|680.38|689.34|681.54|686.51|678.71|606
1658364600000|2022-07-21 00:50:00|688.19|680.39|689.84|682.04|689.93|682.13|688.05|680.25|482
1658364900000|2022-07-21 00:55:00|689.83|682.03|691.48|683.68|692.06|684.26|689.78|681.98|500
1658365200000|2022-07-21 01:00:00|691.44|683.64|692.81|685.01|693.08|685.28|690.95|683.15|488
1658365500000|2022-07-21 01:05:00|692.82|685.02|692.84|685.04|692.94|685.14|691.73|683.93|434
1658365800000|2022-07-21 01:10:00|692.77|684.97|698.31|690.51|698.59|690.79|691.49|683.69|752
1658366100000|2022-07-21 01:15:00|698.32|690.52|695.67|687.87|698.99|691.19|695.37|687.57|680
1658366400000|2022-07-21 01:20:00|695.6|687.8|695.8|688|696.06|688.26|694.8|687|533
1658366700000|2022-07-21 01:25:00|695.81|688.01|692.84|685.04|695.99|688.19|692.83|685.03|465
1658367000000|2022-07-21 01:30:00|692.81|685.01|695.74|687.94|696.39|688.59|692.61|684.81|573
1658367300000|2022-07-21 01:35:00|695.75|687.95|696.69|688.89|697.45|689.65|694.93|687.13|645
1658367600000|2022-07-21 01:40:00|696.68|688.88|694.64|686.84|697.14|689.34|693.62|685.82|463
1658367900000|2022-07-21 01:45:00|694.65|686.85|693.78|685.98|695.57|687.77|693.18|685.38|485
1658368200000|2022-07-21 01:50:00|693.77|685.97|689.06|681.26|693.77|685.97|687.91|680.11|744
1658368500000|2022-07-21 01:55:00|689.09|681.29|690.56|682.76|690.83|683.03|688.86|681.06|521
1658368800000|2022-07-21 02:00:00|690.57|682.77|691.49|683.69|691.93|684.13|689.98|682.18|501
1658369100000|2022-07-21 02:05:00|691.55|683.75|691.46|683.66|692.46|684.66|690.87|683.07|500
1658369400000|2022-07-21 02:10:00|691.49|683.69|692.61|684.81|692.67|684.87|689.33|681.53|488
1658369700000|2022-07-21 02:15:00|692.68|684.88|692.75|684.95|694.18|686.38|692.27|684.47|473
1658370000000|2022-07-21 02:20:00|692.74|684.94|686.83|679.03|692.83|685.03|686.83|679.03|651
1658370300000|2022-07-21 02:25:00|686.86|679.06|682.57|674.77|687.93|680.13|681.59|673.79|651
1658370600000|2022-07-21 02:30:00|682.56|674.76|686.44|678.64|686.63|678.83|681.75|673.95|798
1658370900000|2022-07-21 02:35:00|686.42|678.62|681.71|673.91|686.83|679.03|681.66|673.86|602
1658371200000|2022-07-21 02:40:00|681.76|673.96|681.83|674.03|684.09|676.29|681.55|673.75|706
1658371500000|2022-07-21 02:45:00|681.81|674.01|678.61|670.81|682.84|675.04|677.51|669.71|883
1658371800000|2022-07-21 02:50:00|678.59|670.79|678.77|670.97|680.05|672.25|677.81|670.01|821
1658372100000|2022-07-21 02:55:00|678.76|670.96|675.19|667.39|678.93|671.13|674.99|667.19|887
1658372400000|2022-07-21 03:00:00|675.18|667.38|675.17|667.37|675.79|667.99|671.33|663.53|846
1658372700000|2022-07-21 03:05:00|675.18|667.38|674.67|666.87|676.64|668.84|673.42|665.62|705
1658373000000|2022-07-21 03:10:00|674.69|666.89|674.55|666.75|676.02|668.22|673.43|665.63|701
1658373300000|2022-07-21 03:15:00|674.54|666.74|677.2|669.4|677.2|669.4|673.93|666.13|642
1658373600000|2022-07-21 03:20:00|677.18|669.38|675.56|667.76|678.4|670.6|675.53|667.73|578
1658373900000|2022-07-21 03:25:00|675.6|667.8|674.18|666.38|676.45|668.65|674.17|666.37|438
1658374200000|2022-07-21 03:30:00|674.22|666.42|675.87|668.07|675.89|668.09|673.37|665.57|556
1658374500000|2022-07-21 03:35:00|675.9|668.1|677.99|670.19|678.54|670.74|675.44|667.64|519
1658374800000|2022-07-21 03:40:00|677.98|670.18|675.72|667.92|678.02|670.22|675.26|667.46|462
1658375100000|2022-07-21 03:45:00|675.71|667.91|677.82|670.02|678.05|670.25|675.01|667.21|546
1658375400000|2022-07-21 03:50:00|677.83|670.03|677.11|669.31|677.93|670.13|675.61|667.81|413
1658375700000|2022-07-21 03:55:00|677.16|669.36|675.26|667.46|677.23|669.43|675.15|667.35|520
1658376000000|2022-07-21 04:00:00|675.25|667.45|674.67|666.87|678.75|670.95|674.67|666.87|626
1658376300000|2022-07-21 04:05:00|674.74|666.94|670.5|662.7|674.74|666.94|668.81|661.01|930
1658376600000|2022-07-21 04:10:00|670.46|662.66|673.09|665.29|673.82|666.02|670.33|662.53|710
1658376900000|2022-07-21 04:15:00|673.08|665.28|676.3|668.5|676.46|668.66|673|665.2|688
1658377200000|2022-07-21 04:20:00|676.28|668.48|674.78|666.98|677.1|669.3|674.67|666.87|552
1658377500000|2022-07-21 04:25:00|674.8|667|675.41|667.61|676.78|668.98|674.19|666.39|605
1658377800000|2022-07-21 04:30:00|675.42|667.62|679.67|671.87|679.99|672.19|675.05|667.25|756
1658378100000|2022-07-21 04:35:00|679.65|671.85|679.64|671.84|679.95|672.15|678.37|670.57|500
1658378400000|2022-07-21 04:40:00|679.63|671.83|680.3|672.5|680.87|673.07|679.62|671.82|597
1658378700000|2022-07-21 04:45:00|680.29|672.49|682.06|674.26|682.72|674.92|680.24|672.44|566
1658379000000|2022-07-21 04:50:00|682.08|674.28|681.55|673.75|682.35|674.55|680.66|672.86|463
1658379300000|2022-07-21 04:55:00|681.56|673.76|680.84|673.04|681.78|673.98|680.61|672.81|524
1658379600000|2022-07-21 05:00:00|680.81|673.01|680.82|673.02|681.75|673.95|680.58|672.78|492
1658379900000|2022-07-21 05:05:00|680.83|673.03|681.08|673.28|682|674.2|679.32|671.52|485
1658380200000|2022-07-21 05:10:00|681|673.2|679.44|671.64|681.02|673.22|678.93|671.13|376
1658380500000|2022-07-21 05:15:00|679.47|671.67|682.32|674.52|682.58|674.78|679.32|671.52|483
1658380800000|2022-07-21 05:20:00|682.34|674.54|681.35|673.55|682.34|674.54|681.13|673.33|401
1658381100000|2022-07-21 05:25:00|681.36|673.56|679.71|671.91|681.7|673.9|679.61|671.81|502
1658381400000|2022-07-21 05:30:00|679.72|671.92|680.14|672.34|680.45|672.65|678.87|671.07|454
1658381700000|2022-07-21 05:35:00|680.13|672.33|683.31|675.51|683.31|675.51|678.69|670.89|571
1658382000000|2022-07-21 05:40:00|683.3|675.5|681.96|674.16|684.86|677.06|681.76|673.96|536
1658382300000|2022-07-21 05:45:00|681.97|674.17|681.15|673.35|682.52|674.72|680.68|672.88|428
1658382600000|2022-07-21 05:50:00|681.14|673.34|682.74|674.94|683.94|676.14|681.11|673.31|486
1658382900000|2022-07-21 05:55:00|682.75|674.95|681.36|673.56|683.27|675.47|679.22|671.42|669
1658383200000|2022-07-21 06:00:00|681.35|673.55|681.08|673.28|681.54|673.74|680.48|672.68|482
1658383500000|2022-07-21 06:05:00|681.11|673.31|682.13|674.33|682.31|674.51|680.84|673.04|522
1658383800000|2022-07-21 06:10:00|682.15|674.35|681.65|673.85|682.26|674.46|681.18|673.38|454
1658384100000|2022-07-21 06:15:00|681.66|673.86|681|673.2|682.11|674.31|681|673.2|511
1658384400000|2022-07-21 06:20:00|680.98|673.18|680.69|672.89|681.67|673.87|680.4|672.6|542
1658384700000|2022-07-21 06:25:00|680.77|672.97|679.28|671.48|681.08|673.28|679.11|671.31|511
1658385000000|2022-07-21 06:30:00|679.3|671.5|678.17|670.37|679.3|671.5|676.95|669.15|561
1658385300000|2022-07-21 06:35:00|678.15|670.35|680.17|672.37|680.7|672.9|678.03|670.23|551
1658385600000|2022-07-21 06:40:00|680.18|672.38|680.41|672.61|680.99|673.19|678.48|670.68|538
1658385900000|2022-07-21 06:45:00|680.4|672.6|677.77|669.97|680.57|672.77|677.65|669.85|585
1658386200000|2022-07-21 06:50:00|677.76|669.96|679.35|671.55|679.43|671.63|677.75|669.95|527
1658386500000|2022-07-21 06:55:00|679.43|671.63|678.19|670.39|679.5|671.7|677.84|670.04|416
1658386800000|2022-07-21 07:00:00|678.27|670.47|679.23|671.43|679.25|671.45|678.02|670.22|504
1658387100000|2022-07-21 07:05:00|679.13|671.33|682.93|675.13|683.08|675.28|677.76|669.96|643
1658387400000|2022-07-21 07:10:00|682.97|675.17|684.18|676.38|684.65|676.85|682.81|675.01|598
1658387700000|2022-07-21 07:15:00|684.17|676.37|688.4|680.6|688.58|680.78|682.85|675.05|708
1658388000000|2022-07-21 07:20:00|688.41|680.61|686.64|678.84|688.57|680.77|686.5|678.7|591
1658388300000|2022-07-21 07:25:00|686.66|678.86|687.91|680.11|688.67|680.87|686.12|678.32|642
1658388600000|2022-07-21 07:30:00|687.92|680.12|686.34|678.54|688.19|680.39|685.95|678.15|464
1658388900000|2022-07-21 07:35:00|686.29|678.49|688.65|680.85|688.74|680.94|685.65|677.85|559
1658389200000|2022-07-21 07:40:00|688.66|680.86|686.36|678.56|689|681.2|686.04|678.24|479
1658389500000|2022-07-21 07:45:00|686.31|678.51|685.86|678.06|686.92|679.12|685.73|677.93|425
1658389800000|2022-07-21 07:50:00|685.85|678.05|685.7|677.9|685.98|678.18|684.73|676.93|510
1658390100000|2022-07-21 07:55:00|685.71|677.91|684.52|676.72|685.82|678.02|684.24|676.44|540
1658390400000|2022-07-21 08:00:00|684.53|676.73|686.01|678.21|686.76|678.96|683.97|676.17|615
1658390700000|2022-07-21 08:05:00|686|678.2|684.67|676.87|686.03|678.23|683.51|675.71|511
1658391000000|2022-07-21 08:10:00|684.66|676.86|681.91|674.11|684.97|677.17|681.68|673.88|447
1658391300000|2022-07-21 08:15:00|681.94|674.14|682.01|674.21|683.97|676.17|681.81|674.01|512
1658391600000|2022-07-21 08:20:00|682.04|674.24|680.87|673.07|682.86|675.06|680.82|673.02|603
1658391900000|2022-07-21 08:25:00|680.88|673.08|681.92|674.12|682.15|674.35|680.53|672.73|513
1658392200000|2022-07-21 08:30:00|681.9|674.1|684.67|676.87|684.73|676.93|681.71|673.91|457
1658392500000|2022-07-21 08:35:00|684.63|676.83|684.06|676.26|685.34|677.54|683.82|676.02|517
1658392800000|2022-07-21 08:40:00|684.07|676.27|681.27|673.47|684.49|676.69|681.26|673.46|701
1658393100000|2022-07-21 08:45:00|681.26|673.46|681.1|673.3|682|674.2|678.77|670.97|614
1658393400000|2022-07-21 08:50:00|681.18|673.38|683.35|675.55|684.45|676.65|681.12|673.32|617
1658393700000|2022-07-21 08:55:00|683.33|675.53|683.85|676.05|683.85|676.05|682.79|674.99|510
1658394000000|2022-07-21 09:00:00|683.86|676.06|684.33|676.53|684.42|676.62|683.54|675.74|421
1658394300000|2022-07-21 09:05:00|684.37|676.57|684.64|676.84|687.03|679.23|684.05|676.25|631
1658394600000|2022-07-21 09:10:00|684.65|676.85|686.21|678.41|686.76|678.96|684.63|676.83|542
1658394900000|2022-07-21 09:15:00|686.19|678.39|687.16|679.36|687.49|679.69|686.19|678.39|572
1658395200000|2022-07-21 09:20:00|687.14|679.34|685.8|678|687.35|679.55|684.88|677.08|410
1658395500000|2022-07-21 09:25:00|685.81|678.01|686.13|678.33|687.4|679.6|685.81|678.01|445
1658395800000|2022-07-21 09:30:00|686.12|678.32|686.35|678.55|687.86|680.06|685.8|678|381
1658396100000|2022-07-21 09:35:00|686.25|678.45|685.6|677.8|686.42|678.62|685.22|677.42|314
1658396400000|2022-07-21 09:40:00|685.58|677.78|685.94|678.14|686.62|678.82|684.38|676.58|501
1658396700000|2022-07-21 09:45:00|685.97|678.17|685.97|678.17|686.86|679.06|685.68|677.88|381
1658397000000|2022-07-21 09:50:00|686.11|678.31|687.2|679.4|687.26|679.46|684.71|676.91|504
1658397300000|2022-07-21 09:55:00|687.18|679.38|687.09|679.29|687.49|679.69|686.65|678.85|449
1658397600000|2022-07-21 10:00:00|687.07|679.27|688.15|680.35|688.48|680.68|686.66|678.86|574
1658397900000|2022-07-21 10:05:00|688.05|680.25|686.6|678.8|688.15|680.35|685.69|677.89|456
1658398200000|2022-07-21 10:10:00|686.62|678.82|687.48|679.68|687.78|679.98|686.58|678.78|513
1658398500000|2022-07-21 10:15:00|687.51|679.71|684.93|677.13|688.51|680.71|684.57|676.77|556
1658398800000|2022-07-21 10:20:00|684.92|677.12|683.87|676.07|685.15|677.35|683.73|675.93|494
1658399100000|2022-07-21 10:25:00|683.82|676.02|684.3|676.5|684.36|676.56|683.69|675.89|374
1658399400000|2022-07-21 10:30:00|684.37|676.57|683.5|675.7|684.61|676.81|683.01|675.21|463
1658399700000|2022-07-21 10:35:00|683.48|675.68|683.04|675.24|683.48|675.68|682.8|675|426
1658400000000|2022-07-21 10:40:00|683.03|675.23|683.16|675.36|683.3|675.5|682.44|674.64|337
1658400300000|2022-07-21 10:45:00|683.17|675.37|683.18|675.38|683.37|675.57|682.28|674.48|351
1658400600000|2022-07-21 10:50:00|683.17|675.37|681.7|673.9|684.37|676.57|681.32|673.52|443
1658400900000|2022-07-21 10:55:00|681.68|673.88|679.85|672.05|681.74|673.94|679.55|671.75|520
1658401200000|2022-07-21 11:00:00|679.86|672.06|681.51|673.71|681.69|673.89|679.77|671.97|572
1658401500000|2022-07-21 11:05:00|681.53|673.73|682.41|674.61|683.28|675.48|680.81|673.01|486
1658401800000|2022-07-21 11:10:00|682.45|674.65|676.2|668.4|682.53|674.73|676.2|668.4|637
1658402100000|2022-07-21 11:15:00|676.19|668.39|680.05|672.25|680.96|673.16|675.05|667.25|777
1658402400000|2022-07-21 11:20:00|680.04|672.24|678.85|671.05|680.96|673.16|678.78|670.98|603
1658402700000|2022-07-21 11:25:00|678.86|671.06|676.44|668.64|679.82|672.02|673.56|665.76|715
1658403000000|2022-07-21 11:30:00|676.45|668.65|679.47|671.67|679.76|671.96|676.4|668.6|726
1658403300000|2022-07-21 11:35:00|679.25|671.45|676.95|669.15|680.79|672.99|676.76|668.96|757
1658403600000|2022-07-21 11:40:00|676.96|669.16|678.62|670.82|678.62|670.82|676.81|669.01|687
1658403900000|2022-07-21 11:45:00|678.61|670.81|680.25|672.45|680.67|672.87|678.57|670.77|605
1658404200000|2022-07-21 11:50:00|680.24|672.44|678.82|671.02|680.28|672.48|678.3|670.5|483
1658404500000|2022-07-21 11:55:00|678.83|671.03|680.19|672.39|680.55|672.75|678.68|670.88|484
1658404800000|2022-07-21 12:00:00|680.12|672.32|678.68|670.88|681.63|673.83|678.65|670.85|682
1658405100000|2022-07-21 12:05:00|678.69|670.89|680.58|672.78|682.09|674.29|677.05|669.25|741
1658405400000|2022-07-21 12:10:00|680.61|672.81|682.46|674.66|683.39|675.59|680.48|672.68|652
1658405700000|2022-07-21 12:15:00|682.45|674.65|685.36|677.56|685.76|677.96|680.55|672.75|909
1658406000000|2022-07-21 12:20:00|685.37|677.57|686.92|679.12|689.57|681.77|685.1|677.3|783
1658406300000|2022-07-21 12:25:00|686.91|679.11|686.21|678.41|687.08|679.28|685.67|677.87|538
1658406600000|2022-07-21 12:30:00|686.18|678.38|688.99|681.19|689.77|681.97|686|678.2|733
1658406900000|2022-07-21 12:35:00|688.98|681.18|691.02|683.22|691.3|683.5|688.11|680.31|557
1658407200000|2022-07-21 12:40:00|691.05|683.25|690.91|683.11|691.97|684.17|689.75|681.95|654
1658407500000|2022-07-21 12:45:00|690.89|683.09|689.24|681.44|690.97|683.17|689.17|681.37|532
1658407800000|2022-07-21 12:50:00|689.22|681.42|686|678.2|689.86|682.06|685.98|678.18|572
1658408100000|2022-07-21 12:55:00|686.02|678.22|688.32|680.52|688.5|680.7|684.78|676.98|667
1658408400000|2022-07-21 13:00:00|688.34|680.54|686.63|678.83|688.5|680.7|686.42|678.62|605
1658408700000|2022-07-21 13:05:00|686.66|678.86|688.91|681.11|690.45|682.65|686.52|678.72|698
1658409000000|2022-07-21 13:10:00|688.76|680.96|690.83|683.03|690.88|683.08|688.65|680.85|629
1658409300000|2022-07-21 13:15:00|690.84|683.04|690.53|682.73|693.83|686.03|689.75|681.95|718
1658409600000|2022-07-21 13:20:00|690.54|682.74|693.42|685.62|694.43|686.63|689.04|681.24|652
1658409900000|2022-07-21 13:25:00|693.45|685.65|694.04|686.24|694.99|687.19|693.33|685.53|496
1658410200000|2022-07-21 13:30:00|694.05|686.25|689.72|681.92|696.48|688.68|689.56|681.76|986
1658410500000|2022-07-21 13:35:00|689.7|681.9|692.92|685.12|692.95|685.15|687.62|679.82|946
1658410800000|2022-07-21 13:40:00|692.94|685.14|689.93|682.13|694.45|686.65|689.93|682.13|887
1658411100000|2022-07-21 13:45:00|690.23|682.43|690.94|683.14|691.96|684.16|688.83|681.03|874
1658411400000|2022-07-21 13:50:00|690.98|683.18|693.4|685.6|693.4|685.6|689.08|681.28|820
1658411700000|2022-07-21 13:55:00|693.24|685.44|691.63|683.83|693.78|685.98|691.63|683.83|730
1658412000000|2022-07-21 14:00:00|691.6|683.8|687.65|679.85|693.25|685.45|687.65|679.85|792
1658412300000|2022-07-21 14:05:00|687.64|679.84|686.73|678.93|688.39|680.59|686.37|678.57|720
1658412600000|2022-07-21 14:10:00|686.72|678.92|684.78|676.98|687.36|679.56|683.43|675.63|727
1658412900000|2022-07-21 14:15:00|684.79|676.99|687.27|679.47|688.44|680.64|684.17|676.37|729
1658413200000|2022-07-21 14:20:00|687.26|679.46|684.18|676.38|687.85|680.05|683.89|676.09|756
1658413500000|2022-07-21 14:25:00|684.19|676.39|680.27|672.47|684.19|676.39|677.72|669.92|846
1658413800000|2022-07-21 14:30:00|680.31|672.51|677.45|669.65|680.92|673.12|677.41|669.61|812
1658414100000|2022-07-21 14:35:00|677.46|669.66|681.24|673.44|683.04|675.24|677.46|669.66|783
1658414400000|2022-07-21 14:40:00|681.22|673.42|681.86|674.06|683.25|675.45|681.01|673.21|706
1658414700000|2022-07-21 14:45:00|681.87|674.07|681.91|674.11|682.29|674.49|680.94|673.14|662
1658415000000|2022-07-21 14:50:00|681.96|674.16|684.24|676.44|684.5|676.7|681.69|673.89|574
1658415300000|2022-07-21 14:55:00|684.29|676.49|684.88|677.08|685.25|677.45|683.89|676.09|552
1658415600000|2022-07-21 15:00:00|684.87|677.07|687.5|679.7|687.51|679.71|684.7|676.9|645
1658415900000|2022-07-21 15:05:00|687.51|679.71|686.38|678.58|688.09|680.29|685.87|678.07|609
1658416200000|2022-07-21 15:10:00|686.41|678.61|687.15|679.35|687.15|679.35|684.95|677.15|635
1658416500000|2022-07-21 15:15:00|687.16|679.36|687.94|680.14|688.39|680.59|686.02|678.22|551
1658416800000|2022-07-21 15:20:00|687.93|680.13|685.49|677.69|688.28|680.48|685.37|677.57|530
1658417100000|2022-07-21 15:25:00|685.45|677.65|687.71|679.91|688.01|680.21|685.39|677.59|531
1658417400000|2022-07-21 15:30:00|687.72|679.92|689.26|681.46|689.29|681.49|687|679.2|641
1658417700000|2022-07-21 15:35:00|689.25|681.45|686.88|679.08|689.47|681.67|686.85|679.05|549
1658418000000|2022-07-21 15:40:00|686.9|679.1|687.63|679.83|688.07|680.27|686.86|679.06|523
1658418300000|2022-07-21 15:45:00|687.64|679.84|685.87|678.07|688.21|680.41|685.62|677.82|501
1658418600000|2022-07-21 15:50:00|685.86|678.06|687.66|679.86|687.66|679.86|685.83|678.03|519
1658418900000|2022-07-21 15:55:00|687.7|679.9|687.88|680.08|688.33|680.53|687.54|679.74|469
1658419200000|2022-07-21 16:00:00|687.86|680.06|691.72|683.92|691.72|683.92|687.2|679.4|789
1658419500000|2022-07-21 16:05:00|691.71|683.91|694.65|686.85|694.78|686.98|691.5|683.7|705
1658419800000|2022-07-21 16:10:00|694.69|686.89|696.8|689|697.52|689.72|693.99|686.19|850
1658420100000|2022-07-21 16:15:00|696.87|689.07|701.15|693.35|701.52|693.72|696.79|688.99|850
1658420400000|2022-07-21 16:20:00|701.06|693.26|700.2|692.4|701.14|693.34|698.57|690.77|744
1658420700000|2022-07-21 16:25:00|700.21|692.41|702.82|695.02|702.82|695.02|699.61|691.81|751
1658421000000|2022-07-21 16:30:00|702.83|695.03|700.99|693.19|705.97|698.17|700.89|693.09|823
1658421300000|2022-07-21 16:35:00|700.97|693.17|701.21|693.41|701.92|694.12|700.21|692.41|685
1658421600000|2022-07-21 16:40:00|701.18|693.38|698.98|691.18|702.17|694.37|698.62|690.82|635
1658421900000|2022-07-21 16:45:00|698.97|691.17|702.5|694.7|702.77|694.97|698.73|690.93|610
1658422200000|2022-07-21 16:50:00|702.42|694.62|702.8|695|703.65|695.85|701.9|694.1|643
1658422500000|2022-07-21 16:55:00|702.82|695.02|703.4|695.6|704.13|696.33|702.28|694.48|554
1658422800000|2022-07-21 17:00:00|703.39|695.59|706.18|698.38|706.19|698.39|703.18|695.38|580
1658423100000|2022-07-21 17:05:00|706.19|698.39|706.98|699.18|707.83|700.03|705.79|697.99|706
1658423400000|2022-07-21 17:10:00|706.97|699.17|703.79|695.99|706.98|699.18|703.7|695.9|637
1658423700000|2022-07-21 17:15:00|703.8|696|703.42|695.62|705.38|697.58|703.37|695.57|667
1658424000000|2022-07-21 17:20:00|703.41|695.61|701.23|693.43|703.68|695.88|701.17|693.37|602
1658424300000|2022-07-21 17:25:00|701.22|693.42|699.99|692.19|701.63|693.83|699.62|691.82|654
1658424600000|2022-07-21 17:30:00|700|692.2|697.35|689.55|701.19|693.39|696.68|688.88|800
1658424900000|2022-07-21 17:35:00|697.46|689.66|699.39|691.59|699.47|691.67|697.1|689.3|709
1658425200000|2022-07-21 17:40:00|699.38|691.58|699.04|691.24|700.11|692.31|698.63|690.83|609
1658425500000|2022-07-21 17:45:00|699.05|691.25|696.54|688.74|699.11|691.31|696.54|688.74|588
1658425800000|2022-07-21 17:50:00|696.53|688.73|695.18|687.38|696.95|689.15|694.41|686.61|638
1658426100000|2022-07-21 17:55:00|695.14|687.34|696.1|688.3|696.5|688.7|694.89|687.09|471
1658426400000|2022-07-21 18:00:00|696.11|688.31|697.05|689.25|697.3|689.5|695.93|688.13|558
1658426700000|2022-07-21 18:05:00|697.07|689.27|700.54|692.74|700.87|693.07|697.05|689.25|598
1658427000000|2022-07-21 18:10:00|700.46|692.66|699.36|691.56|700.98|693.18|699.27|691.47|551
1658427300000|2022-07-21 18:15:00|699.37|691.57|700.56|692.76|700.66|692.86|698.97|691.17|542
1658427600000|2022-07-21 18:20:00|700.58|692.78|698.14|690.34|700.66|692.86|698.14|690.34|378
1658427900000|2022-07-21 18:25:00|698.15|690.35|697.02|689.22|698.15|690.35|696.34|688.54|413
1658428200000|2022-07-21 18:30:00|697.03|689.23|695.21|687.41|697.95|690.15|695.21|687.41|526
1658428500000|2022-07-21 18:35:00|695.2|687.4|696.95|689.15|697.42|689.62|694.83|687.03|460
1658428800000|2022-07-21 18:40:00|696.94|689.14|695.71|687.91|697.44|689.64|695.6|687.8|540
1658429100000|2022-07-21 18:45:00|695.72|687.92|697.74|689.94|697.9|690.1|695.64|687.84|507
1658429400000|2022-07-21 18:50:00|697.73|689.93|697.54|689.74|697.88|690.08|696.87|689.07|474
1658429700000|2022-07-21 18:55:00|697.52|689.72|696.99|689.19|697.6|689.8|696.67|688.87|426
1658430000000|2022-07-21 19:00:00|697.02|689.22|699.42|691.62|700.37|692.57|696.95|689.15|553
1658430300000|2022-07-21 19:05:00|699.41|691.61|700.7|692.9|701.5|693.7|699.22|691.42|569
1658430600000|2022-07-21 19:10:00|700.77|692.97|703.67|695.87|703.86|696.06|700.77|692.97|528
1658430900000|2022-07-21 19:15:00|703.66|695.86|703.18|695.38|703.96|696.16|702.92|695.12|457
1658431200000|2022-07-21 19:20:00|703.21|695.41|702.06|694.26|703.72|695.92|701.99|694.19|433
1658431500000|2022-07-21 19:25:00|702.05|694.25|702.75|694.95|703.77|695.97|702.05|694.25|379
1658431800000|2022-07-21 19:30:00|702.71|694.91|700.21|692.41|703.33|695.53|700.1|692.3|569
1658432100000|2022-07-21 19:35:00|700.23|692.43|700.18|692.38|701.06|693.26|699.96|692.16|455
1658432400000|2022-07-21 19:40:00|700.17|692.37|701.92|694.12|701.94|694.14|700.09|692.29|425
1658432700000|2022-07-21 19:45:00|701.91|694.11|703.63|695.83|703.94|696.14|701.8|694|563
1658433000000|2022-07-21 19:50:00|703.62|695.82|703.97|696.17|704.43|696.63|703.43|695.63|446
1658433300000|2022-07-21 19:55:00|703.94|696.14|705.87|698.07|705.87|698.07|703.47|695.67|574
1658433600000|2022-07-21 20:00:00|705.89|698.09|708.84|701.04|708.84|701.04|705.56|697.76|632
1658433900000|2022-07-21 20:05:00|708.82|701.02|708.72|700.92|708.83|701.03|706.66|698.86|575
1658434200000|2022-07-21 20:10:00|708.71|700.91|707.71|699.91|708.8|701|706.03|698.23|584
1658434500000|2022-07-21 20:15:00|707.65|699.85|704.24|696.44|708.96|701.16|703.86|696.06|662
1658434800000|2022-07-21 20:20:00|704.25|696.45|703.44|695.64|705.01|697.21|702.37|694.57|459
1658435100000|2022-07-21 20:25:00|703.41|695.61|704.1|696.3|705.65|697.85|702.96|695.16|523
1658435400000|2022-07-21 20:30:00|704.09|696.29|704.96|697.16|704.96|697.16|703.11|695.31|489
1658435700000|2022-07-21 20:35:00|704.97|697.17|704.74|696.94|706.46|698.66|704.6|696.8|473
1658436000000|2022-07-21 20:40:00|704.72|696.92|707.12|699.32|708.74|700.94|704.7|696.9|595
1658436300000|2022-07-21 20:45:00|707.13|699.33|705.14|697.34|707.39|699.59|704.04|696.24|619
1658436600000|2022-07-21 20:50:00|705.11|697.31|706.19|698.39|707.55|699.75|704.91|697.11|451
1658436900000|2022-07-21 20:55:00|706.22|698.42|704.89|697.09|706.43|698.63|704.45|696.65|488
1658437200000|2022-07-21 21:00:00|704.88|697.08|704.97|697.17|705.27|697.47|704.65|696.85|431
1658437500000|2022-07-21 21:05:00|704.96|697.16|706.02|698.22|706.14|698.34|704.21|696.41|408
1658437800000|2022-07-21 21:10:00|706.03|698.23|704.62|696.82|706.06|698.26|704.14|696.34|391
1658438100000|2022-07-21 21:15:00|704.61|696.81|705.68|697.88|705.92|698.12|704.56|696.76|281
1658438400000|2022-07-21 21:20:00|705.69|697.89|706.28|698.48|706.54|698.74|705.69|697.89|318
1658438700000|2022-07-21 21:25:00|706.29|698.49|707.73|699.93|707.89|700.09|706.26|698.46|319
1658439000000|2022-07-21 21:30:00|707.72|699.92|705.66|697.86|707.76|699.96|705.61|697.81|378
1658439300000|2022-07-21 21:35:00|705.65|697.85|705.19|697.39|705.68|697.88|705.15|697.35|180
1658439600000|2022-07-21 21:40:00|705.17|697.37|705.79|697.99|706.23|698.43|705.12|697.32|339
1658439900000|2022-07-21 21:45:00|705.68|697.88|704.89|697.09|705.93|698.13|704.73|696.93|306
1658440200000|2022-07-21 21:50:00|704.88|697.08|706.62|698.82|706.77|698.97|704.83|697.03|290
1658440500000|2022-07-21 21:55:00|706.64|698.84|705.99|698.19|706.71|698.91|705.56|697.76|380
1658440800000|2022-07-21 22:00:00|706|698.2|703.28|695.48|706.25|698.45|702.94|695.14|608
1658441100000|2022-07-21 22:05:00|703.3|695.5|700.09|692.29|703.3|695.5|697.63|689.83|691
1658441400000|2022-07-21 22:10:00|700.08|692.28|699.12|691.32|700.96|693.16|698.84|691.04|651
1658441700000|2022-07-21 22:15:00|699.13|691.33|699.93|692.13|700.54|692.74|698.66|690.86|579
1658442000000|2022-07-21 22:20:00|699.94|692.14|700.51|692.71|701.6|693.8|699.68|691.88|413
1658442300000|2022-07-21 22:25:00|700.5|692.7|700.33|692.53|700.76|692.96|698.58|690.78|608
1658442600000|2022-07-21 22:30:00|700.35|692.55|701.39|693.59|701.47|693.67|700.28|692.48|479
1658442900000|2022-07-21 22:35:00|701.36|693.56|701.54|693.74|701.62|693.82|700.66|692.86|479
1658443200000|2022-07-21 22:40:00|701.55|693.75|699.86|692.06|701.55|693.75|699.08|691.28|461
1658443500000|2022-07-21 22:45:00|699.87|692.07|699.44|691.64|701.16|693.36|699.3|691.5|535
1658443800000|2022-07-21 22:50:00|699.42|691.62|699.27|691.47|699.42|691.62|697.86|690.06|474
1658444100000|2022-07-21 22:55:00|699.25|691.45|699.99|692.19|700.9|693.1|698.94|691.14|445
1658444400000|2022-07-21 23:00:00|700.01|692.21|701.45|693.65|701.54|693.74|699.53|691.73|508
1658444700000|2022-07-21 23:05:00|701.44|693.64|701.83|694.03|702.48|694.68|701.2|693.4|462
1658445000000|2022-07-21 23:10:00|701.82|694.02|701.8|694|704.97|697.17|700.81|693.01|659
1658445300000|2022-07-21 23:15:00|701.82|694.02|704.2|696.4|704.47|696.67|701.63|693.83|518
1658445600000|2022-07-21 23:20:00|704.23|696.43|703.81|696.01|704.58|696.78|703.32|695.52|444
1658445900000|2022-07-21 23:25:00|703.79|695.99|705.01|697.21|706.41|698.61|703.79|695.99|566
1658446200000|2022-07-21 23:30:00|704.99|697.19|704.35|696.55|706.67|698.87|704.34|696.54|528
1658446500000|2022-07-21 23:35:00|704.29|696.49|703.74|695.94|704.72|696.92|702.96|695.16|482
1658446800000|2022-07-21 23:40:00|703.73|695.93|702.58|694.78|703.87|696.07|701.25|693.45|490
1658447100000|2022-07-21 23:45:00|702.56|694.76|702.75|694.95|702.93|695.13|701.72|693.92|494
1658447400000|2022-07-21 23:50:00|702.73|694.93|702.03|694.23|703.8|696|701.96|694.16|565
1658447700000|2022-07-21 23:55:00|702.02|694.22|703.38|695.58|705|697.2|702|694.2|584
1658448000000|2022-07-22 00:00:00|703.37|695.57|700.13|692.33|703.91|696.11|700.12|692.32|584
1658448300000|2022-07-22 00:05:00|700.12|692.32|701.71|693.91|701.84|694.04|699.72|691.92|548
1658448600000|2022-07-22 00:10:00|701.7|693.9|707.47|699.67|707.52|699.72|701.55|693.75|677
1658448900000|2022-07-22 00:15:00|707.52|699.72|707.93|700.13|708.89|701.09|705.94|698.14|595
1658449200000|2022-07-22 00:20:00|707.82|700.02|708.15|700.35|709.07|701.27|707.36|699.56|590
1658449500000|2022-07-22 00:25:00|708.16|700.36|709.12|701.32|709.25|701.45|707.53|699.73|530
1658449800000|2022-07-22 00:30:00|709.11|701.31|712.38|704.58|712.66|704.86|708.83|701.03|662
1658450100000|2022-07-22 00:35:00|712.39|704.59|714.9|707.1|714.92|707.12|710.75|702.95|612
1658450400000|2022-07-22 00:40:00|714.93|707.13|716.06|708.26|716.64|708.84|714.78|706.98|585
1658450700000|2022-07-22 00:45:00|716.01|708.21|714.97|707.17|717.7|709.9|714.95|707.15|599
1658451000000|2022-07-22 00:50:00|714.98|707.18|715.45|707.65|716.01|708.21|714.49|706.69|502
1658451300000|2022-07-22 00:55:00|715.46|707.66|715.16|707.36|715.69|707.89|714.84|707.04|444
1658451600000|2022-07-22 01:00:00|715.14|707.34|714.49|706.69|715.47|707.67|714.45|706.65|480
1658451900000|2022-07-22 01:05:00|714.52|706.72|713.7|705.9|714.52|706.72|713.23|705.43|413
1658452200000|2022-07-22 01:10:00|713.74|705.94|713.92|706.12|717.79|709.99|713.08|705.28|669
1658452500000|2022-07-22 01:15:00|713.89|706.09|711.66|703.86|714.09|706.29|711.54|703.74|537
1658452800000|2022-07-22 01:20:00|711.59|703.79|711.8|704|711.94|704.14|710.96|703.16|407
1658453100000|2022-07-22 01:25:00|711.76|703.96|711.67|703.87|712.07|704.27|710.55|702.75|430
1658453400000|2022-07-22 01:30:00|711.69|703.89|710.21|702.41|712.29|704.49|710.18|702.38|397
1658453700000|2022-07-22 01:35:00|710.23|702.43|709.52|701.72|710.31|702.51|708.66|700.86|478
1658454000000|2022-07-22 01:40:00|709.51|701.71|709.85|702.05|710.8|703|708.61|700.81|501
1658454300000|2022-07-22 01:45:00|709.84|702.04|710.08|702.28|710.48|702.68|709.13|701.33|399
1658454600000|2022-07-22 01:50:00|710.07|702.27|708.24|700.44|711.11|703.31|708.13|700.33|483
1658454900000|2022-07-22 01:55:00|708.25|700.45|708.48|700.68|709.54|701.74|708.16|700.36|492
1658455200000|2022-07-22 02:00:00|708.53|700.73|709.78|701.98|710.97|703.17|706.65|698.85|436
1658455500000|2022-07-22 02:05:00|709.79|701.99|709.52|701.72|709.93|702.13|708.86|701.06|377
1658455800000|2022-07-22 02:10:00|709.53|701.73|704.37|696.57|709.53|701.73|703.5|695.7|694
1658456100000|2022-07-22 02:15:00|704.09|696.29|706.21|698.41|706.51|698.71|703.98|696.18|567
1658456400000|2022-07-22 02:20:00|706.24|698.44|705.7|697.9|706.24|698.44|705.11|697.31|403
1658456700000|2022-07-22 02:25:00|705.71|697.91|705.86|698.06|707.9|700.1|705.51|697.71|478
1658457000000|2022-07-22 02:30:00|705.78|697.98|707.81|700.01|707.81|700.01|704.96|697.16|494
1658457300000|2022-07-22 02:35:00|707.83|700.03|705.78|697.98|707.84|700.04|704.58|696.78|468
1658457600000|2022-07-22 02:40:00|705.72|697.92|705.43|697.63|705.95|698.15|704.72|696.92|391
1658457900000|2022-07-22 02:45:00|705.44|697.64|705.05|697.25|706.58|698.78|704.42|696.62|512
1658458200000|2022-07-22 02:50:00|705.1|697.3|706.8|699|706.95|699.15|704.92|697.12|413
1658458500000|2022-07-22 02:55:00|706.73|698.93|704.43|696.63|706.86|699.06|704.06|696.26|610
1658458800000|2022-07-22 03:00:00|704.44|696.64|704.52|696.72|705.25|697.45|704.17|696.37|546
1658459100000|2022-07-22 03:05:00|704.43|696.63|703.05|695.25|705.09|697.29|702.92|695.12|504
1658459400000|2022-07-22 03:10:00|703.04|695.24|703.91|696.11|704.1|696.3|702.11|694.31|399
1658459700000|2022-07-22 03:15:00|703.83|696.03|704.97|697.17|705.34|697.54|703.45|695.65|463
1658460000000|2022-07-22 03:20:00|704.99|697.19|704.96|697.16|705.79|697.99|704.75|696.95|428
1658460300000|2022-07-22 03:25:00|705|697.2|700.65|692.85|705.02|697.22|699.85|692.05|642
1658460600000|2022-07-22 03:30:00|700.66|692.86|701.7|693.9|702.32|694.52|699.39|691.59|531
1658460900000|2022-07-22 03:35:00|701.71|693.91|701.33|693.53|702.15|694.35|701.06|693.26|502
1658461200000|2022-07-22 03:40:00|701.32|693.52|699.85|692.05|701.82|694.02|699.41|691.61|415
1658461500000|2022-07-22 03:45:00|699.89|692.09|699.67|691.87|700.5|692.7|698.52|690.72|451
1658461800000|2022-07-22 03:50:00|699.48|691.68|700.63|692.83|700.76|692.96|699.41|691.61|391
1658462100000|2022-07-22 03:55:00|700.62|692.82|699.19|691.39|700.77|692.97|699.09|691.29|448
1658462400000|2022-07-22 04:00:00|699.2|691.4|700.45|692.65|700.73|692.93|699.19|691.39|414
1658462700000|2022-07-22 04:05:00|700.44|692.64|700.88|693.08|702.16|694.36|700.34|692.54|431
1658463000000|2022-07-22 04:10:00|700.84|693.04|700.83|693.03|700.93|693.13|700.13|692.33|359
1658463300000|2022-07-22 04:15:00|700.8|693|702.55|694.75|702.63|694.83|700.72|692.92|447
1658463600000|2022-07-22 04:20:00|702.56|694.76|702.12|694.32|702.59|694.79|701.87|694.07|348
1658463900000|2022-07-22 04:25:00|702.13|694.33|701.37|693.57|702.27|694.47|701.27|693.47|369
1658464200000|2022-07-22 04:30:00|701.36|693.56|700.2|692.4|701.53|693.73|700.1|692.3|396
1658464500000|2022-07-22 04:35:00|700.12|692.32|700.52|692.72|701.13|693.33|700.1|692.3|274
1658464800000|2022-07-22 04:40:00|700.51|692.71|698.84|691.04|700.58|692.78|694.93|687.13|661
1658465100000|2022-07-22 04:45:00|698.83|691.03|700.21|692.41|701.21|693.41|698.78|690.98|571
1658465400000|2022-07-22 04:50:00|700.16|692.36|700.62|692.82|700.99|693.19|699.96|692.16|530
1658465700000|2022-07-22 04:55:00|700.61|692.81|700.87|693.07|701.09|693.29|700.01|692.21|498
1658466000000|2022-07-22 05:00:00|700.88|693.08|701.44|693.64|702.39|694.59|700.35|692.55|524
1658466300000|2022-07-22 05:05:00|701.4|693.6|699.92|692.12|701.92|694.12|699.84|692.04|411
1658466600000|2022-07-22 05:10:00|699.94|692.14|697.76|689.96|699.95|692.15|695.82|688.02|510
1658466900000|2022-07-22 05:15:00|697.77|689.97|700.07|692.27|702.58|694.78|697.37|689.57|588
1658467200000|2022-07-22 05:20:00|700.18|692.38|701.15|693.35|702.1|694.3|698.97|691.17|706
1658467500000|2022-07-22 05:25:00|701.2|693.4|701.33|693.53|701.83|694.03|701.08|693.28|457
1658467800000|2022-07-22 05:30:00|701.32|693.52|703.61|695.81|703.78|695.98|701.2|693.4|598
1658468100000|2022-07-22 05:35:00|703.66|695.86|703.27|695.47|703.7|695.9|702.77|694.97|414
1658468400000|2022-07-22 05:40:00|703.19|695.39|702.92|695.12|704.28|696.48|702.81|695.01|450
1658468700000|2022-07-22 05:45:00|702.93|695.13|702.1|694.3|703.36|695.56|701.39|693.59|419
1658469000000|2022-07-22 05:50:00|702.09|694.29|704.65|696.85|705.72|697.92|702.06|694.26|507
1658469300000|2022-07-22 05:55:00|704.66|696.86|705.51|697.71|705.88|698.08|704.15|696.35|505
1658469600000|2022-07-22 06:00:00|705.53|697.73|705.87|698.07|706.89|699.09|705.44|697.64|567
1658469900000|2022-07-22 06:05:00|705.89|698.09|707.04|699.24|707.63|699.83|705.85|698.05|594
1658470200000|2022-07-22 06:10:00|707.06|699.26|707.07|699.27|707.58|699.78|705.97|698.17|469
1658470500000|2022-07-22 06:15:00|707.04|699.24|705.5|697.7|707.98|700.18|705.39|697.59|626
1658470800000|2022-07-22 06:20:00|705.51|697.71|705.48|697.68|706.33|698.53|705.15|697.35|437
1658471100000|2022-07-22 06:25:00|705.47|697.67|705.74|697.94|705.85|698.05|704.95|697.15|517
1658471400000|2022-07-22 06:30:00|705.64|697.84|708.46|700.66|708.86|701.06|705.39|697.59|623
1658471700000|2022-07-22 06:35:00|708.49|700.69|706.96|699.16|709.07|701.27|706.96|699.16|626
1658472000000|2022-07-22 06:40:00|706.95|699.15|707.1|699.3|707.22|699.42|706.27|698.47|561
1658472300000|2022-07-22 06:45:00|707.09|699.29|707.97|700.17|708.86|701.06|707.06|699.26|537
1658472600000|2022-07-22 06:50:00|707.99|700.19|706.94|699.14|708.12|700.32|706.52|698.72|428
1658472900000|2022-07-22 06:55:00|706.95|699.15|708.88|701.08|709.1|701.3|706.56|698.76|503
1658473200000|2022-07-22 07:00:00|708.89|701.09|707.05|699.25|708.92|701.12|706.84|699.04|475
1658473500000|2022-07-22 07:05:00|707.13|699.33|709.15|701.35|709.2|701.4|706.84|699.04|479
1658473800000|2022-07-22 07:10:00|709.14|701.34|709.36|701.56|711.47|703.67|708.63|700.83|439
1658474100000|2022-07-22 07:15:00|709.33|701.53|708.42|700.62|709.97|702.17|706.94|699.14|618
1658474400000|2022-07-22 07:20:00|708.43|700.63|708.66|700.86|709.48|701.68|708.43|700.63|483
1658474700000|2022-07-22 07:25:00|708.69|700.89|711.27|703.47|713.45|705.65|708.65|700.85|786
1658475000000|2022-07-22 07:30:00|711.28|703.48|712.62|704.82|713.54|705.74|710.62|702.82|696
1658475300000|2022-07-22 07:35:00|712.54|704.74|707.56|699.76|712.54|704.74|707.34|699.54|733
1658475600000|2022-07-22 07:40:00|707.55|699.75|704.77|696.97|707.81|700.01|704.49|696.69|565
1658475900000|2022-07-22 07:45:00|704.78|696.98|705.42|697.62|706.84|699.04|704.73|696.93|467
1658476200000|2022-07-22 07:50:00|705.41|697.61|707.32|699.52|707.32|699.52|704.16|696.36|540
1658476500000|2022-07-22 07:55:00|707.3|699.5|707.54|699.74|708.77|700.97|706.23|698.43|603
1658476800000|2022-07-22 08:00:00|707.55|699.75|706.92|699.12|707.76|699.96|706.38|698.58|561
1658477100000|2022-07-22 08:05:00|706.9|699.1|710.17|702.37|710.33|702.53|705.9|698.1|604
1658477400000|2022-07-22 08:10:00|710.18|702.38|713.69|705.89|714.74|706.94|710.09|702.29|632
1658477700000|2022-07-22 08:15:00|713.68|705.88|714.41|706.61|715.32|707.52|712.44|704.64|594
1658478000000|2022-07-22 08:20:00|714.4|706.6|714.64|706.84|716.81|709.01|714.01|706.21|596
1658478300000|2022-07-22 08:25:00|714.63|706.83|717.74|709.94|718.05|710.25|714.52|706.72|643
1658478600000|2022-07-22 08:30:00|717.69|709.89|715.85|708.05|717.91|710.11|714.57|706.77|589
1658478900000|2022-07-22 08:35:00|715.86|708.06|717.04|709.24|718.72|710.92|715.86|708.06|626
1658479200000|2022-07-22 08:40:00|717.05|709.25|715.83|708.03|717.31|709.51|715.56|707.76|603
1658479500000|2022-07-22 08:45:00|715.84|708.04|717.83|710.03|717.84|710.04|715.27|707.47|580
1658479800000|2022-07-22 08:50:00|717.92|710.12|717.19|709.39|718.1|710.3|716.46|708.66|400
1658480100000|2022-07-22 08:55:00|717.2|709.4|720.96|713.16|723.07|715.27|717.2|709.4|698
1658480400000|2022-07-22 09:00:00|721.06|713.26|725.27|717.47|727.04|719.24|720.54|712.74|933
1658480700000|2022-07-22 09:05:00|725.26|717.46|729.16|721.36|730.57|722.77|725.11|717.31|863
1658481000000|2022-07-22 09:10:00|729.17|721.37|730.32|722.52|731.97|724.17|728.77|720.97|699
1658481300000|2022-07-22 09:15:00|730.31|722.51|730.95|723.15|731.87|724.07|729.78|721.98|709
1658481600000|2022-07-22 09:20:00|730.96|723.16|731.03|723.23|731.55|723.75|728.91|721.11|719
1658481900000|2022-07-22 09:25:00|731.02|723.22|730.76|722.96|731.34|723.54|729.72|721.92|694
1658482200000|2022-07-22 09:30:00|730.77|722.97|727.47|719.67|730.84|723.04|727.35|719.55|579
1658482500000|2022-07-22 09:35:00|727.45|719.65|728.64|720.84|728.75|720.95|726.81|719.01|583
1658482800000|2022-07-22 09:40:00|728.65|720.85|726.45|718.65|728.65|720.85|725.78|717.98|623
1658483100000|2022-07-22 09:45:00|726.47|718.67|726.97|719.17|727.32|719.52|725.73|717.93|489
1658483400000|2022-07-22 09:50:00|726.96|719.16|726.53|718.73|727.91|720.11|725.83|718.03|575
1658483700000|2022-07-22 09:55:00|726.56|718.76|726.68|718.88|726.98|719.18|725.59|717.79|458
1658484000000|2022-07-22 10:00:00|726.67|718.87|728.92|721.12|728.92|721.12|726.38|718.58|570
1658484300000|2022-07-22 10:05:00|728.91|721.11|728.19|720.39|728.99|721.19|727.8|720|376
1658484600000|2022-07-22 10:10:00|728.2|720.4|727.62|719.82|729.58|721.78|727.36|719.56|408
1658484900000|2022-07-22 10:15:00|727.63|719.83|728.08|720.28|728.21|720.41|726.89|719.09|539
1658485200000|2022-07-22 10:20:00|728.05|720.25|725.28|717.48|728.79|720.99|725.24|717.44|525
1658485500000|2022-07-22 10:25:00|725.24|717.44|725.36|717.56|726.25|718.45|724.67|716.87|574
1658485800000|2022-07-22 10:30:00|725.37|717.57|726.23|718.43|726.39|718.59|724.87|717.07|458
1658486100000|2022-07-22 10:35:00|726.22|718.42|726.33|718.53|727.2|719.4|725.92|718.12|508
1658486400000|2022-07-22 10:40:00|726.34|718.54|726.28|718.48|727.11|719.31|725.07|717.27|551
1658486700000|2022-07-22 10:45:00|726.23|718.43|725.77|717.97|726.46|718.66|725.63|717.83|390
1658487000000|2022-07-22 10:50:00|725.78|717.98|725.4|717.6|725.85|718.05|723.44|715.64|599
1658487300000|2022-07-22 10:55:00|725.42|717.62|722.79|714.99|725.52|717.72|721.27|713.47|645
1658487600000|2022-07-22 11:00:00|722.75|714.95|724.83|717.03|725.04|717.24|721.95|714.15|690
1658487900000|2022-07-22 11:05:00|724.84|717.04|721.99|714.19|725.2|717.4|721.45|713.65|551
1658488200000|2022-07-22 11:10:00|721.98|714.18|723.66|715.86|723.92|716.12|721.93|714.13|484
1658488500000|2022-07-22 11:15:00|723.69|715.89|722.33|714.53|723.71|715.91|722.28|714.48|404
1658488800000|2022-07-22 11:20:00|722.32|714.52|724.05|716.25|725.13|717.33|722.32|714.52|545
1658489100000|2022-07-22 11:25:00|724.04|716.24|725.01|717.21|725.51|717.71|723.19|715.39|529
1658489400000|2022-07-22 11:30:00|725|717.2|724.03|716.23|725.21|717.41|722.9|715.1|469
1658489700000|2022-07-22 11:35:00|724.02|716.22|724.29|716.49|724.93|717.13|723.8|716|487
1658490000000|2022-07-22 11:40:00|724.28|716.48|724.63|716.83|725.61|717.81|724.07|716.27|460
1658490300000|2022-07-22 11:45:00|724.62|716.82|725.83|718.03|726.05|718.25|723.91|716.11|530
1658490600000|2022-07-22 11:50:00|725.81|718.01|725.87|718.07|726.27|718.47|725.69|717.89|476
1658490900000|2022-07-22 11:55:00|725.88|718.08|725.69|717.89|726.13|718.33|725.25|717.45|573
1658491200000|2022-07-22 12:00:00|725.7|717.9|728.34|720.54|728.37|720.57|725.34|717.54|520
1658491500000|2022-07-22 12:05:00|728.31|720.51|727.92|720.12|728.83|721.03|726.83|719.03|514
1658491800000|2022-07-22 12:10:00|727.91|720.11|729.13|721.33|729.21|721.41|727.69|719.89|354
1658492100000|2022-07-22 12:15:00|729.18|721.38|731.07|723.27|731.3|723.5|728.75|720.95|441
1658492400000|2022-07-22 12:20:00|731.06|723.26|727.28|719.48|731.06|723.26|725.94|718.14|505
1658492700000|2022-07-22 12:25:00|727.36|719.56|726.01|718.21|727.87|720.07|725.81|718.01|549
1658493000000|2022-07-22 12:30:00|726|718.2|725.05|717.25|726.66|718.86|724.68|716.88|486
1658493300000|2022-07-22 12:35:00|725.04|717.24|724.15|716.35|725.79|717.99|723.98|716.18|431
1658493600000|2022-07-22 12:40:00|724.16|716.36|723.53|715.73|724.62|716.82|723.31|715.51|466
1658493900000|2022-07-22 12:45:00|723.5|715.7|726.21|718.41|726.28|718.48|723.4|715.6|436
1658494200000|2022-07-22 12:50:00|726.24|718.44|722.87|715.07|726.83|719.03|721.83|714.03|467
1658494500000|2022-07-22 12:55:00|722.89|715.09|723.51|715.71|724.29|716.49|721.86|714.06|482
1658494800000|2022-07-22 13:00:00|723.53|715.73|723.34|715.54|723.88|716.08|722.88|715.08|492
1658495100000|2022-07-22 13:05:00|723.35|715.55|724.56|716.76|725.45|717.65|723.32|715.52|443
1658495400000|2022-07-22 13:10:00|724.58|716.78|724.98|717.18|725.55|717.75|723.95|716.15|376
1658495700000|2022-07-22 13:15:00|725|717.2|725.23|717.43|725.58|717.78|723.19|715.39|480
1658496000000|2022-07-22 13:20:00|725.22|717.42|719.38|711.58|725.31|717.51|719.28|711.48|532
1658496300000|2022-07-22 13:25:00|719.59|711.79|720.31|712.51|720.87|713.07|718.39|710.59|683
1658496600000|2022-07-22 13:30:00|720.34|712.54|717.77|709.97|721.48|713.68|717.6|709.8|912
1658496900000|2022-07-22 13:35:00|717.79|709.99|719.82|712.02|720.68|712.88|716.47|708.67|888
1658497200000|2022-07-22 13:40:00|719.83|712.03|718.97|711.17|720.72|712.92|718.91|711.11|685
1658497500000|2022-07-22 13:45:00|719.11|711.31|721.42|713.62|722.02|714.22|716.98|709.18|846
1658497800000|2022-07-22 13:50:00|721.47|713.67|719.59|711.79|724.1|716.3|719.02|711.22|847
1658498100000|2022-07-22 13:55:00|719.52|711.72|713.97|706.17|719.65|711.85|713.71|705.91|849
1658498400000|2022-07-22 14:00:00|713.98|706.18|715.08|707.28|715.54|707.74|710.45|702.65|887
1658498700000|2022-07-22 14:05:00|715.07|707.27|711.47|703.67|715.09|707.29|710.91|703.11|925
1658499000000|2022-07-22 14:10:00|711.45|703.65|714.88|707.08|715.76|707.96|711.23|703.43|846
1658499300000|2022-07-22 14:15:00|714.87|707.07|715.61|707.81|715.88|708.08|713.43|705.63|730
1658499600000|2022-07-22 14:20:00|715.6|707.8|713.04|705.24|715.69|707.89|711.39|703.59|846
1658499900000|2022-07-22 14:25:00|713.03|705.23|713.19|705.39|714.14|706.34|710.95|703.15|726
1658500200000|2022-07-22 14:30:00|713.2|705.4|714.3|706.5|715.85|708.05|713.01|705.21|838
1658500500000|2022-07-22 14:35:00|714.32|706.52|712.66|704.86|714.35|706.55|712.1|704.3|678
1658500800000|2022-07-22 14:40:00|712.67|704.87|714.08|706.28|715.16|707.36|712.58|704.78|687
1658501100000|2022-07-22 14:45:00|714.1|706.3|716.32|708.52|716.37|708.57|713.99|706.19|694
1658501400000|2022-07-22 14:50:00|716.33|708.53|719.51|711.71|719.91|712.11|716.31|708.51|684
1658501700000|2022-07-22 14:55:00|719.52|711.72|718.74|710.94|719.83|712.03|718.47|710.67|558
1658502000000|2022-07-22 15:00:00|718.75|710.95|714.15|706.35|719.6|711.8|714|706.2|754
1658502300000|2022-07-22 15:05:00|714.16|706.36|716.8|709|717.5|709.7|714.03|706.23|750
1658502600000|2022-07-22 15:10:00|716.82|709.02|716.46|708.66|717.14|709.34|716.22|708.42|584
1658502900000|2022-07-22 15:15:00|716.45|708.65|713.08|705.28|716.49|708.69|712.02|704.22|714
1658503200000|2022-07-22 15:20:00|713.03|705.23|707.06|699.26|713.07|705.27|707|699.2|724
1658503500000|2022-07-22 15:25:00|707.04|699.24|703.96|696.16|708.65|700.85|702.92|695.12|817
1658503800000|2022-07-22 15:30:00|703.97|696.17|701.14|693.34|704.09|696.29|699.71|691.91|767
1658504100000|2022-07-22 15:35:00|701.13|693.33|699.69|691.89|701.97|694.17|699.28|691.48|792
1658504400000|2022-07-22 15:40:00|699.61|691.81|699.06|691.26|701.39|693.59|698.14|690.34|747
1658504700000|2022-07-22 15:45:00|699.07|691.27|699.85|692.05|700.2|692.4|698.82|691.02|692
1658505000000|2022-07-22 15:50:00|699.88|692.08|700.43|692.63|700.63|692.83|698.21|690.41|683
1658505300000|2022-07-22 15:55:00|700.4|692.6|700.25|692.45|700.4|692.6|699.03|691.23|601
1658505600000|2022-07-22 16:00:00|700.24|692.44|700.91|693.11|700.91|693.11|698.53|690.73|710
1658505900000|2022-07-22 16:05:00|701.19|693.39|702.41|694.61|703.4|695.6|700.54|692.74|658
1658506200000|2022-07-22 16:10:00|702.42|694.62|702.48|694.68|702.9|695.1|700.48|692.68|833
1658506500000|2022-07-22 16:15:00|702.6|694.8|704.21|696.41|704.24|696.44|701.96|694.16|802
1658506800000|2022-07-22 16:20:00|704.2|696.4|704.49|696.69|704.83|697.03|703.84|696.04|699
1658507100000|2022-07-22 16:25:00|704.5|696.7|705.19|697.39|705.19|697.39|703.52|695.72|615
1658507400000|2022-07-22 16:30:00|705.18|697.38|707|699.2|707.47|699.67|704.99|697.19|571
1658507700000|2022-07-22 16:35:00|706.97|699.17|703.76|695.96|707.04|699.24|703.21|695.41|513
1658508000000|2022-07-22 16:40:00|703.77|695.97|704.18|696.38|704.77|696.97|701.26|693.46|689
1658508300000|2022-07-22 16:45:00|704.19|696.39|705.24|697.44|706.34|698.54|703.65|695.85|668
1658508600000|2022-07-22 16:50:00|705.27|697.47|705.8|698|705.83|698.03|704.9|697.1|558
1658508900000|2022-07-22 16:55:00|705.79|697.99|705.32|697.52|706.3|698.5|704.91|697.11|486
1658509200000|2022-07-22 17:00:00|705.33|697.53|704.74|696.94|705.39|697.59|703.42|695.62|514
1658509500000|2022-07-22 17:05:00|704.75|696.95|707.39|699.59|707.83|700.03|704.75|696.95|669
1658509800000|2022-07-22 17:10:00|707.34|699.54|705.19|697.39|707.75|699.95|705.07|697.27|602
1658510100000|2022-07-22 17:15:00|705.23|697.43|703.94|696.14|705.38|697.58|703.6|695.8|583
1658510400000|2022-07-22 17:20:00|703.9|696.1|703.28|695.48|704.15|696.35|702.91|695.11|571
1658510700000|2022-07-22 17:25:00|703.29|695.49|701.61|693.81|703.37|695.57|699.96|692.16|698
1658511000000|2022-07-22 17:30:00|701.59|693.79|700.98|693.18|703.21|695.41|700.81|693.01|652
1658511300000|2022-07-22 17:35:00|700.96|693.16|700.41|692.61|700.97|693.17|698.61|690.81|686
1658511600000|2022-07-22 17:40:00|700.36|692.56|700.19|692.39|700.42|692.62|697.95|690.15|756
1658511900000|2022-07-22 17:45:00|700.2|692.4|702.13|694.33|702.86|695.06|699.74|691.94|672
1658512200000|2022-07-22 17:50:00|702.04|694.24|701.3|693.5|702.04|694.24|699.44|691.64|686
1658512500000|2022-07-22 17:55:00|701.29|693.49|702.35|694.55|702.78|694.98|701.28|693.48|562
1658512800000|2022-07-22 18:00:00|702.34|694.54|700.41|692.61|702.46|694.66|699.81|692.01|629
1658513100000|2022-07-22 18:05:00|700.53|692.73|700.59|692.79|701.7|693.9|699.93|692.13|614
1658513400000|2022-07-22 18:10:00|700.57|692.77|700.34|692.54|700.97|693.17|699.86|692.06|485
1658513700000|2022-07-22 18:15:00|700.38|692.58|702.22|694.42|702.42|694.62|700.29|692.49|528
1658514000000|2022-07-22 18:20:00|702.18|694.38|702.8|695|703.98|696.18|701.7|693.9|473
1658514300000|2022-07-22 18:25:00|702.86|695.06|702.58|694.78|703.17|695.37|701.97|694.17|564
1658514600000|2022-07-22 18:30:00|702.55|694.75|704.67|696.87|704.97|697.17|701.99|694.19|594
1658514900000|2022-07-22 18:35:00|704.68|696.88|705.2|697.4|705.51|697.71|704.39|696.59|445
1658515200000|2022-07-22 18:40:00|705.23|697.43|703.65|695.85|705.39|697.59|703.47|695.67|415
1658515500000|2022-07-22 18:45:00|703.62|695.82|704.2|696.4|704.24|696.44|703.52|695.72|431
1658515800000|2022-07-22 18:50:00|704.19|696.39|704.56|696.76|705.17|697.37|704.01|696.21|483
1658516100000|2022-07-22 18:55:00|704.57|696.77|704.64|696.84|705.44|697.64|704.5|696.7|518
1658516400000|2022-07-22 19:00:00|704.65|696.85|705.15|697.35|705.62|697.82|703.96|696.16|517
1658516700000|2022-07-22 19:05:00|705.14|697.34|704.18|696.38|705.45|697.65|703.67|695.87|543
1658517000000|2022-07-22 19:10:00|704.19|696.39|705.4|697.6|705.76|697.96|703.59|695.79|485
1658517300000|2022-07-22 19:15:00|705.41|697.61|704.92|697.12|705.45|697.65|704.85|697.05|416
1658517600000|2022-07-22 19:20:00|704.91|697.11|705.57|697.77|705.91|698.11|704.79|696.99|498
1658517900000|2022-07-22 19:25:00|705.54|697.74|705.62|697.82|705.7|697.9|704.68|696.88|448
1658518200000|2022-07-22 19:30:00|705.61|697.81|691.12|683.32|705.88|698.08|689.42|681.62|859
1658518500000|2022-07-22 19:35:00|691.1|683.3|691.69|683.89|693.85|686.05|690.71|682.91|776
1658518800000|2022-07-22 19:40:00|691.7|683.9|686.66|678.86|691.94|684.14|686.56|678.76|832
1658519100000|2022-07-22 19:45:00|686.64|678.84|686.55|678.75|687.07|679.27|682.41|674.61|858
1658519400000|2022-07-22 19:50:00|686.58|678.78|682.06|674.26|687.07|679.27|681.07|673.27|762
1658519700000|2022-07-22 19:55:00|682.08|674.28|682.17|674.37|683.37|675.57|679.81|672.01|714
1658520000000|2022-07-22 20:00:00|682.19|674.39|680.82|673.02|682.31|674.51|680.06|672.26|697
1658520300000|2022-07-22 20:05:00|680.84|673.04|679.04|671.24|681.71|673.91|678.61|670.81|567
1658520600000|2022-07-22 20:10:00|679.03|671.23|681.45|673.65|681.56|673.76|678.97|671.17|561
1658520900000|2022-07-22 20:15:00|681.43|673.63|682.31|674.51|683.06|675.26|680.19|672.39|450
1658521200000|2022-07-22 20:20:00|682.26|674.46|682.33|674.53|683.14|675.34|681.75|673.95|428
1658521500000|2022-07-22 20:25:00|682.35|674.55|683.86|676.06|683.99|676.19|682.31|674.51|456
1658521800000|2022-07-22 20:30:00|683.84|676.04|684.91|677.11|685.25|677.45|683.83|676.03|504
1658522100000|2022-07-22 20:35:00|684.92|677.12|682.41|674.61|685.2|677.4|682.33|674.53|422
1658522400000|2022-07-22 20:40:00|682.43|674.63|685.05|677.25|685.07|677.27|681.72|673.92|568
1658522700000|2022-07-22 20:45:00|685|677.2|685.83|678.03|685.84|678.04|683.58|675.78|491
1658523000000|2022-07-22 20:50:00|685.81|678.01|683.66|675.86|686.21|678.41|683.6|675.8|556
1658523300000|2022-07-22 20:55:00|683.6|675.8|686.04|678.24|686.19|678.39|683.04|675.24|393
1658559600000|2022-07-23 07:00:00|701.42|693.62|701.52|693.72|702.86|695.06|700.99|693.19|531
1658559900000|2022-07-23 07:05:00|701.5|693.7|696.91|689.11|701.51|693.71|696.64|688.84|641
1658560200000|2022-07-23 07:10:00|696.9|689.1|698.54|690.74|699.01|691.21|696.7|688.9|509
1658560500000|2022-07-23 07:15:00|698.55|690.75|696.67|688.87|699.17|691.37|696.5|688.7|569
1658560800000|2022-07-23 07:20:00|696.66|688.86|697.49|689.69|697.52|689.72|696.1|688.3|365
1658561100000|2022-07-23 07:25:00|697.5|689.7|699.87|692.07|700.18|692.38|697.34|689.54|642
1658561400000|2022-07-23 07:30:00|699.86|692.06|699.99|692.19|700.62|692.82|699.49|691.69|480
1658561700000|2022-07-23 07:35:00|699.97|692.17|700.07|692.27|700.63|692.83|699.87|692.07|334
1658562000000|2022-07-23 07:40:00|699.98|692.18|699.24|691.44|699.98|692.18|699.04|691.24|493
1658562300000|2022-07-23 07:45:00|699.21|691.41|699.71|691.91|699.9|692.1|699.07|691.27|410
1658562600000|2022-07-23 07:50:00|699.72|691.92|698.85|691.05|699.74|691.94|698.74|690.94|382
1658562900000|2022-07-23 07:55:00|698.87|691.07|700.68|692.88|700.83|693.03|698.87|691.07|346
1658563200000|2022-07-23 08:00:00|700.69|692.89|702.03|694.23|702.04|694.24|700.11|692.31|423
1658563500000|2022-07-23 08:05:00|702.04|694.24|703.05|695.25|703.47|695.67|701.47|693.67|543
1658563800000|2022-07-23 08:10:00|703.16|695.36|704.22|696.42|704.75|696.95|703.03|695.23|370
1658564100000|2022-07-23 08:15:00|704.27|696.47|703.75|695.95|704.51|696.71|703.46|695.66|445
1658564400000|2022-07-23 08:20:00|703.74|695.94|703.52|695.72|704.35|696.55|702.58|694.78|570
1658564700000|2022-07-23 08:25:00|703.51|695.71|705.74|697.94|706.62|698.82|703.47|695.67|537
1658565000000|2022-07-23 08:30:00|705.73|697.93|705.21|697.41|706.16|698.36|705.08|697.28|393
1658565300000|2022-07-23 08:35:00|705.22|697.42|704.86|697.06|705.8|698|704.75|696.95|449
1658565600000|2022-07-23 08:40:00|704.87|697.07|705.03|697.23|705.45|697.65|704.62|696.82|413
1658565900000|2022-07-23 08:45:00|705.02|697.22|700.57|692.77|705.03|697.23|700.23|692.43|621
1658566200000|2022-07-23 08:50:00|700.56|692.76|695.14|687.34|700.66|692.86|695|687.2|620
1658566500000|2022-07-23 08:55:00|695.22|687.42|692.74|684.94|696.35|688.55|691.64|683.84|603
1658566800000|2022-07-23 09:00:00|692.77|684.97|692.85|685.05|695.26|687.46|692.7|684.9|669
1658567100000|2022-07-23 09:05:00|692.86|685.06|694.65|686.85|694.87|687.07|690.85|683.05|671
1658567400000|2022-07-23 09:10:00|694.64|686.84|694.96|687.16|694.97|687.17|694.08|686.28|587
1658567700000|2022-07-23 09:15:00|695.04|687.24|694.12|686.32|695.44|687.64|693.85|686.05|530
1658568000000|2022-07-23 09:20:00|694.1|686.3|693.71|685.91|694.14|686.34|692.12|684.32|511
1658568300000|2022-07-23 09:25:00|693.69|685.89|694.81|687.01|695.35|687.55|692.79|684.99|519
1658568600000|2022-07-23 09:30:00|694.83|687.03|693.59|685.79|694.94|687.14|692.95|685.15|495
1658568900000|2022-07-23 09:35:00|693.6|685.8|693.32|685.52|693.97|686.17|693.08|685.28|417
1658569200000|2022-07-23 09:40:00|693.31|685.51|694.81|687.01|694.91|687.11|693.25|685.45|489
1658569500000|2022-07-23 09:45:00|694.79|686.99|692.95|685.15|694.88|687.08|692.75|684.95|376
1658569800000|2022-07-23 09:50:00|693.01|685.21|693.34|685.54|693.35|685.55|691.89|684.09|489
1658570100000|2022-07-23 09:55:00|693.32|685.52|692.42|684.62|693.58|685.78|691.43|683.63|547
1658570400000|2022-07-23 10:00:00|692.44|684.64|692.44|684.64|692.8|685|691.97|684.17|446
1658570700000|2022-07-23 10:05:00|692.47|684.67|694.2|686.4|694.22|686.42|692.47|684.67|390
1658571000000|2022-07-23 10:10:00|694.18|686.38|694.45|686.65|694.79|686.99|694.18|686.38|396
1658571300000|2022-07-23 10:15:00|694.48|686.68|693.66|685.86|694.64|686.84|692.72|684.92|360
1658571600000|2022-07-23 10:20:00|693.71|685.91|694|686.2|695.73|687.93|693.43|685.63|421
1658571900000|2022-07-23 10:25:00|693.96|686.16|693.28|685.48|694.03|686.23|692.85|685.05|410
1658572200000|2022-07-23 10:30:00|693.27|685.47|692.01|684.21|693.58|685.78|691.66|683.86|478
1658572500000|2022-07-23 10:35:00|691.99|684.19|685.57|677.77|692.05|684.25|684.31|676.51|794
1658572800000|2022-07-23 10:40:00|685.56|677.76|685.14|677.34|686.64|678.84|684.84|677.04|676
1658573100000|2022-07-23 10:45:00|685.12|677.32|687.53|679.73|688|680.2|683.46|675.66|735
1658573400000|2022-07-23 10:50:00|687.54|679.74|685.86|678.06|687.61|679.81|685.51|677.71|533
1658573700000|2022-07-23 10:55:00|685.85|678.05|686.51|678.71|687.43|679.63|685.24|677.44|524
1658574000000|2022-07-23 11:00:00|686.47|678.67|684.77|676.97|687.02|679.22|683.66|675.86|643
1658574300000|2022-07-23 11:05:00|684.76|676.96|683.03|675.23|684.76|676.96|682.69|674.89|558
1658574600000|2022-07-23 11:10:00|683.02|675.22|679.91|672.11|683.9|676.1|679.44|671.64|595
1658574900000|2022-07-23 11:15:00|679.95|672.15|679.78|671.98|680.68|672.88|677.83|670.03|687
1658575200000|2022-07-23 11:20:00|679.79|671.99|680.31|672.51|681.29|673.49|679.78|671.98|507
1658575500000|2022-07-23 11:25:00|680.29|672.49|682.22|674.42|682.46|674.66|680.23|672.43|473
1658575800000|2022-07-23 11:30:00|682.21|674.41|681.01|673.21|682.21|674.41|680.21|672.41|539
1658576100000|2022-07-23 11:35:00|681|673.2|678.58|670.78|681.01|673.21|678.45|670.65|553
1658576400000|2022-07-23 11:40:00|678.65|670.85|677.12|669.32|679.32|671.52|675.99|668.19|628
1658576700000|2022-07-23 11:45:00|677|669.2|675.99|668.19|678.48|670.68|675.99|668.19|585
1658577000000|2022-07-23 11:50:00|676|668.2|674.39|666.59|676.59|668.79|673.3|665.5|593
1658577300000|2022-07-23 11:55:00|674.37|666.57|673.79|665.99|675.01|667.21|673.53|665.73|497
1658577600000|2022-07-23 12:00:00|673.81|666.01|671.06|663.26|673.98|666.18|670.84|663.04|748
1658577900000|2022-07-23 12:05:00|671.08|663.28|672.02|664.22|672.06|664.26|667.52|659.72|786
1658578200000|2022-07-23 12:10:00|672.01|664.21|675.2|667.4|675.95|668.15|671.84|664.04|698
1658578500000|2022-07-23 12:15:00|675.19|667.39|675.11|667.31|676.06|668.26|674.44|666.64|482
1658578800000|2022-07-23 12:20:00|675.12|667.32|676.55|668.75|676.64|668.84|674.05|666.25|481
1658579100000|2022-07-23 12:25:00|676.54|668.74|675.78|667.98|676.54|668.74|675.5|667.7|461
1658579400000|2022-07-23 12:30:00|675.77|667.97|676.35|668.55|676.94|669.14|675.25|667.45|378
1658579700000|2022-07-23 12:35:00|676.36|668.56|678.71|670.91|678.8|671|676.35|668.55|497
1658580000000|2022-07-23 12:40:00|678.75|670.95|678.01|670.21|679.6|671.8|678|670.2|384
1658580300000|2022-07-23 12:45:00|678|670.2|677.99|670.19|679.22|671.42|677.64|669.84|491
1658580600000|2022-07-23 12:50:00|677.98|670.18|677.95|670.15|678.84|671.04|677.35|669.55|412
1658580900000|2022-07-23 12:55:00|677.94|670.14|678.49|670.69|678.79|670.99|677.69|669.89|410
1658581200000|2022-07-23 13:00:00|678.48|670.68|679.38|671.58|679.38|671.58|677.96|670.16|345
1658581500000|2022-07-23 13:05:00|679.36|671.56|678.43|670.63|679.4|671.6|677.89|670.09|356
1658581800000|2022-07-23 13:10:00|678.45|670.65|680.96|673.16|680.98|673.18|678.31|670.51|422
1658582100000|2022-07-23 13:15:00|680.99|673.19|680.79|672.99|681.72|673.92|680.66|672.86|489
1658582400000|2022-07-23 13:20:00|680.76|672.96|677.74|669.94|681.16|673.36|677.06|669.26|471
1658582700000|2022-07-23 13:25:00|677.75|669.95|678.16|670.36|678.18|670.38|677.15|669.35|351
1658583000000|2022-07-23 13:30:00|678.18|670.38|678.69|670.89|678.77|670.97|677.82|670.02|324
1658583300000|2022-07-23 13:35:00|678.68|670.88|680.55|672.75|680.68|672.88|678.67|670.87|396
1658583600000|2022-07-23 13:40:00|680.57|672.77|680.42|672.62|680.86|673.06|680.01|672.21|377
1658583900000|2022-07-23 13:45:00|680.41|672.61|681.61|673.81|681.61|673.81|680.33|672.53|450
1658584200000|2022-07-23 13:50:00|681.6|673.8|682.68|674.88|682.72|674.92|681.41|673.61|479
1658584500000|2022-07-23 13:55:00|682.74|674.94|681.93|674.13|682.74|674.94|681.64|673.84|401
1658584800000|2022-07-23 14:00:00|681.92|674.12|681.4|673.6|682.36|674.56|681.4|673.6|400
1658585100000|2022-07-23 14:05:00|681.38|673.58|682.26|674.46|682.92|675.12|680.56|672.76|414
1658585400000|2022-07-23 14:10:00|682.25|674.45|680.41|672.61|682.25|674.45|680.11|672.31|315
1658585700000|2022-07-23 14:15:00|680.37|672.57|677.8|670|680.63|672.83|677.8|670|336
1658586000000|2022-07-23 14:20:00|677.79|669.99|679.94|672.14|682.03|674.23|677.74|669.94|586
1658586300000|2022-07-23 14:25:00|679.92|672.12|677.38|669.58|680.05|672.25|677.37|669.57|426
1658586600000|2022-07-23 14:30:00|677.37|669.57|677.91|670.11|678.43|670.63|677.36|669.56|398
1658586900000|2022-07-23 14:35:00|677.9|670.1|678.31|670.51|679.5|671.7|677.9|670.1|475
1658587200000|2022-07-23 14:40:00|678.3|670.5|678.64|670.84|678.78|670.98|678.1|670.3|394
1658587500000|2022-07-23 14:45:00|678.63|670.83|677.84|670.04|678.94|671.14|677.83|670.03|362
1658587800000|2022-07-23 14:50:00|677.85|670.05|674.91|667.11|677.98|670.18|674.68|666.88|466
1658588100000|2022-07-23 14:55:00|674.89|667.09|674.6|666.8|674.89|667.09|671.12|663.32|590
1658588400000|2022-07-23 15:00:00|674.61|666.81|677.86|670.06|678.06|670.26|674.52|666.72|603
1658588700000|2022-07-23 15:05:00|677.85|670.05|678.86|671.06|678.86|671.06|677.47|669.67|405
1658589000000|2022-07-23 15:10:00|678.85|671.05|680.12|672.32|680.5|672.7|678.85|671.05|413
1658589300000|2022-07-23 15:15:00|680.13|672.33|680.31|672.51|680.44|672.64|679.52|671.72|441
1658589600000|2022-07-23 15:20:00|680.28|672.48|677.68|669.88|680.6|672.8|677.54|669.74|473
1658589900000|2022-07-23 15:25:00|677.69|669.89|676.21|668.41|677.69|669.89|675.26|667.46|485
1658590200000|2022-07-23 15:30:00|676.19|668.39|678.94|671.14|679.89|672.09|674.87|667.07|623
1658590500000|2022-07-23 15:35:00|678.91|671.11|677.78|669.98|679.04|671.24|677.39|669.59|461
1658590800000|2022-07-23 15:40:00|677.82|670.02|677.46|669.66|677.92|670.12|677.22|669.42|362
1658591100000|2022-07-23 15:45:00|677.47|669.67|676.6|668.8|677.67|669.87|676.6|668.8|372
1658591400000|2022-07-23 15:50:00|676.61|668.81|678.04|670.24|678.13|670.33|676.38|668.58|479
1658591700000|2022-07-23 15:55:00|678|670.2|678.38|670.58|679.35|671.55|677.11|669.31|557
1658592000000|2022-07-23 16:00:00|678.37|670.57|677.81|670.01|679.01|671.21|676.51|668.71|482
1658592300000|2022-07-23 16:05:00|677.88|670.08|677.83|670.03|678.53|670.73|676.77|668.97|511
1658592600000|2022-07-23 16:10:00|677.82|670.02|679.89|672.09|679.95|672.15|677.68|669.88|341
1658592900000|2022-07-23 16:15:00|679.88|672.08|680.3|672.5|681.05|673.25|679.57|671.77|537
1658593200000|2022-07-23 16:20:00|680.29|672.49|680.87|673.07|680.95|673.15|679.61|671.81|486
1658593500000|2022-07-23 16:25:00|680.88|673.08|680.62|672.82|681.24|673.44|680.4|672.6|469
1658593800000|2022-07-23 16:30:00|680.63|672.83|679.15|671.35|680.63|672.83|679.09|671.29|484
1658594100000|2022-07-23 16:35:00|679.14|671.34|676.95|669.15|679.14|671.34|675.95|668.15|588
1658594400000|2022-07-23 16:40:00|676.98|669.18|679.04|671.24|680.38|672.58|676.89|669.09|634
1658594700000|2022-07-23 16:45:00|679.05|671.25|677.2|669.4|679.06|671.26|677.06|669.26|459
1658595000000|2022-07-23 16:50:00|677.26|669.46|677.56|669.76|678.17|670.37|676.45|668.65|443
1658595300000|2022-07-23 16:55:00|677.59|669.79|675.54|667.74|677.68|669.88|675.17|667.37|546
1658595600000|2022-07-23 17:00:00|675.62|667.82|677.07|669.27|677.54|669.74|673.58|665.78|611
1658595900000|2022-07-23 17:05:00|677.09|669.29|673.38|665.58|677.09|669.29|672|664.2|663
1658596200000|2022-07-23 17:10:00|673.32|665.52|671.75|663.95|673.32|665.52|671.62|663.82|637
1658596500000|2022-07-23 17:15:00|671.74|663.94|671.74|663.94|673.12|665.32|671.24|663.44|638
1658596800000|2022-07-23 17:20:00|671.73|663.93|670.13|662.33|673.06|665.26|668.66|660.86|668
1658597100000|2022-07-23 17:25:00|670.09|662.29|672.56|664.76|673.66|665.86|669.78|661.98|680
1658597400000|2022-07-23 17:30:00|672.57|664.77|668.09|660.29|672.57|664.77|666.31|658.51|742
1658597700000|2022-07-23 17:35:00|668.1|660.3|668.92|661.12|669.81|662.01|667.8|660|559
1658598000000|2022-07-23 17:40:00|668.9|661.1|666.17|658.37|669.9|662.1|666.09|658.29|659
1658598300000|2022-07-23 17:45:00|666.18|658.38|667.87|660.07|669.68|661.88|665.73|657.93|695
1658598600000|2022-07-23 17:50:00|667.86|660.06|667.27|659.47|668.26|660.46|667.11|659.31|543
1658598900000|2022-07-23 17:55:00|667.29|659.49|667.44|659.64|667.91|660.11|666.28|658.48|569
1658599200000|2022-07-23 18:00:00|667.42|659.62|667.33|659.53|668.83|661.03|666.72|658.92|609
1658599500000|2022-07-23 18:05:00|667.32|659.52|669.9|662.1|670.01|662.21|665.08|657.28|786
1658599800000|2022-07-23 18:10:00|669.86|662.06|670.96|663.16|671.19|663.39|669.71|661.91|530
1658600100000|2022-07-23 18:15:00|670.97|663.17|671.4|663.6|672.19|664.39|670.75|662.95|621
1658600400000|2022-07-23 18:20:00|671.42|663.62|671.39|663.59|671.66|663.86|670.82|663.02|450
1658600700000|2022-07-23 18:25:00|671.36|663.56|671.88|664.08|672|664.2|670.51|662.71|413
1658601000000|2022-07-23 18:30:00|671.87|664.07|671.55|663.75|671.87|664.07|671.19|663.39|240
1658601300000|2022-07-23 18:35:00|671.54|663.74|669.55|661.75|671.66|663.86|669.12|661.32|418
1658601600000|2022-07-23 18:40:00|669.52|661.72|670.1|662.3|670.24|662.44|669.25|661.45|291
1658601900000|2022-07-23 18:45:00|670.12|662.32|666.87|659.07|670.33|662.53|666.83|659.03|369
1658602200000|2022-07-23 18:50:00|666.85|659.05|668.45|660.65|668.83|661.03|666.84|659.04|584
1658602500000|2022-07-23 18:55:00|668.47|660.67|668.15|660.35|671.5|663.7|667.43|659.63|580
1658602800000|2022-07-23 19:00:00|668.14|660.34|668.57|660.77|668.57|660.77|667.38|659.58|466
1658603100000|2022-07-23 19:05:00|668.58|660.78|670.93|663.13|672.94|665.14|668.54|660.74|566
1658603400000|2022-07-23 19:10:00|670.92|663.12|669.56|661.76|672.09|664.29|667.6|659.8|657
1658603700000|2022-07-23 19:15:00|669.55|661.75|669.01|661.21|669.57|661.77|667.77|659.97|461
1658604000000|2022-07-23 19:20:00|669|661.2|669.35|661.55|670.04|662.24|668.95|661.15|405
1658604300000|2022-07-23 19:25:00|669.36|661.56|672.26|664.46|672.29|664.49|669.35|661.55|502
1658604600000|2022-07-23 19:30:00|672.27|664.47|674.16|666.36|674.16|666.36|672.01|664.21|473
1658604900000|2022-07-23 19:35:00|674.17|666.37|674.23|666.43|674.54|666.74|673.86|666.06|378
1658605200000|2022-07-23 19:40:00|674.2|666.4|675.56|667.76|675.73|667.93|674.09|666.29|396
1658605500000|2022-07-23 19:45:00|675.61|667.81|678.09|670.29|678.66|670.86|675.44|667.64|513
1658605800000|2022-07-23 19:50:00|678.07|670.27|678.24|670.44|678.86|671.06|677.93|670.13|410
1658606100000|2022-07-23 19:55:00|678.25|670.45|679|671.2|680.2|672.4|678.18|670.38|430
1658606400000|2022-07-23 20:00:00|678.99|671.19|680.04|672.24|680.28|672.48|678.09|670.29|503
1658606700000|2022-07-23 20:05:00|680.05|672.25|680.72|672.92|682.38|674.58|680.01|672.21|625
1658607000000|2022-07-23 20:10:00|680.73|672.93|681.02|673.22|681.34|673.54|679.22|671.42|463
1658607300000|2022-07-23 20:15:00|680.96|673.16|680.84|673.04|681.44|673.64|679.63|671.83|434
1658607600000|2022-07-23 20:20:00|680.83|673.03|679.85|672.05|681.14|673.34|678.67|670.87|450
1658607900000|2022-07-23 20:25:00|679.87|672.07|678.8|671|679.91|672.11|678.59|670.79|319
1658608200000|2022-07-23 20:30:00|678.78|670.98|682.07|674.27|682.39|674.59|678.52|670.72|416
1658608500000|2022-07-23 20:35:00|682.08|674.28|682.44|674.64|682.45|674.65|681.18|673.38|295
1658608800000|2022-07-23 20:40:00|682.43|674.63|681.91|674.11|682.53|674.73|681.5|673.7|270
1658609100000|2022-07-23 20:45:00|681.89|674.09|682.37|674.57|682.73|674.93|681.81|674.01|354
1658609400000|2022-07-23 20:50:00|682.38|674.58|685.77|677.97|686.02|678.22|682.38|674.58|454
1658609700000|2022-07-23 20:55:00|685.78|677.98|685.63|677.83|685.91|678.11|684.32|676.52|349
1658610000000|2022-07-23 21:00:00|685.64|677.84|685.69|677.89|686.33|678.53|685.23|677.43|394
1658610300000|2022-07-23 21:05:00|685.68|677.88|683.7|675.9|685.72|677.92|683.05|675.25|298
1658610600000|2022-07-23 21:10:00|683.72|675.92|685.17|677.37|686.16|678.36|683.45|675.65|297
1658610900000|2022-07-23 21:15:00|685.25|677.45|685.02|677.22|685.37|677.57|684.71|676.91|164
1658611200000|2022-07-23 21:20:00|685.03|677.23|684.56|676.76|685.06|677.26|684.44|676.64|328
1658611500000|2022-07-23 21:25:00|684.58|676.78|686.03|678.23|686.06|678.26|684.57|676.77|288
1658611800000|2022-07-23 21:30:00|685.99|678.19|686.32|678.52|686.72|678.92|685.87|678.07|236
1658612100000|2022-07-23 21:35:00|686.33|678.53|681.98|674.18|686.33|678.53|681.89|674.09|326
1658612400000|2022-07-23 21:40:00|681.93|674.13|683.25|675.45|683.26|675.46|681.16|673.36|239
1658612700000|2022-07-23 21:45:00|683.34|675.54|681.11|673.31|683.37|675.57|681.1|673.3|257
1658613000000|2022-07-23 21:50:00|681.13|673.33|680.17|672.37|681.13|673.33|679.91|672.11|276
1658613300000|2022-07-23 21:55:00|680.22|672.42|679.9|672.1|680.3|672.5|679.69|671.89|328
1658613600000|2022-07-23 22:00:00|679.94|672.14|682.08|674.28|682.09|674.29|679.27|671.47|393
1658613900000|2022-07-23 22:05:00|682.1|674.3|682.6|674.8|683.37|675.57|681.56|673.76|454
1658614200000|2022-07-23 22:10:00|682.57|674.77|681|673.2|682.8|675|680.98|673.18|251
1658614500000|2022-07-23 22:15:00|680.98|673.18|682.57|674.77|682.64|674.84|680.84|673.04|345
1658614800000|2022-07-23 22:20:00|682.55|674.75|687.96|680.16|688.56|680.76|682.53|674.73|640
1658615100000|2022-07-23 22:25:00|687.95|680.15|687.24|679.44|689.2|681.4|686.03|678.23|623
1658615400000|2022-07-23 22:30:00|687.37|679.57|689.38|681.58|689.9|682.1|687.37|679.57|564
1658615700000|2022-07-23 22:35:00|689.4|681.6|689.95|682.15|690.74|682.94|689.07|681.27|445
1658616000000|2022-07-23 22:40:00|689.98|682.18|688.88|681.08|690.05|682.25|688.81|681.01|415
1658616300000|2022-07-23 22:45:00|688.86|681.06|690.91|683.11|691.05|683.25|688.61|680.81|476
1658616600000|2022-07-23 22:50:00|690.89|683.09|690.8|683|691.77|683.97|690.15|682.35|479
1658616900000|2022-07-23 22:55:00|690.82|683.02|689.85|682.05|690.97|683.17|689.85|682.05|455
1658617200000|2022-07-23 23:00:00|689.87|682.07|691.13|683.33|693.35|685.55|689.67|681.87|543
1658617500000|2022-07-23 23:05:00|691.08|683.28|691.6|683.8|693.05|685.25|690.77|682.97|500
1658617800000|2022-07-23 23:10:00|691.61|683.81|691.66|683.86|692.07|684.27|691.23|683.43|435
1658618100000|2022-07-23 23:15:00|691.69|683.89|691.93|684.13|692.58|684.78|691.66|683.86|387
1658618400000|2022-07-23 23:20:00|691.92|684.12|689.52|681.72|692.67|684.87|689.44|681.64|457
1658618700000|2022-07-23 23:25:00|689.53|681.73|690.9|683.1|692.56|684.76|689.53|681.73|470
1658619000000|2022-07-23 23:30:00|690.89|683.09|690.82|683.02|691.97|684.17|689.78|681.98|454
1658619300000|2022-07-23 23:35:00|690.81|683.01|689.93|682.13|691.35|683.55|689.93|682.13|352
1658619600000|2022-07-23 23:40:00|689.92|682.12|688.4|680.6|689.93|682.13|688.23|680.43|276
1658619900000|2022-07-23 23:45:00|688.45|680.65|688.92|681.12|690.14|682.34|688.44|680.64|353
1658620200000|2022-07-23 23:50:00|688.93|681.13|689.88|682.08|691.23|683.43|688.09|680.29|484
1658620500000|2022-07-23 23:55:00|689.86|682.06|688.55|680.75|689.95|682.15|688.15|680.35|308
1658620800000|2022-07-24 00:00:00|688.54|680.74|694.64|686.84|696.18|688.38|688.5|680.7|781
1658621100000|2022-07-24 00:05:00|694.62|686.82|693.99|686.19|694.66|686.86|693.1|685.3|466
1658621400000|2022-07-24 00:10:00|693.97|686.17|694.2|686.4|696.81|689.01|693.69|685.89|619
1658621700000|2022-07-24 00:15:00|694.21|686.41|693.54|685.74|694.59|686.79|692.79|684.99|460
1658622000000|2022-07-24 00:20:00|693.55|685.75|692.91|685.11|694.24|686.44|692.51|684.71|354
1658622300000|2022-07-24 00:25:00|692.88|685.08|694.76|686.96|694.83|687.03|692.42|684.62|308
1658622600000|2022-07-24 00:30:00|694.7|686.9|694.91|687.11|695.99|688.19|693.55|685.75|486
1658622900000|2022-07-24 00:35:00|694.83|687.03|693.57|685.77|694.91|687.11|693.57|685.77|329
1658623200000|2022-07-24 00:40:00|693.59|685.79|693.75|685.95|694.54|686.74|693.58|685.78|325
1658623500000|2022-07-24 00:45:00|693.78|685.98|692.44|684.64|693.93|686.13|691.97|684.17|322
1658623800000|2022-07-24 00:50:00|692.42|684.62|692.64|684.84|692.94|685.14|692.05|684.25|272
1658624100000|2022-07-24 00:55:00|692.63|684.83|692.26|684.46|692.89|685.09|692.11|684.31|302
1658624400000|2022-07-24 01:00:00|692.3|684.5|694.01|686.21|694.12|686.32|692.3|684.5|293
1658624700000|2022-07-24 01:05:00|693.96|686.16|693.5|685.7|694.33|686.53|693.2|685.4|287
1658625000000|2022-07-24 01:10:00|693.46|685.66|692.07|684.27|693.52|685.72|691.86|684.06|345
1658625300000|2022-07-24 01:15:00|692.06|684.26|696.05|688.25|696.9|689.1|692.04|684.24|530
1658625600000|2022-07-24 01:20:00|696.06|688.26|698.06|690.26|698.83|691.03|696.06|688.26|488
1658625900000|2022-07-24 01:25:00|698.11|690.31|695.93|688.13|698.15|690.35|695.68|687.88|340
1658626200000|2022-07-24 01:30:00|695.94|688.14|694.38|686.58|696.73|688.93|694.33|686.53|463
1658626500000|2022-07-24 01:35:00|694.37|686.57|695.96|688.16|696.8|689|693.01|685.21|468
1658626800000|2022-07-24 01:40:00|695.95|688.15|691.89|684.09|696.02|688.22|691.8|684|433
1658627100000|2022-07-24 01:45:00|691.98|684.18|688.99|681.19|692.66|684.86|688.72|680.92|449
1658627400000|2022-07-24 01:50:00|688.98|681.18|690.05|682.25|690.67|682.87|688.91|681.11|440
1658627700000|2022-07-24 01:55:00|690.04|682.24|692.34|684.54|692.4|684.6|690.01|682.21|415
1658628000000|2022-07-24 02:00:00|692.33|684.53|691.4|683.6|692.52|684.72|691.4|683.6|394
1658628300000|2022-07-24 02:05:00|691.41|683.61|691.01|683.21|691.5|683.7|689.4|681.6|449
1658628600000|2022-07-24 02:10:00|691|683.2|690.32|682.52|691|683.2|689.82|682.02|432
1658628900000|2022-07-24 02:15:00|690.39|682.59|689.71|681.91|690.74|682.94|688.75|680.95|346
1658629200000|2022-07-24 02:20:00|689.7|681.9|689.07|681.27|689.72|681.92|688.68|680.88|382
1658629500000|2022-07-24 02:25:00|689.06|681.26|691.06|683.26|691.34|683.54|689.02|681.22|408
1658629800000|2022-07-24 02:30:00|691.07|683.27|693.08|685.28|694.97|687.17|690.98|683.18|497
1658630100000|2022-07-24 02:35:00|692.88|685.08|693.94|686.14|695.61|687.81|692.41|684.61|379
1658630400000|2022-07-24 02:40:00|693.93|686.13|692.45|684.65|694.17|686.37|692.23|684.43|427
1658630700000|2022-07-24 02:45:00|692.46|684.66|690.88|683.08|693.22|685.42|690.8|683|428
1658631000000|2022-07-24 02:50:00|690.87|683.07|693.04|685.24|693.86|686.06|690.63|682.83|436
1658631300000|2022-07-24 02:55:00|693.05|685.25|695.65|687.85|695.82|688.02|692.8|685|408
1658631600000|2022-07-24 03:00:00|695.67|687.87|694.91|687.11|695.78|687.98|694.24|686.44|417
1658631900000|2022-07-24 03:05:00|694.97|687.17|693.97|686.17|695.35|687.55|693.77|685.97|280
1658632200000|2022-07-24 03:10:00|693.98|686.18|693.28|685.48|694.56|686.76|692.52|684.72|384
1658632500000|2022-07-24 03:15:00|693.25|685.45|692.57|684.77|695.78|687.98|692.18|684.38|477
1658632800000|2022-07-24 03:20:00|692.58|684.78|691.46|683.66|693.39|685.59|690.94|683.14|415
1658633100000|2022-07-24 03:25:00|691.41|683.61|691.44|683.64|692.23|684.43|690.95|683.15|327
1658633400000|2022-07-24 03:30:00|691.45|683.65|691.69|683.89|691.99|684.19|691.22|683.42|382
1658633700000|2022-07-24 03:35:00|691.7|683.9|691.86|684.06|692.12|684.32|689.44|681.64|497
1658634000000|2022-07-24 03:40:00|691.87|684.07|692.75|684.95|694.36|686.56|690.89|683.09|490
1658634300000|2022-07-24 03:45:00|692.76|684.96|692.37|684.57|693.13|685.33|691.71|683.91|487
1658634600000|2022-07-24 03:50:00|692.35|684.55|693.06|685.26|693.31|685.51|691.87|684.07|399
1658634900000|2022-07-24 03:55:00|692.94|685.14|692.64|684.84|693.66|685.86|692.17|684.37|388
1658635200000|2022-07-24 04:00:00|692.61|684.81|693.65|685.85|695.23|687.43|692.3|684.5|421
1658635500000|2022-07-24 04:05:00|693.63|685.83|693.95|686.15|695.04|687.24|693.36|685.56|433
1658635800000|2022-07-24 04:10:00|693.96|686.16|692.65|684.85|693.98|686.18|690.55|682.75|580
1658636100000|2022-07-24 04:15:00|692.66|684.86|691.58|683.78|693.15|685.35|691.52|683.72|459
1658636400000|2022-07-24 04:20:00|691.42|683.62|691.15|683.35|691.77|683.97|690.61|682.81|415
1658636700000|2022-07-24 04:25:00|691.16|683.36|691.46|683.66|691.8|684|690.71|682.91|465
1658637000000|2022-07-24 04:30:00|691.5|683.7|693.4|685.6|693.69|685.89|691.48|683.68|379
1658637300000|2022-07-24 04:35:00|693.59|685.79|695.39|687.59|695.43|687.63|693.59|685.79|377
1658637600000|2022-07-24 04:40:00|695.41|687.61|695.15|687.35|695.53|687.73|694.8|687|394
1658637900000|2022-07-24 04:45:00|695.14|687.34|695.17|687.37|695.76|687.96|695.14|687.34|345
1658638200000|2022-07-24 04:50:00|695.18|687.38|693.81|686.01|695.96|688.16|693.72|685.92|464
1658638500000|2022-07-24 04:55:00|693.83|686.03|696.34|688.54|696.37|688.57|693.27|685.47|434
1658638800000|2022-07-24 05:00:00|696.35|688.55|699.07|691.27|700.51|692.71|696.34|688.54|560
1658639100000|2022-07-24 05:05:00|699.03|691.23|700.19|692.39|700.38|692.58|698.83|691.03|448
1658639400000|2022-07-24 05:10:00|700.16|692.36|705.39|697.59|705.41|697.61|699.4|691.6|507
1658639700000|2022-07-24 05:15:00|705.42|697.62|708.1|700.3|708.98|701.18|704.94|697.14|820
1658640000000|2022-07-24 05:20:00|708.09|700.29|708.24|700.44|709.96|702.16|706.88|699.08|796
1658640300000|2022-07-24 05:25:00|708.22|700.42|707.78|699.98|709.86|702.06|707.73|699.93|681
1658640600000|2022-07-24 05:30:00|707.77|699.97|707.04|699.24|709.3|701.5|707.02|699.22|646
1658640900000|2022-07-24 05:35:00|707.06|699.26|708|700.2|708.01|700.21|705.87|698.07|587
1658641200000|2022-07-24 05:40:00|708.06|700.26|710.23|702.43|710.68|702.88|707.85|700.05|726
1658641500000|2022-07-24 05:45:00|710.22|702.42|708.8|701|710.38|702.58|708.52|700.72|500
1658641800000|2022-07-24 05:50:00|708.81|701.01|708.77|700.97|709.61|701.81|708.05|700.25|493
1658642100000|2022-07-24 05:55:00|708.76|700.96|707.92|700.12|708.78|700.98|707.72|699.92|458
1658642400000|2022-07-24 06:00:00|707.91|700.11|709.05|701.25|709.39|701.59|707.91|700.11|512
1658642700000|2022-07-24 06:05:00|709.06|701.26|707.73|699.93|709.06|701.26|706.36|698.56|547
1658643000000|2022-07-24 06:10:00|707.7|699.9|708.42|700.62|708.72|700.92|707.43|699.63|466
1658643300000|2022-07-24 06:15:00|708.43|700.63|709.91|702.11|711.63|703.83|708.43|700.63|639
1658643600000|2022-07-24 06:20:00|709.92|702.12|711.16|703.36|711.16|703.36|709.64|701.84|515
1658643900000|2022-07-24 06:25:00|711.19|703.39|711.85|704.05|712.47|704.67|711.19|703.39|546
1658644200000|2022-07-24 06:30:00|711.86|704.06|710.22|702.42|711.92|704.12|709.99|702.19|497
1658644500000|2022-07-24 06:35:00|710.25|702.45|709.01|701.21|710.3|702.5|708.58|700.78|520
1658644800000|2022-07-24 06:40:00|709|701.2|708.79|700.99|709.53|701.73|708.77|700.97|402
1658645100000|2022-07-24 06:45:00|708.96|701.16|710.29|702.49|710.63|702.83|708.96|701.16|383
1658645400000|2022-07-24 06:50:00|710.3|702.5|708.24|700.44|710.3|702.5|708.24|700.44|488
1658645700000|2022-07-24 06:55:00|708.23|700.43|708.19|700.39|708.56|700.76|707.13|699.33|506
1658646000000|2022-07-24 07:00:00|708.2|700.4|709.75|701.95|709.78|701.98|708.19|700.39|368
1658646300000|2022-07-24 07:05:00|709.73|701.93|710.02|702.22|711.07|703.27|709.2|701.4|645
1658646600000|2022-07-24 07:10:00|709.96|702.16|707.56|699.76|710.43|702.63|707.56|699.76|410
1658646900000|2022-07-24 07:15:00|707.58|699.78|706.81|699.01|708.04|700.24|706.77|698.97|377
1658647200000|2022-07-24 07:20:00|707.02|699.22|707.55|699.75|707.62|699.82|706.81|699.01|282
1658647500000|2022-07-24 07:25:00|707.54|699.74|705.72|697.92|707.95|700.15|705.72|697.92|346
1658647800000|2022-07-24 07:30:00|705.71|697.91|704.94|697.14|706.71|698.91|704.86|697.06|497
1658648100000|2022-07-24 07:35:00|704.95|697.15|705.93|698.13|706.38|698.58|704.92|697.12|393
1658648400000|2022-07-24 07:40:00|705.94|698.14|706.85|699.05|707.55|699.75|705.94|698.14|518
1658648700000|2022-07-24 07:45:00|706.84|699.04|706.74|698.94|707.38|699.58|706.5|698.7|373
1658649000000|2022-07-24 07:50:00|706.77|698.97|705.83|698.03|706.96|699.16|705.56|697.76|390
1658649300000|2022-07-24 07:55:00|705.85|698.05|706.17|698.37|706.48|698.68|705.85|698.05|379
1658649600000|2022-07-24 08:00:00|706.19|698.39|705.68|697.88|707.28|699.48|704.41|696.61|551
1658649900000|2022-07-24 08:05:00|705.69|697.89|706.37|698.57|707.19|699.39|705.68|697.88|446
1658650200000|2022-07-24 08:10:00|706.35|698.55|708.03|700.23|708.36|700.56|706.35|698.55|421
1658650500000|2022-07-24 08:15:00|708.04|700.24|706.88|699.08|708.18|700.38|706.8|699|432
1658650800000|2022-07-24 08:20:00|706.86|699.06|706.68|698.88|707.47|699.67|706.01|698.21|480
1658651100000|2022-07-24 08:25:00|706.64|698.84|706.5|698.7|707.02|699.22|706|698.2|454
1658651400000|2022-07-24 08:30:00|706.49|698.69|705.23|697.43|707.37|699.57|704.88|697.08|463
1658651700000|2022-07-24 08:35:00|705.22|697.42|705.7|697.9|706.49|698.69|705.08|697.28|497
1658652000000|2022-07-24 08:40:00|705.69|697.89|707.86|700.06|707.99|700.19|705.46|697.66|430
1658652300000|2022-07-24 08:45:00|707.93|700.13|707.38|699.58|708.86|701.06|706.81|699.01|437
1658652600000|2022-07-24 08:50:00|707.39|699.59|709.01|701.21|709.21|701.41|707.04|699.24|307
1658652900000|2022-07-24 08:55:00|708.99|701.19|709.42|701.62|709.77|701.97|708.53|700.73|323
1658653200000|2022-07-24 09:00:00|709.41|701.61|709.31|701.51|709.91|702.11|709.03|701.23|402
1658653500000|2022-07-24 09:05:00|709.3|701.5|708.54|700.74|709.4|701.6|708.14|700.34|387
1658653800000|2022-07-24 09:10:00|708.51|700.71|708.12|700.32|708.55|700.75|707.66|699.86|408
1658654100000|2022-07-24 09:15:00|708.1|700.3|708.56|700.76|708.82|701.02|707.85|700.05|325
1658654400000|2022-07-24 09:20:00|708.58|700.78|710.77|702.97|711.95|704.15|708.56|700.76|410
1658654700000|2022-07-24 09:25:00|710.74|702.94|709.49|701.69|710.75|702.95|709.1|701.3|257
1658655000000|2022-07-24 09:30:00|709.5|701.7|710.33|702.53|711.69|703.89|709.3|701.5|397
1658655300000|2022-07-24 09:35:00|710.34|702.54|710.82|703.02|712.02|704.22|710.33|702.53|457
1658655600000|2022-07-24 09:40:00|710.83|703.03|709.72|701.92|710.89|703.09|709.27|701.47|515
1658655900000|2022-07-24 09:45:00|709.71|701.91|707.84|700.04|709.73|701.93|707.84|700.04|480
1658656200000|2022-07-24 09:50:00|707.85|700.05|707.66|699.86|708.11|700.31|707.56|699.76|278
1658656500000|2022-07-24 09:55:00|707.65|699.85|705.22|697.42|707.69|699.89|704.82|697.02|402
1658656800000|2022-07-24 10:00:00|705.21|697.41|706.37|698.57|706.39|698.59|704.93|697.13|314
1658657100000|2022-07-24 10:05:00|706.35|698.55|706.07|698.27|706.67|698.87|705.85|698.05|315
1658657400000|2022-07-24 10:10:00|706.06|698.26|705.29|697.49|707.02|699.22|704.86|697.06|332
1658657700000|2022-07-24 10:15:00|705.26|697.46|705.39|697.59|707.05|699.25|704.9|697.1|421
1658658000000|2022-07-24 10:20:00|705.38|697.58|707.07|699.27|707.29|699.49|705.27|697.47|289
1658658300000|2022-07-24 10:25:00|707.08|699.28|706.14|698.34|707.2|699.4|706.14|698.34|276
1658658600000|2022-07-24 10:30:00|706.13|698.33|705.68|697.88|706.14|698.34|705.47|697.67|292
1658658900000|2022-07-24 10:35:00|705.7|697.9|699.27|691.47|705.7|697.9|698.59|690.79|754
1658659200000|2022-07-24 10:40:00|699.28|691.48|699.32|691.52|700.44|692.64|699.28|691.48|572
1658659500000|2022-07-24 10:45:00|699.33|691.53|700.06|692.26|700.31|692.51|699.32|691.52|500
1658659800000|2022-07-24 10:50:00|700.03|692.23|701.15|693.35|701.84|694.04|699.69|691.89|519
1658660100000|2022-07-24 10:55:00|701.16|693.36|701.25|693.45|701.84|694.04|700.76|692.96|403
1658660400000|2022-07-24 11:00:00|701.34|693.54|702.85|695.05|703.21|695.41|700.74|692.94|465
1658660700000|2022-07-24 11:05:00|702.86|695.06|702.61|694.81|702.87|695.07|701.87|694.07|419
1658661000000|2022-07-24 11:10:00|702.6|694.8|710.09|702.29|711.54|703.74|702.6|694.8|726
1658661300000|2022-07-24 11:15:00|710.11|702.31|713.01|705.21|713.67|705.87|710.11|702.31|783
1658661600000|2022-07-24 11:20:00|713.02|705.22|715.65|707.85|717.11|709.31|712.76|704.96|729
1658661900000|2022-07-24 11:25:00|715.68|707.88|716.81|709.01|717.25|709.45|715.68|707.88|500
1658662200000|2022-07-24 11:30:00|716.8|709|714.24|706.44|720.28|712.48|714.24|706.44|663
1658662500000|2022-07-24 11:35:00|714.22|706.42|716.73|708.93|717.52|709.72|714.11|706.31|609
1658662800000|2022-07-24 11:40:00|716.74|708.94|714.95|707.15|717.06|709.26|714.74|706.94|458
1658663100000|2022-07-24 11:45:00|714.96|707.16|712.31|704.51|715.52|707.72|711.92|704.12|543
1658663400000|2022-07-24 11:50:00|712.32|704.52|712.45|704.65|713.1|705.3|711.87|704.07|510
1658663700000|2022-07-24 11:55:00|712.43|704.63|711.73|703.93|713.58|705.78|711.54|703.74|528
1658664000000|2022-07-24 12:00:00|711.74|703.94|710.64|702.84|712.65|704.85|709.16|701.36|678
1658664300000|2022-07-24 12:05:00|710.65|702.85|713.15|705.35|713.61|705.81|710.59|702.79|523
1658664600000|2022-07-24 12:10:00|713.16|705.36|714.81|707.01|714.85|707.05|713.16|705.36|442
1658664900000|2022-07-24 12:15:00|714.82|707.02|716.62|708.82|716.62|708.82|714.78|706.98|524
1658665200000|2022-07-24 12:20:00|716.6|708.8|713.92|706.12|716.63|708.83|713.7|705.9|489
1658665500000|2022-07-24 12:25:00|713.9|706.1|714.88|707.08|715.34|707.54|713.9|706.1|475
1658665800000|2022-07-24 12:30:00|714.89|707.09|712.59|704.79|714.94|707.14|712.38|704.58|503
1658666100000|2022-07-24 12:35:00|712.48|704.68|711.78|703.98|712.72|704.92|711.68|703.88|475
1658666400000|2022-07-24 12:40:00|711.75|703.95|708.84|701.04|712.45|704.65|708.52|700.72|564
1658666700000|2022-07-24 12:45:00|708.9|701.1|709.58|701.78|710.18|702.38|708.81|701.01|491
1658667000000|2022-07-24 12:50:00|709.57|701.77|705.53|697.73|709.67|701.87|704.68|696.88|652
1658667300000|2022-07-24 12:55:00|705.54|697.74|704.09|696.29|705.81|698.01|701.69|693.89|765
1658667600000|2022-07-24 13:00:00|704.14|696.34|702.38|694.58|704.92|697.12|701.17|693.37|554
1658667900000|2022-07-24 13:05:00|702.39|694.59|704.94|697.14|705.01|697.21|702.33|694.53|549
1658668200000|2022-07-24 13:10:00|704.92|697.12|704.5|696.7|705.01|697.21|703.13|695.33|537
1658668500000|2022-07-24 13:15:00|704.46|696.66|703.73|695.93|704.84|697.04|702.98|695.18|550
1658668800000|2022-07-24 13:20:00|703.74|695.94|702.13|694.33|703.78|695.98|701|693.2|486
1658669100000|2022-07-24 13:25:00|702.11|694.31|703.84|696.04|704.09|696.29|702.11|694.31|478
1658669400000|2022-07-24 13:30:00|703.83|696.03|701.98|694.18|704.12|696.32|700.88|693.08|516
1658669700000|2022-07-24 13:35:00|701.95|694.15|702.55|694.75|703.64|695.84|701.91|694.11|469
1658670000000|2022-07-24 13:40:00|702.56|694.76|701.3|693.5|702.79|694.99|700.56|692.76|551
1658670300000|2022-07-24 13:45:00|701.29|693.49|703.56|695.76|703.8|696|701.11|693.31|465
1658670600000|2022-07-24 13:50:00|703.55|695.75|703.06|695.26|704.43|696.63|702.89|695.09|415
1658670900000|2022-07-24 13:55:00|703.05|695.25|704.08|696.28|704.47|696.67|702.96|695.16|359
1658671200000|2022-07-24 14:00:00|704.1|696.3|703.48|695.68|704.21|696.41|703.36|695.56|517
1658671500000|2022-07-24 14:05:00|703.51|695.71|705.28|697.48|707.19|699.39|702.4|694.6|732
1658671800000|2022-07-24 14:10:00|705.37|697.57|706.02|698.22|707.14|699.34|704.31|696.51|696
1658672100000|2022-07-24 14:15:00|706.03|698.23|708.71|700.91|709.09|701.29|706.02|698.22|626
1658672400000|2022-07-24 14:20:00|708.72|700.92|712.41|704.61|713.23|705.43|708.69|700.89|849
1658672700000|2022-07-24 14:25:00|712.4|704.6|712.99|705.19|713.05|705.25|710.04|702.24|700
1658673000000|2022-07-24 14:30:00|712.9|705.1|712.67|704.87|714.48|706.68|712.09|704.29|662
1658673300000|2022-07-24 14:35:00|712.59|704.79|711.92|704.12|713.11|705.31|711.59|703.79|527
1658673600000|2022-07-24 14:40:00|711.93|704.13|713.69|705.89|713.84|706.04|711.48|703.68|520
1658673900000|2022-07-24 14:45:00|713.68|705.88|714.11|706.31|714.84|707.04|711.53|703.73|549
1658674200000|2022-07-24 14:50:00|714.12|706.32|714.08|706.28|714.75|706.95|712.44|704.64|587
1658674500000|2022-07-24 14:55:00|714.07|706.27|713.41|705.61|714.28|706.48|713.35|705.55|419
1658674800000|2022-07-24 15:00:00|713.43|705.63|713.55|705.75|713.86|706.06|712.83|705.03|438
1658675100000|2022-07-24 15:05:00|713.57|705.77|712.27|704.47|713.9|706.1|712.02|704.22|362
1658675400000|2022-07-24 15:10:00|712.26|704.46|715.02|707.22|716.63|708.83|712.26|704.46|572
1658675700000|2022-07-24 15:15:00|715.03|707.23|713.73|705.93|716.88|709.08|713.35|705.55|622
1658676000000|2022-07-24 15:20:00|713.74|705.94|713.68|705.88|715.02|707.22|713.23|705.43|492
1658676300000|2022-07-24 15:25:00|713.69|705.89|715.23|707.43|715.25|707.45|713.29|705.49|430
1658676600000|2022-07-24 15:30:00|715.22|707.42|713.63|705.83|715.26|707.46|713.5|705.7|478
1658676900000|2022-07-24 15:35:00|713.62|705.82|713.69|705.89|713.92|706.12|712.74|704.94|430
1658677200000|2022-07-24 15:40:00|713.73|705.93|712.87|705.07|713.85|706.05|712.65|704.85|352
1658677500000|2022-07-24 15:45:00|712.86|705.06|712.81|705.01|713.1|705.3|712.4|704.6|364
1658677800000|2022-07-24 15:50:00|712.85|705.05|713.13|705.33|713.92|706.12|712.8|705|363
1658678100000|2022-07-24 15:55:00|713.1|705.3|714.52|706.72|714.85|707.05|712.79|704.99|394
1658678400000|2022-07-24 16:00:00|714.51|706.71|711.02|703.22|715.02|707.22|710.24|702.44|673
1658678700000|2022-07-24 16:05:00|711.04|703.24|708.1|700.3|713.1|705.3|708.09|700.29|722
1658679000000|2022-07-24 16:10:00|708.07|700.27|707.9|700.1|709.64|701.84|706.99|699.19|680
1658679300000|2022-07-24 16:15:00|707.91|700.11|706.57|698.77|708.02|700.22|706.47|698.67|500
1658679600000|2022-07-24 16:20:00|706.56|698.76|706.13|698.33|706.79|698.99|704.97|697.17|534
1658679900000|2022-07-24 16:25:00|706.14|698.34|705.38|697.58|706.15|698.35|704.61|696.81|467
1658680200000|2022-07-24 16:30:00|705.4|697.6|706.72|698.92|706.79|698.99|704.66|696.86|491
1658680500000|2022-07-24 16:35:00|706.62|698.82|707.18|699.38|707.65|699.85|706.29|698.49|407
1658680800000|2022-07-24 16:40:00|707.1|699.3|708.18|700.38|708.81|701.01|707.04|699.24|453
1658681100000|2022-07-24 16:45:00|708.19|700.39|707.18|699.38|708.66|700.86|706.82|699.02|455
1658681400000|2022-07-24 16:50:00|707.19|699.39|707.69|699.89|707.96|700.16|707.1|699.3|374
1658681700000|2022-07-24 16:55:00|707.7|699.9|707.78|699.98|707.96|700.16|707.42|699.62|360
1658682000000|2022-07-24 17:00:00|707.69|699.89|709.67|701.87|709.98|702.18|707.69|699.89|431
1658682300000|2022-07-24 17:05:00|709.66|701.86|709.18|701.38|709.79|701.99|708.83|701.03|352
1658682600000|2022-07-24 17:10:00|709.17|701.37|711.41|703.61|712.97|705.17|709.16|701.36|561
1658682900000|2022-07-24 17:15:00|711.43|703.63|713.88|706.08|714.52|706.72|711.43|703.63|564
1658683200000|2022-07-24 17:20:00|713.86|706.06|713.84|706.04|714.51|706.71|713.43|705.63|455
1658683500000|2022-07-24 17:25:00|713.81|706.01|712.79|704.99|714.17|706.37|712.61|704.81|459
1658683800000|2022-07-24 17:30:00|712.77|704.97|707.54|699.74|712.8|705|707.17|699.37|586
1658684100000|2022-07-24 17:35:00|707.52|699.72|708.33|700.53|708.88|701.08|707.31|699.51|464
1658684400000|2022-07-24 17:40:00|708.35|700.55|712.83|705.03|712.87|705.07|708.24|700.44|450
1658684700000|2022-07-24 17:45:00|712.84|705.04|710.23|702.43|712.84|705.04|709.75|701.95|443
1658685000000|2022-07-24 17:50:00|710.22|702.42|711.86|704.06|712|704.2|709.73|701.93|423
1658685300000|2022-07-24 17:55:00|711.88|704.08|711.75|703.95|712.22|704.42|711.04|703.24|363
1658685600000|2022-07-24 18:00:00|711.74|703.94|710.88|703.08|712.28|704.48|709.29|701.49|466
1658685900000|2022-07-24 18:05:00|710.87|703.07|711.14|703.34|711.82|704.02|709.84|702.04|574
1658686200000|2022-07-24 18:10:00|711.15|703.35|710.22|702.42|711.49|703.69|709.85|702.05|447
1658686500000|2022-07-24 18:15:00|710.21|702.41|711.72|703.92|711.84|704.04|710|702.2|495
1658686800000|2022-07-24 18:20:00|711.71|703.91|709.98|702.18|711.74|703.94|709.96|702.16|460
1658687100000|2022-07-24 18:25:00|710|702.2|710.02|702.22|710.76|702.96|709.61|701.81|439
1658687400000|2022-07-24 18:30:00|710.01|702.21|708.56|700.76|710.28|702.48|708.29|700.49|418
1658687700000|2022-07-24 18:35:00|708.55|700.75|709.14|701.34|710.28|702.48|706.96|699.16|574
1658688000000|2022-07-24 18:40:00|709.15|701.35|708.19|700.39|709.61|701.81|708.08|700.28|488
1658688300000|2022-07-24 18:45:00|708.18|700.38|709.15|701.35|709.31|701.51|708.01|700.21|456
1658688600000|2022-07-24 18:50:00|709.14|701.34|708.52|700.72|709.35|701.55|707.98|700.18|434
1658688900000|2022-07-24 18:55:00|708.51|700.71|708.7|700.9|709.12|701.32|708.17|700.37|444
1658689200000|2022-07-24 19:00:00|708.71|700.91|708.45|700.65|709.21|701.41|708.36|700.56|413
1658689500000|2022-07-24 19:05:00|708.43|700.63|707.89|700.09|709.07|701.27|706.64|698.84|425
1658689800000|2022-07-24 19:10:00|707.87|700.07|711.13|703.33|711.93|704.13|707.83|700.03|508
1658690100000|2022-07-24 19:15:00|711.15|703.35|707.09|699.29|711.43|703.63|706.56|698.76|607
1658690400000|2022-07-24 19:20:00|707.08|699.28|709.5|701.7|709.51|701.71|707.03|699.23|510
1658690700000|2022-07-24 19:25:00|709.49|701.69|711.47|702.17|711.6|703.31|709.04|701.24|523
1658691000000|2022-07-24 19:30:00|711.46|702.16|713.28|703.98|713.45|704.15|711.41|702.11|512
1658691300000|2022-07-24 19:35:00|713.32|704.02|712.68|703.38|713.33|704.03|712.52|703.22|486
1658691600000|2022-07-24 19:40:00|712.65|703.35|711.93|702.63|712.76|703.46|711.83|702.53|494
1658691900000|2022-07-24 19:45:00|711.94|702.64|710.67|701.37|712.23|702.93|710.45|701.15|540
1658692200000|2022-07-24 19:50:00|710.66|701.36|709.43|700.13|710.71|701.41|709.17|699.87|517
1658692500000|2022-07-24 19:55:00|709.44|700.14|710.55|701.25|711.07|701.77|709.43|700.13|374
1658692800000|2022-07-24 20:00:00|710.56|701.26|710.77|701.47|711.12|701.82|710.04|700.74|400
1658693100000|2022-07-24 20:05:00|710.74|701.44|711.97|702.67|713.13|703.83|710.71|701.41|411
1658693400000|2022-07-24 20:10:00|711.98|702.68|711.7|702.4|712.63|703.33|711.7|702.4|424
1658693700000|2022-07-24 20:15:00|711.71|702.41|711.35|702.05|712.05|702.75|711.12|701.82|502
1658694000000|2022-07-24 20:20:00|711.42|702.12|712.79|703.49|712.81|703.51|711.39|702.09|433
1658694300000|2022-07-24 20:25:00|712.8|703.5|713.4|704.1|714.25|704.95|712.62|703.32|424
1658694600000|2022-07-24 20:30:00|713.32|704.02|715.13|705.83|715.43|706.13|713.3|704|404
1658694900000|2022-07-24 20:35:00|715.16|705.86|715.07|705.77|715.18|705.88|714.5|705.2|361
1658695200000|2022-07-24 20:40:00|715.08|705.78|717.71|708.41|718.66|709.36|715.06|705.76|528
1658695500000|2022-07-24 20:45:00|717.72|708.42|715.12|705.82|717.75|708.45|714.51|705.21|494
1658695800000|2022-07-24 20:50:00|715.11|705.81|715.17|705.87|715.6|706.3|714.71|705.41|415
1658696100000|2022-07-24 20:55:00|715.18|705.88|713.96|704.66|715.18|705.88|713.95|704.65|521
1658696400000|2022-07-24 21:00:00|713.95|704.65|715.66|707.86|716.97|709.17|713.67|704.61|573
1658696700000|2022-07-24 21:05:00|715.56|707.76|714.86|707.06|715.56|707.76|713.01|705.21|516
1658697000000|2022-07-24 21:10:00|714.82|707.02|715.98|708.18|717.91|710.11|714.74|706.94|578
1658697300000|2022-07-24 21:15:00|715.97|708.17|716.13|708.33|716.13|708.33|714.82|707.02|481
1658697600000|2022-07-24 21:20:00|716.11|708.31|716.17|708.37|717.51|709.71|715.9|708.1|522
1658697900000|2022-07-24 21:25:00|716.24|708.44|715.2|707.4|716.3|708.5|715.02|707.22|432
1658698200000|2022-07-24 21:30:00|715.18|707.38|717.03|709.23|717.64|709.84|715.13|707.33|516
1658698500000|2022-07-24 21:35:00|717.02|709.22|716.47|708.67|717.3|709.5|715.6|707.8|659
1658698800000|2022-07-24 21:40:00|716.51|708.71|715.99|708.19|717.51|709.71|715.52|707.72|661
1658699100000|2022-07-24 21:45:00|715.98|708.18|719.37|711.57|719.62|711.82|715.91|708.11|563
1658699400000|2022-07-24 21:50:00|719.38|711.58|719.62|711.82|720.35|712.55|719.01|711.21|531
1658699700000|2022-07-24 21:55:00|719.49|711.69|720.02|712.22|720.17|712.37|718.04|710.24|526
1658700000000|2022-07-24 22:00:00|720.03|712.23|719.05|711.25|720.81|713.01|717.91|710.11|716
1658700300000|2022-07-24 22:05:00|719.09|711.29|720.47|712.67|721.84|714.04|719.05|711.25|645
1658700600000|2022-07-24 22:10:00|720.49|712.69|720.6|712.8|721.41|713.61|719.93|712.13|489
1658700900000|2022-07-24 22:15:00|720.55|712.75|720.78|712.98|721.41|713.61|720.55|712.75|476
1658701200000|2022-07-24 22:20:00|720.83|713.03|719.77|711.97|721.53|713.73|719.65|711.85|519
1658701500000|2022-07-24 22:25:00|719.79|711.99|719.15|711.35|720.5|712.7|718.81|711.01|578
1658701800000|2022-07-24 22:30:00|719.11|711.31|718.14|710.34|719.97|712.17|718.03|710.23|496
1658702100000|2022-07-24 22:35:00|718.28|710.48|723.72|715.92|723.72|715.92|718.24|710.44|498
1658702400000|2022-07-24 22:40:00|723.69|715.89|727.58|719.78|727.77|719.97|721.95|714.15|875
1658702700000|2022-07-24 22:45:00|727.55|719.75|724.96|717.16|728.59|720.79|724.68|716.88|838
1658703000000|2022-07-24 22:50:00|724.76|716.96|712.83|705.03|725.01|717.21|710.23|702.43|1016
1658703300000|2022-07-24 22:55:00|712.82|705.02|711.49|703.69|713.77|705.97|709.79|701.99|895
1658703600000|2022-07-24 23:00:00|711.46|703.66|706.66|698.86|712.27|704.47|706.55|698.75|816
1658703900000|2022-07-24 23:05:00|706.74|698.94|710.2|702.4|710.72|702.92|705.95|698.15|829
1658704200000|2022-07-24 23:10:00|710.22|702.42|713.63|705.83|713.64|705.84|709.94|702.14|584
1658704500000|2022-07-24 23:15:00|713.62|705.82|714.7|706.9|714.71|706.91|712.64|704.84|754
1658704800000|2022-07-24 23:20:00|714.71|706.91|717.5|709.7|718.96|711.16|714.61|706.81|608
1658705100000|2022-07-24 23:25:00|717.55|709.75|719.99|712.19|720.18|712.38|717.13|709.33|534
1658705400000|2022-07-24 23:30:00|720|712.2|720.51|712.71|721.42|713.62|719.76|711.96|606
1658705700000|2022-07-24 23:35:00|720.5|712.7|717.85|710.05|720.54|712.74|716.93|709.13|536
1658706000000|2022-07-24 23:40:00|717.86|710.06|717.74|709.94|718.26|710.46|717.01|709.21|463
1658706300000|2022-07-24 23:45:00|717.72|709.92|715.7|707.9|718.13|710.33|714.51|706.71|682
1658706600000|2022-07-24 23:50:00|715.72|707.92|714.35|706.55|715.72|707.92|714.02|706.22|576
1658706900000|2022-07-24 23:55:00|714.34|706.54|713.24|705.44|714.52|706.72|712.52|704.72|546
1658707200000|2022-07-25 00:00:00|713.23|705.43|713|705.2|715.63|707.83|713|705.2|683
1658707500000|2022-07-25 00:05:00|712.99|705.19|713.86|706.06|713.93|706.13|710.9|703.1|624
1658707800000|2022-07-25 00:10:00|713.85|706.05|716.26|708.46|716.7|708.9|713.66|705.86|546
1658708100000|2022-07-25 00:15:00|716.27|708.47|714.95|707.15|718.15|710.35|714.93|707.13|572
1658708400000|2022-07-25 00:20:00|714.94|707.14|707.55|699.75|715.72|707.92|706.81|699.01|759
1658708700000|2022-07-25 00:25:00|707.56|699.76|698.6|690.8|707.92|700.12|698.59|690.79|893
1658709000000|2022-07-25 00:30:00|698.61|690.81|696.08|688.28|700.19|692.39|696.08|688.28|868
1658709300000|2022-07-25 00:35:00|696.1|688.3|694.06|686.26|697.78|689.98|694.04|686.24|703
1658709600000|2022-07-25 00:40:00|694.12|686.32|694.08|686.28|695.9|688.1|693.61|685.81|741
1658709900000|2022-07-25 00:45:00|694.07|686.27|690.91|683.11|694.65|686.85|690.39|682.59|750
1658710200000|2022-07-25 00:50:00|690.9|683.1|692.75|684.95|693.74|685.94|690.68|682.88|710
1658710500000|2022-07-25 00:55:00|692.73|684.93|693.15|685.35|693.72|685.92|691.26|683.46|653
1658710800000|2022-07-25 01:00:00|693.16|685.36|691.69|683.89|693.16|685.36|691.03|683.23|702
1658711100000|2022-07-25 01:05:00|691.68|683.88|689.75|681.95|691.68|683.88|688.9|681.1|692
1658711400000|2022-07-25 01:10:00|689.73|681.93|688.97|681.17|691.51|683.71|688.74|680.94|626
1658711700000|2022-07-25 01:15:00|688.96|681.16|689.1|681.3|689.78|681.98|688.72|680.92|443
1658712000000|2022-07-25 01:20:00|689.07|681.27|688.21|680.41|689.31|681.51|688.12|680.32|465
1658712300000|2022-07-25 01:25:00|688.18|680.38|686.17|678.37|688.79|680.99|685.54|677.74|504
1658712600000|2022-07-25 01:30:00|686.16|678.36|685.68|677.88|686.86|679.06|685.34|677.54|569
1658712900000|2022-07-25 01:35:00|685.65|677.85|687.2|679.4|687.35|679.55|685.53|677.73|441
1658713200000|2022-07-25 01:40:00|687.21|679.41|685.73|677.93|687.37|679.57|683.33|675.53|651
1658713500000|2022-07-25 01:45:00|685.83|678.03|682.19|674.39|686.05|678.25|682.19|674.39|618
1658713800000|2022-07-25 01:50:00|682.17|674.37|684.83|677.03|684.83|677.03|681.79|673.99|618
1658714100000|2022-07-25 01:55:00|684.82|677.02|685.56|677.76|686.2|678.4|684.66|676.86|485
1658714400000|2022-07-25 02:00:00|685.61|677.81|684.93|677.13|685.8|678|683.81|676.01|471
1658714700000|2022-07-25 02:05:00|684.91|677.11|683.48|675.68|685.23|677.43|682.45|674.65|567
1658715000000|2022-07-25 02:10:00|683.44|675.64|684.59|676.79|684.64|676.84|682.08|674.28|578
1658715300000|2022-07-25 02:15:00|684.6|676.8|684.44|676.64|685.17|677.37|684.2|676.4|387
1658715600000|2022-07-25 02:20:00|684.43|676.63|680.48|672.68|684.54|676.74|679.66|671.86|818
1658715900000|2022-07-25 02:25:00|680.5|672.7|681.29|673.49|681.89|674.09|679.56|671.76|766
1658716200000|2022-07-25 02:30:00|681.32|673.52|676.98|669.18|681.32|673.52|676.98|669.18|771
1658716500000|2022-07-25 02:35:00|676.65|668.85|679.28|671.48|679.28|671.48|676.53|668.73|708
1658716800000|2022-07-25 02:40:00|679.35|671.55|678.42|670.62|679.6|671.8|677.59|669.79|620
1658717100000|2022-07-25 02:45:00|678.44|670.64|680.68|672.88|681.26|673.46|678.3|670.5|538
1658717400000|2022-07-25 02:50:00|680.69|672.89|679.91|672.11|681.36|673.56|679.48|671.68|578
1658717700000|2022-07-25 02:55:00|679.92|672.12|679.52|671.72|680.07|672.27|679.13|671.33|529
1658718000000|2022-07-25 03:00:00|679.51|671.71|679.6|671.8|679.63|671.83|677.37|669.57|622
1658718300000|2022-07-25 03:05:00|679.58|671.78|681.53|673.73|681.53|673.73|679.25|671.45|468
1658718600000|2022-07-25 03:10:00|681.58|673.78|681.5|673.7|681.58|673.78|680.49|672.69|384
1658718900000|2022-07-25 03:15:00|681.35|673.55|678.12|670.32|681.69|673.89|678.08|670.28|597
1658719200000|2022-07-25 03:20:00|678.13|670.33|676.31|668.51|678.44|670.64|675.7|667.9|717
1658719500000|2022-07-25 03:25:00|676.32|668.52|676.48|668.68|677.14|669.34|676.12|668.32|565
1658719800000|2022-07-25 03:30:00|676.47|668.67|675.24|667.44|676.53|668.73|674.88|667.08|572
1658720100000|2022-07-25 03:35:00|675.25|667.45|676.31|668.51|676.6|668.8|675.18|667.38|429
1658720400000|2022-07-25 03:40:00|676.28|668.48|674.16|666.36|676.36|668.56|674|666.2|525
1658720700000|2022-07-25 03:45:00|674.17|666.37|674.68|666.88|675.09|667.29|674.11|666.31|462
1658721000000|2022-07-25 03:50:00|674.67|666.87|673.33|665.53|675|667.2|672.3|664.5|542
1658721300000|2022-07-25 03:55:00|673.36|665.56|675.29|667.49|675.31|667.51|671.76|663.96|577
1658721600000|2022-07-25 04:00:00|675.3|667.5|672.89|665.09|675.3|667.5|672.7|664.9|556
1658721900000|2022-07-25 04:05:00|672.92|665.12|672.95|665.15|673.86|666.06|672.56|664.76|528
1658722200000|2022-07-25 04:10:00|672.91|665.11|674.65|666.85|675.15|667.35|671.29|663.49|668
1658722500000|2022-07-25 04:15:00|674.5|666.7|674.85|667.05|675.02|667.22|673.4|665.6|542
1658722800000|2022-07-25 04:20:00|674.69|666.89|675.1|667.3|675.4|667.6|673.85|666.05|566
1658723100000|2022-07-25 04:25:00|675.12|667.32|674.26|666.46|675.12|667.32|673.92|666.12|395
1658723400000|2022-07-25 04:30:00|674.27|666.47|674.17|666.37|674.55|666.75|673.31|665.51|382
1658723700000|2022-07-25 04:35:00|674.16|666.36|675.58|667.78|675.64|667.84|674.16|666.36|401
1658724000000|2022-07-25 04:40:00|675.6|667.8|675.25|667.45|676.08|668.28|674.8|667|459
1658724300000|2022-07-25 04:45:00|675.2|667.4|675.85|668.05|675.85|668.05|675.2|667.4|372
1658724600000|2022-07-25 04:50:00|675.83|668.03|676.92|669.12|677.04|669.24|675.13|667.33|453
1658724900000|2022-07-25 04:55:00|676.93|669.13|679.5|671.7|679.7|671.9|676.91|669.11|482
1658725200000|2022-07-25 05:00:00|679.59|671.79|678.69|670.89|679.64|671.84|677.96|670.16|480
1658725500000|2022-07-25 05:05:00|678.67|670.87|679.94|672.14|680.12|672.32|678.4|670.6|637
1658725800000|2022-07-25 05:10:00|679.95|672.15|681.19|673.39|681.21|673.41|679.64|671.84|383
1658726100000|2022-07-25 05:15:00|681.27|673.47|682.38|674.58|682.88|675.08|681.23|673.43|364
1658726400000|2022-07-25 05:20:00|682.34|674.54|682.75|674.95|683.16|675.36|682.05|674.25|407
1658726700000|2022-07-25 05:25:00|682.76|674.96|680.71|672.91|682.84|675.04|680.28|672.48|472
1658727000000|2022-07-25 05:30:00|680.72|672.92|682.31|674.51|682.99|675.19|679.99|672.19|477
1658727300000|2022-07-25 05:35:00|682.27|674.47|682.88|675.08|683.04|675.24|681.99|674.19|389
1658727600000|2022-07-25 05:40:00|682.89|675.09|683.87|676.07|684.09|676.29|682.59|674.79|325
1658727900000|2022-07-25 05:45:00|683.88|676.08|682.82|675.02|683.88|676.08|682.79|674.99|287
1658728200000|2022-07-25 05:50:00|682.85|675.05|683.24|675.44|683.46|675.66|682.51|674.71|238
1658728500000|2022-07-25 05:55:00|683.26|675.46|683.71|675.91|684.1|676.3|682.85|675.05|252
1658728800000|2022-07-25 06:00:00|683.72|675.92|683.09|675.29|684.03|676.23|681.7|673.9|310
1658729100000|2022-07-25 06:05:00|683.07|675.27|682.35|674.55|683.11|675.31|681.95|674.15|453
1658729400000|2022-07-25 06:10:00|682.34|674.54|682.16|674.36|682.45|674.65|681.7|673.9|406
1658729700000|2022-07-25 06:15:00|682.15|674.35|681.07|673.27|682.18|674.38|681.07|673.27|338
1658730000000|2022-07-25 06:20:00|681.09|673.29|679.62|671.82|681.15|673.35|678.58|670.78|440
1658730300000|2022-07-25 06:25:00|679.61|671.81|680.52|672.72|680.76|672.96|679.45|671.65|320
1658730600000|2022-07-25 06:30:00|680.51|672.71|680.01|672.21|680.62|672.82|679.95|672.15|447
1658730900000|2022-07-25 06:35:00|679.94|672.14|677.84|670.04|679.94|672.14|677.45|669.65|389
1658731200000|2022-07-25 06:40:00|677.83|670.03|677.14|669.34|678.1|670.3|677.08|669.28|341
1658731500000|2022-07-25 06:45:00|677.15|669.35|679.37|671.57|679.89|672.09|677.15|669.35|314
1658731800000|2022-07-25 06:50:00|679.36|671.56|680.37|672.57|680.43|672.63|678.87|671.07|293
1658732100000|2022-07-25 06:55:00|680.38|672.58|681.77|673.97|682.43|674.63|680.37|672.57|311
1658732400000|2022-07-25 07:00:00|681.79|673.99|681.03|673.23|681.88|674.08|679.42|671.62|463
1658732700000|2022-07-25 07:05:00|681.04|673.24|682.3|674.5|682.46|674.66|680.59|672.79|493
1658733000000|2022-07-25 07:10:00|682.29|674.49|683.03|675.23|683.03|675.23|681.53|673.73|396
1658733300000|2022-07-25 07:15:00|683.09|675.29|682.88|675.08|683.63|675.83|682.37|674.57|447
1658733600000|2022-07-25 07:20:00|682.87|675.07|682.82|675.02|682.94|675.14|679.87|672.07|535
1658733900000|2022-07-25 07:25:00|682.81|675.01|682.55|674.75|683.56|675.76|682.29|674.49|388
1658734200000|2022-07-25 07:30:00|682.54|674.74|683.07|675.27|683.07|675.27|681.74|673.94|458
1658734500000|2022-07-25 07:35:00|683.06|675.26|684.04|676.24|684.04|676.24|683.06|675.26|356
1658734800000|2022-07-25 07:40:00|684.03|676.23|685.74|677.94|686.22|678.42|683.88|676.08|325
1658735100000|2022-07-25 07:45:00|685.73|677.93|686.28|678.48|687.2|679.4|685.56|677.76|410
1658735400000|2022-07-25 07:50:00|686.27|678.47|685.83|678.03|686.46|678.66|685.31|677.51|494
1658735700000|2022-07-25 07:55:00|685.81|678.01|684.89|677.09|685.81|678.01|684.72|676.92|454
1658736000000|2022-07-25 08:00:00|684.9|677.1|684.62|676.82|685.78|677.98|684.62|676.82|419
1658736300000|2022-07-25 08:05:00|684.6|676.8|682.81|675.01|684.75|676.95|682.05|674.25|558
1658736600000|2022-07-25 08:10:00|682.83|675.03|680.94|673.14|682.94|675.14|680.79|672.99|358
1658736900000|2022-07-25 08:15:00|680.95|673.15|682.18|674.38|682.62|674.82|680.74|672.94|400
1658737200000|2022-07-25 08:20:00|682.14|674.34|680.26|672.46|682.22|674.42|679.71|671.91|497
1658737500000|2022-07-25 08:25:00|680.24|672.44|679.27|671.47|680.75|672.95|679.12|671.32|439
1658737800000|2022-07-25 08:30:00|679.37|671.57|680.48|672.68|680.7|672.9|679.02|671.22|483
1658738100000|2022-07-25 08:35:00|680.47|672.67|685.06|677.26|685.1|677.3|680.27|672.47|565
1658738400000|2022-07-25 08:40:00|685.03|677.23|685.66|677.86|686.33|678.53|684.63|676.83|581
1658738700000|2022-07-25 08:45:00|685.67|677.87|686.36|678.56|686.6|678.8|685.52|677.72|726
1658739000000|2022-07-25 08:50:00|686.34|678.54|686.61|678.81|687.5|679.7|685.98|678.18|633
1658739300000|2022-07-25 08:55:00|686.57|678.77|685|677.2|686.88|679.08|684.23|676.43|592
1658739600000|2022-07-25 09:00:00|685.17|677.37|686.81|679.01|686.99|679.19|684.41|676.61|489
1658739900000|2022-07-25 09:05:00|686.83|679.03|686.41|678.61|687.61|679.81|686.34|678.54|486
1658740200000|2022-07-25 09:10:00|686.39|678.59|685.51|677.71|686.81|679.01|685.4|677.6|486
1658740500000|2022-07-25 09:15:00|685.49|677.69|685.15|677.35|685.7|677.9|684.71|676.91|423
1658740800000|2022-07-25 09:20:00|685.16|677.36|686|678.2|686.46|678.66|684.77|676.97|397
1658741100000|2022-07-25 09:25:00|685.99|678.19|684.2|676.4|686|678.2|684.08|676.28|377
1658741400000|2022-07-25 09:30:00|684.18|676.38|685.29|677.49|685.33|677.53|684.04|676.24|432
1658741700000|2022-07-25 09:35:00|685.32|677.52|685.45|677.65|686.15|678.35|684.57|676.77|412
1658742000000|2022-07-25 09:40:00|685.44|677.64|684.77|676.97|685.86|678.06|684.62|676.82|254
1658742300000|2022-07-25 09:45:00|684.78|676.98|685.8|678|685.83|678.03|684.66|676.86|390
1658742600000|2022-07-25 09:50:00|685.82|678.02|683.8|676|685.83|678.03|683.62|675.82|416
1658742900000|2022-07-25 09:55:00|683.81|676.01|684.51|676.71|684.76|676.96|683.59|675.79|416
1658743200000|2022-07-25 10:00:00|684.5|676.7|683.56|675.76|684.52|676.72|683.13|675.33|322
1658743500000|2022-07-25 10:05:00|683.59|675.79|683.51|675.71|683.8|676|682.15|674.35|341
1658743800000|2022-07-25 10:10:00|683.5|675.7|684.24|676.44|684.26|676.46|683.39|675.59|465
1658744100000|2022-07-25 10:15:00|684.26|676.46|686.67|678.87|687.77|679.97|683.75|675.95|482
1658744400000|2022-07-25 10:20:00|686.7|678.9|686.46|678.66|686.84|679.04|685.27|677.47|435
1658744700000|2022-07-25 10:25:00|686.45|678.65|686.22|678.42|686.47|678.67|684.9|677.1|398
1658745000000|2022-07-25 10:30:00|686.19|678.39|686.28|678.48|686.6|678.8|685.51|677.71|392
1658745300000|2022-07-25 10:35:00|686.18|678.38|685.53|677.73|686.45|678.65|685.37|677.57|391
1658745600000|2022-07-25 10:40:00|685.55|677.75|686.59|678.79|686.67|678.87|684.43|676.63|475
1658745900000|2022-07-25 10:45:00|686.58|678.78|686.56|678.76|686.75|678.95|686.1|678.3|476
1658746200000|2022-07-25 10:50:00|686.47|678.67|686.49|678.69|686.96|679.16|686.33|678.53|444
1658746500000|2022-07-25 10:55:00|686.51|678.71|686.39|678.59|686.95|679.15|686.39|678.59|280
1658746800000|2022-07-25 11:00:00|686.38|678.58|687.48|679.68|687.48|679.68|685.14|677.34|508
1658747100000|2022-07-25 11:05:00|687.38|679.58|685.24|677.44|688.43|680.63|685.01|677.21|611
1658747400000|2022-07-25 11:10:00|685.26|677.46|684.73|676.93|685.37|677.57|684.49|676.69|494
1658747700000|2022-07-25 11:15:00|684.72|676.92|683.1|675.3|684.88|677.08|682.68|674.88|532
1658748000000|2022-07-25 11:20:00|683.11|675.31|684.74|676.94|685.03|677.23|682.53|674.73|434
1658748300000|2022-07-25 11:25:00|684.72|676.92|683.85|676.05|685.58|677.78|683.72|675.92|433
1658748600000|2022-07-25 11:30:00|683.72|675.92|684.33|676.53|685.18|677.38|683.68|675.88|322
1658748900000|2022-07-25 11:35:00|684.23|676.43|684.6|676.8|685.16|677.36|683.5|675.7|388
1658749200000|2022-07-25 11:40:00|684.57|676.77|684.55|676.75|685.48|677.68|684.48|676.68|477
1658749500000|2022-07-25 11:45:00|684.53|676.73|684.42|676.62|685.19|677.39|683.43|675.63|619
1658749800000|2022-07-25 11:50:00|684.39|676.59|684.15|676.35|685.54|677.74|684.09|676.29|512
1658750100000|2022-07-25 11:55:00|684.18|676.38|683.69|675.89|684.4|676.6|683.54|675.74|514
1658750400000|2022-07-25 12:00:00|683.74|675.94|683.34|675.54|684.27|676.47|682.95|675.15|444
1658750700000|2022-07-25 12:05:00|683.35|675.55|678.1|670.3|683.42|675.62|677.85|670.05|638
1658751000000|2022-07-25 12:10:00|678.09|670.29|679.58|671.78|679.75|671.95|677.91|670.11|535
1658751300000|2022-07-25 12:15:00|679.59|671.79|680.53|672.73|681.01|673.21|678.43|670.63|500
1658751600000|2022-07-25 12:20:00|680.56|672.76|681.59|673.79|681.8|674|678.65|670.85|514
1658751900000|2022-07-25 12:25:00|681.57|673.77|680.4|672.6|681.57|673.77|679.75|671.95|377
1658752200000|2022-07-25 12:30:00|680.38|672.58|681.47|673.67|681.48|673.68|680.29|672.49|341
1658752500000|2022-07-25 12:35:00|681.46|673.66|681.11|673.31|681.46|673.66|680.64|672.84|276
1658752800000|2022-07-25 12:40:00|681.23|673.43|680.92|673.12|682.52|674.72|680.92|673.12|299
1658753100000|2022-07-25 12:45:00|680.93|673.13|680.83|673.03|681.08|673.28|679.62|671.82|347
1658753400000|2022-07-25 12:50:00|680.81|673.01|681.4|673.6|681.73|673.93|680.7|672.9|345
1658753700000|2022-07-25 12:55:00|681.43|673.63|682.65|674.85|684.03|676.23|681.31|673.51|512
1658754000000|2022-07-25 13:00:00|682.61|674.81|683|675.2|683.38|675.58|682.26|674.46|493
1658754300000|2022-07-25 13:05:00|682.94|675.14|682.69|674.89|683.7|675.9|682.67|674.87|464
1658754600000|2022-07-25 13:10:00|682.71|674.91|679.55|671.75|682.89|675.09|679.45|671.65|547
1658754900000|2022-07-25 13:15:00|679.59|671.79|679.63|671.83|679.68|671.88|677.84|670.04|638
1658755200000|2022-07-25 13:20:00|679.72|671.92|683.6|675.8|685.02|677.22|679.52|671.72|678
1658755500000|2022-07-25 13:25:00|683.65|675.85|683.12|675.32|683.69|675.89|681.72|673.92|603
1658755800000|2022-07-25 13:30:00|683.11|675.31|680.53|672.73|685.19|677.39|680.22|672.42|938
1658756100000|2022-07-25 13:35:00|680.51|672.71|678.46|670.66|680.52|672.72|676.37|668.57|980
1658756400000|2022-07-25 13:40:00|678.47|670.67|684.08|676.28|685.46|677.66|678.11|670.31|939
1658756700000|2022-07-25 13:45:00|683.98|676.18|682.33|674.53|684.04|676.24|681.48|673.68|864
1658757000000|2022-07-25 13:50:00|682.21|674.41|682.99|675.19|684.62|676.82|682.08|674.28|790
1658757300000|2022-07-25 13:55:00|682.97|675.17|682.95|675.15|684.98|677.18|682.62|674.82|734
1658757600000|2022-07-25 14:00:00|682.91|675.11|681.44|673.64|684.18|676.38|681.44|673.64|777
1658757900000|2022-07-25 14:05:00|681.41|673.61|679.8|672|681.42|673.62|678.33|670.53|784
1658758200000|2022-07-25 14:10:00|679.82|672.02|675.96|668.16|680.31|672.51|675.92|668.12|683
1658758500000|2022-07-25 14:15:00|675.94|668.14|675.64|667.84|676.77|668.97|673.78|665.98|710
1658758800000|2022-07-25 14:20:00|675.75|667.95|675.84|668.04|677.84|670.04|675.63|667.83|598
1658759100000|2022-07-25 14:25:00|675.82|668.02|672.62|664.82|675.93|668.13|669.43|661.63|920
1658759400000|2022-07-25 14:30:00|672.66|664.86|673.06|665.26|674.57|666.77|671.75|663.95|841
1658759700000|2022-07-25 14:35:00|673.1|665.3|674.31|666.51|674.75|666.95|671.77|663.97|777
1658760000000|2022-07-25 14:40:00|674.33|666.53|676.7|668.9|677.12|669.32|673.81|666.01|705
1658760300000|2022-07-25 14:45:00|676.76|668.96|675.94|668.14|677.05|669.25|675.07|667.27|604
1658760600000|2022-07-25 14:50:00|675.95|668.15|677.69|669.89|677.7|669.9|675.79|667.99|595
1658760900000|2022-07-25 14:55:00|677.75|669.95|679.83|672.03|681.25|673.45|677.63|669.83|663
1658761200000|2022-07-25 15:00:00|680.05|672.25|680.14|672.34|681.96|674.16|679.46|671.66|701
1658761500000|2022-07-25 15:05:00|680.18|672.38|679.71|671.91|680.8|673|679.24|671.44|609
1658761800000|2022-07-25 15:10:00|679.7|671.9|677.01|669.21|680.05|672.25|676.63|668.83|635
1658762100000|2022-07-25 15:15:00|676.96|669.16|678.76|670.96|678.78|670.98|675.74|667.94|699
1658762400000|2022-07-25 15:20:00|678.75|670.95|677.76|669.96|679.62|671.82|677.11|669.31|627
1658762700000|2022-07-25 15:25:00|677.77|669.97|679.75|671.95|680.14|672.34|676.76|668.96|646
1658763000000|2022-07-25 15:30:00|679.78|671.98|681.57|673.77|682.57|674.77|679.6|671.8|631
1658763300000|2022-07-25 15:35:00|681.54|673.74|680.27|672.47|681.77|673.97|679.47|671.67|511
1658763600000|2022-07-25 15:40:00|680.36|672.56|680.78|672.98|681.31|673.51|680.29|672.49|471
1658763900000|2022-07-25 15:45:00|680.75|672.95|679.86|672.06|682|674.2|679.53|671.73|632
1658764200000|2022-07-25 15:50:00|679.9|672.1|681.32|673.52|681.57|673.77|679.82|672.02|520
1658764500000|2022-07-25 15:55:00|681.33|673.53|680.82|673.02|681.93|674.13|680.68|672.88|408
1658764800000|2022-07-25 16:00:00|680.83|673.03|683.32|675.52|683.49|675.69|679.89|672.09|574
1658765100000|2022-07-25 16:05:00|683.3|675.5|681.61|673.81|683.56|675.76|681.39|673.59|452
1658765400000|2022-07-25 16:10:00|681.62|673.82|679.73|671.93|682.08|674.28|679.56|671.76|569
1658765700000|2022-07-25 16:15:00|679.72|671.92|679.75|671.95|680.9|673.1|679.12|671.32|602
1658766000000|2022-07-25 16:20:00|679.72|671.92|678.81|671.01|679.82|672.02|678.22|670.42|594
1658766300000|2022-07-25 16:25:00|678.8|671|678.9|671.1|679.53|671.73|678.23|670.43|485
1658766600000|2022-07-25 16:30:00|678.91|671.11|678.96|671.16|680.05|672.25|678.48|670.68|445
1658766900000|2022-07-25 16:35:00|678.94|671.14|676.75|668.95|679.27|671.47|676.57|668.77|470
1658767200000|2022-07-25 16:40:00|676.77|668.97|679.66|671.86|680.98|673.18|676.77|668.97|553
1658767500000|2022-07-25 16:45:00|679.67|671.87|681.04|673.24|681.38|673.58|679.56|671.76|585
1658767800000|2022-07-25 16:50:00|681.06|673.26|680.88|673.08|681.42|673.62|680.39|672.59|471
1658768100000|2022-07-25 16:55:00|680.86|673.06|683.44|675.64|686.18|678.38|680.55|672.75|664
1658768400000|2022-07-25 17:00:00|683.47|675.67|682.98|675.18|684.08|676.28|682.58|674.78|446
1658768700000|2022-07-25 17:05:00|682.95|675.15|685.2|677.4|685.67|677.87|682.18|674.38|525
1658769000000|2022-07-25 17:10:00|685.17|677.37|683.71|675.91|685.93|678.13|683.27|675.47|526
1658769300000|2022-07-25 17:15:00|683.74|675.94|683.14|675.34|683.93|676.13|681.17|673.37|475
1658769600000|2022-07-25 17:20:00|683.38|675.58|682.32|674.52|683.86|676.06|682.21|674.41|420
1658769900000|2022-07-25 17:25:00|682.38|674.58|682.6|674.8|683.31|675.51|682.23|674.43|378
1658770200000|2022-07-25 17:30:00|682.58|674.78|682.56|674.76|683.45|675.65|682.56|674.76|334
1658770500000|2022-07-25 17:35:00|682.63|674.83|679.79|671.99|682.67|674.87|679.62|671.82|531
1658770800000|2022-07-25 17:40:00|679.8|672|679.56|671.76|680.28|672.48|678.58|670.78|442
1658771100000|2022-07-25 17:45:00|679.57|671.77|678.38|670.58|680.24|672.44|677.79|669.99|460
1658771400000|2022-07-25 17:50:00|678.43|670.63|678.26|670.46|678.61|670.81|677.64|669.84|511
1658771700000|2022-07-25 17:55:00|678.27|670.47|678.12|670.32|678.81|671.01|677.59|669.79|380
1658772000000|2022-07-25 18:00:00|677.98|670.18|677.13|669.33|678.84|671.04|676.63|668.83|503
1658772300000|2022-07-25 18:05:00|676.93|669.13|676.19|668.39|678.54|670.74|675.93|668.13|418
1658772600000|2022-07-25 18:10:00|676.18|668.38|677.09|669.29|677.54|669.74|675.86|668.06|317
1658772900000|2022-07-25 18:15:00|677.16|669.36|676.62|668.82|677.54|669.74|676.21|668.41|296
1658773200000|2022-07-25 18:20:00|676.63|668.83|677.37|669.57|677.82|670.02|676.42|668.62|345
1658773500000|2022-07-25 18:25:00|677.36|669.56|676.66|668.86|677.42|669.62|676.13|668.33|303
1658773800000|2022-07-25 18:30:00|676.69|668.89|678.84|671.04|678.88|671.08|676.34|668.54|342
1658774100000|2022-07-25 18:35:00|678.86|671.06|677.59|669.79|680.83|673.03|677.29|669.49|504
1658774400000|2022-07-25 18:40:00|677.6|669.8|678.74|670.94|679.02|671.22|677.58|669.78|412
1658774700000|2022-07-25 18:45:00|678.76|670.96|678.17|670.37|678.84|671.04|677.29|669.49|407
1658775000000|2022-07-25 18:50:00|678.22|670.42|677.68|669.88|678.32|670.52|676.72|668.92|429
1658775300000|2022-07-25 18:55:00|677.61|669.81|677.18|669.38|678.91|671.11|676.68|668.88|482
1658775600000|2022-07-25 19:00:00|677.2|669.4|676.28|668.48|677.9|670.1|676.13|668.33|553
1658775900000|2022-07-25 19:05:00|676.29|668.49|667.37|659.57|677.22|669.42|666.73|658.93|855
1658776200000|2022-07-25 19:10:00|667.34|659.54|667.27|659.47|667.75|659.95|665.48|657.68|809
1658776500000|2022-07-25 19:15:00|667.23|659.43|665.77|657.97|668.95|661.15|665.62|657.82|735
1658776800000|2022-07-25 19:20:00|665.8|658|665.61|657.81|666.25|658.45|664.44|656.64|806
1658777100000|2022-07-25 19:25:00|665.62|657.82|664.36|656.56|666.94|659.14|664.36|656.56|650
1658777400000|2022-07-25 19:30:00|664.31|656.51|662.95|655.15|665.68|657.88|660.99|653.19|946
1658777700000|2022-07-25 19:35:00|662.96|655.16|663.14|655.34|664.72|656.92|662.33|654.53|717
1658778000000|2022-07-25 19:40:00|663.1|655.3|663.79|655.99|664.2|656.4|661.85|654.05|783
1658778300000|2022-07-25 19:45:00|663.72|655.92|665.82|658.02|665.86|658.06|662.83|655.03|679
1658778600000|2022-07-25 19:50:00|665.84|658.04|669.38|661.58|669.94|662.14|665.76|657.96|831
1658778900000|2022-07-25 19:55:00|669.4|661.6|669.76|661.96|670|662.2|667.33|659.53|723
1658779200000|2022-07-25 20:00:00|669.8|662|675.61|667.81|676.68|668.88|669.05|661.25|860
1658779500000|2022-07-25 20:05:00|675.57|667.77|677.26|669.46|677.48|669.68|675.29|667.49|718
1658779800000|2022-07-25 20:10:00|677.28|669.48|677.54|669.74|678.23|670.43|676.53|668.73|744
1658780100000|2022-07-25 20:15:00|677.63|669.83|675.79|667.99|680.15|672.35|675.67|667.87|844
1658780400000|2022-07-25 20:20:00|675.78|667.98|675.62|667.82|676.73|668.93|675.29|667.49|515
1658780700000|2022-07-25 20:25:00|675.65|667.85|676.6|668.8|676.64|668.84|674.75|666.95|498
1658781000000|2022-07-25 20:30:00|676.58|668.78|674.85|667.05|676.84|669.04|674.63|666.83|481
1658781300000|2022-07-25 20:35:00|674.83|667.03|676.25|668.45|676.31|668.51|674.62|666.82|538
1658781600000|2022-07-25 20:40:00|676.26|668.46|680.14|672.34|680.26|672.46|676.23|668.43|912
1658781900000|2022-07-25 20:45:00|680.15|672.35|679.87|672.07|680.77|672.97|677.71|669.91|615
1658782200000|2022-07-25 20:50:00|679.95|672.15|679.77|671.97|681.55|673.75|679.7|671.9|589
1658782500000|2022-07-25 20:55:00|679.76|671.96|679.64|671.84|680.28|672.48|678.13|670.33|473
1658782800000|2022-07-25 21:00:00|679.63|671.83|678.43|670.63|679.73|671.93|678.14|670.34|461
1658783100000|2022-07-25 21:05:00|678.46|670.66|678.88|671.08|679.44|671.64|676.73|668.93|442
1658783400000|2022-07-25 21:10:00|678.87|671.07|679.99|672.19|680.39|672.59|678.71|670.91|412
1658783700000|2022-07-25 21:15:00|679.97|672.17|678.78|670.98|679.97|672.17|678.71|670.91|443
1658784000000|2022-07-25 21:20:00|678.67|670.87|678.81|671.01|679.61|671.81|678.6|670.8|167
1658784300000|2022-07-25 21:25:00|678.8|671|678.69|670.89|678.92|671.12|678.42|670.62|132
1658784600000|2022-07-25 21:30:00|678.71|670.91|679.26|671.46|679.31|671.51|678.63|670.83|191
1658784900000|2022-07-25 21:35:00|679.29|671.49|678.76|670.96|679.29|671.49|678.65|670.85|198
1658785200000|2022-07-25 21:40:00|678.74|670.94|677.25|669.45|678.74|670.94|676.1|668.3|355
1658785500000|2022-07-25 21:45:00|677.2|669.4|675.32|667.52|677.31|669.51|674.68|666.88|359
1658785800000|2022-07-25 21:50:00|675.35|667.55|675.9|668.1|676.57|668.77|675.33|667.53|311
1658786100000|2022-07-25 21:55:00|675.92|668.12|675.02|667.22|676|668.2|674.58|666.78|272
1658786400000|2022-07-25 22:00:00|675|667.2|673.4|665.6|675.09|667.29|673.24|665.44|567
1658786700000|2022-07-25 22:05:00|673.39|665.59|673.36|665.56|674.42|666.62|672.68|664.88|412
1658787000000|2022-07-25 22:10:00|673.24|665.44|668.74|660.94|673.58|665.78|668.62|660.82|596
1658787300000|2022-07-25 22:15:00|668.73|660.93|669.03|661.23|669.39|661.59|667.63|659.83|565
1658787600000|2022-07-25 22:20:00|668.96|661.16|668.05|660.25|669.06|661.26|666.02|658.22|557
1658787900000|2022-07-25 22:25:00|668.08|660.28|665.85|658.05|668.76|660.96|665.28|657.48|819
1658788200000|2022-07-25 22:30:00|665.87|658.07|666.01|658.21|672|664.2|664.42|656.62|897
1658788500000|2022-07-25 22:35:00|666.03|658.23|664.79|656.99|666.09|658.29|663.66|655.86|582
1658788800000|2022-07-25 22:40:00|664.7|656.9|668.16|660.36|670.19|662.39|664.7|656.9|648
1658789100000|2022-07-25 22:45:00|668.19|660.39|667.37|659.57|668.38|660.58|665.37|657.57|759
1658789400000|2022-07-25 22:50:00|667.39|659.59|667.4|659.6|668.34|660.54|666.62|658.82|570
1658789700000|2022-07-25 22:55:00|667.49|659.69|667.61|659.81|668.6|660.8|667.27|659.47|541
1658790000000|2022-07-25 23:00:00|667.65|659.85|667.41|659.61|668.08|660.28|665.8|658|608
1658790300000|2022-07-25 23:05:00|667.39|659.59|665.54|657.74|668.69|660.89|665.21|657.41|652
1658790600000|2022-07-25 23:10:00|665.59|657.79|665.81|658.01|666.67|658.87|663.83|656.03|651
1658790900000|2022-07-25 23:15:00|665.83|658.03|667.53|659.73|667.8|660|665.69|657.89|573
1658791200000|2022-07-25 23:20:00|667.57|659.77|668.88|661.08|669.8|662|666.7|658.9|661
1658791500000|2022-07-25 23:25:00|668.87|661.07|665.87|658.07|669.22|661.42|665.73|657.93|612
1658791800000|2022-07-25 23:30:00|665.82|658.02|667.09|659.29|667.7|659.9|665.71|657.91|503
1658792100000|2022-07-25 23:35:00|667.1|659.3|664.3|656.5|667.49|659.69|663.75|655.95|515
1658792400000|2022-07-25 23:40:00|664.33|656.53|661.73|653.93|664.34|656.54|659.66|651.86|779
1658792700000|2022-07-25 23:45:00|661.71|653.91|652.13|644.33|661.89|654.09|651.23|643.43|909
1658793000000|2022-07-25 23:50:00|652.37|644.57|648.91|641.11|652.55|644.75|646.17|638.37|1018
1658793300000|2022-07-25 23:55:00|648.86|641.06|646.42|638.62|648.92|641.12|644.94|637.14|954
1658793600000|2022-07-26 00:00:00|646.27|638.47|646.79|638.99|647.92|640.12|642.88|635.08|1046
1658793900000|2022-07-26 00:05:00|646.78|638.98|646.68|638.88|647.09|639.29|645.38|637.58|927
1658794200000|2022-07-26 00:10:00|646.69|638.89|645.91|638.11|648.87|641.07|643.24|635.44|900
1658794500000|2022-07-26 00:15:00|645.9|638.1|646.78|638.98|647.96|640.16|643.71|635.91|1000
1658794800000|2022-07-26 00:20:00|646.8|639|643.06|635.26|646.83|639.03|640.84|633.04|927
1658795100000|2022-07-26 00:25:00|643.02|635.22|643.84|636.04|646.75|638.95|642.99|635.19|841
1658795400000|2022-07-26 00:30:00|643.93|636.13|641.81|634.01|644.99|637.19|640.87|633.07|872
1658795700000|2022-07-26 00:35:00|641.85|634.05|641.66|633.86|642.05|634.25|639.31|631.51|941
1658796000000|2022-07-26 00:40:00|641.75|633.95|641.96|634.16|644.69|636.89|640.9|633.1|727
1658796300000|2022-07-26 00:45:00|641.89|634.09|640.59|632.79|641.91|634.11|639.87|632.07|707
1658796600000|2022-07-26 00:50:00|640.58|632.78|638.35|630.55|640.67|632.87|638.35|630.55|669
1658796900000|2022-07-26 00:55:00|638.33|630.53|638.51|630.71|638.79|630.99|637.61|629.81|674
1658797200000|2022-07-26 01:00:00|638.49|630.69|640.15|632.35|640.17|632.37|637.54|629.74|665
1658797500000|2022-07-26 01:05:00|640.17|632.37|641.44|633.64|642.01|634.21|639.94|632.14|542
1658797800000|2022-07-26 01:10:00|641.64|633.84|638.84|631.04|641.71|633.91|638.52|630.72|478
1658798100000|2022-07-26 01:15:00|638.85|631.05|638.65|630.85|639.66|631.86|637.78|629.98|577
1658798400000|2022-07-26 01:20:00|638.66|630.86|637.56|629.76|638.75|630.95|637.56|629.76|378
1658798700000|2022-07-26 01:25:00|637.54|629.74|637.37|629.57|637.72|629.92|636.15|628.35|592
1658799000000|2022-07-26 01:30:00|637.38|629.58|634.8|627|637.39|629.59|634.22|626.42|608
1658799300000|2022-07-26 01:35:00|634.86|627.06|634.58|626.78|635.69|627.89|634.4|626.6|691
1658799600000|2022-07-26 01:40:00|634.59|626.79|637.02|629.22|637.31|629.51|634.56|626.76|652
1658799900000|2022-07-26 01:45:00|637.03|629.23|636.63|628.83|637.55|629.75|635.87|628.07|641
1658800200000|2022-07-26 01:50:00|636.57|628.77|636.96|629.16|637.2|629.4|636.55|628.75|424
1658800500000|2022-07-26 01:55:00|636.97|629.17|636.1|628.3|637.52|629.72|635.94|628.14|612
1658800800000|2022-07-26 02:00:00|636.08|628.28|638.87|631.07|638.97|631.17|635.95|628.15|587
1658801100000|2022-07-26 02:05:00|638.88|631.08|639.74|631.94|639.85|632.05|638.6|630.8|461
1658801400000|2022-07-26 02:10:00|639.75|631.95|640.03|632.23|640.33|632.53|639.15|631.35|379
1658801700000|2022-07-26 02:15:00|640.05|632.25|640.75|632.95|640.75|632.95|639.71|631.91|343
1658802000000|2022-07-26 02:20:00|640.74|632.94|640.42|632.62|641.42|633.62|640|632.2|427
1658802300000|2022-07-26 02:25:00|640.43|632.63|640.2|632.4|640.49|632.69|638.67|630.87|391
1658802600000|2022-07-26 02:30:00|640.17|632.37|640.18|632.38|640.89|633.09|639.33|631.53|325
1658802900000|2022-07-26 02:35:00|640.23|632.43|640.23|632.43|640.87|633.07|640.17|632.37|288
1658803200000|2022-07-26 02:40:00|640.24|632.44|639.61|631.81|640.46|632.66|638.97|631.17|371
1658803500000|2022-07-26 02:45:00|639.65|631.85|639.65|631.85|640.49|632.69|639.01|631.21|445
1658803800000|2022-07-26 02:50:00|639.66|631.86|640.34|632.54|640.5|632.7|637.93|630.13|374
1658804100000|2022-07-26 02:55:00|640.33|632.53|638.34|630.54|640.6|632.8|637.93|630.13|533
1658804400000|2022-07-26 03:00:00|638.33|630.53|637.77|629.97|638.36|630.56|636.19|628.39|404
1658804700000|2022-07-26 03:05:00|637.83|630.03|638.41|630.61|638.92|631.12|637.54|629.74|344
1658805000000|2022-07-26 03:10:00|638.42|630.62|636.85|629.05|638.42|630.62|630.51|622.71|785
1658805300000|2022-07-26 03:15:00|636.87|629.07|640.21|632.41|640.23|632.43|636.33|628.53|609
1658805600000|2022-07-26 03:20:00|640.11|632.31|638.88|631.08|640.21|632.41|638.57|630.77|433
1658805900000|2022-07-26 03:25:00|638.9|631.1|641.85|634.05|642.92|635.12|638.42|630.62|672
1658806200000|2022-07-26 03:30:00|641.88|634.08|644.21|636.41|644.77|636.97|641.86|634.06|593
1658806500000|2022-07-26 03:35:00|644.22|636.42|642|634.2|644.38|636.58|641.38|633.58|650
1658806800000|2022-07-26 03:40:00|641.95|634.15|641.01|633.21|641.98|634.18|640.01|632.21|594
1658807100000|2022-07-26 03:45:00|641.07|633.27|641.06|633.26|641.46|633.66|640.51|632.71|401
1658807400000|2022-07-26 03:50:00|641.09|633.29|642.11|634.31|642.35|634.55|640.95|633.15|447
1658807700000|2022-07-26 03:55:00|642.13|634.33|642.76|634.96|643.4|635.6|642.13|634.33|513
1658808000000|2022-07-26 04:00:00|642.83|635.03|642.98|635.18|643.46|635.66|642.33|634.53|462
1658808300000|2022-07-26 04:05:00|642.99|635.19|642.55|634.75|643.17|635.37|641.77|633.97|532
1658808600000|2022-07-26 04:10:00|642.54|634.74|643.83|636.03|643.89|636.09|642.38|634.58|421
1658808900000|2022-07-26 04:15:00|643.84|636.04|642.26|634.46|644.38|636.58|642.17|634.37|532
1658809200000|2022-07-26 04:20:00|642.28|634.48|644.46|636.66|645.17|637.37|641.84|634.04|432
1658809500000|2022-07-26 04:25:00|644.55|636.75|644.71|636.91|646.61|638.81|643.15|635.35|652
1658809800000|2022-07-26 04:30:00|644.73|636.93|645.25|637.45|645.26|637.46|643.92|636.12|451
1658810100000|2022-07-26 04:35:00|645.26|637.46|643.77|635.97|645.28|637.48|643.6|635.8|440
1658810400000|2022-07-26 04:40:00|643.76|635.96|643.45|635.65|644.5|636.7|643.42|635.62|489
1658810700000|2022-07-26 04:45:00|643.48|635.68|643.5|635.7|644.59|636.79|643.28|635.48|389
1658811000000|2022-07-26 04:50:00|643.49|635.69|640.9|633.1|643.52|635.72|640.9|633.1|449
1658811300000|2022-07-26 04:55:00|640.92|633.12|642.52|634.72|643.24|635.44|640.7|632.9|397
1658811600000|2022-07-26 05:00:00|642.51|634.71|642.48|634.68|642.71|634.91|642.14|634.34|513
1658811900000|2022-07-26 05:05:00|642.47|634.67|641.64|633.84|642.51|634.71|640.75|632.95|524
1658812200000|2022-07-26 05:10:00|641.65|633.85|640.85|633.05|642|634.2|640.63|632.83|416
1658812500000|2022-07-26 05:15:00|640.86|633.06|639.34|631.54|641.19|633.39|639.21|631.41|492
1658812800000|2022-07-26 05:20:00|639.35|631.55|638.21|630.41|639.78|631.98|638.21|630.41|431
1658813100000|2022-07-26 05:25:00|638.2|630.4|637.5|629.7|639.22|631.42|636.9|629.1|479
1658813400000|2022-07-26 05:30:00|637.51|629.71|637.72|629.92|638.02|630.22|637.37|629.57|353
1658813700000|2022-07-26 05:35:00|637.74|629.94|638.55|630.75|638.55|630.75|637.58|629.78|405
1658814000000|2022-07-26 05:40:00|638.8|631|639.91|632.11|640.2|632.4|638.76|630.96|528
1658814300000|2022-07-26 05:45:00|639.93|632.13|641.84|634.04|641.84|634.04|639.86|632.06|498
1658814600000|2022-07-26 05:50:00|641.82|634.02|641.57|633.77|642.07|634.27|641.36|633.56|314
1658814900000|2022-07-26 05:55:00|641.65|633.85|640.54|632.74|642|634.2|639.78|631.98|453
1658815200000|2022-07-26 06:00:00|640.55|632.75|640.01|632.21|640.56|632.76|639.95|632.15|372
1658815500000|2022-07-26 06:05:00|640.02|632.22|639.85|632.05|640.25|632.45|639.66|631.86|288
1658815800000|2022-07-26 06:10:00|639.88|632.08|638.64|630.84|639.88|632.08|638.48|630.68|402
1658816100000|2022-07-26 06:15:00|638.6|630.8|639.02|631.22|639.17|631.37|638.17|630.37|387
1658816400000|2022-07-26 06:20:00|639.04|631.24|640.29|632.49|640.72|632.92|638.97|631.17|382
1658816700000|2022-07-26 06:25:00|640.31|632.51|639.31|631.51|640.31|632.51|638.8|631|417
1658817000000|2022-07-26 06:30:00|639.24|631.44|636.99|629.19|639.25|631.45|636.99|629.19|435
1658817300000|2022-07-26 06:35:00|637|629.2|636|628.2|637.62|629.82|635.9|628.1|483
1658817600000|2022-07-26 06:40:00|635.99|628.19|634.65|626.85|636.06|628.26|633.83|626.03|571
1658817900000|2022-07-26 06:45:00|634.69|626.89|635.07|627.27|636.72|628.92|634.5|626.7|494
1658818200000|2022-07-26 06:50:00|635.06|627.26|632.04|624.24|635.48|627.68|631.34|623.54|538
1658818500000|2022-07-26 06:55:00|632.02|624.22|632.34|624.54|633.42|625.62|631.87|624.07|533
1658818800000|2022-07-26 07:00:00|632.32|624.52|633.15|625.35|633.53|625.73|631.83|624.03|436
1658819100000|2022-07-26 07:05:00|633.12|625.32|634.53|626.73|634.75|626.95|632.36|624.56|429
1658819400000|2022-07-26 07:10:00|634.49|626.69|635.29|627.49|635.84|628.04|633.93|626.13|428
1658819700000|2022-07-26 07:15:00|635.26|627.46|635.83|628.03|636.39|628.59|631.81|624.01|642
1658820000000|2022-07-26 07:20:00|635.86|628.06|635.84|628.04|636.47|628.67|635.58|627.78|451
1658820300000|2022-07-26 07:25:00|635.94|628.14|636.34|628.54|636.49|628.69|635.7|627.9|387
1658820600000|2022-07-26 07:30:00|636.36|628.56|635.74|627.94|636.45|628.65|635.68|627.88|357
1658820900000|2022-07-26 07:35:00|635.73|627.93|634.74|626.94|635.73|627.93|634.35|626.55|450
1658821200000|2022-07-26 07:40:00|634.75|626.95|633.96|626.16|635.69|627.89|633.86|626.06|480
1658821500000|2022-07-26 07:45:00|633.97|626.17|633.76|625.96|634.83|627.03|633.37|625.57|495
1658821800000|2022-07-26 07:50:00|633.77|625.97|633.29|625.49|634.1|626.3|632.52|624.72|555
1658822100000|2022-07-26 07:55:00|633.24|625.44|632.56|624.76|634.34|626.54|632.23|624.43|522
1658822400000|2022-07-26 08:00:00|632.58|624.78|633.31|625.51|633.77|625.97|632.22|624.42|600
1658822700000|2022-07-26 08:05:00|633.33|625.53|633.97|626.17|635.7|627.9|633.2|625.4|463
1658823000000|2022-07-26 08:10:00|633.96|626.16|632.89|625.09|634.45|626.65|632.88|625.08|443
1658823300000|2022-07-26 08:15:00|632.88|625.08|634.83|627.03|635.23|627.43|632.07|624.27|582
1658823600000|2022-07-26 08:20:00|634.89|627.09|634.51|626.71|635.65|627.85|633.8|626|456
1658823900000|2022-07-26 08:25:00|634.52|626.72|634.27|626.47|635.23|627.43|634.26|626.46|480
1658824200000|2022-07-26 08:30:00|634.26|626.46|635.22|627.42|635.56|627.76|633.95|626.15|410
1658824500000|2022-07-26 08:35:00|635.24|627.44|634.93|627.13|635.24|627.44|633.96|626.16|348
1658824800000|2022-07-26 08:40:00|634.91|627.11|636.01|628.21|636.55|628.75|634.9|627.1|427
1658825100000|2022-07-26 08:45:00|636.02|628.22|635.37|627.57|636.09|628.29|635.24|627.44|474
1658825400000|2022-07-26 08:50:00|635.36|627.56|635.19|627.39|635.59|627.79|633.98|626.18|443
1658825700000|2022-07-26 08:55:00|635.2|627.4|634.7|626.9|635.85|628.05|634.6|626.8|493
1658826000000|2022-07-26 09:00:00|634.71|626.91|635.16|627.36|635.18|627.38|634.49|626.69|344
1658826300000|2022-07-26 09:05:00|635.14|627.34|635.32|627.52|635.81|628.01|633.22|625.42|542
1658826600000|2022-07-26 09:10:00|635.31|627.51|635.1|627.3|635.88|628.08|634.76|626.96|494
1658826900000|2022-07-26 09:15:00|635.11|627.31|634.35|626.55|635.45|627.65|633.93|626.13|406
1658827200000|2022-07-26 09:20:00|634.38|626.58|635.58|627.78|635.68|627.88|634.19|626.39|448
1658827500000|2022-07-26 09:25:00|635.57|627.77|636.43|628.63|637.27|629.47|634.65|626.85|484
1658827800000|2022-07-26 09:30:00|636.46|628.66|637.22|629.42|637.56|629.76|636.43|628.63|422
1658828100000|2022-07-26 09:35:00|637.24|629.44|636.68|628.88|637.5|629.7|636.67|628.87|391
1658828400000|2022-07-26 09:40:00|636.72|628.92|637.23|629.43|637.42|629.62|636.56|628.76|454
1658828700000|2022-07-26 09:45:00|637.21|629.41|638.55|630.75|638.8|631|637.2|629.4|395
1658829000000|2022-07-26 09:50:00|638.52|630.72|638.03|630.23|638.6|630.8|637.84|630.04|316
1658829300000|2022-07-26 09:55:00|638.06|630.26|637.21|629.41|638.06|630.26|637.09|629.29|380
1658829600000|2022-07-26 10:00:00|637.2|629.4|637.91|630.11|638.32|630.52|637.08|629.28|324
1658829900000|2022-07-26 10:05:00|637.92|630.12|637.12|629.32|638.85|631.05|636.75|628.95|397
1658830200000|2022-07-26 10:10:00|637.2|629.4|635.95|628.15|637.59|629.79|635.25|627.45|326
1658830500000|2022-07-26 10:15:00|635.96|628.16|635.12|627.32|636.37|628.57|634.63|626.83|358
1658830800000|2022-07-26 10:20:00|635.1|627.3|635.22|627.42|635.69|627.89|634.81|627.01|352
1658831100000|2022-07-26 10:25:00|635.21|627.41|635.03|627.23|635.29|627.49|634.05|626.25|421
1658831400000|2022-07-26 10:30:00|635.02|627.22|634.63|626.83|635.92|628.12|633.93|626.13|452
1658831700000|2022-07-26 10:35:00|634.59|626.79|634.39|626.59|634.83|627.03|633.55|625.75|460
1658832000000|2022-07-26 10:40:00|634.4|626.6|633.96|626.16|634.4|626.6|633.35|625.55|425
1658832300000|2022-07-26 10:45:00|633.95|626.15|633.07|625.27|634.29|626.49|633|625.2|226
1658832600000|2022-07-26 10:50:00|633.06|625.26|632.99|625.19|633.64|625.84|632.77|624.97|372
1658832900000|2022-07-26 10:55:00|632.98|625.18|633.68|625.88|634.04|626.24|632.98|625.18|316
1658833200000|2022-07-26 11:00:00|633.67|625.87|634|626.2|634.4|626.6|633.28|625.48|427
1658833500000|2022-07-26 11:05:00|634.01|626.21|633.97|626.17|634.54|626.74|633.87|626.07|445
1658833800000|2022-07-26 11:10:00|633.96|626.16|634.36|626.56|634.85|627.05|633.92|626.12|430
1658834100000|2022-07-26 11:15:00|634.39|626.59|634.23|626.43|635.1|627.3|633.97|626.17|411
1658834400000|2022-07-26 11:20:00|634.26|626.46|635.7|627.9|635.84|628.04|634.18|626.38|270
1658834700000|2022-07-26 11:25:00|635.71|627.91|635.06|627.26|635.94|628.14|634.98|627.18|241
1658835000000|2022-07-26 11:30:00|635.08|627.28|635.48|627.68|635.62|627.82|635.01|627.21|296
1658835300000|2022-07-26 11:35:00|635.47|627.67|635.39|627.59|636.16|628.36|634.95|627.15|331
1658835600000|2022-07-26 11:40:00|635.38|627.58|633.83|626.03|635.5|627.7|633.76|625.96|327
1658835900000|2022-07-26 11:45:00|633.82|626.02|635.11|627.31|635.41|627.61|633.81|626.01|336
1658836200000|2022-07-26 11:50:00|635.12|627.32|632.99|625.19|635.98|628.18|632.97|625.17|357
1658836500000|2022-07-26 11:55:00|632.98|625.18|633.21|625.41|635.77|627.97|627.16|619.36|947
1658836800000|2022-07-26 12:00:00|633.28|625.48|632.37|624.57|633.5|625.7|629.76|621.96|821
1658837100000|2022-07-26 12:05:00|632.38|624.58|636.49|628.69|636.97|629.17|632.38|624.58|653
1658837400000|2022-07-26 12:10:00|636.46|628.66|637.13|629.33|639.72|631.92|636.46|628.66|711
1658837700000|2022-07-26 12:15:00|637.1|629.3|633.91|626.11|637.48|629.68|633.71|625.91|608
1658838000000|2022-07-26 12:20:00|633.93|626.13|632.55|624.75|634.7|626.9|632.54|624.74|600
1658838300000|2022-07-26 12:25:00|632.57|624.77|633.07|625.27|634.81|627.01|632.5|624.7|607
1658838600000|2022-07-26 12:30:00|633.09|625.29|633.57|625.77|633.78|625.98|632.02|624.22|533
1658838900000|2022-07-26 12:35:00|633.54|625.74|630.58|622.78|633.58|625.78|629.84|622.04|581
1658839200000|2022-07-26 12:40:00|630.55|622.75|628.01|620.21|630.96|623.16|627.74|619.94|708
1658839500000|2022-07-26 12:45:00|628|620.2|625.84|618.04|628.07|620.27|625.57|617.77|858
1658839800000|2022-07-26 12:50:00|625.87|618.07|625.82|618.02|626.74|618.94|625.58|617.78|702
1658840100000|2022-07-26 12:55:00|625.8|618|627.36|619.56|627.78|619.98|625.7|617.9|599
1658840400000|2022-07-26 13:00:00|627.39|619.59|627.56|619.76|628.03|620.23|625.37|617.57|781
1658840700000|2022-07-26 13:05:00|627.53|619.73|622.68|614.88|627.58|619.78|622.59|614.79|584
1658841000000|2022-07-26 13:10:00|622.56|614.76|622.75|614.95|624.12|616.32|619.52|611.72|958
1658841300000|2022-07-26 13:15:00|622.77|614.97|625.78|617.98|625.94|618.14|621.28|613.48|898
1658841600000|2022-07-26 13:20:00|625.79|617.99|626.93|619.13|627.96|620.16|625.73|617.93|679
1658841900000|2022-07-26 13:25:00|626.92|619.12|627.21|619.41|627.9|620.1|626.72|618.92|696
1658842200000|2022-07-26 13:30:00|627.19|619.39|625.73|617.93|627.86|620.06|624.46|616.66|906
1658842500000|2022-07-26 13:35:00|625.74|617.94|627.45|619.65|627.73|619.93|625.52|617.72|782
1658842800000|2022-07-26 13:40:00|627.44|619.64|625.94|618.14|627.69|619.89|625.69|617.89|672
1658843100000|2022-07-26 13:45:00|625.93|618.13|624.91|617.11|625.94|618.14|624.17|616.37|738
1658843400000|2022-07-26 13:50:00|624.92|617.12|626.86|619.06|627.76|619.96|624.76|616.96|620
1658843700000|2022-07-26 13:55:00|626.83|619.03|626.6|618.8|627.12|619.32|625.91|618.11|720
1658844000000|2022-07-26 14:00:00|626.61|618.81|628.59|620.79|628.69|620.89|624.28|616.48|844
1658844300000|2022-07-26 14:05:00|628.6|620.8|627.33|619.53|629.23|621.43|627.32|619.52|777
1658844600000|2022-07-26 14:10:00|627.45|619.65|624.46|616.66|628.29|620.49|624.13|616.33|737
1658844900000|2022-07-26 14:15:00|624.49|616.69|623.37|615.57|625.16|617.36|622.08|614.28|721
1658845200000|2022-07-26 14:20:00|623.32|615.52|623.3|615.5|624.43|616.63|621.53|613.73|836
1658845500000|2022-07-26 14:25:00|623.38|615.58|622.73|614.93|624.35|616.55|622.68|614.88|689
1658845800000|2022-07-26 14:30:00|622.74|614.94|623.78|615.98|623.79|615.99|621.51|613.71|712
1658846100000|2022-07-26 14:35:00|623.77|615.97|625.47|617.67|625.78|617.98|623.43|615.63|550
1658846400000|2022-07-26 14:40:00|625.52|617.72|625.74|617.94|625.93|618.13|624.78|616.98|435
1658846700000|2022-07-26 14:45:00|625.76|617.96|627.66|619.86|627.8|620|625.59|617.79|474
1658847000000|2022-07-26 14:50:00|627.65|619.85|626.97|619.17|628.42|620.62|626.69|618.89|445
1658847300000|2022-07-26 14:55:00|626.98|619.18|626.93|619.13|627.1|619.3|626.44|618.64|411
1658847600000|2022-07-26 15:00:00|627.05|619.25|626.67|618.87|627.59|619.79|626.31|618.51|563
1658847900000|2022-07-26 15:05:00|626.64|618.84|623.81|616.01|626.67|618.87|623.6|615.8|684
1658848200000|2022-07-26 15:10:00|623.72|615.92|624.2|616.4|624.2|616.4|623.06|615.26|498
1658848500000|2022-07-26 15:15:00|624.28|616.48|623.8|616|624.36|616.56|623.01|615.21|528
1658848800000|2022-07-26 15:20:00|623.87|616.07|621.53|613.73|623.89|616.09|621.14|613.34|608
1658849100000|2022-07-26 15:25:00|621.51|613.71|621.31|613.51|622.43|614.63|620.74|612.94|737
1658849400000|2022-07-26 15:30:00|621.3|613.5|623.51|615.71|623.77|615.97|619.85|612.05|846
1658849700000|2022-07-26 15:35:00|623.52|615.72|621.95|614.15|623.56|615.76|621.59|613.79|707
1658850000000|2022-07-26 15:40:00|621.91|614.11|622.48|614.68|622.81|615.01|621.21|613.41|769
1658850300000|2022-07-26 15:45:00|622.45|614.65|620.1|612.3|622.59|614.79|620.1|612.3|636
1658850600000|2022-07-26 15:50:00|620.07|612.27|619.18|611.38|620.7|612.9|617.87|610.07|706
1658850900000|2022-07-26 15:55:00|619.14|611.34|618.83|611.03|620.41|612.61|618.54|610.74|669
1658851200000|2022-07-26 16:00:00|618.81|611.01|619.4|611.6|620.07|612.27|618.22|610.42|717
1658851500000|2022-07-26 16:05:00|619.41|611.61|619.53|611.73|620.63|612.83|618.61|610.81|625
1658851800000|2022-07-26 16:10:00|619.51|611.71|620.16|612.36|620.55|612.75|619.41|611.61|489
1658852100000|2022-07-26 16:15:00|620.2|612.4|620.6|612.8|621.14|613.34|620.1|612.3|405
1658852400000|2022-07-26 16:20:00|620.47|612.67|621.92|614.12|622.09|614.29|619.34|611.54|542
1658852700000|2022-07-26 16:25:00|621.85|614.05|622.28|614.48|622.51|614.71|621.24|613.44|368
1658853000000|2022-07-26 16:30:00|622.29|614.49|623.25|615.45|623.27|615.47|622.16|614.36|633
1658853300000|2022-07-26 16:35:00|623.24|615.44|623.99|616.19|624|616.2|623.04|615.24|458
1658853600000|2022-07-26 16:40:00|624|616.2|624.18|616.38|624.71|616.91|623.01|615.21|535
1658853900000|2022-07-26 16:45:00|624.15|616.35|624.78|616.98|625.92|618.12|624.07|616.27|422
1658854200000|2022-07-26 16:50:00|624.81|617.01|625.25|617.45|625.25|617.45|624.36|616.56|419
1658854500000|2022-07-26 16:55:00|625.24|617.44|626.4|618.6|626.42|618.62|625.02|617.22|517
1658854800000|2022-07-26 17:00:00|626.39|618.59|627.74|619.94|627.77|619.97|625.78|617.98|597
1658855100000|2022-07-26 17:05:00|627.77|619.97|628.56|620.76|629.28|621.48|627.69|619.89|751
1658855400000|2022-07-26 17:10:00|628.62|620.82|626.88|619.08|628.8|621|626.64|618.84|640
1658855700000|2022-07-26 17:15:00|626.89|619.09|624.21|616.41|626.9|619.1|623.65|615.85|613
1658856000000|2022-07-26 17:20:00|624.23|616.43|626.59|618.79|628.45|620.65|624.03|616.23|658
1658856300000|2022-07-26 17:25:00|626.6|618.8|626.79|618.99|627.58|619.78|625.73|617.93|569
1658856600000|2022-07-26 17:30:00|626.8|619|625.73|617.93|627.23|619.43|624.83|617.03|635
1658856900000|2022-07-26 17:35:00|625.72|617.92|624.15|616.35|625.99|618.19|623.16|615.36|618
1658857200000|2022-07-26 17:40:00|624.12|616.32|624.76|616.96|625.71|617.91|624.06|616.26|541
1658857500000|2022-07-26 17:45:00|624.77|616.97|624.42|616.62|625.07|617.27|623.61|615.81|538
1658857800000|2022-07-26 17:50:00|624.47|616.67|624.48|616.68|624.8|617|623.69|615.89|331
1658858100000|2022-07-26 17:55:00|624.44|616.64|623.2|615.4|624.8|617|622.87|615.07|517
1658858400000|2022-07-26 18:00:00|623.21|615.41|625.78|617.98|625.99|618.19|623|615.2|545
1658858700000|2022-07-26 18:05:00|625.79|617.99|623.45|615.65|626.02|618.22|623.02|615.22|603
1658859000000|2022-07-26 18:10:00|623.47|615.67|624.01|616.21|625.27|617.47|623.25|615.45|533
1658859300000|2022-07-26 18:15:00|624|616.2|622.67|614.87|624.36|616.56|622.39|614.59|430
1658859600000|2022-07-26 18:20:00|622.68|614.88|623.24|615.44|623.53|615.73|622.43|614.63|525
1658859900000|2022-07-26 18:25:00|623.25|615.45|623.17|615.37|624.02|616.22|623.14|615.34|417
1658860200000|2022-07-26 18:30:00|623.18|615.38|617.37|609.57|623.23|615.43|617.15|609.35|585
1658860500000|2022-07-26 18:35:00|617.61|609.81|615.65|607.85|618.17|610.37|615.58|607.78|689
1658860800000|2022-07-26 18:40:00|615.62|607.82|615.39|607.59|616.54|608.74|615|607.2|618
1658861100000|2022-07-26 18:45:00|615.35|607.55|616.25|608.45|616.61|608.81|615.17|607.37|592
1658861400000|2022-07-26 18:50:00|616.26|608.46|617.4|609.6|617.87|610.07|616.19|608.39|417
1658861700000|2022-07-26 18:55:00|617.38|609.58|617.55|609.75|618.13|610.33|617.04|609.24|394
1658862000000|2022-07-26 19:00:00|617.71|609.91|618.16|610.36|619.79|611.99|616.88|609.08|599
1658862300000|2022-07-26 19:05:00|618.14|610.34|613.33|605.53|618.42|610.62|612.68|604.88|762
1658862600000|2022-07-26 19:10:00|613.34|605.54|616.3|608.5|616.37|608.57|611.91|604.11|816
1658862900000|2022-07-26 19:15:00|616.32|608.52|615.73|607.93|616.67|608.87|615.24|607.44|654
1658863200000|2022-07-26 19:20:00|615.75|607.95|615.78|607.98|616.81|609.01|615.34|607.54|545
1658863500000|2022-07-26 19:25:00|615.76|607.96|614.83|607.03|615.83|608.03|613.69|605.89|736
1658863800000|2022-07-26 19:30:00|614.82|607.02|616.27|608.47|616.36|608.56|614.69|606.89|615
1658864100000|2022-07-26 19:35:00|616.25|608.45|616.55|608.75|616.56|608.76|615.76|607.96|526
1658864400000|2022-07-26 19:40:00|616.56|608.76|613.74|605.94|616.63|608.83|612.42|604.62|711
1658864700000|2022-07-26 19:45:00|613.8|606|616.61|608.81|616.61|608.81|613.15|605.35|768
1658865000000|2022-07-26 19:50:00|616.63|608.83|617.89|610.09|617.99|610.19|616.08|608.28|554
1658865300000|2022-07-26 19:55:00|617.88|610.08|618.03|610.23|618.98|611.18|617.88|610.08|615
1658865600000|2022-07-26 20:00:00|618.07|610.27|616.04|608.24|621.51|613.71|614.49|606.69|1001
1658865900000|2022-07-26 20:05:00|616.06|608.26|622.87|615.07|622.87|615.07|615.66|607.86|923
1658866200000|2022-07-26 20:10:00|622.88|615.08|622.91|615.11|625.6|617.8|622.6|614.8|779
1658866500000|2022-07-26 20:15:00|622.9|615.1|623.93|616.13|625.48|617.68|622.79|614.99|642
1658866800000|2022-07-26 20:20:00|623.94|616.14|621.89|614.09|623.98|616.18|621.65|613.85|662
1658867100000|2022-07-26 20:25:00|621.88|614.08|622.42|614.62|622.52|614.72|620.69|612.89|463
1658867400000|2022-07-26 20:30:00|622.39|614.59|620.88|613.08|622.69|614.89|620.7|612.9|496
1658867700000|2022-07-26 20:35:00|620.94|613.14|621.8|614|622.54|614.74|620.9|613.1|448
1658868000000|2022-07-26 20:40:00|621.81|614.01|621.42|613.62|622.65|614.85|621|613.2|524
1658868300000|2022-07-26 20:45:00|621.41|613.61|621.57|613.77|621.91|614.11|620.85|613.05|425
1658868600000|2022-07-26 20:50:00|621.56|613.76|622.36|614.56|622.54|614.74|621.27|613.47|392
1658868900000|2022-07-26 20:55:00|622.37|614.57|623.92|616.12|624.29|616.49|621.99|614.19|592
1658869200000|2022-07-26 21:00:00|623.93|616.13|624.41|616.61|624.7|616.9|623.49|615.69|458
1658869500000|2022-07-26 21:05:00|624.4|616.6|626.96|619.16|628.72|620.92|624.4|616.6|709
1658869800000|2022-07-26 21:10:00|627.01|619.21|628.73|620.93|628.78|620.98|626.34|618.54|483
1658870100000|2022-07-26 21:15:00|628.75|620.95|627.18|619.38|628.81|621.01|627.13|619.33|569
1658870400000|2022-07-26 21:20:00|627.2|619.4|626.77|618.97|627.35|619.55|626.31|618.51|510
1658870700000|2022-07-26 21:25:00|626.79|618.99|625.36|617.56|627.02|619.22|625.32|617.52|371
1658871000000|2022-07-26 21:30:00|625.35|617.55|622.98|615.18|625.37|617.57|622.93|615.13|403
1658871300000|2022-07-26 21:35:00|622.99|615.19|622.06|614.26|622.99|615.19|621.91|614.11|491
1658871600000|2022-07-26 21:40:00|622.07|614.27|623.83|616.03|625.42|617.62|622.03|614.23|464
1658871900000|2022-07-26 21:45:00|623.8|616|622.59|614.79|623.97|616.17|622.59|614.79|404
1658872200000|2022-07-26 21:50:00|622.61|614.81|623.74|615.94|623.88|616.08|621.59|613.79|469
1658872500000|2022-07-26 21:55:00|623.73|615.93|623.8|616|623.95|616.15|623.34|615.54|287
1658872800000|2022-07-26 22:00:00|623.81|616.01|627.13|619.33|627.22|619.42|622.87|615.07|637
1658873100000|2022-07-26 22:05:00|627.12|619.32|629.7|621.9|629.7|621.9|626.98|619.18|525
1658873400000|2022-07-26 22:10:00|629.81|622.01|629.84|622.04|630.07|622.27|628.02|620.22|596
1658873700000|2022-07-26 22:15:00|629.83|622.03|631.46|623.66|633.98|626.18|629.03|621.23|738
1658874000000|2022-07-26 22:20:00|631.44|623.64|633.28|625.48|633.31|625.51|631.44|623.64|687
1658874300000|2022-07-26 22:25:00|633.23|625.43|632.14|624.34|633.86|626.06|631.92|624.12|595
1658874600000|2022-07-26 22:30:00|632.11|624.31|632.73|624.93|632.92|625.12|631.73|623.93|513
1658874900000|2022-07-26 22:35:00|632.76|624.96|631.95|624.15|633.14|625.34|631.85|624.05|573
1658875200000|2022-07-26 22:40:00|631.98|624.18|633.02|625.22|633.06|625.26|631.98|624.18|367
1658875500000|2022-07-26 22:45:00|633.03|625.23|633.09|625.29|633.99|626.19|632.77|624.97|459
1658875800000|2022-07-26 22:50:00|633.07|625.27|632.15|624.35|633.49|625.69|631.01|623.21|445
1658876100000|2022-07-26 22:55:00|632.14|624.34|634.18|626.38|634.27|626.47|631.92|624.12|409
1658876400000|2022-07-26 23:00:00|634.16|626.36|632.22|624.42|634.54|626.74|631.66|623.86|494
1658876700000|2022-07-26 23:05:00|632.32|624.52|631.98|624.18|632.32|624.52|631.1|623.3|455
1658877000000|2022-07-26 23:10:00|631.97|624.17|635.24|627.44|635.43|627.63|631.86|624.06|448
1658877300000|2022-07-26 23:15:00|635.19|627.39|632.8|625|635.41|627.61|631.89|624.09|564
1658877600000|2022-07-26 23:20:00|632.81|625.01|632.25|624.45|633|625.2|631.59|623.79|335
1658877900000|2022-07-26 23:25:00|632.26|624.46|631.88|624.08|632.32|624.52|630.9|623.1|431
1658878200000|2022-07-26 23:30:00|631.89|624.09|631.01|623.21|631.89|624.09|630.48|622.68|369
1658878500000|2022-07-26 23:35:00|630.99|623.19|635.58|627.78|635.85|628.05|630.93|623.13|491
1658878800000|2022-07-26 23:40:00|635.75|627.95|635.67|627.87|637.31|629.51|635.35|627.55|674
1658879100000|2022-07-26 23:45:00|635.65|627.85|638.56|630.76|638.69|630.89|634.83|627.03|727
1658879400000|2022-07-26 23:50:00|638.55|630.75|638.13|630.33|638.55|630.75|636.6|628.8|581
1658879700000|2022-07-26 23:55:00|638.16|630.36|638.28|630.48|639.52|631.72|636.96|629.16|736
1658880000000|2022-07-27 00:00:00|638.32|630.52|637.68|629.88|639.19|631.39|636.17|628.37|731
1658880300000|2022-07-27 00:05:00|637.66|629.86|638.15|630.35|639.51|631.71|636.02|628.22|684
1658880600000|2022-07-27 00:10:00|638.16|630.36|638.66|630.86|639.19|631.39|638.02|630.22|600
1658880900000|2022-07-27 00:15:00|638.65|630.85|637.77|629.97|638.77|630.97|637.03|629.23|557
1658881200000|2022-07-27 00:20:00|637.79|629.99|636.05|628.25|637.94|630.14|635.65|627.85|563
1658881500000|2022-07-27 00:25:00|636.06|628.26|636.36|628.56|636.46|628.66|635.3|627.5|521
1658881800000|2022-07-27 00:30:00|636.33|628.53|635.11|627.31|636.35|628.55|634.91|627.11|593
1658882100000|2022-07-27 00:35:00|635.1|627.3|633.75|625.95|635.51|627.71|633.04|625.24|540
1658882400000|2022-07-27 00:40:00|633.74|625.94|633.95|626.15|635.16|627.36|633.65|625.85|639
1658882700000|2022-07-27 00:45:00|633.94|626.14|632.4|624.6|634.29|626.49|632.21|624.41|620
1658883000000|2022-07-27 00:50:00|632.42|624.62|632.83|625.03|632.85|625.05|631.99|624.19|458
1658883300000|2022-07-27 00:55:00|632.82|625.02|634.57|626.77|634.81|627.01|632.79|624.99|416
1658883600000|2022-07-27 01:00:00|634.59|626.79|634.09|626.29|635.75|627.95|633.97|626.17|516
1658883900000|2022-07-27 01:05:00|634.1|626.3|634.34|626.54|634.84|627.04|633.95|626.15|494
1658884200000|2022-07-27 01:10:00|634.33|626.53|633.81|626.01|634.51|626.71|633.64|625.84|418
1658884500000|2022-07-27 01:15:00|633.74|625.94|631.74|623.94|633.9|626.1|631.61|623.81|530
1658884800000|2022-07-27 01:20:00|631.75|623.95|631.44|623.64|632.32|624.52|630.78|622.98|495
1658885100000|2022-07-27 01:25:00|631.43|623.63|632.55|624.75|632.84|625.04|631.41|623.61|395
1658885400000|2022-07-27 01:30:00|632.59|624.79|632.13|624.33|632.84|625.04|631.63|623.83|394
1658885700000|2022-07-27 01:35:00|632.14|624.34|631.91|624.11|632.77|624.97|631.69|623.89|414
1658886000000|2022-07-27 01:40:00|631.92|624.12|631.39|623.59|632.25|624.45|631.33|623.53|358
1658886300000|2022-07-27 01:45:00|631.38|623.58|631.18|623.38|631.99|624.19|630.88|623.08|460
1658886600000|2022-07-27 01:50:00|631.2|623.4|630.48|622.68|631.46|623.66|630.04|622.24|483
1658886900000|2022-07-27 01:55:00|630.49|622.69|630.38|622.58|630.61|622.81|629.8|622|379
1658887200000|2022-07-27 02:00:00|630.37|622.57|629.13|621.33|630.95|623.15|628.05|620.25|637
1658887500000|2022-07-27 02:05:00|629.17|621.37|628.56|620.76|629.35|621.55|628.09|620.29|374
1658887800000|2022-07-27 02:10:00|628.51|620.71|628.73|620.93|629.08|621.28|628.48|620.68|333
1658888100000|2022-07-27 02:15:00|628.77|620.97|629.57|621.77|629.69|621.89|628.68|620.88|381
1658888400000|2022-07-27 02:20:00|629.48|621.68|628.29|620.49|630.09|622.29|627.86|620.06|473
1658888700000|2022-07-27 02:25:00|628.3|620.5|627.99|620.19|628.58|620.78|627.85|620.05|329
1658889000000|2022-07-27 02:30:00|627.98|620.18|627.42|619.62|628.05|620.25|626.97|619.17|383
1658889300000|2022-07-27 02:35:00|627.45|619.65|628.33|620.53|628.4|620.6|627.31|619.51|320
1658889600000|2022-07-27 02:40:00|628.32|620.52|628.1|620.3|628.62|620.82|628.09|620.29|332
1658889900000|2022-07-27 02:45:00|628.09|620.29|629.71|621.91|629.95|622.15|628.02|620.22|390
1658890200000|2022-07-27 02:50:00|629.69|621.89|629.37|621.57|629.92|622.12|628.88|621.08|379
1658890500000|2022-07-27 02:55:00|629.4|621.6|630.55|622.75|631.1|623.3|629.17|621.37|396
1658890800000|2022-07-27 03:00:00|630.56|622.76|631.02|623.22|631.18|623.38|630|622.2|343
1658891100000|2022-07-27 03:05:00|631.03|623.23|628.87|621.07|631.39|623.59|628.78|620.98|429
1658891400000|2022-07-27 03:10:00|628.82|621.02|629.48|621.68|630.29|622.49|628.64|620.84|457
1658891700000|2022-07-27 03:15:00|629.47|621.67|626.26|618.46|630|622.2|626.03|618.23|513
1658892000000|2022-07-27 03:20:00|626.29|618.49|627.08|619.28|627.78|619.98|625.93|618.13|420
1658892300000|2022-07-27 03:25:00|627.09|619.29|626.3|618.5|627.15|619.35|626.04|618.24|347
1658892600000|2022-07-27 03:30:00|626.32|618.52|625.96|618.16|626.77|618.97|625.75|617.95|460
1658892900000|2022-07-27 03:35:00|625.97|618.17|623.86|616.06|626.05|618.25|623.77|615.97|520
1658893200000|2022-07-27 03:40:00|623.89|616.09|623.07|615.27|624.1|616.3|622.74|614.94|388
1658893500000|2022-07-27 03:45:00|623.1|615.3|623.37|615.57|623.94|616.14|622.88|615.08|378
1658893800000|2022-07-27 03:50:00|623.38|615.58|624.02|616.22|624.31|616.51|623.33|615.53|284
1658894100000|2022-07-27 03:55:00|623.99|616.19|624.42|616.62|624.45|616.65|623.91|616.11|187
1658894400000|2022-07-27 04:00:00|624.52|616.72|625.26|617.46|626.02|618.22|624.38|616.58|439
1658894700000|2022-07-27 04:05:00|625.28|617.48|626.57|618.77|626.65|618.85|625.24|617.44|339
1658895000000|2022-07-27 04:10:00|626.58|618.78|628.16|620.36|628.25|620.45|626.52|618.72|280
1658895300000|2022-07-27 04:15:00|628.15|620.35|628.04|620.24|628.38|620.58|627.87|620.07|352
1658895600000|2022-07-27 04:20:00|628.06|620.26|628.62|620.82|629.48|621.68|628.06|620.26|360
1658895900000|2022-07-27 04:25:00|628.69|620.89|629.22|621.42|629.42|621.62|628.68|620.88|246
1658896200000|2022-07-27 04:30:00|629.19|621.39|629.37|621.57|630.42|622.62|629.09|621.29|476
1658896500000|2022-07-27 04:35:00|629.38|621.58|629.18|621.38|631.32|623.52|628.2|620.4|553
1658896800000|2022-07-27 04:40:00|629.19|621.39|630.2|622.4|630.55|622.75|629.18|621.38|446
1658897100000|2022-07-27 04:45:00|630.22|622.42|629.88|622.08|631.6|623.8|629.61|621.81|494
1658897400000|2022-07-27 04:50:00|629.9|622.1|630.71|622.91|630.71|622.91|629.47|621.67|428
1658897700000|2022-07-27 04:55:00|630.83|623.03|630.71|622.91|631.61|623.81|630.6|622.8|547
1658898000000|2022-07-27 05:00:00|630.72|622.92|631.07|623.27|631.24|623.44|629.74|621.94|420
1658898300000|2022-07-27 05:05:00|631.08|623.28|631.26|623.46|631.83|624.03|630.48|622.68|435
1658898600000|2022-07-27 05:10:00|631.28|623.48|634.77|626.97|636.01|628.21|631|623.2|652
1658898900000|2022-07-27 05:15:00|634.76|626.96|635.52|627.72|636.02|628.22|634.28|626.48|575
1658899200000|2022-07-27 05:20:00|635.53|627.73|636.21|628.41|636.38|628.58|635.47|627.67|476
1658899500000|2022-07-27 05:25:00|636.22|628.42|635.3|627.5|636.25|628.45|634.18|626.38|506
1658899800000|2022-07-27 05:30:00|635.29|627.49|636.15|628.35|636.65|628.85|635.24|627.44|589
1658900100000|2022-07-27 05:35:00|636.14|628.34|635.85|628.05|636.91|629.11|635.32|627.52|580
1658900400000|2022-07-27 05:40:00|635.86|628.06|636.17|628.37|636.64|628.84|634.9|627.1|570
1658900700000|2022-07-27 05:45:00|636.18|628.38|636.41|628.61|637.49|629.69|635.85|628.05|536
1658901000000|2022-07-27 05:50:00|636.4|628.6|636.19|628.39|636.88|629.08|635.51|627.71|472
1658901300000|2022-07-27 05:55:00|636.18|628.38|637.16|629.36|637.73|629.93|636.12|628.32|543
1658901600000|2022-07-27 06:00:00|637.14|629.34|636.47|628.67|637.32|629.52|636.19|628.39|466
1658901900000|2022-07-27 06:05:00|636.48|628.68|635.42|627.62|636.98|629.18|634.64|626.84|539
1658902200000|2022-07-27 06:10:00|635.41|627.61|635.43|627.63|636.49|628.69|634.8|627|505
1658902500000|2022-07-27 06:15:00|635.41|627.61|635.02|627.22|635.54|627.74|634.53|626.73|510
1658902800000|2022-07-27 06:20:00|635.01|627.21|634.46|626.66|635.15|627.35|634.38|626.58|359
1658903100000|2022-07-27 06:25:00|634.4|626.6|633.65|625.85|634.43|626.63|633.6|625.8|433
1658903400000|2022-07-27 06:30:00|633.66|625.86|633.34|625.54|633.81|626.01|632.5|624.7|452
1658903700000|2022-07-27 06:35:00|633.33|625.53|631.96|624.16|633.7|625.9|631.92|624.12|479
1658904000000|2022-07-27 06:40:00|632.04|624.24|632.86|625.06|632.92|625.12|631.97|624.17|470
1658904300000|2022-07-27 06:45:00|632.87|625.07|632.05|624.25|633.37|625.57|632.03|624.23|397
1658904600000|2022-07-27 06:50:00|632.04|624.24|633.66|625.86|633.73|625.93|632.04|624.24|404
1658904900000|2022-07-27 06:55:00|633.62|625.82|635.26|627.46|635.39|627.59|633.52|625.72|443
1658905200000|2022-07-27 07:00:00|635.27|627.47|637.93|630.13|640.25|632.45|634.86|627.06|727
1658905500000|2022-07-27 07:05:00|637.95|630.15|640.02|632.22|640.18|632.38|637.94|630.14|630
1658905800000|2022-07-27 07:10:00|640.06|632.26|639.85|632.05|641.3|633.5|639.34|631.54|390
1658906100000|2022-07-27 07:15:00|639.86|632.06|640.07|632.27|640.32|632.52|639.5|631.7|338
1658906400000|2022-07-27 07:20:00|640.04|632.24|638.75|630.95|641.39|633.59|638.57|630.77|567
1658906700000|2022-07-27 07:25:00|638.76|630.96|638.89|631.09|639.1|631.3|638.23|630.43|448
1658907000000|2022-07-27 07:30:00|638.91|631.11|638.48|630.68|639.63|631.83|638.45|630.65|404
1658907300000|2022-07-27 07:35:00|638.47|630.67|639.11|631.31|639.12|631.32|638.13|630.33|424
1658907600000|2022-07-27 07:40:00|639.13|631.33|638.25|630.45|639.13|631.33|637.89|630.09|469
1658907900000|2022-07-27 07:45:00|638.21|630.41|639.33|631.53|639.92|632.12|637.97|630.17|580
1658908200000|2022-07-27 07:50:00|639.32|631.52|637.05|629.25|639.42|631.62|636.66|628.86|530
1658908500000|2022-07-27 07:55:00|637.1|629.3|637.24|629.44|637.55|629.75|637.03|629.23|393
1658908800000|2022-07-27 08:00:00|637.25|629.45|638.73|630.93|638.73|630.93|637.05|629.25|602
1658909100000|2022-07-27 08:05:00|638.67|630.87|638.49|630.69|640.8|633|638.17|630.37|774
1658909400000|2022-07-27 08:10:00|638.51|630.71|638.36|630.56|638.87|631.07|637.25|629.45|732
1658909700000|2022-07-27 08:15:00|638.37|630.57|637.02|629.22|638.71|630.91|636.69|628.89|599
1658910000000|2022-07-27 08:20:00|637.01|629.21|637.83|630.03|638.74|630.94|636.94|629.14|702
1658910300000|2022-07-27 08:25:00|637.84|630.04|637.17|629.37|638.53|630.73|637.08|629.28|670
1658910600000|2022-07-27 08:30:00|637.19|629.39|636.86|629.06|637.4|629.6|636.7|628.9|589
1658910900000|2022-07-27 08:35:00|636.84|629.04|635.59|627.79|637.73|629.93|635.5|627.7|653
1658911200000|2022-07-27 08:40:00|635.58|627.78|635.57|627.77|636.19|628.39|635.43|627.63|646
1658911500000|2022-07-27 08:45:00|635.56|627.76|634.17|626.37|635.57|627.77|634.08|626.28|659
1658911800000|2022-07-27 08:50:00|634.18|626.38|635.17|627.37|635.36|627.56|634.15|626.35|600
1658912100000|2022-07-27 08:55:00|635.16|627.36|634.77|626.97|635.37|627.57|634.32|626.52|681
1658912400000|2022-07-27 09:00:00|634.76|626.96|635|627.2|635.54|627.74|634.68|626.88|541
1658912700000|2022-07-27 09:05:00|634.99|627.19|633.98|626.18|635.1|627.3|633.6|625.8|593
1658913000000|2022-07-27 09:10:00|633.99|626.19|632.98|625.18|634.38|626.58|632.81|625.01|522
1658913300000|2022-07-27 09:15:00|632.99|625.19|633.17|625.37|633.83|626.03|632.99|625.19|318
1658913600000|2022-07-27 09:20:00|633.16|625.36|633.06|625.26|634.61|626.81|632.87|625.07|423
1658913900000|2022-07-27 09:25:00|633.05|625.25|633.41|625.61|634.33|626.53|633.05|625.25|458
1658914200000|2022-07-27 09:30:00|633.45|625.65|631.66|623.86|633.51|625.71|631.17|623.37|466
1658914500000|2022-07-27 09:35:00|631.67|623.87|631.54|623.74|632.68|624.88|631.01|623.21|521
1658914800000|2022-07-27 09:40:00|631.53|623.73|632.7|624.9|633.27|625.47|631.45|623.65|476
1658915100000|2022-07-27 09:45:00|632.68|624.88|632.89|625.09|632.91|625.11|632.02|624.22|461
1658915400000|2022-07-27 09:50:00|632.9|625.1|632.27|624.47|633.02|625.22|632.06|624.26|393
1658915700000|2022-07-27 09:55:00|632.28|624.48|631.87|624.07|632.29|624.49|631.09|623.29|408
1658916000000|2022-07-27 10:00:00|631.88|624.08|631.7|623.9|632.04|624.24|631.36|623.56|423
1658916300000|2022-07-27 10:05:00|631.77|623.97|631.54|623.74|632.1|624.3|631.4|623.6|293
1658916600000|2022-07-27 10:10:00|631.52|623.72|631.35|623.55|631.53|623.73|630.94|623.14|377
1658916900000|2022-07-27 10:15:00|631.34|623.54|630.38|622.58|631.34|623.54|629.8|622|397
1658917200000|2022-07-27 10:20:00|630.39|622.59|631.99|624.19|632.9|625.1|630.32|622.52|406
1658917500000|2022-07-27 10:25:00|632.06|624.26|632.32|624.52|632.71|624.91|631.03|623.23|359
1658917800000|2022-07-27 10:30:00|632.33|624.53|632.14|624.34|632.89|625.09|630.78|622.98|488
1658918100000|2022-07-27 10:35:00|632.13|624.33|632.25|624.45|633.22|625.42|631.91|624.11|274
1658918400000|2022-07-27 10:40:00|632.23|624.43|632.13|624.33|632.58|624.78|632.06|624.26|285
1658918700000|2022-07-27 10:45:00|632.1|624.3|630.75|622.95|632.24|624.44|630.55|622.75|362
1658919000000|2022-07-27 10:50:00|630.76|622.96|631.37|623.57|631.59|623.79|630.74|622.94|445
1658919300000|2022-07-27 10:55:00|631.43|623.63|630.95|623.15|631.46|623.66|630.7|622.9|485
1658919600000|2022-07-27 11:00:00|630.94|623.14|630.08|622.28|631.07|623.27|629.16|621.36|523
1658919900000|2022-07-27 11:05:00|630.11|622.31|630|622.2|630.96|623.16|629.87|622.07|423
1658920200000|2022-07-27 11:10:00|629.98|622.18|630.23|622.43|630.3|622.5|629.44|621.64|499
1658920500000|2022-07-27 11:15:00|630.24|622.44|630.08|622.28|630.26|622.46|629.24|621.44|380
1658920800000|2022-07-27 11:20:00|630.11|622.31|629.78|621.98|631.01|623.21|629.48|621.68|393
1658921100000|2022-07-27 11:25:00|629.8|622|629.98|622.18|630.55|622.75|629.72|621.92|410
1658921400000|2022-07-27 11:30:00|629.97|622.17|630.61|622.81|630.71|622.91|629.86|622.06|353
1658921700000|2022-07-27 11:35:00|630.54|622.74|630.38|622.58|631.01|623.21|630.28|622.48|270
1658922000000|2022-07-27 11:40:00|630.41|622.61|630.34|622.54|631.23|623.43|630.32|622.52|341
1658922300000|2022-07-27 11:45:00|630.32|622.52|632.6|624.8|632.86|625.06|630.32|622.52|407
1658922600000|2022-07-27 11:50:00|632.61|624.81|632.5|624.7|633.32|625.52|632.41|624.61|478
1658922900000|2022-07-27 11:55:00|632.51|624.71|627.07|619.27|632.51|624.71|625.93|618.13|671
1658923200000|2022-07-27 12:00:00|627.08|619.28|628.11|620.31|628.33|620.53|625.57|617.77|603
1658923500000|2022-07-27 12:05:00|628.13|620.33|627.79|619.99|630.67|622.87|627.68|619.88|601
1658923800000|2022-07-27 12:10:00|627.8|620|628.82|621.02|629.86|622.06|627.15|619.35|470
1658924100000|2022-07-27 12:15:00|628.83|621.03|628.59|620.79|629.24|621.44|628.28|620.48|405
1658924400000|2022-07-27 12:20:00|628.58|620.78|628.64|620.84|629.22|621.42|628.22|620.42|462
1658924700000|2022-07-27 12:25:00|628.63|620.83|628.62|620.82|629.33|621.53|628.35|620.55|341
1658925000000|2022-07-27 12:30:00|628.64|620.84|629.91|622.11|629.97|622.17|628|620.2|519
1658925300000|2022-07-27 12:35:00|629.92|622.12|632.47|624.67|632.77|624.97|629.92|622.12|446
1658925600000|2022-07-27 12:40:00|632.51|624.71|636.18|628.38|636.42|628.62|631.86|624.06|595
1658925900000|2022-07-27 12:45:00|636.16|628.36|636.54|628.74|636.99|629.19|635.01|627.21|594
1658926200000|2022-07-27 12:50:00|636.57|628.77|636.99|629.19|637.92|630.12|636.25|628.45|482
1658926500000|2022-07-27 12:55:00|636.98|629.18|636.99|629.19|637.74|629.94|636.45|628.65|381
1658926800000|2022-07-27 13:00:00|636.98|629.18|635.64|627.84|637.29|629.49|635.64|627.84|579
1658927100000|2022-07-27 13:05:00|635.7|627.9|634.66|626.86|636.06|628.26|634.23|626.43|498
1658927400000|2022-07-27 13:10:00|634.69|626.89|635.6|627.8|636|628.2|634.32|626.52|421
1658927700000|2022-07-27 13:15:00|635.61|627.81|634.49|626.69|636.29|628.49|634.06|626.26|402
1658928000000|2022-07-27 13:20:00|634.46|626.66|634.14|626.34|634.48|626.68|633.31|625.51|363
1658928300000|2022-07-27 13:25:00|634.13|626.33|632.81|625.01|634.33|626.53|632.52|624.72|488
1658928600000|2022-07-27 13:30:00|632.8|625|633.05|625.25|633.89|626.09|632.01|624.21|764
1658928900000|2022-07-27 13:35:00|633.12|625.32|634.96|627.16|636.18|628.38|633.11|625.31|718
1658929200000|2022-07-27 13:40:00|634.97|627.17|637.16|629.36|637.32|629.52|634.97|627.17|712
1658929500000|2022-07-27 13:45:00|637.12|629.32|638.84|631.04|639.11|631.31|635.75|627.95|746
1658929800000|2022-07-27 13:50:00|638.85|631.05|641.06|633.26|641.21|633.41|638.47|630.67|673
1658930100000|2022-07-27 13:55:00|640.99|633.19|640.58|632.78|641.85|634.05|640.39|632.59|569
1658930400000|2022-07-27 14:00:00|640.6|632.8|640.12|632.32|640.69|632.89|639.14|631.34|692
1658930700000|2022-07-27 14:05:00|640.1|632.3|638.71|630.91|641.56|633.76|638.51|630.71|671
1658931000000|2022-07-27 14:10:00|638.72|630.92|639.98|632.18|640.21|632.41|638.42|630.62|446
1658931300000|2022-07-27 14:15:00|639.99|632.19|639.04|631.24|640.76|632.96|639|631.2|507
1658931600000|2022-07-27 14:20:00|639.03|631.23|638.03|630.23|639.56|631.76|637.57|629.77|490
1658931900000|2022-07-27 14:25:00|638.04|630.24|639.16|631.36|639.45|631.65|637.95|630.15|455
1658932200000|2022-07-27 14:30:00|639.15|631.35|638.13|630.33|639.26|631.46|637.66|629.86|467
1658932500000|2022-07-27 14:35:00|638.11|630.31|638.72|630.92|638.82|631.02|637.64|629.84|396
1658932800000|2022-07-27 14:40:00|638.73|630.93|638.53|630.73|638.91|631.11|638.17|630.37|510
1658933100000|2022-07-27 14:45:00|638.51|630.71|638.81|631.01|638.92|631.12|638.28|630.48|463
1658933400000|2022-07-27 14:50:00|638.82|631.02|640.27|632.47|640.52|632.72|638.71|630.91|501
1658933700000|2022-07-27 14:55:00|640.25|632.45|639.46|631.66|640.3|632.5|638.98|631.18|415
1658934000000|2022-07-27 15:00:00|639.49|631.69|639.53|631.73|640.37|632.57|639.24|631.44|503
1658934300000|2022-07-27 15:05:00|639.51|631.71|638.04|630.24|640.28|632.48|637.82|630.02|542
1658934600000|2022-07-27 15:10:00|638.02|630.22|639.35|631.55|639.6|631.8|637.98|630.18|361
1658934900000|2022-07-27 15:15:00|639.36|631.56|638.42|630.62|639.58|631.78|638.42|630.62|445
1658935200000|2022-07-27 15:20:00|638.41|630.61|636.97|629.17|638.63|630.83|636.77|628.97|471
1658935500000|2022-07-27 15:25:00|636.99|629.19|637.16|629.36|637.44|629.64|636.67|628.87|447
1658935800000|2022-07-27 15:30:00|637.21|629.41|637.45|629.65|637.45|629.65|636.38|628.58|504
1658936100000|2022-07-27 15:35:00|637.34|629.54|637.44|629.64|638.37|630.57|637.27|629.47|444
1658936400000|2022-07-27 15:40:00|637.41|629.61|637.14|629.34|637.51|629.71|636.98|629.18|425
1658936700000|2022-07-27 15:45:00|637.11|629.31|638.28|630.48|638.39|630.59|636.76|628.96|431
1658937000000|2022-07-27 15:50:00|638.27|630.47|637.4|629.6|639.32|631.52|637.26|629.46|402
1658937300000|2022-07-27 15:55:00|637.39|629.59|638.47|630.67|639.21|631.41|637.31|629.51|510
1658937600000|2022-07-27 16:00:00|638.48|630.68|638.08|630.28|639.36|631.56|638.01|630.21|458
1658937900000|2022-07-27 16:05:00|638.1|630.3|636.53|628.73|638.28|630.48|636.35|628.55|438
1658938200000|2022-07-27 16:10:00|636.52|628.72|641.15|633.35|641.15|633.35|636.09|628.29|498
1658938500000|2022-07-27 16:15:00|641.18|633.38|643.16|635.36|643.59|635.79|640.72|632.92|614
1658938800000|2022-07-27 16:20:00|643.17|635.37|643.81|636.01|643.9|636.1|643.13|635.33|420
1658939100000|2022-07-27 16:25:00|643.76|635.96|646.12|638.32|646.32|638.52|643.74|635.94|629
1658939400000|2022-07-27 16:30:00|646.11|638.31|646.65|638.85|647.27|639.47|646.04|638.24|454
1658939700000|2022-07-27 16:35:00|646.58|638.78|645.23|637.43|647.2|639.4|645.06|637.26|485
1658940000000|2022-07-27 16:40:00|645.22|637.42|642.54|634.74|645.49|637.69|642.46|634.66|523
1658940300000|2022-07-27 16:45:00|642.55|634.75|638.02|630.22|643.08|635.28|637.84|630.04|613
1658940600000|2022-07-27 16:50:00|638.09|630.29|637.95|630.15|638.88|631.08|637.46|629.66|578
1658940900000|2022-07-27 16:55:00|637.82|630.02|632.92|625.12|637.87|630.07|630.62|622.82|819
1658941200000|2022-07-27 17:00:00|632.94|625.14|631.68|623.88|632.95|625.15|630.54|622.74|684
1658941500000|2022-07-27 17:05:00|631.72|623.92|631.94|624.14|632.66|624.86|631.07|623.27|536
1658941800000|2022-07-27 17:10:00|631.93|624.13|633.54|625.74|633.65|625.85|631.65|623.85|534
1658942100000|2022-07-27 17:15:00|633.39|625.59|634.64|626.84|637.29|629.49|633.39|625.59|655
1658942400000|2022-07-27 17:20:00|634.69|626.89|634.76|626.96|636.15|628.35|634.5|626.7|565
1658942700000|2022-07-27 17:25:00|634.77|626.97|639.36|631.56|639.36|631.56|634.65|626.85|614
1658943000000|2022-07-27 17:30:00|639.39|631.59|638.29|630.49|639.85|632.05|638.18|630.38|723
1658943300000|2022-07-27 17:35:00|638.31|630.51|640.31|632.51|640.41|632.61|638.31|630.51|604
1658943600000|2022-07-27 17:40:00|640.34|632.54|640.72|632.92|641.56|633.76|639.69|631.89|660
1658943900000|2022-07-27 17:45:00|640.7|632.9|640.71|632.91|641.73|633.93|638.85|631.05|724
1658944200000|2022-07-27 17:50:00|640.72|632.92|641.16|633.36|641.35|633.55|640.02|632.22|577
1658944500000|2022-07-27 17:55:00|641.24|633.44|639.72|631.92|642.08|634.28|638.59|630.79|722
1658944800000|2022-07-27 18:00:00|639.73|631.93|654.72|646.92|669.98|662.18|639.73|631.93|1098
1658945100000|2022-07-27 18:05:00|654.79|646.99|661.28|653.48|662.66|654.86|654.24|646.44|1075
1658945400000|2022-07-27 18:10:00|661.26|653.46|661.63|653.83|668.71|660.91|658.36|650.56|1044
1658945700000|2022-07-27 18:15:00|661.58|653.78|664.02|656.22|665.01|657.21|660.77|652.97|959
1658946000000|2022-07-27 18:20:00|664.04|656.24|663.04|655.24|664.68|656.88|661.64|653.84|881
1658946300000|2022-07-27 18:25:00|663.05|655.25|663.96|656.16|665.5|657.7|662.63|654.83|839
1658946600000|2022-07-27 18:30:00|663.93|656.13|661.9|654.1|667.09|659.29|659.83|652.03|981
1658946900000|2022-07-27 18:35:00|661.91|654.11|670.85|663.05|671.36|663.56|661.91|654.11|1062
1658947200000|2022-07-27 18:40:00|670.83|663.03|670.45|662.65|673.86|666.06|667.76|659.96|1050
1658947500000|2022-07-27 18:45:00|670.52|662.72|670.53|662.73|671.61|663.81|668.37|660.57|915
1658947800000|2022-07-27 18:50:00|670.56|662.76|672.68|664.88|674.58|666.78|670.28|662.48|978
1658948100000|2022-07-27 18:55:00|672.75|664.95|671.95|664.15|673.41|665.61|670.59|662.79|933
1658948400000|2022-07-27 19:00:00|671.96|664.16|675.36|667.56|675.44|667.64|671.96|664.16|915
1658948700000|2022-07-27 19:05:00|675.35|667.55|674.77|666.97|676.74|668.94|674.01|666.21|874
1658949000000|2022-07-27 19:10:00|674.79|666.99|673.87|666.07|675.66|667.86|672.86|665.06|793
1658949300000|2022-07-27 19:15:00|673.92|666.12|676.77|668.97|677.23|669.43|673.4|665.6|851
1658949600000|2022-07-27 19:20:00|676.69|668.89|679.69|671.89|679.78|671.98|674.49|666.69|845
1658949900000|2022-07-27 19:25:00|679.68|671.88|679.23|671.43|682.9|675.1|678.38|670.58|954
1658950200000|2022-07-27 19:30:00|679.4|671.6|678.4|670.6|679.52|671.72|675.81|668.01|820
1658950500000|2022-07-27 19:35:00|678.38|670.58|679.83|672.03|681.3|673.5|677.92|670.12|797
1658950800000|2022-07-27 19:40:00|679.84|672.04|679.12|671.32|680.36|672.56|678.09|670.29|711
1658951100000|2022-07-27 19:45:00|679.23|671.43|679.17|671.37|679.95|672.15|677.94|670.14|749
1658951400000|2022-07-27 19:50:00|679.19|671.39|677.75|669.95|679.96|672.16|677.04|669.24|844
1658951700000|2022-07-27 19:55:00|677.74|669.94|678.2|670.4|679.13|671.33|677.6|669.8|863
1658952000000|2022-07-27 20:00:00|678.26|670.46|679.71|671.91|681.81|674.01|678.19|670.39|901
1658952300000|2022-07-27 20:05:00|679.7|671.9|680|672.2|680.34|672.54|677.58|669.78|899
1658952600000|2022-07-27 20:10:00|680.03|672.23|679.76|671.96|681.03|673.23|679.33|671.53|745
1658952900000|2022-07-27 20:15:00|679.77|671.97|678.27|670.47|679.84|672.04|678.17|670.37|593
1658953200000|2022-07-27 20:20:00|678.28|670.48|679.51|671.71|680.08|672.28|678.22|670.42|726
1658953500000|2022-07-27 20:25:00|679.49|671.69|679.81|672.01|680.82|673.02|678.98|671.18|620
1658953800000|2022-07-27 20:30:00|679.75|671.95|678.42|670.62|680.45|672.65|678.01|670.21|559
1658954100000|2022-07-27 20:35:00|678.37|670.57|679.02|671.22|680.36|672.56|678.35|670.55|664
1658954400000|2022-07-27 20:40:00|679.04|671.24|679.46|671.66|679.76|671.96|678.53|670.73|526
1658954700000|2022-07-27 20:45:00|679.5|671.7|680.31|672.51|681.04|673.24|679.5|671.7|607
1658955000000|2022-07-27 20:50:00|680.28|672.48|679.35|671.55|681.11|673.31|678.95|671.15|636
1658955300000|2022-07-27 20:55:00|679.36|671.56|678.96|671.16|679.83|672.03|678.68|670.88|556
1658955600000|2022-07-27 21:00:00|678.95|671.15|677.6|669.8|679.21|671.41|677.11|669.31|524
1658955900000|2022-07-27 21:05:00|677.66|669.86|676.32|668.52|677.7|669.9|675.86|668.06|547
1658956200000|2022-07-27 21:10:00|676.29|668.49|676.95|669.15|677.04|669.24|676.28|668.48|525
1658956500000|2022-07-27 21:15:00|676.96|669.16|677.13|669.33|677.18|669.38|676.74|668.94|331
1658956800000|2022-07-27 21:20:00|677.12|669.32|676.96|669.16|677.44|669.64|676.74|668.94|239
1658957100000|2022-07-27 21:25:00|676.99|669.19|677.49|669.69|677.7|669.9|676.8|669|414
1658957400000|2022-07-27 21:30:00|677.48|669.68|676.42|668.62|677.56|669.76|676.14|668.34|480
1658957700000|2022-07-27 21:35:00|676.38|668.58|677.27|669.47|677.35|669.55|676.28|668.48|467
1658958000000|2022-07-27 21:40:00|677.33|669.53|679.62|671.82|680.35|672.55|677.17|669.37|607
1658958300000|2022-07-27 21:45:00|679.64|671.84|678.88|671.08|680.53|672.73|678.85|671.05|582
1658958600000|2022-07-27 21:50:00|678.87|671.07|678.82|671.02|679.36|671.56|678.5|670.7|474
1658958900000|2022-07-27 21:55:00|678.81|671.01|679.01|671.21|680.74|672.94|677.83|670.03|614
1658959200000|2022-07-27 22:00:00|679|671.2|678.07|670.27|680.64|672.84|677.81|670.01|540
1658959500000|2022-07-27 22:05:00|678.08|670.28|680.6|672.8|681.2|673.4|678.04|670.24|761
1658959800000|2022-07-27 22:10:00|680.59|672.79|681.09|673.29|682.34|674.54|680.33|672.53|708
1658960100000|2022-07-27 22:15:00|681.1|673.3|681.32|673.52|682.04|674.24|680.31|672.51|628
1658960400000|2022-07-27 22:20:00|681.39|673.59|681.92|674.12|682.21|674.41|681.3|673.5|554
1658960700000|2022-07-27 22:25:00|681.93|674.13|684.09|676.29|684.37|676.57|681.32|673.52|580
1658961000000|2022-07-27 22:30:00|684.01|676.21|683.78|675.98|685.72|677.92|683.39|675.59|602
1658961300000|2022-07-27 22:35:00|683.81|676.01|681.95|674.15|683.93|676.13|681.16|673.36|715
1658961600000|2022-07-27 22:40:00|681.94|674.14|682.75|674.95|682.95|675.15|680.6|672.8|599
1658961900000|2022-07-27 22:45:00|682.68|674.88|683.28|675.48|683.69|675.89|682.2|674.4|466
1658962200000|2022-07-27 22:50:00|683.35|675.55|682.76|674.96|684.47|676.67|682.16|674.36|655
1658962500000|2022-07-27 22:55:00|682.75|674.95|685.07|677.27|686.07|678.27|682.47|674.67|512
1658962800000|2022-07-27 23:00:00|685.08|677.28|685.44|677.64|685.95|678.15|684.31|676.51|579
1658963100000|2022-07-27 23:05:00|685.49|677.69|683.57|675.77|685.55|677.75|683.54|675.74|582
1658963400000|2022-07-27 23:10:00|683.49|675.69|684.04|676.24|684.09|676.29|682.97|675.17|490
1658963700000|2022-07-27 23:15:00|684.05|676.25|683.11|675.31|684.75|676.95|682.25|674.45|625
1658964000000|2022-07-27 23:20:00|683.12|675.32|682.89|675.09|683.83|676.03|682.87|675.07|456
1658964300000|2022-07-27 23:25:00|682.91|675.11|683.59|675.79|684.02|676.22|682.81|675.01|485
1658964600000|2022-07-27 23:30:00|683.6|675.8|685.31|677.51|685.32|677.52|683.31|675.51|499
1658964900000|2022-07-27 23:35:00|685.3|677.5|685.05|677.25|685.66|677.86|684.57|676.77|533
1658965200000|2022-07-27 23:40:00|685.16|677.36|686.45|678.65|687.03|679.23|684.66|676.86|566
1658965500000|2022-07-27 23:45:00|686.43|678.63|687.38|679.58|688.09|680.29|686.36|678.56|633
1658965800000|2022-07-27 23:50:00|687.54|679.74|690.05|682.25|690.96|683.16|687.45|679.65|660
1658966100000|2022-07-27 23:55:00|690.07|682.27|690.03|682.23|690.94|683.14|689.55|681.75|635
1658966400000|2022-07-28 00:00:00|690.02|682.22|687.88|680.08|692.28|684.48|687.5|679.7|806
1658966700000|2022-07-28 00:05:00|687.75|679.95|687.39|679.59|689.97|682.17|687|679.2|735
1658967000000|2022-07-28 00:10:00|687.4|679.6|683.75|675.95|687.4|679.6|683.43|675.63|778
1658967300000|2022-07-28 00:15:00|683.74|675.94|685.74|677.94|686.76|678.96|683.6|675.8|654
1658967600000|2022-07-28 00:20:00|685.71|677.91|686.45|678.65|687.06|679.26|685.62|677.82|611
1658967900000|2022-07-28 00:25:00|686.49|678.69|685.39|677.59|686.69|678.89|685.21|677.41|543
1658968200000|2022-07-28 00:30:00|685.38|677.58|686.9|679.1|687.54|679.74|685.25|677.45|646
1658968500000|2022-07-28 00:35:00|686.91|679.11|685.94|678.14|686.91|679.11|684.62|676.82|585
1658968800000|2022-07-28 00:40:00|685.96|678.16|683.92|676.12|686.02|678.22|683.65|675.85|735
1658969100000|2022-07-28 00:45:00|683.93|676.13|686.88|679.08|687.81|680.01|683.9|676.1|627
1658969400000|2022-07-28 00:50:00|686.76|678.96|686.2|678.4|687.15|679.35|685.85|678.05|621
1658969700000|2022-07-28 00:55:00|686.19|678.39|685.9|678.1|687.09|679.29|685.43|677.63|618
1658970000000|2022-07-28 01:00:00|685.91|678.11|686.33|678.53|686.74|678.94|685.82|678.02|533
1658970300000|2022-07-28 01:05:00|686.34|678.54|685.57|677.77|687.06|679.26|685.54|677.74|609
1658970600000|2022-07-28 01:10:00|685.56|677.76|682.56|674.76|685.58|677.78|682.5|674.7|582
1658970900000|2022-07-28 01:15:00|682.53|674.73|685.64|677.84|686.34|678.54|682.51|674.71|691
1658971200000|2022-07-28 01:20:00|685.67|677.87|684.61|676.81|685.67|677.87|684.6|676.8|410
1658971500000|2022-07-28 01:25:00|684.39|676.59|683.09|675.29|684.79|676.99|682.6|674.8|585
1658971800000|2022-07-28 01:30:00|683.1|675.3|683.38|675.58|684.14|676.34|682.71|674.91|621
1658972100000|2022-07-28 01:35:00|683.37|675.57|682.81|675.01|683.56|675.76|682.39|674.59|498
1658972400000|2022-07-28 01:40:00|683.68|675.88|684.48|676.68|685.72|677.92|683.68|675.88|460
1658972700000|2022-07-28 01:45:00|684.44|676.64|684.58|676.78|684.97|677.17|683.78|675.98|445
1658973000000|2022-07-28 01:50:00|684.56|676.76|685.31|677.51|685.33|677.53|684.25|676.45|469
1658973300000|2022-07-28 01:55:00|685.25|677.45|684.55|676.75|685.5|677.7|684.16|676.36|577
1658973600000|2022-07-28 02:00:00|684.56|676.76|685.65|677.85|685.86|678.06|684.29|676.49|584
1658973900000|2022-07-28 02:05:00|685.6|677.8|684.19|676.39|685.72|677.92|683.79|675.99|531
1658974200000|2022-07-28 02:10:00|684.16|676.36|684.81|677.01|685.39|677.59|684.1|676.3|451
1658974500000|2022-07-28 02:15:00|684.8|677|684.49|676.69|685.28|677.48|684.27|676.47|404
1658974800000|2022-07-28 02:20:00|684.48|676.68|683.86|676.06|684.62|676.82|683.69|675.89|481
1658975100000|2022-07-28 02:25:00|683.85|676.05|684.31|676.51|684.72|676.92|683.84|676.04|506
1658975400000|2022-07-28 02:30:00|684.3|676.5|685.95|678.15|685.95|678.15|684.3|676.5|475
1658975700000|2022-07-28 02:35:00|686.05|678.25|686.99|679.19|687.31|679.51|685.96|678.16|623
1658976000000|2022-07-28 02:40:00|686.97|679.17|690.77|682.97|691.01|683.21|686.77|678.97|671
1658976300000|2022-07-28 02:45:00|690.76|682.96|698.74|690.94|700.4|692.6|690.76|682.96|1028
1658976600000|2022-07-28 02:50:00|698.6|690.8|698.7|690.9|699.42|691.62|696.91|689.11|924
1658976900000|2022-07-28 02:55:00|698.78|690.98|697.28|689.48|698.79|690.99|694.44|686.64|890
1658977200000|2022-07-28 03:00:00|697.31|689.51|695.49|687.69|697.86|690.06|695.35|687.55|790
1658977500000|2022-07-28 03:05:00|695.52|687.72|696.74|688.94|696.81|689.01|695.29|687.49|636
1658977800000|2022-07-28 03:10:00|696.75|688.95|695.88|688.08|697.21|689.41|695.53|687.73|574
1658978100000|2022-07-28 03:15:00|695.87|688.07|697.58|689.78|697.69|689.89|695.13|687.33|585
1658978400000|2022-07-28 03:20:00|697.57|689.77|696.87|689.07|697.84|690.04|696.7|688.9|472
1658978700000|2022-07-28 03:25:00|696.99|689.19|695.42|687.62|697.52|689.72|695.29|687.49|578
1658979000000|2022-07-28 03:30:00|695.45|687.65|693.81|686.01|695.6|687.8|692.55|684.75|729
1658979300000|2022-07-28 03:35:00|693.82|686.02|692.93|685.13|694.04|686.24|692.54|684.74|490
1658979600000|2022-07-28 03:40:00|692.94|685.14|691.74|683.94|693.02|685.22|691.2|683.4|555
1658979900000|2022-07-28 03:45:00|691.73|683.93|691.69|683.89|693.21|685.41|691.58|683.78|549
1658980200000|2022-07-28 03:50:00|691.71|683.91|691|683.2|692.29|684.49|690.57|682.77|504
1658980500000|2022-07-28 03:55:00|690.93|683.13|690.74|682.94|691.88|684.08|690.47|682.67|549
1658980800000|2022-07-28 04:00:00|690.75|682.95|692.84|685.04|692.94|685.14|690.55|682.75|563
1658981100000|2022-07-28 04:05:00|692.76|684.96|691.62|683.82|693.87|686.07|691.62|683.82|577
1658981400000|2022-07-28 04:10:00|691.6|683.8|690.94|683.14|692.1|684.3|690.57|682.77|679
1658981700000|2022-07-28 04:15:00|690.95|683.15|690.65|682.85|691.56|683.76|690.64|682.84|474
1658982000000|2022-07-28 04:20:00|690.64|682.84|690.71|682.91|691.22|683.42|690.37|682.57|455
1658982300000|2022-07-28 04:25:00|690.77|682.97|690.89|683.09|691.42|683.62|690.54|682.74|410
1658982600000|2022-07-28 04:30:00|690.87|683.07|690.38|682.58|691.17|683.37|689.77|681.97|499
1658982900000|2022-07-28 04:35:00|690.39|682.59|689.9|682.1|690.41|682.61|688.74|680.94|494
1658983200000|2022-07-28 04:40:00|689.91|682.11|689.39|681.59|690.53|682.73|688.68|680.88|519
1658983500000|2022-07-28 04:45:00|689.43|681.63|690.35|682.55|690.67|682.87|688.75|680.95|659
1658983800000|2022-07-28 04:50:00|690.39|682.59|690.26|682.46|690.97|683.17|690.08|682.28|489
1658984100000|2022-07-28 04:55:00|690.27|682.47|689.71|681.91|691.03|683.23|689.34|681.54|507
1658984400000|2022-07-28 05:00:00|689.7|681.9|691.94|684.14|691.94|684.14|688.29|680.49|637
1658984700000|2022-07-28 05:05:00|691.95|684.15|690.94|683.14|692.01|684.21|690.75|682.95|407
1658985000000|2022-07-28 05:10:00|690.92|683.12|689.9|682.1|691.3|683.5|689.84|682.04|450
1658985300000|2022-07-28 05:15:00|689.88|682.08|690.1|682.3|691.1|683.3|689.87|682.07|488
1658985600000|2022-07-28 05:20:00|690.09|682.29|691.15|683.35|691.73|683.93|689.61|681.81|455
1658985900000|2022-07-28 05:25:00|691.14|683.34|691.42|683.62|691.8|684|690.83|683.03|506
1658986200000|2022-07-28 05:30:00|691.44|683.64|693.51|685.71|693.67|685.87|691.42|683.62|500
1658986500000|2022-07-28 05:35:00|693.53|685.73|692.94|685.14|693.63|685.83|692.57|684.77|508
1658986800000|2022-07-28 05:40:00|692.87|685.07|693.56|685.76|693.61|685.81|692.59|684.79|675
1658987100000|2022-07-28 05:45:00|693.54|685.74|693.24|685.44|693.88|686.08|692.81|685.01|502
1658987400000|2022-07-28 05:50:00|693.25|685.45|695.93|688.13|696.01|688.21|693|685.2|588
1658987700000|2022-07-28 05:55:00|695.94|688.14|695.6|687.8|696.6|688.8|694.57|686.77|581
1658988000000|2022-07-28 06:00:00|695.59|687.79|694.17|686.37|695.81|688.01|694.1|686.3|570
1658988300000|2022-07-28 06:05:00|694.21|686.41|694.69|686.89|694.86|687.06|693.75|685.95|500
1658988600000|2022-07-28 06:10:00|694.7|686.9|692.95|685.15|694.73|686.93|692.82|685.02|415
1658988900000|2022-07-28 06:15:00|692.94|685.14|694.56|686.76|694.71|686.91|692.94|685.14|485
1658989200000|2022-07-28 06:20:00|694.55|686.75|693.91|686.11|694.85|687.05|693.47|685.67|395
1658989500000|2022-07-28 06:25:00|693.9|686.1|693.14|685.34|693.91|686.11|692.61|684.81|464
1658989800000|2022-07-28 06:30:00|693.13|685.33|692.49|684.69|693.47|685.67|692.46|684.66|358
1658990100000|2022-07-28 06:35:00|692.48|684.68|692.19|684.39|693.89|686.09|691.44|683.64|530
1658990400000|2022-07-28 06:40:00|692.29|684.49|692.11|684.31|692.29|684.49|691.59|683.79|440
1658990700000|2022-07-28 06:45:00|691.99|684.19|692.65|684.85|692.82|685.02|690.78|682.98|565
1658991000000|2022-07-28 06:50:00|692.66|684.86|692.21|684.41|693.05|685.25|691.79|683.99|505
1658991300000|2022-07-28 06:55:00|692.22|684.42|691.31|683.51|692.5|684.7|688.54|680.74|697
1658991600000|2022-07-28 07:00:00|691.32|683.52|688.84|681.04|691.55|683.75|688.46|680.66|707
1658991900000|2022-07-28 07:05:00|688.81|681.01|687.85|680.05|689.42|681.62|686.71|678.91|716
1658992200000|2022-07-28 07:10:00|687.86|680.06|688.24|680.44|689.29|681.49|687.77|679.97|567
1658992500000|2022-07-28 07:15:00|688.27|680.47|687.23|679.43|688.42|680.62|685.68|677.88|636
1658992800000|2022-07-28 07:20:00|687.24|679.44|687.21|679.41|687.67|679.87|686.99|679.19|529
1658993100000|2022-07-28 07:25:00|687.19|679.39|686.61|678.81|687.28|679.48|686.37|678.57|591
1658993400000|2022-07-28 07:30:00|686.71|678.91|685.22|677.42|687.09|679.29|685|677.2|646
1658993700000|2022-07-28 07:35:00|685.21|677.41|685.89|678.09|685.95|678.15|685|677.2|505
1658994000000|2022-07-28 07:40:00|685.88|678.08|685.15|677.35|686.5|678.7|685.06|677.26|521
1658994300000|2022-07-28 07:45:00|685.14|677.34|685.21|677.41|685.58|677.78|684.86|677.06|400
1658994600000|2022-07-28 07:50:00|685.2|677.4|684.69|676.89|685.34|677.54|684.63|676.83|568
1658994900000|2022-07-28 07:55:00|684.71|676.91|684.91|677.11|685.01|677.21|683.12|675.32|568
1658995200000|2022-07-28 08:00:00|684.92|677.12|684.12|676.32|685.07|677.27|683.84|676.04|624
1658995500000|2022-07-28 08:05:00|684.13|676.33|683.83|676.03|685.42|677.62|682.9|675.1|607
1658995800000|2022-07-28 08:10:00|683.81|676.01|683.27|675.47|684.11|676.31|682.92|675.12|469
1658996100000|2022-07-28 08:15:00|683.25|675.45|684.92|677.12|685.51|677.71|683.2|675.4|631
1658996400000|2022-07-28 08:20:00|684.93|677.13|684.84|677.04|685.31|677.51|684.49|676.69|456
1658996700000|2022-07-28 08:25:00|684.85|677.05|683.92|676.12|685.03|677.23|683.83|676.03|536
1658997000000|2022-07-28 08:30:00|683.87|676.07|681.71|673.91|683.9|676.1|681.39|673.59|612
1658997300000|2022-07-28 08:35:00|681.73|673.93|684.2|676.4|684.49|676.69|681.62|673.82|579
1658997600000|2022-07-28 08:40:00|684.19|676.39|684.19|676.39|684.5|676.7|683.36|675.56|504
1658997900000|2022-07-28 08:45:00|684.17|676.37|685.82|678.02|686.39|678.59|684.16|676.36|508
1658998200000|2022-07-28 08:50:00|685.83|678.03|686.22|678.42|686.35|678.55|684.73|676.93|452
1658998500000|2022-07-28 08:55:00|686.23|678.43|685.83|678.03|686.65|678.85|685.15|677.35|609
1658998800000|2022-07-28 09:00:00|685.82|678.02|687.6|679.8|687.92|680.12|685.73|677.93|559
1658999100000|2022-07-28 09:05:00|687.59|679.79|685.31|677.51|687.78|679.98|684.74|676.94|588
1658999400000|2022-07-28 09:10:00|685.32|677.52|685.22|677.42|685.47|677.67|684.7|676.9|539
1658999700000|2022-07-28 09:15:00|685.23|677.43|685.09|677.29|685.54|677.74|684.45|676.65|503
1659000000000|2022-07-28 09:20:00|685.07|677.27|684.31|676.51|685.29|677.49|682.44|674.64|630
1659000300000|2022-07-28 09:25:00|684.33|676.53|682.24|674.44|684.48|676.68|681.89|674.09|597
1659000600000|2022-07-28 09:30:00|682.25|674.45|682.95|675.15|683.61|675.81|681.85|674.05|553
1659000900000|2022-07-28 09:35:00|682.96|675.16|683.66|675.86|683.85|676.05|682.82|675.02|519
1659001200000|2022-07-28 09:40:00|683.67|675.87|684.54|676.74|684.54|676.74|683.08|675.28|396
1659001500000|2022-07-28 09:45:00|684.55|676.75|684.11|676.31|684.78|676.98|683.98|676.18|451
1659001800000|2022-07-28 09:50:00|684.13|676.33|683.97|676.17|684.23|676.43|683.79|675.99|372
1659002100000|2022-07-28 09:55:00|683.99|676.19|684.57|676.77|684.67|676.87|683.94|676.14|453
1659002400000|2022-07-28 10:00:00|684.58|676.78|684.47|676.67|684.85|677.05|684.32|676.52|483
1659002700000|2022-07-28 10:05:00|684.48|676.68|684.51|676.71|685.09|677.29|684.26|676.46|537
1659003000000|2022-07-28 10:10:00|684.52|676.72|685.84|678.04|685.92|678.12|684.32|676.52|404
1659003300000|2022-07-28 10:15:00|685.87|678.07|684.96|677.16|685.87|678.07|684.34|676.54|522
1659003600000|2022-07-28 10:20:00|685.01|677.21|685.35|677.55|687.53|679.73|684.99|677.19|650
1659003900000|2022-07-28 10:25:00|685.2|677.4|686.78|678.98|686.99|679.19|684.74|676.94|537
1659004200000|2022-07-28 10:30:00|686.79|678.99|688.76|680.96|689.2|681.4|686.73|678.93|568
1659004500000|2022-07-28 10:35:00|688.84|681.04|689.9|682.1|690.57|682.77|688.63|680.83|582
1659004800000|2022-07-28 10:40:00|689.91|682.11|690.31|682.51|690.35|682.55|688.61|680.81|570
1659005100000|2022-07-28 10:45:00|690.29|682.49|690.6|682.8|690.73|682.93|689.17|681.37|615
1659005400000|2022-07-28 10:50:00|690.62|682.82|688.94|681.14|690.65|682.85|688.62|680.82|433
1659005700000|2022-07-28 10:55:00|688.92|681.12|687.83|680.03|688.95|681.15|687.03|679.23|474
1659006000000|2022-07-28 11:00:00|687.91|680.11|689.33|681.53|689.83|682.03|687.71|679.91|571
1659006300000|2022-07-28 11:05:00|689.37|681.57|690|682.2|690.34|682.54|688.91|681.11|542
1659006600000|2022-07-28 11:10:00|690.02|682.22|689.72|681.92|690.36|682.56|689.29|681.49|569
1659006900000|2022-07-28 11:15:00|689.73|681.93|690.82|683.02|691.41|683.61|689.52|681.72|633
1659007200000|2022-07-28 11:20:00|690.78|682.98|690.86|683.06|691.2|683.4|690.34|682.54|554
1659007500000|2022-07-28 11:25:00|690.83|683.03|691.35|683.55|691.65|683.85|690.51|682.71|548
1659007800000|2022-07-28 11:30:00|691.36|683.56|690.39|682.59|691.5|683.7|690.39|682.59|526
1659008100000|2022-07-28 11:35:00|690.41|682.61|691.86|684.06|692.3|684.5|688.36|680.56|721
1659008400000|2022-07-28 11:40:00|691.84|684.04|692.94|685.14|692.98|685.18|691.63|683.83|644
1659008700000|2022-07-28 11:45:00|693.03|685.23|691.59|683.79|694.26|686.46|691.59|683.79|586
1659009000000|2022-07-28 11:50:00|691.6|683.8|691.92|684.12|691.96|684.16|690.34|682.54|544
1659009300000|2022-07-28 11:55:00|691.93|684.13|691.89|684.09|692.82|685.02|691.66|683.86|447
1659009600000|2022-07-28 12:00:00|691.9|684.1|690.92|683.12|692.07|684.27|690.09|682.29|641
1659009900000|2022-07-28 12:05:00|690.95|683.15|689.29|681.49|692.64|684.84|688.84|681.04|652
1659010200000|2022-07-28 12:10:00|689.26|681.46|688.96|681.16|690.15|682.35|688.57|680.77|600
1659010500000|2022-07-28 12:15:00|688.97|681.17|687.68|679.88|689.02|681.22|687.27|679.47|606
1659010800000|2022-07-28 12:20:00|687.71|679.91|683.91|676.11|687.74|679.94|683.46|675.66|691
1659011100000|2022-07-28 12:25:00|683.9|676.1|686.81|679.01|686.89|679.09|681.86|674.06|758
1659011400000|2022-07-28 12:30:00|686.82|679.02|680.57|672.77|688.51|680.71|671.98|664.18|1110
1659011700000|2022-07-28 12:35:00|680.1|672.3|678.01|670.21|685.94|678.14|675.86|668.06|1091
1659012000000|2022-07-28 12:40:00|678.06|670.26|682.14|674.34|682.62|674.82|677.32|669.52|999
1659012300000|2022-07-28 12:45:00|682.16|674.36|687.89|680.09|689.69|681.89|681.87|674.07|980
1659012600000|2022-07-28 12:50:00|687.94|680.14|688.98|681.18|689.94|682.14|687.72|679.92|963
1659012900000|2022-07-28 12:55:00|689|681.2|685.68|677.88|689.01|681.21|685.05|677.25|974
1659013200000|2022-07-28 13:00:00|685.69|677.89|684.31|676.51|686.7|678.9|683.53|675.73|916
1659013500000|2022-07-28 13:05:00|684.45|676.65|683.89|676.09|686.05|678.25|683.79|675.99|835
1659013800000|2022-07-28 13:10:00|683.9|676.1|686.48|678.68|686.6|678.8|683.57|675.77|828
1659014100000|2022-07-28 13:15:00|686.5|678.7|688.73|680.93|689.71|681.91|685.61|677.81|803
1659014400000|2022-07-28 13:20:00|688.75|680.95|689.62|681.82|689.83|682.03|688.29|680.49|707
1659014700000|2022-07-28 13:25:00|689.56|681.76|691.22|683.42|692.16|684.36|689.44|681.64|772
1659015000000|2022-07-28 13:30:00|691.19|683.39|693.23|685.43|695.1|687.3|690.1|682.3|1020
1659015300000|2022-07-28 13:35:00|693.21|685.41|690.94|683.14|695.31|687.51|690.94|683.14|949
1659015600000|2022-07-28 13:40:00|690.91|683.11|684.07|676.27|691.42|683.62|683.23|675.43|1008
1659015900000|2022-07-28 13:45:00|684.1|676.3|682.63|674.83|684.9|677.1|679.12|671.32|1018
1659016200000|2022-07-28 13:50:00|682.38|674.58|677.6|669.8|682.65|674.85|675.89|668.09|1016
1659016500000|2022-07-28 13:55:00|677.61|669.81|678.92|671.12|680.22|672.42|677.35|669.55|968
1659016800000|2022-07-28 14:00:00|678.95|671.15|680.69|672.89|681.6|673.8|678.7|670.9|924
1659017100000|2022-07-28 14:05:00|680.68|672.88|681.33|673.53|681.82|674.02|677.94|670.14|918
1659017400000|2022-07-28 14:10:00|681.35|673.55|683.55|675.75|683.56|675.76|679.97|672.17|898
1659017700000|2022-07-28 14:15:00|683.52|675.72|683.03|675.23|684.49|676.69|682.4|674.6|750
1659018000000|2022-07-28 14:20:00|683.08|675.28|682.22|674.42|683.65|675.85|680.36|672.56|890
1659018300000|2022-07-28 14:25:00|682.23|674.43|682.29|674.49|682.81|675.01|680.27|672.47|860
1659018600000|2022-07-28 14:30:00|682.24|674.44|682.14|674.34|683.01|675.21|680.09|672.29|817
1659018900000|2022-07-28 14:35:00|682.12|674.32|683.62|675.82|684.29|676.49|682.08|674.28|712
1659019200000|2022-07-28 14:40:00|683.61|675.81|685.13|677.33|685.66|677.86|682.01|674.21|732
1659019500000|2022-07-28 14:45:00|685.14|677.34|688.23|680.43|688.27|680.47|684.86|677.06|866
1659019800000|2022-07-28 14:50:00|688.24|680.44|688.17|680.37|689.09|681.29|687.63|679.83|788
1659020100000|2022-07-28 14:55:00|688.18|680.38|690.35|682.55|690.98|683.18|686.84|679.04|797
1659020400000|2022-07-28 15:00:00|690.33|682.53|689.4|681.6|691.96|684.16|689.31|681.51|790
1659020700000|2022-07-28 15:05:00|689.46|681.66|689.89|682.09|691.24|683.44|689.11|681.31|697
1659021000000|2022-07-28 15:10:00|689.9|682.1|693.35|685.55|693.37|685.57|689.37|681.57|687
1659021300000|2022-07-28 15:15:00|693.34|685.54|693.65|685.85|693.97|686.17|691.76|683.96|678
1659021600000|2022-07-28 15:20:00|693.74|685.94|697.36|689.56|698.14|690.34|693.35|685.55|730
1659021900000|2022-07-28 15:25:00|697.42|689.62|703.76|695.96|703.81|696.01|697.08|689.28|916
1659022200000|2022-07-28 15:30:00|703.74|695.94|704.36|696.56|704.71|696.91|701.14|693.34|934
1659022500000|2022-07-28 15:35:00|704.31|696.51|709.32|701.52|710.35|702.55|702.85|695.05|967
1659022800000|2022-07-28 15:40:00|709.3|701.5|712.71|704.91|713.78|705.98|709.3|701.5|1012
1659023100000|2022-07-28 15:45:00|712.64|704.84|710.46|702.66|712.98|705.18|705.37|697.57|1007
1659023400000|2022-07-28 15:50:00|710.23|702.43|714.57|706.77|716.24|708.44|708.86|701.06|1054
1659023700000|2022-07-28 15:55:00|714.74|706.94|711|703.2|715.32|707.52|709.52|701.72|1009
1659024000000|2022-07-28 16:00:00|711.02|703.22|710.32|702.52|711.61|703.81|708.55|700.75|987
1659024300000|2022-07-28 16:05:00|710.33|702.53|711.6|703.8|711.64|703.84|709.74|701.94|862
1659024600000|2022-07-28 16:10:00|711.63|703.83|714.6|706.8|715.54|707.74|711.63|703.83|812
1659024900000|2022-07-28 16:15:00|714.61|706.81|716.48|708.68|719.87|712.07|714.59|706.79|787
1659025200000|2022-07-28 16:20:00|716.38|708.58|719.81|712.01|719.84|712.04|715.76|707.96|771
1659025500000|2022-07-28 16:25:00|719.79|711.99|718.71|710.91|720.87|713.07|717.17|709.37|954
1659025800000|2022-07-28 16:30:00|718.89|711.09|714.45|706.65|720.85|713.05|714.19|706.39|966
1659026100000|2022-07-28 16:35:00|714.47|706.67|711.81|704.01|714.48|706.68|710.87|703.07|804
1659026400000|2022-07-28 16:40:00|711.82|704.02|711.48|703.68|712.03|704.23|710.35|702.55|688
1659026700000|2022-07-28 16:45:00|711.5|703.7|713.15|705.35|713.52|705.72|710.92|703.12|617
1659027000000|2022-07-28 16:50:00|713.12|705.32|713.28|705.48|713.88|706.08|710.57|702.77|700
1659027300000|2022-07-28 16:55:00|713.24|705.44|711.84|704.04|713.94|706.14|711.58|703.78|697
1659027600000|2022-07-28 17:00:00|711.87|704.07|712.86|705.06|713.57|705.77|711.34|703.54|757
1659027900000|2022-07-28 17:05:00|712.81|705.01|716.71|708.91|716.71|708.91|712.81|705.01|722
1659028200000|2022-07-28 17:10:00|716.74|708.94|718.57|710.77|718.89|711.09|716.06|708.26|674
1659028500000|2022-07-28 17:15:00|718.59|710.79|717.31|709.51|718.72|710.92|716.46|708.66|725
1659028800000|2022-07-28 17:20:00|717.34|709.54|719.28|711.48|720.79|712.99|716.95|709.15|704
1659029100000|2022-07-28 17:25:00|719.3|711.5|720.8|713|722.1|714.3|719|711.2|819
1659029400000|2022-07-28 17:30:00|720.77|712.97|724.91|717.11|726.09|718.29|720.37|712.57|851
1659029700000|2022-07-28 17:35:00|724.97|717.17|724.57|716.77|725.97|718.17|723.31|715.51|916
1659030000000|2022-07-28 17:40:00|724.56|716.76|723.72|715.92|726.65|718.85|723.67|715.87|857
1659030300000|2022-07-28 17:45:00|723.73|715.93|722.09|714.29|724.06|716.26|721.9|714.1|745
1659030600000|2022-07-28 17:50:00|722.08|714.28|721.75|713.95|722.48|714.68|720.96|713.16|658
1659030900000|2022-07-28 17:55:00|721.76|713.96|724.69|716.89|725.16|717.36|721.26|713.46|722
1659031200000|2022-07-28 18:00:00|724.72|716.92|720.77|712.97|724.93|717.13|720.74|712.94|817
1659031500000|2022-07-28 18:05:00|720.78|712.98|717.01|709.21|720.88|713.08|716.61|708.81|719
1659031800000|2022-07-28 18:10:00|716.98|709.18|714.7|706.9|717.42|709.62|713.91|706.11|713
1659032100000|2022-07-28 18:15:00|714.69|706.89|715.3|707.5|716.04|708.24|713.97|706.17|681
1659032400000|2022-07-28 18:20:00|715.31|707.51|715.6|707.8|716.2|708.4|715.18|707.38|569
1659032700000|2022-07-28 18:25:00|715.57|707.77|713.72|705.92|716.04|708.24|712.88|705.08|628
1659033000000|2022-07-28 18:30:00|713.73|705.93|714.79|706.99|714.94|707.14|713.67|705.87|577
1659033300000|2022-07-28 18:35:00|714.8|707|716.03|708.23|716.42|708.62|714.73|706.93|548
1659033600000|2022-07-28 18:40:00|716.04|708.24|716.02|708.22|716.41|708.61|715.67|707.87|440
1659033900000|2022-07-28 18:45:00|716.03|708.23|715.6|707.8|716.47|708.67|714.78|706.98|468
1659034200000|2022-07-28 18:50:00|715.61|707.81|716.66|708.86|716.73|708.93|715.07|707.27|496
1659034500000|2022-07-28 18:55:00|716.69|708.89|715.91|708.11|716.69|708.89|713.63|705.83|579
1659034800000|2022-07-28 19:00:00|715.95|708.15|717.74|709.94|717.82|710.02|715.86|708.06|463
1659035100000|2022-07-28 19:05:00|717.73|709.93|717.29|709.49|718.98|711.18|717.11|709.31|486
1659035400000|2022-07-28 19:10:00|717.31|709.51|716.59|708.79|717.6|709.8|715.95|708.15|501
1659035700000|2022-07-28 19:15:00|716.61|708.81|717.01|709.21|717.1|709.3|715.48|707.68|494
1659036000000|2022-07-28 19:20:00|717.02|709.22|717.85|710.05|718.41|710.61|716.88|709.08|613
1659036300000|2022-07-28 19:25:00|717.84|710.04|717.44|709.64|718.04|710.24|716.98|709.18|512
1659036600000|2022-07-28 19:30:00|717.45|709.65|716.86|709.06|717.6|709.8|716.22|708.42|470
1659036900000|2022-07-28 19:35:00|716.87|709.07|715.16|707.36|716.92|709.12|713.66|705.86|578
1659037200000|2022-07-28 19:40:00|715.22|707.42|714.4|706.6|715.22|707.42|713.86|706.06|469
1659037500000|2022-07-28 19:45:00|714.37|706.57|717.25|709.45|717.25|709.45|713.66|705.86|557
1659037800000|2022-07-28 19:50:00|717.24|709.44|713.79|705.99|717.24|709.44|712.22|704.42|595
1659038100000|2022-07-28 19:55:00|713.73|705.93|717.1|709.3|717.53|709.73|713.03|705.23|611
1659038400000|2022-07-28 20:00:00|717.15|709.35|720.88|713.08|721.16|713.36|716.91|709.11|818
1659038700000|2022-07-28 20:05:00|720.85|713.05|722.54|714.74|722.89|715.09|719.37|711.57|706
1659039000000|2022-07-28 20:10:00|722.51|714.71|723.26|715.46|724.12|716.32|722.08|714.28|464
1659039300000|2022-07-28 20:15:00|723.31|715.51|721.89|714.09|723.69|715.89|721.85|714.05|507
1659039600000|2022-07-28 20:20:00|721.88|714.08|721.25|713.45|722.25|714.45|720.32|712.52|429
1659039900000|2022-07-28 20:25:00|721.26|713.46|725.73|717.93|725.73|717.93|721.25|713.45|387
1659040200000|2022-07-28 20:30:00|725.74|717.94|729.04|721.24|729.12|721.32|724.69|716.89|923
1659040500000|2022-07-28 20:35:00|729.06|721.26|731.15|723.35|733.09|725.29|729.04|721.24|1015
1659040800000|2022-07-28 20:40:00|731.17|723.37|725.64|717.84|732.93|725.13|725.51|717.71|996
1659041100000|2022-07-28 20:45:00|725.66|717.86|723.81|716.01|725.97|718.17|719.55|711.75|871
1659041400000|2022-07-28 20:50:00|723.75|715.95|726.4|718.6|728.61|720.81|723.63|715.83|831
1659041700000|2022-07-28 20:55:00|726.37|718.57|728.7|720.9|728.86|721.06|725.61|717.81|755
1659042000000|2022-07-28 21:00:00|728.75|720.95|731.74|723.94|732.65|724.85|728.09|720.29|806
1659042300000|2022-07-28 21:05:00|731.75|723.95|730.63|722.83|733.01|725.21|730.42|722.62|674
1659042600000|2022-07-28 21:10:00|730.69|722.89|728.58|720.78|731.27|723.47|728.44|720.64|561
1659042900000|2022-07-28 21:15:00|728.62|720.82|724.95|717.15|729.98|722.18|724.82|717.02|621
1659043200000|2022-07-28 21:20:00|724.97|717.17|724.77|716.97|726.63|718.83|724.49|716.69|529
1659043500000|2022-07-28 21:25:00|724.76|716.96|724.3|716.5|725.06|717.26|723.52|715.72|388
1659043800000|2022-07-28 21:30:00|724.29|716.49|723.34|715.54|724.82|717.02|723.34|715.54|339
1659044100000|2022-07-28 21:35:00|723.35|715.55|723.47|715.67|723.68|715.88|722.1|714.3|414
1659044400000|2022-07-28 21:40:00|723.48|715.68|723.07|715.27|724.42|716.62|723.03|715.23|387
1659044700000|2022-07-28 21:45:00|723.05|715.25|723.15|715.35|723.31|715.51|721.33|713.53|481
1659045000000|2022-07-28 21:50:00|723.13|715.33|725.22|717.42|725.36|717.56|722.75|714.95|483
1659045300000|2022-07-28 21:55:00|725.25|717.45|725.58|717.78|726.36|718.56|724.81|717.01|403
1659045600000|2022-07-28 22:00:00|725.57|717.77|723.96|716.16|726.85|719.05|723.71|715.91|675
1659045900000|2022-07-28 22:05:00|723.93|716.13|720.86|713.06|723.99|716.19|720.81|713.01|645
1659046200000|2022-07-28 22:10:00|720.92|713.12|723.48|715.68|723.75|715.95|720.47|712.67|698
1659046500000|2022-07-28 22:15:00|723.52|715.72|726.01|718.21|726.31|718.51|723.3|715.5|565
1659046800000|2022-07-28 22:20:00|726|718.2|727.5|719.7|727.85|720.05|725.98|718.18|596
1659047100000|2022-07-28 22:25:00|727.54|719.74|727.91|720.11|728.29|720.49|727.26|719.46|536
1659047400000|2022-07-28 22:30:00|728.06|720.26|729.46|721.66|729.53|721.73|727.74|719.94|509
1659047700000|2022-07-28 22:35:00|729.6|721.8|726.58|718.78|729.6|721.8|726.19|718.39|561
1659048000000|2022-07-28 22:40:00|726.59|718.79|729.26|721.46|729.87|722.07|725.75|717.95|639
1659048300000|2022-07-28 22:45:00|729.45|721.65|731.16|723.36|732.7|724.9|729.01|721.21|621
1659048600000|2022-07-28 22:50:00|731.14|723.34|732.26|724.46|733.1|725.3|729.18|721.38|647
1659048900000|2022-07-28 22:55:00|732.25|724.45|732.78|724.98|733.58|725.78|731.39|723.59|640
1659049200000|2022-07-28 23:00:00|732.77|724.97|730.37|722.57|732.83|725.03|729.86|722.06|604
1659049500000|2022-07-28 23:05:00|730.36|722.56|728.57|720.77|730.7|722.9|728.54|720.74|539
1659049800000|2022-07-28 23:10:00|728.56|720.76|727.97|720.17|728.92|721.12|727.06|719.26|546
1659050100000|2022-07-28 23:15:00|727.98|720.18|728.07|720.27|728.23|720.43|726|718.2|462
1659050400000|2022-07-28 23:20:00|728.06|720.26|726.53|718.73|728.91|721.11|725.86|718.06|534
1659050700000|2022-07-28 23:25:00|726.54|718.74|726.25|718.45|726.98|719.18|725.38|717.58|433
1659051000000|2022-07-28 23:30:00|726.26|718.46|726.03|718.23|726.58|718.78|724.42|716.62|486
1659051300000|2022-07-28 23:35:00|725.98|718.18|726.42|718.62|728.18|720.38|725.82|718.02|484
1659051600000|2022-07-28 23:40:00|726.37|718.57|725.61|717.81|726.79|718.99|725.61|717.81|339
1659051900000|2022-07-28 23:45:00|725.45|717.65|726.09|718.29|726.82|719.02|725.03|717.23|474
1659052200000|2022-07-28 23:50:00|726.05|718.25|725.98|718.18|727.29|719.49|725.94|718.14|410
1659052500000|2022-07-28 23:55:00|725.97|718.17|725.97|718.17|726.44|718.64|725.76|717.96|331
1658966400000|2022-07-28 00:00:00|690.02|682.22|687.88|680.08|692.28|684.48|687.5|679.7|806
1658966700000|2022-07-28 00:05:00|687.75|679.95|687.39|679.59|689.97|682.17|687|679.2|735
1658967000000|2022-07-28 00:10:00|687.4|679.6|683.75|675.95|687.4|679.6|683.43|675.63|778
1658967300000|2022-07-28 00:15:00|683.74|675.94|685.74|677.94|686.76|678.96|683.6|675.8|654
1658967600000|2022-07-28 00:20:00|685.71|677.91|686.45|678.65|687.06|679.26|685.62|677.82|611
1658967900000|2022-07-28 00:25:00|686.49|678.69|685.39|677.59|686.69|678.89|685.21|677.41|543
1658968200000|2022-07-28 00:30:00|685.38|677.58|686.9|679.1|687.54|679.74|685.25|677.45|646
1658968500000|2022-07-28 00:35:00|686.91|679.11|685.94|678.14|686.91|679.11|684.62|676.82|585
1658968800000|2022-07-28 00:40:00|685.96|678.16|683.92|676.12|686.02|678.22|683.65|675.85|735
1658969100000|2022-07-28 00:45:00|683.93|676.13|686.88|679.08|687.81|680.01|683.9|676.1|627
1658969400000|2022-07-28 00:50:00|686.76|678.96|686.2|678.4|687.15|679.35|685.85|678.05|621
1658969700000|2022-07-28 00:55:00|686.19|678.39|685.9|678.1|687.09|679.29|685.43|677.63|618
1658970000000|2022-07-28 01:00:00|685.91|678.11|686.33|678.53|686.74|678.94|685.82|678.02|533
1658970300000|2022-07-28 01:05:00|686.34|678.54|685.57|677.77|687.06|679.26|685.54|677.74|609
1658970600000|2022-07-28 01:10:00|685.56|677.76|682.56|674.76|685.58|677.78|682.5|674.7|582
1658970900000|2022-07-28 01:15:00|682.53|674.73|685.64|677.84|686.34|678.54|682.51|674.71|691
1658971200000|2022-07-28 01:20:00|685.67|677.87|684.61|676.81|685.67|677.87|684.6|676.8|410
1658971500000|2022-07-28 01:25:00|684.39|676.59|683.09|675.29|684.79|676.99|682.6|674.8|585
1658971800000|2022-07-28 01:30:00|683.1|675.3|683.38|675.58|684.14|676.34|682.71|674.91|621
1658972100000|2022-07-28 01:35:00|683.37|675.57|682.81|675.01|683.56|675.76|682.39|674.59|498
1658972400000|2022-07-28 01:40:00|683.68|675.88|684.48|676.68|685.72|677.92|683.68|675.88|460
1658972700000|2022-07-28 01:45:00|684.44|676.64|684.58|676.78|684.97|677.17|683.78|675.98|445
1658973000000|2022-07-28 01:50:00|684.56|676.76|685.31|677.51|685.33|677.53|684.25|676.45|469
1658973300000|2022-07-28 01:55:00|685.25|677.45|684.55|676.75|685.5|677.7|684.16|676.36|577
1658973600000|2022-07-28 02:00:00|684.56|676.76|685.65|677.85|685.86|678.06|684.29|676.49|584
1658973900000|2022-07-28 02:05:00|685.6|677.8|684.19|676.39|685.72|677.92|683.79|675.99|531
1658974200000|2022-07-28 02:10:00|684.16|676.36|684.81|677.01|685.39|677.59|684.1|676.3|451
1658974500000|2022-07-28 02:15:00|684.8|677|684.49|676.69|685.28|677.48|684.27|676.47|404
1658974800000|2022-07-28 02:20:00|684.48|676.68|683.86|676.06|684.62|676.82|683.69|675.89|481
1658975100000|2022-07-28 02:25:00|683.85|676.05|684.31|676.51|684.72|676.92|683.84|676.04|506
1658975400000|2022-07-28 02:30:00|684.3|676.5|685.95|678.15|685.95|678.15|684.3|676.5|475
1658975700000|2022-07-28 02:35:00|686.05|678.25|686.99|679.19|687.31|679.51|685.96|678.16|623
1658976000000|2022-07-28 02:40:00|686.97|679.17|690.77|682.97|691.01|683.21|686.77|678.97|671
1658976300000|2022-07-28 02:45:00|690.76|682.96|698.74|690.94|700.4|692.6|690.76|682.96|1028
1658976600000|2022-07-28 02:50:00|698.6|690.8|698.7|690.9|699.42|691.62|696.91|689.11|924
1658976900000|2022-07-28 02:55:00|698.78|690.98|697.28|689.48|698.79|690.99|694.44|686.64|890
1658977200000|2022-07-28 03:00:00|697.31|689.51|695.49|687.69|697.86|690.06|695.35|687.55|790
1658977500000|2022-07-28 03:05:00|695.52|687.72|696.74|688.94|696.81|689.01|695.29|687.49|636
1658977800000|2022-07-28 03:10:00|696.75|688.95|695.88|688.08|697.21|689.41|695.53|687.73|574
1658978100000|2022-07-28 03:15:00|695.87|688.07|697.58|689.78|697.69|689.89|695.13|687.33|585
1658978400000|2022-07-28 03:20:00|697.57|689.77|696.87|689.07|697.84|690.04|696.7|688.9|472
1658978700000|2022-07-28 03:25:00|696.99|689.19|695.42|687.62|697.52|689.72|695.29|687.49|578
1658979000000|2022-07-28 03:30:00|695.45|687.65|693.81|686.01|695.6|687.8|692.55|684.75|729
1658979300000|2022-07-28 03:35:00|693.82|686.02|692.93|685.13|694.04|686.24|692.54|684.74|490
1658979600000|2022-07-28 03:40:00|692.94|685.14|691.74|683.94|693.02|685.22|691.2|683.4|555
1658979900000|2022-07-28 03:45:00|691.73|683.93|691.69|683.89|693.21|685.41|691.58|683.78|549
1658980200000|2022-07-28 03:50:00|691.71|683.91|691|683.2|692.29|684.49|690.57|682.77|504
1658980500000|2022-07-28 03:55:00|690.93|683.13|690.74|682.94|691.88|684.08|690.47|682.67|549
1658980800000|2022-07-28 04:00:00|690.75|682.95|692.84|685.04|692.94|685.14|690.55|682.75|563
1658981100000|2022-07-28 04:05:00|692.76|684.96|691.62|683.82|693.87|686.07|691.62|683.82|577
1658981400000|2022-07-28 04:10:00|691.6|683.8|690.94|683.14|692.1|684.3|690.57|682.77|679
1658981700000|2022-07-28 04:15:00|690.95|683.15|690.65|682.85|691.56|683.76|690.64|682.84|474
1658982000000|2022-07-28 04:20:00|690.64|682.84|690.71|682.91|691.22|683.42|690.37|682.57|455
1658982300000|2022-07-28 04:25:00|690.77|682.97|690.89|683.09|691.42|683.62|690.54|682.74|410
1658982600000|2022-07-28 04:30:00|690.87|683.07|690.38|682.58|691.17|683.37|689.77|681.97|499
1658982900000|2022-07-28 04:35:00|690.39|682.59|689.9|682.1|690.41|682.61|688.74|680.94|494
1658983200000|2022-07-28 04:40:00|689.91|682.11|689.39|681.59|690.53|682.73|688.68|680.88|519
1658983500000|2022-07-28 04:45:00|689.43|681.63|690.35|682.55|690.67|682.87|688.75|680.95|659
1658983800000|2022-07-28 04:50:00|690.39|682.59|690.26|682.46|690.97|683.17|690.08|682.28|489
1658984100000|2022-07-28 04:55:00|690.27|682.47|689.71|681.91|691.03|683.23|689.34|681.54|507
1658984400000|2022-07-28 05:00:00|689.7|681.9|691.94|684.14|691.94|684.14|688.29|680.49|637
1658984700000|2022-07-28 05:05:00|691.95|684.15|690.94|683.14|692.01|684.21|690.75|682.95|407
1658985000000|2022-07-28 05:10:00|690.92|683.12|689.9|682.1|691.3|683.5|689.84|682.04|450
1658985300000|2022-07-28 05:15:00|689.88|682.08|690.1|682.3|691.1|683.3|689.87|682.07|488
1658985600000|2022-07-28 05:20:00|690.09|682.29|691.15|683.35|691.73|683.93|689.61|681.81|455
1658985900000|2022-07-28 05:25:00|691.14|683.34|691.42|683.62|691.8|684|690.83|683.03|506
1658986200000|2022-07-28 05:30:00|691.44|683.64|693.51|685.71|693.67|685.87|691.42|683.62|500
1658986500000|2022-07-28 05:35:00|693.53|685.73|692.94|685.14|693.63|685.83|692.57|684.77|508
1658986800000|2022-07-28 05:40:00|692.87|685.07|693.56|685.76|693.61|685.81|692.59|684.79|675
1658987100000|2022-07-28 05:45:00|693.54|685.74|693.24|685.44|693.88|686.08|692.81|685.01|502
1658987400000|2022-07-28 05:50:00|693.25|685.45|695.93|688.13|696.01|688.21|693|685.2|588
1658987700000|2022-07-28 05:55:00|695.94|688.14|695.6|687.8|696.6|688.8|694.57|686.77|581
1658988000000|2022-07-28 06:00:00|695.59|687.79|694.17|686.37|695.81|688.01|694.1|686.3|570
1658988300000|2022-07-28 06:05:00|694.21|686.41|694.69|686.89|694.86|687.06|693.75|685.95|500
1658988600000|2022-07-28 06:10:00|694.7|686.9|692.95|685.15|694.73|686.93|692.82|685.02|415
1658988900000|2022-07-28 06:15:00|692.94|685.14|694.56|686.76|694.71|686.91|692.94|685.14|485
1658989200000|2022-07-28 06:20:00|694.55|686.75|693.91|686.11|694.85|687.05|693.47|685.67|395
1658989500000|2022-07-28 06:25:00|693.9|686.1|693.14|685.34|693.91|686.11|692.61|684.81|464
1658989800000|2022-07-28 06:30:00|693.13|685.33|692.49|684.69|693.47|685.67|692.46|684.66|358
1658990100000|2022-07-28 06:35:00|692.48|684.68|692.19|684.39|693.89|686.09|691.44|683.64|530
1658990400000|2022-07-28 06:40:00|692.29|684.49|692.11|684.31|692.29|684.49|691.59|683.79|440
1658990700000|2022-07-28 06:45:00|691.99|684.19|692.65|684.85|692.82|685.02|690.78|682.98|565
1658991000000|2022-07-28 06:50:00|692.66|684.86|692.21|684.41|693.05|685.25|691.79|683.99|505
1658991300000|2022-07-28 06:55:00|692.22|684.42|691.31|683.51|692.5|684.7|688.54|680.74|697
1658991600000|2022-07-28 07:00:00|691.32|683.52|688.84|681.04|691.55|683.75|688.46|680.66|707
1658991900000|2022-07-28 07:05:00|688.81|681.01|687.85|680.05|689.42|681.62|686.71|678.91|716
1658992200000|2022-07-28 07:10:00|687.86|680.06|688.24|680.44|689.29|681.49|687.77|679.97|567
1658992500000|2022-07-28 07:15:00|688.27|680.47|687.23|679.43|688.42|680.62|685.68|677.88|636
1658992800000|2022-07-28 07:20:00|687.24|679.44|687.21|679.41|687.67|679.87|686.99|679.19|529
1658993100000|2022-07-28 07:25:00|687.19|679.39|686.61|678.81|687.28|679.48|686.37|678.57|591
1658993400000|2022-07-28 07:30:00|686.71|678.91|685.22|677.42|687.09|679.29|685|677.2|646
1658993700000|2022-07-28 07:35:00|685.21|677.41|685.89|678.09|685.95|678.15|685|677.2|505
1658994000000|2022-07-28 07:40:00|685.88|678.08|685.15|677.35|686.5|678.7|685.06|677.26|521
1658994300000|2022-07-28 07:45:00|685.14|677.34|685.21|677.41|685.58|677.78|684.86|677.06|400
1658994600000|2022-07-28 07:50:00|685.2|677.4|684.69|676.89|685.34|677.54|684.63|676.83|568
1658994900000|2022-07-28 07:55:00|684.71|676.91|684.91|677.11|685.01|677.21|683.12|675.32|568
1658995200000|2022-07-28 08:00:00|684.92|677.12|684.12|676.32|685.07|677.27|683.84|676.04|624
1658995500000|2022-07-28 08:05:00|684.13|676.33|683.83|676.03|685.42|677.62|682.9|675.1|607
1658995800000|2022-07-28 08:10:00|683.81|676.01|683.27|675.47|684.11|676.31|682.92|675.12|469
1658996100000|2022-07-28 08:15:00|683.25|675.45|684.92|677.12|685.51|677.71|683.2|675.4|631
1658996400000|2022-07-28 08:20:00|684.93|677.13|684.84|677.04|685.31|677.51|684.49|676.69|456
1658996700000|2022-07-28 08:25:00|684.85|677.05|683.92|676.12|685.03|677.23|683.83|676.03|536
1658997000000|2022-07-28 08:30:00|683.87|676.07|681.71|673.91|683.9|676.1|681.39|673.59|612
1658997300000|2022-07-28 08:35:00|681.73|673.93|684.2|676.4|684.49|676.69|681.62|673.82|579
1658997600000|2022-07-28 08:40:00|684.19|676.39|684.19|676.39|684.5|676.7|683.36|675.56|504
1658997900000|2022-07-28 08:45:00|684.17|676.37|685.82|678.02|686.39|678.59|684.16|676.36|508
1658998200000|2022-07-28 08:50:00|685.83|678.03|686.22|678.42|686.35|678.55|684.73|676.93|452
1658998500000|2022-07-28 08:55:00|686.23|678.43|685.83|678.03|686.65|678.85|685.15|677.35|609
1658998800000|2022-07-28 09:00:00|685.82|678.02|687.6|679.8|687.92|680.12|685.73|677.93|559
1658999100000|2022-07-28 09:05:00|687.59|679.79|685.31|677.51|687.78|679.98|684.74|676.94|588
1658999400000|2022-07-28 09:10:00|685.32|677.52|685.22|677.42|685.47|677.67|684.7|676.9|539
1658999700000|2022-07-28 09:15:00|685.23|677.43|685.09|677.29|685.54|677.74|684.45|676.65|503
1659000000000|2022-07-28 09:20:00|685.07|677.27|684.31|676.51|685.29|677.49|682.44|674.64|630
1659000300000|2022-07-28 09:25:00|684.33|676.53|682.24|674.44|684.48|676.68|681.89|674.09|597
1659000600000|2022-07-28 09:30:00|682.25|674.45|682.95|675.15|683.61|675.81|681.85|674.05|553
1659000900000|2022-07-28 09:35:00|682.96|675.16|683.66|675.86|683.85|676.05|682.82|675.02|519
1659001200000|2022-07-28 09:40:00|683.67|675.87|684.54|676.74|684.54|676.74|683.08|675.28|396
1659001500000|2022-07-28 09:45:00|684.55|676.75|684.11|676.31|684.78|676.98|683.98|676.18|451
1659001800000|2022-07-28 09:50:00|684.13|676.33|683.97|676.17|684.23|676.43|683.79|675.99|372
1659002100000|2022-07-28 09:55:00|683.99|676.19|684.57|676.77|684.67|676.87|683.94|676.14|453
1659002400000|2022-07-28 10:00:00|684.58|676.78|684.47|676.67|684.85|677.05|684.32|676.52|483
1659002700000|2022-07-28 10:05:00|684.48|676.68|684.51|676.71|685.09|677.29|684.26|676.46|537
1659003000000|2022-07-28 10:10:00|684.52|676.72|685.84|678.04|685.92|678.12|684.32|676.52|404
1659003300000|2022-07-28 10:15:00|685.87|678.07|684.96|677.16|685.87|678.07|684.34|676.54|522
1659003600000|2022-07-28 10:20:00|685.01|677.21|685.35|677.55|687.53|679.73|684.99|677.19|650
1659003900000|2022-07-28 10:25:00|685.2|677.4|686.78|678.98|686.99|679.19|684.74|676.94|537
1659004200000|2022-07-28 10:30:00|686.79|678.99|688.76|680.96|689.2|681.4|686.73|678.93|568
1659004500000|2022-07-28 10:35:00|688.84|681.04|689.9|682.1|690.57|682.77|688.63|680.83|582
1659004800000|2022-07-28 10:40:00|689.91|682.11|690.31|682.51|690.35|682.55|688.61|680.81|570
1659005100000|2022-07-28 10:45:00|690.29|682.49|690.6|682.8|690.73|682.93|689.17|681.37|615
1659005400000|2022-07-28 10:50:00|690.62|682.82|688.94|681.14|690.65|682.85|688.62|680.82|433
1659005700000|2022-07-28 10:55:00|688.92|681.12|687.83|680.03|688.95|681.15|687.03|679.23|474
1659006000000|2022-07-28 11:00:00|687.91|680.11|689.33|681.53|689.83|682.03|687.71|679.91|571
1659006300000|2022-07-28 11:05:00|689.37|681.57|690|682.2|690.34|682.54|688.91|681.11|542
1659006600000|2022-07-28 11:10:00|690.02|682.22|689.72|681.92|690.36|682.56|689.29|681.49|569
1659006900000|2022-07-28 11:15:00|689.73|681.93|690.82|683.02|691.41|683.61|689.52|681.72|633
1659007200000|2022-07-28 11:20:00|690.78|682.98|690.86|683.06|691.2|683.4|690.34|682.54|554
1659007500000|2022-07-28 11:25:00|690.83|683.03|691.35|683.55|691.65|683.85|690.51|682.71|548
1659007800000|2022-07-28 11:30:00|691.36|683.56|690.39|682.59|691.5|683.7|690.39|682.59|526
1659008100000|2022-07-28 11:35:00|690.41|682.61|691.86|684.06|692.3|684.5|688.36|680.56|721
1659008400000|2022-07-28 11:40:00|691.84|684.04|692.94|685.14|692.98|685.18|691.63|683.83|644
1659008700000|2022-07-28 11:45:00|693.03|685.23|691.59|683.79|694.26|686.46|691.59|683.79|586
1659009000000|2022-07-28 11:50:00|691.6|683.8|691.92|684.12|691.96|684.16|690.34|682.54|544
1659009300000|2022-07-28 11:55:00|691.93|684.13|691.89|684.09|692.82|685.02|691.66|683.86|447
1659009600000|2022-07-28 12:00:00|691.9|684.1|690.92|683.12|692.07|684.27|690.09|682.29|641
1659009900000|2022-07-28 12:05:00|690.95|683.15|689.29|681.49|692.64|684.84|688.84|681.04|652
1659010200000|2022-07-28 12:10:00|689.26|681.46|688.96|681.16|690.15|682.35|688.57|680.77|600
1659010500000|2022-07-28 12:15:00|688.97|681.17|687.68|679.88|689.02|681.22|687.27|679.47|606
1659010800000|2022-07-28 12:20:00|687.71|679.91|683.91|676.11|687.74|679.94|683.46|675.66|691
1659011100000|2022-07-28 12:25:00|683.9|676.1|686.81|679.01|686.89|679.09|681.86|674.06|758
1659011400000|2022-07-28 12:30:00|686.82|679.02|680.57|672.77|688.51|680.71|671.98|664.18|1110
1659011700000|2022-07-28 12:35:00|680.1|672.3|678.01|670.21|685.94|678.14|675.86|668.06|1091
1659012000000|2022-07-28 12:40:00|678.06|670.26|682.14|674.34|682.62|674.82|677.32|669.52|999
1659012300000|2022-07-28 12:45:00|682.16|674.36|687.89|680.09|689.69|681.89|681.87|674.07|980
1659012600000|2022-07-28 12:50:00|687.94|680.14|688.98|681.18|689.94|682.14|687.72|679.92|963
1659012900000|2022-07-28 12:55:00|689|681.2|685.68|677.88|689.01|681.21|685.05|677.25|974
1659013200000|2022-07-28 13:00:00|685.69|677.89|684.31|676.51|686.7|678.9|683.53|675.73|916
1659013500000|2022-07-28 13:05:00|684.45|676.65|683.89|676.09|686.05|678.25|683.79|675.99|835
1659013800000|2022-07-28 13:10:00|683.9|676.1|686.48|678.68|686.6|678.8|683.57|675.77|828
1659014100000|2022-07-28 13:15:00|686.5|678.7|688.73|680.93|689.71|681.91|685.61|677.81|803
1659014400000|2022-07-28 13:20:00|688.75|680.95|689.62|681.82|689.83|682.03|688.29|680.49|707
1659014700000|2022-07-28 13:25:00|689.56|681.76|691.22|683.42|692.16|684.36|689.44|681.64|772
1659015000000|2022-07-28 13:30:00|691.19|683.39|693.23|685.43|695.1|687.3|690.1|682.3|1020
1659015300000|2022-07-28 13:35:00|693.21|685.41|690.94|683.14|695.31|687.51|690.94|683.14|949
1659015600000|2022-07-28 13:40:00|690.91|683.11|684.07|676.27|691.42|683.62|683.23|675.43|1008
1659015900000|2022-07-28 13:45:00|684.1|676.3|682.63|674.83|684.9|677.1|679.12|671.32|1018
1659016200000|2022-07-28 13:50:00|682.38|674.58|677.6|669.8|682.65|674.85|675.89|668.09|1016
1659016500000|2022-07-28 13:55:00|677.61|669.81|678.92|671.12|680.22|672.42|677.35|669.55|968
1659016800000|2022-07-28 14:00:00|678.95|671.15|680.69|672.89|681.6|673.8|678.7|670.9|924
1659017100000|2022-07-28 14:05:00|680.68|672.88|681.33|673.53|681.82|674.02|677.94|670.14|918
1659017400000|2022-07-28 14:10:00|681.35|673.55|683.55|675.75|683.56|675.76|679.97|672.17|898
1659017700000|2022-07-28 14:15:00|683.52|675.72|683.03|675.23|684.49|676.69|682.4|674.6|750
1659018000000|2022-07-28 14:20:00|683.08|675.28|682.22|674.42|683.65|675.85|680.36|672.56|890
1659018300000|2022-07-28 14:25:00|682.23|674.43|682.29|674.49|682.81|675.01|680.27|672.47|860
1659018600000|2022-07-28 14:30:00|682.24|674.44|682.14|674.34|683.01|675.21|680.09|672.29|817
1659018900000|2022-07-28 14:35:00|682.12|674.32|683.62|675.82|684.29|676.49|682.08|674.28|712
1659019200000|2022-07-28 14:40:00|683.61|675.81|685.13|677.33|685.66|677.86|682.01|674.21|732
1659019500000|2022-07-28 14:45:00|685.14|677.34|688.23|680.43|688.27|680.47|684.86|677.06|866
1659019800000|2022-07-28 14:50:00|688.24|680.44|688.17|680.37|689.09|681.29|687.63|679.83|788
1659020100000|2022-07-28 14:55:00|688.18|680.38|690.35|682.55|690.98|683.18|686.84|679.04|797
1659020400000|2022-07-28 15:00:00|690.33|682.53|689.4|681.6|691.96|684.16|689.31|681.51|790
1659020700000|2022-07-28 15:05:00|689.46|681.66|689.89|682.09|691.24|683.44|689.11|681.31|697
1659021000000|2022-07-28 15:10:00|689.9|682.1|693.35|685.55|693.37|685.57|689.37|681.57|687
1659021300000|2022-07-28 15:15:00|693.34|685.54|693.65|685.85|693.97|686.17|691.76|683.96|678
1659021600000|2022-07-28 15:20:00|693.74|685.94|697.36|689.56|698.14|690.34|693.35|685.55|730
1659021900000|2022-07-28 15:25:00|697.42|689.62|703.76|695.96|703.81|696.01|697.08|689.28|916
1659022200000|2022-07-28 15:30:00|703.74|695.94|704.36|696.56|704.71|696.91|701.14|693.34|934
1659022500000|2022-07-28 15:35:00|704.31|696.51|709.32|701.52|710.35|702.55|702.85|695.05|967
1659022800000|2022-07-28 15:40:00|709.3|701.5|712.71|704.91|713.78|705.98|709.3|701.5|1012
1659023100000|2022-07-28 15:45:00|712.64|704.84|710.46|702.66|712.98|705.18|705.37|697.57|1007
1659023400000|2022-07-28 15:50:00|710.23|702.43|714.57|706.77|716.24|708.44|708.86|701.06|1054
1659023700000|2022-07-28 15:55:00|714.74|706.94|711|703.2|715.32|707.52|709.52|701.72|1009
1659024000000|2022-07-28 16:00:00|711.02|703.22|710.32|702.52|711.61|703.81|708.55|700.75|987
1659024300000|2022-07-28 16:05:00|710.33|702.53|711.6|703.8|711.64|703.84|709.74|701.94|862
1659024600000|2022-07-28 16:10:00|711.63|703.83|714.6|706.8|715.54|707.74|711.63|703.83|812
1659024900000|2022-07-28 16:15:00|714.61|706.81|716.48|708.68|719.87|712.07|714.59|706.79|787
1659025200000|2022-07-28 16:20:00|716.38|708.58|719.81|712.01|719.84|712.04|715.76|707.96|771
1659025500000|2022-07-28 16:25:00|719.79|711.99|718.71|710.91|720.87|713.07|717.17|709.37|954
1659025800000|2022-07-28 16:30:00|718.89|711.09|714.45|706.65|720.85|713.05|714.19|706.39|966
1659026100000|2022-07-28 16:35:00|714.47|706.67|711.81|704.01|714.48|706.68|710.87|703.07|804
1659026400000|2022-07-28 16:40:00|711.82|704.02|711.48|703.68|712.03|704.23|710.35|702.55|688
1659026700000|2022-07-28 16:45:00|711.5|703.7|713.15|705.35|713.52|705.72|710.92|703.12|617
1659027000000|2022-07-28 16:50:00|713.12|705.32|713.28|705.48|713.88|706.08|710.57|702.77|700
1659027300000|2022-07-28 16:55:00|713.24|705.44|711.84|704.04|713.94|706.14|711.58|703.78|697
1659027600000|2022-07-28 17:00:00|711.87|704.07|712.86|705.06|713.57|705.77|711.34|703.54|757
1659027900000|2022-07-28 17:05:00|712.81|705.01|716.71|708.91|716.71|708.91|712.81|705.01|722
1659028200000|2022-07-28 17:10:00|716.74|708.94|718.57|710.77|718.89|711.09|716.06|708.26|674
1659028500000|2022-07-28 17:15:00|718.59|710.79|717.31|709.51|718.72|710.92|716.46|708.66|725
1659028800000|2022-07-28 17:20:00|717.34|709.54|719.28|711.48|720.79|712.99|716.95|709.15|704
1659029100000|2022-07-28 17:25:00|719.3|711.5|720.8|713|722.1|714.3|719|711.2|819
1659029400000|2022-07-28 17:30:00|720.77|712.97|724.91|717.11|726.09|718.29|720.37|712.57|851
1659029700000|2022-07-28 17:35:00|724.97|717.17|724.57|716.77|725.97|718.17|723.31|715.51|916
1659030000000|2022-07-28 17:40:00|724.56|716.76|723.72|715.92|726.65|718.85|723.67|715.87|857
1659030300000|2022-07-28 17:45:00|723.73|715.93|722.09|714.29|724.06|716.26|721.9|714.1|745
1659030600000|2022-07-28 17:50:00|722.08|714.28|721.75|713.95|722.48|714.68|720.96|713.16|658
1659030900000|2022-07-28 17:55:00|721.76|713.96|724.69|716.89|725.16|717.36|721.26|713.46|722
1659031200000|2022-07-28 18:00:00|724.72|716.92|720.77|712.97|724.93|717.13|720.74|712.94|817
1659031500000|2022-07-28 18:05:00|720.78|712.98|717.01|709.21|720.88|713.08|716.61|708.81|719
1659031800000|2022-07-28 18:10:00|716.98|709.18|714.7|706.9|717.42|709.62|713.91|706.11|713
1659032100000|2022-07-28 18:15:00|714.69|706.89|715.3|707.5|716.04|708.24|713.97|706.17|681
1659032400000|2022-07-28 18:20:00|715.31|707.51|715.6|707.8|716.2|708.4|715.18|707.38|569
1659032700000|2022-07-28 18:25:00|715.57|707.77|713.72|705.92|716.04|708.24|712.88|705.08|628
1659033000000|2022-07-28 18:30:00|713.73|705.93|714.79|706.99|714.94|707.14|713.67|705.87|577
1659033300000|2022-07-28 18:35:00|714.8|707|716.03|708.23|716.42|708.62|714.73|706.93|548
1659033600000|2022-07-28 18:40:00|716.04|708.24|716.02|708.22|716.41|708.61|715.67|707.87|440
1659033900000|2022-07-28 18:45:00|716.03|708.23|715.6|707.8|716.47|708.67|714.78|706.98|468
1659034200000|2022-07-28 18:50:00|715.61|707.81|716.66|708.86|716.73|708.93|715.07|707.27|496
1659034500000|2022-07-28 18:55:00|716.69|708.89|715.91|708.11|716.69|708.89|713.63|705.83|579
1659034800000|2022-07-28 19:00:00|715.95|708.15|717.74|709.94|717.82|710.02|715.86|708.06|463
1659035100000|2022-07-28 19:05:00|717.73|709.93|717.29|709.49|718.98|711.18|717.11|709.31|486
1659035400000|2022-07-28 19:10:00|717.31|709.51|716.59|708.79|717.6|709.8|715.95|708.15|501
1659035700000|2022-07-28 19:15:00|716.61|708.81|717.01|709.21|717.1|709.3|715.48|707.68|494
1659036000000|2022-07-28 19:20:00|717.02|709.22|717.85|710.05|718.41|710.61|716.88|709.08|613
1659036300000|2022-07-28 19:25:00|717.84|710.04|717.44|709.64|718.04|710.24|716.98|709.18|512
1659036600000|2022-07-28 19:30:00|717.45|709.65|716.86|709.06|717.6|709.8|716.22|708.42|470
1659036900000|2022-07-28 19:35:00|716.87|709.07|715.16|707.36|716.92|709.12|713.66|705.86|578
1659037200000|2022-07-28 19:40:00|715.22|707.42|714.4|706.6|715.22|707.42|713.86|706.06|469
1659037500000|2022-07-28 19:45:00|714.37|706.57|717.25|709.45|717.25|709.45|713.66|705.86|557
1659037800000|2022-07-28 19:50:00|717.24|709.44|713.79|705.99|717.24|709.44|712.22|704.42|595
1659038100000|2022-07-28 19:55:00|713.73|705.93|717.1|709.3|717.53|709.73|713.03|705.23|611
1659038400000|2022-07-28 20:00:00|717.15|709.35|720.88|713.08|721.16|713.36|716.91|709.11|818
1659038700000|2022-07-28 20:05:00|720.85|713.05|722.54|714.74|722.89|715.09|719.37|711.57|706
1659039000000|2022-07-28 20:10:00|722.51|714.71|723.26|715.46|724.12|716.32|722.08|714.28|464
1659039300000|2022-07-28 20:15:00|723.31|715.51|721.89|714.09|723.69|715.89|721.85|714.05|507
1659039600000|2022-07-28 20:20:00|721.88|714.08|721.25|713.45|722.25|714.45|720.32|712.52|429
1659039900000|2022-07-28 20:25:00|721.26|713.46|725.73|717.93|725.73|717.93|721.25|713.45|387
1659040200000|2022-07-28 20:30:00|725.74|717.94|729.04|721.24|729.12|721.32|724.69|716.89|923
1659040500000|2022-07-28 20:35:00|729.06|721.26|731.15|723.35|733.09|725.29|729.04|721.24|1015
1659040800000|2022-07-28 20:40:00|731.17|723.37|725.64|717.84|732.93|725.13|725.51|717.71|996
1659041100000|2022-07-28 20:45:00|725.66|717.86|723.81|716.01|725.97|718.17|719.55|711.75|871
1659041400000|2022-07-28 20:50:00|723.75|715.95|726.4|718.6|728.61|720.81|723.63|715.83|831
1659041700000|2022-07-28 20:55:00|726.37|718.57|728.7|720.9|728.86|721.06|725.61|717.81|755
1659042000000|2022-07-28 21:00:00|728.75|720.95|731.74|723.94|732.65|724.85|728.09|720.29|806
1659042300000|2022-07-28 21:05:00|731.75|723.95|730.63|722.83|733.01|725.21|730.42|722.62|674
1659042600000|2022-07-28 21:10:00|730.69|722.89|728.58|720.78|731.27|723.47|728.44|720.64|561
1659042900000|2022-07-28 21:15:00|728.62|720.82|724.95|717.15|729.98|722.18|724.82|717.02|621
1659043200000|2022-07-28 21:20:00|724.97|717.17|724.77|716.97|726.63|718.83|724.49|716.69|529
1659043500000|2022-07-28 21:25:00|724.76|716.96|724.3|716.5|725.06|717.26|723.52|715.72|388
1659043800000|2022-07-28 21:30:00|724.29|716.49|723.34|715.54|724.82|717.02|723.34|715.54|339
1659044100000|2022-07-28 21:35:00|723.35|715.55|723.47|715.67|723.68|715.88|722.1|714.3|414
1659044400000|2022-07-28 21:40:00|723.48|715.68|723.07|715.27|724.42|716.62|723.03|715.23|387
1659044700000|2022-07-28 21:45:00|723.05|715.25|723.15|715.35|723.31|715.51|721.33|713.53|481
1659045000000|2022-07-28 21:50:00|723.13|715.33|725.22|717.42|725.36|717.56|722.75|714.95|483
1659045300000|2022-07-28 21:55:00|725.25|717.45|725.58|717.78|726.36|718.56|724.81|717.01|403
1659045600000|2022-07-28 22:00:00|725.57|717.77|723.96|716.16|726.85|719.05|723.71|715.91|675
1659045900000|2022-07-28 22:05:00|723.93|716.13|720.86|713.06|723.99|716.19|720.81|713.01|645
1659046200000|2022-07-28 22:10:00|720.92|713.12|723.48|715.68|723.75|715.95|720.47|712.67|698
1659046500000|2022-07-28 22:15:00|723.52|715.72|726.01|718.21|726.31|718.51|723.3|715.5|565
1659046800000|2022-07-28 22:20:00|726|718.2|727.5|719.7|727.85|720.05|725.98|718.18|596
1659047100000|2022-07-28 22:25:00|727.54|719.74|727.91|720.11|728.29|720.49|727.26|719.46|536
1659047400000|2022-07-28 22:30:00|728.06|720.26|729.46|721.66|729.53|721.73|727.74|719.94|509
1659047700000|2022-07-28 22:35:00|729.6|721.8|726.58|718.78|729.6|721.8|726.19|718.39|561
1659048000000|2022-07-28 22:40:00|726.59|718.79|729.26|721.46|729.87|722.07|725.75|717.95|639
1659048300000|2022-07-28 22:45:00|729.45|721.65|731.16|723.36|732.7|724.9|729.01|721.21|621
1659048600000|2022-07-28 22:50:00|731.14|723.34|732.26|724.46|733.1|725.3|729.18|721.38|647
1659048900000|2022-07-28 22:55:00|732.25|724.45|732.78|724.98|733.58|725.78|731.39|723.59|640
1659049200000|2022-07-28 23:00:00|732.77|724.97|730.37|722.57|732.83|725.03|729.86|722.06|604
1659049500000|2022-07-28 23:05:00|730.36|722.56|728.57|720.77|730.7|722.9|728.54|720.74|539
1659049800000|2022-07-28 23:10:00|728.56|720.76|727.97|720.17|728.92|721.12|727.06|719.26|546
1659050100000|2022-07-28 23:15:00|727.98|720.18|728.07|720.27|728.23|720.43|726|718.2|462
1659050400000|2022-07-28 23:20:00|728.06|720.26|726.53|718.73|728.91|721.11|725.86|718.06|534
1659050700000|2022-07-28 23:25:00|726.54|718.74|726.25|718.45|726.98|719.18|725.38|717.58|433
1659051000000|2022-07-28 23:30:00|726.26|718.46|726.03|718.23|726.58|718.78|724.42|716.62|486
1659051300000|2022-07-28 23:35:00|725.98|718.18|726.42|718.62|728.18|720.38|725.82|718.02|484
1659051600000|2022-07-28 23:40:00|726.37|718.57|725.61|717.81|726.79|718.99|725.61|717.81|339
1659051900000|2022-07-28 23:45:00|725.45|717.65|726.09|718.29|726.82|719.02|725.03|717.23|474
1659052200000|2022-07-28 23:50:00|726.05|718.25|725.98|718.18|727.29|719.49|725.94|718.14|410
1659052500000|2022-07-28 23:55:00|725.97|718.17|725.97|718.17|726.44|718.64|725.76|717.96|331
1659052800000|2022-07-29 00:00:00|725.96|718.16|727.31|719.51|729.41|721.61|725.96|718.16|647
1659053100000|2022-07-29 00:05:00|727.3|719.5|731.31|723.51|731.34|723.54|727.17|719.37|471
1659053400000|2022-07-29 00:10:00|731.28|723.48|730.69|722.89|732.28|724.48|729.12|721.32|557
1659053700000|2022-07-29 00:15:00|730.7|722.9|721.27|713.47|731.36|723.56|720.33|712.53|792
1659054000000|2022-07-29 00:20:00|721.19|713.39|718.46|710.66|721.43|713.63|715.4|707.6|991
1659054300000|2022-07-29 00:25:00|718.47|710.67|717.52|709.72|719.75|711.95|716.14|708.34|832
1659054600000|2022-07-29 00:30:00|717.53|709.73|725.55|717.75|728.35|720.55|717.46|709.66|902
1659054900000|2022-07-29 00:35:00|725.56|717.76|735.97|728.17|736.32|728.52|725|717.2|937
1659055200000|2022-07-29 00:40:00|735.96|728.16|742.21|734.41|744.19|736.39|734.5|726.7|1016
1659055500000|2022-07-29 00:45:00|742.22|734.42|746.13|738.33|753.4|745.6|740.08|732.28|1035
1659055800000|2022-07-29 00:50:00|746.32|738.52|752.16|744.36|752.32|744.52|743.9|736.1|995
1659056100000|2022-07-29 00:55:00|752.2|744.4|754.14|746.34|755.16|747.36|745.57|737.77|1060
1659056400000|2022-07-29 01:00:00|754.17|746.37|752.22|744.42|755.28|747.48|747.74|739.94|1009
1659056700000|2022-07-29 01:05:00|752.28|744.48|745.87|738.07|752.74|744.94|745.67|737.87|828
1659057000000|2022-07-29 01:10:00|745.89|738.09|746.71|738.91|750.15|742.35|745.5|737.7|779
1659057300000|2022-07-29 01:15:00|746.69|738.89|744.3|736.5|748.04|740.24|743.82|736.02|766
1659057600000|2022-07-29 01:20:00|744.29|736.49|744.74|736.94|745.39|737.59|742.34|734.54|636
1659057900000|2022-07-29 01:25:00|744.75|736.95|741.8|734|744.78|736.98|740.67|732.87|706
1659058200000|2022-07-29 01:30:00|741.74|733.94|739.54|731.74|742.13|734.33|739.35|731.55|809
1659058500000|2022-07-29 01:35:00|739.57|731.77|739.66|731.86|740.94|733.14|738.43|730.63|724
1659058800000|2022-07-29 01:40:00|739.68|731.88|738.64|730.84|740.4|732.6|738.46|730.66|588
1659059100000|2022-07-29 01:45:00|738.54|730.74|739.93|732.13|740.6|732.8|738.43|730.63|558
1659059400000|2022-07-29 01:50:00|739.89|732.09|739.8|732|740.21|732.41|739.25|731.45|438
1659059700000|2022-07-29 01:55:00|739.79|731.99|742.93|735.13|744.85|737.05|738.56|730.76|633
1659060000000|2022-07-29 02:00:00|742.84|735.04|740.83|733.03|745.33|737.53|740.7|732.9|727
1659060300000|2022-07-29 02:05:00|740.85|733.05|744.26|736.46|744.91|737.11|740.55|732.75|600
1659060600000|2022-07-29 02:10:00|744.29|736.49|745.74|737.94|746.52|738.72|743.9|736.1|640
1659060900000|2022-07-29 02:15:00|745.82|738.02|746.97|739.17|747.54|739.74|745.46|737.66|720
1659061200000|2022-07-29 02:20:00|746.94|739.14|740.73|732.93|746.96|739.16|740.73|732.93|714
1659061500000|2022-07-29 02:25:00|740.72|732.92|743.45|735.65|743.91|736.11|740.71|732.91|771
1659061800000|2022-07-29 02:30:00|743.44|735.64|742.43|734.63|743.55|735.75|741.03|733.23|658
1659062100000|2022-07-29 02:35:00|742.47|734.67|742.42|734.62|743.41|735.61|741.77|733.97|571
1659062400000|2022-07-29 02:40:00|742.44|734.64|744.27|736.47|744.38|736.58|741.48|733.68|674
1659062700000|2022-07-29 02:45:00|744.25|736.45|741.13|733.33|744.53|736.73|740.98|733.18|600
1659063000000|2022-07-29 02:50:00|740.88|733.08|740.14|732.34|741.83|734.03|740.02|732.22|579
1659063300000|2022-07-29 02:55:00|740.1|732.3|741.23|733.43|741.77|733.97|739.58|731.78|648
1659063600000|2022-07-29 03:00:00|741.24|733.44|742|734.2|743.53|735.73|741.16|733.36|543
1659063900000|2022-07-29 03:05:00|742.01|734.21|742.73|734.93|742.82|735.02|739.64|731.84|545
1659064200000|2022-07-29 03:10:00|742.74|734.94|744.87|737.07|746.55|738.75|742.73|734.93|617
1659064500000|2022-07-29 03:15:00|744.94|737.14|745.8|738|747.09|739.29|744.94|737.14|525
1659064800000|2022-07-29 03:20:00|745.78|737.98|746.22|738.42|746.23|738.43|744.62|736.82|572
1659065100000|2022-07-29 03:25:00|746.17|738.37|744.52|736.72|746.26|738.46|743.92|736.12|545
1659065400000|2022-07-29 03:30:00|744.67|736.87|747.39|739.59|747.49|739.69|744.59|736.79|629
1659065700000|2022-07-29 03:35:00|747.38|739.58|746.76|738.96|748.35|740.55|746.44|738.64|582
1659066000000|2022-07-29 03:40:00|746.77|738.97|748.14|740.34|749.44|741.64|746.28|738.48|563
1659066300000|2022-07-29 03:45:00|748.15|740.35|755.1|747.3|755.11|747.31|748.13|740.33|567
1659066600000|2022-07-29 03:50:00|755.18|747.38|766.91|759.11|770.81|763.01|754.72|746.92|1010
1659066900000|2022-07-29 03:55:00|766.9|759.1|767|759.2|770.42|762.62|766.41|758.61|925
1659067200000|2022-07-29 04:00:00|766.88|759.08|776.44|768.64|776.58|768.78|766.82|759.02|961
1659067500000|2022-07-29 04:05:00|776.38|768.58|772.19|764.39|778.42|770.62|770.87|763.07|863
1659067800000|2022-07-29 04:10:00|772.12|764.32|767.89|760.09|772.17|764.37|767.6|759.8|630
1659068100000|2022-07-29 04:15:00|767.9|760.1|766.21|758.41|768.4|760.6|765.32|757.52|565
1659068400000|2022-07-29 04:20:00|766.22|758.42|768.34|760.54|768.57|760.77|766.21|758.41|588
1659068700000|2022-07-29 04:25:00|768.32|760.52|767.64|759.84|768.53|760.73|766.62|758.82|485
1659069000000|2022-07-29 04:30:00|767.65|759.85|771.95|764.15|773.99|766.19|766.94|759.14|650
1659069300000|2022-07-29 04:35:00|772.02|764.22|767.65|759.85|772.8|765|767.56|759.76|658
1659069600000|2022-07-29 04:40:00|767.67|759.87|768.67|760.87|768.94|761.14|765.94|758.14|575
1659069900000|2022-07-29 04:45:00|768.64|760.84|768.1|760.3|769.1|761.3|767.4|759.6|630
1659070200000|2022-07-29 04:50:00|768.11|760.31|772.38|764.58|772.64|764.84|767.38|759.58|659
1659070500000|2022-07-29 04:55:00|772.37|764.57|770.09|762.29|772.37|764.57|770.05|762.25|548
1659070800000|2022-07-29 05:00:00|770.06|762.26|768.77|760.97|770.06|762.26|767.75|759.95|641
1659071100000|2022-07-29 05:05:00|768.78|760.98|767.13|759.33|771.02|763.22|766.29|758.49|724
1659071400000|2022-07-29 05:10:00|767.11|759.31|763.32|755.52|767.46|759.66|761.7|753.9|804
1659071700000|2022-07-29 05:15:00|763.12|755.32|764.31|756.51|765.16|757.36|762.74|754.94|604
1659072000000|2022-07-29 05:20:00|764.3|756.5|763.61|755.81|764.85|757.05|762.65|754.85|518
1659072300000|2022-07-29 05:25:00|763.58|755.78|765.7|757.9|765.79|757.99|763.1|755.3|530
1659072600000|2022-07-29 05:30:00|765.72|757.92|769.32|761.52|769.47|761.67|764.91|757.11|561
1659072900000|2022-07-29 05:35:00|769.28|761.48|773.26|765.46|774.45|766.65|768.82|761.02|796
1659073200000|2022-07-29 05:40:00|773.33|765.53|773.64|765.84|774.98|767.18|772.42|764.62|849
1659073500000|2022-07-29 05:45:00|773.66|765.86|774.16|766.36|778.13|770.33|772.57|764.77|810
1659073800000|2022-07-29 05:50:00|774.11|766.31|770.35|762.55|774.67|766.87|769|761.2|675
1659074100000|2022-07-29 05:55:00|770.3|762.5|769.77|761.97|771.78|763.98|769.74|761.94|692
1659074400000|2022-07-29 06:00:00|769.76|761.96|771.81|764.01|772.64|764.84|768.47|760.67|645
1659074700000|2022-07-29 06:05:00|771.82|764.02|769.18|761.38|771.94|764.14|768.82|761.02|560
1659075000000|2022-07-29 06:10:00|769.25|761.45|768.64|760.84|770.38|762.58|768.64|760.84|507
1659075300000|2022-07-29 06:15:00|768.65|760.85|768.97|761.17|770.47|762.67|766.27|758.47|606
1659075600000|2022-07-29 06:20:00|769.17|761.37|772.33|764.53|772.53|764.73|767.48|759.68|587
1659075900000|2022-07-29 06:25:00|772.22|764.42|776.39|768.59|777.44|769.64|771.36|763.56|770
1659076200000|2022-07-29 06:30:00|776.54|768.74|775.76|767.96|782.12|774.32|775.72|767.92|899
1659076500000|2022-07-29 06:35:00|775.81|768.01|780.52|772.72|783.31|775.51|775.61|767.81|973
1659076800000|2022-07-29 06:40:00|780.57|772.77|777.76|769.96|781.12|773.32|777.5|769.7|819
1659077100000|2022-07-29 06:45:00|777.71|769.91|768.52|760.72|777.9|770.1|767.35|759.55|846
1659077400000|2022-07-29 06:50:00|768.77|760.97|765.57|757.77|769.4|761.6|761.55|753.75|887
1659077700000|2022-07-29 06:55:00|765.48|757.68|762.57|754.77|768.48|760.68|758.52|750.72|864
1659078000000|2022-07-29 07:00:00|762.45|754.65|764.07|756.27|765.78|757.98|757.71|749.91|967
1659078300000|2022-07-29 07:05:00|764.03|756.23|765.66|757.86|766.57|758.77|763.92|756.12|764
1659078600000|2022-07-29 07:10:00|765.69|757.89|759.4|751.6|765.92|758.12|756.99|749.19|881
1659078900000|2022-07-29 07:15:00|759.35|751.55|761.29|753.49|765.07|757.27|758.92|751.12|848
1659079200000|2022-07-29 07:20:00|761.63|753.83|764.26|756.46|764.29|756.49|759.19|751.39|834
1659079500000|2022-07-29 07:25:00|764.06|756.26|761.42|753.62|764.37|756.57|760.57|752.77|773
1659079800000|2022-07-29 07:30:00|761.44|753.64|762.09|754.29|763.04|755.24|760.4|752.6|628
1659080100000|2022-07-29 07:35:00|762.04|754.24|764.7|756.9|765.18|757.38|761.53|753.73|588
1659080400000|2022-07-29 07:40:00|764.69|756.89|762.04|754.24|765.63|757.83|760.44|752.64|643
1659080700000|2022-07-29 07:45:00|762.05|754.25|760.78|752.98|763.24|755.44|760.63|752.83|664
1659081000000|2022-07-29 07:50:00|760.81|753.01|763.61|755.81|763.68|755.88|760.71|752.91|500
1659081300000|2022-07-29 07:55:00|763.62|755.82|763.26|755.46|764.24|756.44|762.18|754.38|619
1659081600000|2022-07-29 08:00:00|763.28|755.48|765.17|757.37|766.6|758.8|762.8|755|745
1659081900000|2022-07-29 08:05:00|765.6|757.8|756.09|748.29|769.87|762.07|755.79|747.99|898
1659082200000|2022-07-29 08:10:00|756.1|748.3|767.24|759.44|767.46|759.66|754.07|746.27|965
1659082500000|2022-07-29 08:15:00|767.2|759.4|771.58|763.78|774.39|766.59|764.92|757.12|915
1659082800000|2022-07-29 08:20:00|771.62|763.82|770.95|763.15|774.65|766.85|769.9|762.1|803
1659083100000|2022-07-29 08:25:00|770.93|763.13|770.72|762.92|772.67|764.87|767.93|760.13|691
1659083400000|2022-07-29 08:30:00|770.78|762.98|768.36|760.56|771.13|763.33|768.22|760.42|570
1659083700000|2022-07-29 08:35:00|768.44|760.64|765.35|757.55|768.47|760.67|764.9|757.1|635
1659084000000|2022-07-29 08:40:00|765.34|757.54|765.87|758.07|767.32|759.52|765.05|757.25|679
1659084300000|2022-07-29 08:45:00|765.86|758.06|762.98|755.18|766.83|759.03|762.63|754.83|738
1659084600000|2022-07-29 08:50:00|763.04|755.24|764.77|756.97|765.82|758.02|762.57|754.77|613
1659084900000|2022-07-29 08:55:00|764.76|756.96|765.37|757.57|766.77|758.97|764.72|756.92|550
1659085200000|2022-07-29 09:00:00|765.38|757.58|764.52|756.72|765.44|757.64|761.66|753.86|602
1659085500000|2022-07-29 09:05:00|764.53|756.73|770.53|762.73|771.22|763.42|762.03|754.23|697
1659085800000|2022-07-29 09:10:00|770.56|762.76|770.17|762.37|772.85|765.05|769.19|761.39|705
1659086100000|2022-07-29 09:15:00|770.1|762.3|769.6|761.8|771.17|763.37|769.02|761.22|648
1659086400000|2022-07-29 09:20:00|769.61|761.81|765.8|758|769.97|762.17|765.35|757.55|771
1659086700000|2022-07-29 09:25:00|765.85|758.05|767.97|760.17|767.97|760.17|765.19|757.39|577
1659087000000|2022-07-29 09:30:00|767.98|760.18|772.19|764.39|772.89|765.09|767.33|759.53|716
1659087300000|2022-07-29 09:35:00|772.2|764.4|770.95|763.15|773.44|765.64|770.95|763.15|714
1659087600000|2022-07-29 09:40:00|770.97|763.17|769.82|762.02|771.01|763.21|769.22|761.42|563
1659087900000|2022-07-29 09:45:00|769.85|762.05|770.92|763.12|771.4|763.6|769.35|761.55|607
1659088200000|2022-07-29 09:50:00|770.96|763.16|772.4|764.6|772.4|764.6|770.85|763.05|609
1659088500000|2022-07-29 09:55:00|772.39|764.59|775.71|767.91|776.15|768.35|772.01|764.21|672
1659088800000|2022-07-29 10:00:00|775.63|767.83|782.69|774.89|782.76|774.96|774.6|766.8|721
1659089100000|2022-07-29 10:05:00|782.66|774.86|785.82|778.02|786.69|778.89|779.79|771.99|986
1659089400000|2022-07-29 10:10:00|785.85|778.05|788.05|780.25|791.84|784.04|784.96|777.16|956
1659089700000|2022-07-29 10:15:00|788.26|780.46|780.36|772.56|792.15|784.35|779.83|772.03|895
1659090000000|2022-07-29 10:20:00|780.4|772.6|781.13|773.33|783.1|775.3|779.68|771.88|738
1659090300000|2022-07-29 10:25:00|781.15|773.35|777.38|769.58|781.42|773.62|777.13|769.33|662
1659090600000|2022-07-29 10:30:00|777.43|769.63|777|769.2|779.48|771.68|776.85|769.05|586
1659090900000|2022-07-29 10:35:00|776.99|769.19|778.2|770.4|778.95|771.15|775.95|768.15|720
1659091200000|2022-07-29 10:40:00|778.17|770.37|774.87|767.07|778.17|770.37|773.39|765.59|743
1659091500000|2022-07-29 10:45:00|774.92|767.12|777.55|769.75|777.93|770.13|774.82|767.02|606
1659091800000|2022-07-29 10:50:00|777.53|769.73|778.46|770.66|778.84|771.04|776.44|768.64|592
1659092100000|2022-07-29 10:55:00|778.57|770.77|774.28|766.48|778.86|771.06|774.08|766.28|529
1659092400000|2022-07-29 11:00:00|774.26|766.46|778.63|770.83|780|772.2|773.63|765.83|698
1659092700000|2022-07-29 11:05:00|778.62|770.82|771.76|763.96|778.62|770.82|770.81|763.01|716
1659093000000|2022-07-29 11:10:00|771.75|763.95|767.37|759.57|771.94|764.14|766.42|758.62|729
1659093300000|2022-07-29 11:15:00|767.36|759.56|767.44|759.64|769.03|761.23|765.28|757.48|700
1659093600000|2022-07-29 11:20:00|767.39|759.59|764.77|756.97|767.39|759.59|762.67|754.87|759
1659093900000|2022-07-29 11:25:00|764.75|756.95|760.37|752.57|764.79|756.99|758.23|750.43|879
1659094200000|2022-07-29 11:30:00|760.39|752.59|759.78|751.98|764.74|756.94|758.92|751.12|937
1659094500000|2022-07-29 11:35:00|759.68|751.88|759.58|751.78|762.64|754.84|758.64|750.84|942
1659094800000|2022-07-29 11:40:00|759.77|751.97|754.2|746.4|760.51|752.71|753.1|745.3|947
1659095100000|2022-07-29 11:45:00|754.19|746.39|754.35|746.55|758.47|750.67|753.72|745.92|918
1659095400000|2022-07-29 11:50:00|754.24|746.44|753.63|745.83|757.83|750.03|753.36|745.56|843
1659095700000|2022-07-29 11:55:00|753.69|745.89|753.39|745.59|755.91|748.11|752.68|744.88|818
1659096000000|2022-07-29 12:00:00|753.41|745.61|756.46|748.66|759.33|751.53|753.28|745.48|824
1659096300000|2022-07-29 12:05:00|756.5|748.7|758.84|751.04|762.04|754.24|756.49|748.69|800
1659096600000|2022-07-29 12:10:00|758.91|751.11|756.74|748.94|759.1|751.3|756.34|748.54|776
1659096900000|2022-07-29 12:15:00|756.75|748.95|755.46|747.66|759.28|751.48|752.11|744.31|882
1659097200000|2022-07-29 12:20:00|755.66|747.86|751.82|744.02|757.03|749.23|751.82|744.02|759
1659097500000|2022-07-29 12:25:00|751.78|743.98|751.44|743.64|753.26|745.46|750.05|742.25|771
1659097800000|2022-07-29 12:30:00|751.49|743.69|751.41|743.61|755.33|747.53|749.08|741.28|995
1659098100000|2022-07-29 12:35:00|751.38|743.58|746.52|738.72|752.86|745.06|746.41|738.61|949
1659098400000|2022-07-29 12:40:00|745.92|738.12|743.35|735.55|747.01|739.21|742.48|734.68|979
1659098700000|2022-07-29 12:45:00|743.15|735.35|746.27|738.47|747.54|739.74|742.67|734.87|923
1659099000000|2022-07-29 12:50:00|746.11|738.31|751.07|743.27|751.18|743.38|745.52|737.72|806
1659099300000|2022-07-29 12:55:00|751.04|743.24|747.51|739.71|751.19|743.39|747.13|739.33|607
1659099600000|2022-07-29 13:00:00|747.56|739.76|747.8|740|751.01|743.21|747.22|739.42|796
1659099900000|2022-07-29 13:05:00|747.64|739.84|748.86|741.06|748.95|741.15|745.76|737.96|701
1659100200000|2022-07-29 13:10:00|748.83|741.03|748.03|740.23|749.14|741.34|746.31|738.51|638
1659100500000|2022-07-29 13:15:00|748|740.2|757.7|749.9|758.05|750.25|747.81|740.01|796
1659100800000|2022-07-29 13:20:00|757.59|749.79|760.73|752.93|761.23|753.43|757.38|749.58|627
1659101100000|2022-07-29 13:25:00|760.76|752.96|759.31|751.51|762.37|754.57|758.81|751.01|710
1659101400000|2022-07-29 13:30:00|759.22|751.42|756.99|749.19|761.31|753.51|756.63|748.83|843
1659101700000|2022-07-29 13:35:00|757.33|749.53|758.58|750.78|758.58|750.78|754.58|746.78|873
1659102000000|2022-07-29 13:40:00|758.59|750.79|766.05|758.25|770.8|763|758.33|750.53|980
1659102300000|2022-07-29 13:45:00|766.04|758.24|769|761.2|770.52|762.72|765.91|758.11|969
1659102600000|2022-07-29 13:50:00|768.99|761.19|776.76|768.96|777.7|769.9|768.87|761.07|993
1659102900000|2022-07-29 13:55:00|776.77|768.97|774.41|766.61|781.34|773.54|773.93|766.13|1011
1659103200000|2022-07-29 14:00:00|774.37|766.57|776.97|769.17|781.06|773.26|774.25|766.45|1037
1659103500000|2022-07-29 14:05:00|777|769.2|786.87|779.07|789.04|781.24|776.88|769.08|1044
1659103800000|2022-07-29 14:10:00|786.92|779.12|792.3|784.5|794.23|786.43|785.58|777.78|1108
1659104100000|2022-07-29 14:15:00|792.44|784.64|794.57|786.77|795.23|787.43|790.08|782.28|1067
1659104400000|2022-07-29 14:20:00|794.65|786.85|803.2|795.4|803.79|795.99|794.43|786.63|1050
1659104700000|2022-07-29 14:25:00|803.26|795.46|809.98|802.18|809.98|802.18|799.74|791.94|1070
1659105000000|2022-07-29 14:30:00|810.16|802.36|800.31|792.51|812.7|804.9|797.72|789.92|1121
1659105300000|2022-07-29 14:35:00|800.3|792.5|807.75|799.95|807.86|800.06|799.65|791.85|1009
1659105600000|2022-07-29 14:40:00|807.76|799.96|799.68|791.88|808.92|801.12|799.64|791.84|1020
1659105900000|2022-07-29 14:45:00|799.55|791.75|802.29|794.49|803.31|795.51|798.91|791.11|959
1659106200000|2022-07-29 14:50:00|802.25|794.45|801.53|793.73|807.2|799.4|801.27|793.47|1027
1659106500000|2022-07-29 14:55:00|801.52|793.72|793.84|786.04|801.75|793.95|793.84|786.04|976
1659106800000|2022-07-29 15:00:00|793.92|786.12|790.19|782.39|795.74|787.94|789.81|782.01|993
1659107100000|2022-07-29 15:05:00|790.14|782.34|795.31|787.51|795.96|788.16|790|782.2|935
1659107400000|2022-07-29 15:10:00|795.32|787.52|791.6|783.8|795.64|787.84|790.35|782.55|898
1659107700000|2022-07-29 15:15:00|791.49|783.69|798.47|790.67|798.62|790.82|790.79|782.99|971
1659108000000|2022-07-29 15:20:00|798.51|790.71|795.85|788.05|800.12|792.32|795.83|788.03|966
1659108300000|2022-07-29 15:25:00|795.83|788.03|792.25|784.45|800.53|792.73|791.65|783.85|976
1659108600000|2022-07-29 15:30:00|792.24|784.44|795.18|787.38|796.65|788.85|792.03|784.23|827
1659108900000|2022-07-29 15:35:00|795.15|787.35|800.73|792.93|801.95|794.15|794.68|786.88|901
1659109200000|2022-07-29 15:40:00|800.81|793.01|799.14|791.34|801.05|793.25|798.02|790.22|701
1659109500000|2022-07-29 15:45:00|799.2|791.4|797.61|789.81|799.32|791.52|796.15|788.35|657
1659109800000|2022-07-29 15:50:00|797.57|789.77|797.79|789.99|799.12|791.32|796.53|788.73|660
1659110100000|2022-07-29 15:55:00|797.87|790.07|795.47|787.67|798.09|790.29|792.42|784.62|715
1659110400000|2022-07-29 16:00:00|795.46|787.66|785.45|777.65|797.46|789.66|785.23|777.43|927
1659110700000|2022-07-29 16:05:00|785.27|777.47|781.64|773.84|790.47|782.67|781.25|773.45|982
1659111000000|2022-07-29 16:10:00|781.65|773.85|779.18|771.38|785.17|777.37|777.4|769.6|973
1659111300000|2022-07-29 16:15:00|779.23|771.43|791|783.2|792.75|784.95|778.94|771.14|971
1659111600000|2022-07-29 16:20:00|790.9|783.1|788.8|781|794.42|786.62|785.7|777.9|963
1659111900000|2022-07-29 16:25:00|788.93|781.13|785.64|777.84|791.1|783.3|783.98|776.18|1012
1659112200000|2022-07-29 16:30:00|785.74|777.94|782.43|774.63|787.38|779.58|781.93|774.13|914
1659112500000|2022-07-29 16:35:00|782.42|774.62|782.22|774.42|783.32|775.52|779.02|771.22|850
1659112800000|2022-07-29 16:40:00|782.2|774.4|785.49|777.69|786.45|778.65|780.7|772.9|819
1659113100000|2022-07-29 16:45:00|785.55|777.75|783.97|776.17|786.41|778.61|780.76|772.96|864
1659113400000|2022-07-29 16:50:00|784|776.2|790.57|782.77|791.48|783.68|783.95|776.15|895
1659113700000|2022-07-29 16:55:00|790.55|782.75|787.82|780.02|790.71|782.91|787.7|779.9|598
1659114000000|2022-07-29 17:00:00|787.81|780.01|785.36|777.56|789.19|781.39|784.08|776.28|850
1659114300000|2022-07-29 17:05:00|785.27|777.47|782.99|775.19|786.29|778.49|780.7|772.9|771
1659114600000|2022-07-29 17:10:00|783|775.2|782.17|774.37|784.11|776.31|780.69|772.89|752
1659114900000|2022-07-29 17:15:00|782.18|774.38|783.92|776.12|784.63|776.83|782.15|774.35|553
1659115200000|2022-07-29 17:20:00|784.01|776.21|780.81|773.01|784.17|776.37|780.46|772.66|675
1659115500000|2022-07-29 17:25:00|780.67|772.87|778|770.2|781.25|773.45|776.02|768.22|766
1659115800000|2022-07-29 17:30:00|777.97|770.17|783.65|775.85|785.26|777.46|777.93|770.13|858
1659116100000|2022-07-29 17:35:00|783.72|775.92|784.52|776.72|786.84|779.04|783.65|775.85|766
1659116400000|2022-07-29 17:40:00|784.54|776.74|785.69|777.89|786.25|778.45|783.53|775.73|706
1659116700000|2022-07-29 17:45:00|785.7|777.9|792.22|784.42|792.22|784.42|785.47|777.67|873
1659117000000|2022-07-29 17:50:00|792.12|784.32|792.86|785.06|794.51|786.71|791.57|783.77|685
1659117300000|2022-07-29 17:55:00|792.87|785.07|789.87|782.07|793.87|786.07|789.09|781.29|673
1659117600000|2022-07-29 18:00:00|789.92|782.12|790.08|782.28|791.41|783.61|787.79|779.99|727
1659117900000|2022-07-29 18:05:00|790.03|782.23|795.94|788.14|796.5|788.7|789.39|781.59|766
1659118200000|2022-07-29 18:10:00|795.96|788.16|806.17|798.37|806.38|798.58|795.59|787.79|932
1659118500000|2022-07-29 18:15:00|806.18|798.38|801.02|793.22|806.8|799|799.49|791.69|909
1659118800000|2022-07-29 18:20:00|801.05|793.25|800.49|792.69|803.82|796.02|799.4|791.6|740
1659119100000|2022-07-29 18:25:00|800.5|792.7|797.94|790.14|802.04|794.24|796.61|788.81|843
1659119400000|2022-07-29 18:30:00|797.97|790.17|797.84|790.04|798.81|791.01|794.32|786.52|746
1659119700000|2022-07-29 18:35:00|797.83|790.03|799.89|792.09|802.2|794.4|797.81|790.01|733
1659120000000|2022-07-29 18:40:00|799.87|792.07|796.35|788.55|799.9|792.1|794.7|786.9|780
1659120300000|2022-07-29 18:45:00|796.34|788.54|798.87|791.07|799.48|791.68|796.07|788.27|660
1659120600000|2022-07-29 18:50:00|798.88|791.08|796.89|789.09|798.94|791.14|796.23|788.43|479
1659120900000|2022-07-29 18:55:00|796.91|789.11|795.95|788.15|797.49|789.69|794.81|787.01|732
1659121200000|2022-07-29 19:00:00|795.9|788.1|800.48|792.68|800.48|792.68|793.87|786.07|787
1659121500000|2022-07-29 19:05:00|800.47|792.67|800.7|792.9|805.08|797.28|799.27|791.47|844
1659121800000|2022-07-29 19:10:00|800.65|792.85|802.19|794.39|807.17|799.37|799.52|791.72|800
1659122100000|2022-07-29 19:15:00|802.1|794.3|797.75|789.95|803.04|795.24|795.93|788.13|774
1659122400000|2022-07-29 19:20:00|797.77|789.97|795.09|787.29|797.84|790.04|794.61|786.81|591
1659122700000|2022-07-29 19:25:00|795.08|787.28|793.15|785.35|795.54|787.74|791.71|783.91|641
1659123000000|2022-07-29 19:30:00|793.22|785.42|793.87|786.07|796.07|788.27|790.99|783.19|764
1659123300000|2022-07-29 19:35:00|793.83|786.03|792.82|785.02|794.56|786.76|792.02|784.22|772
1659123600000|2022-07-29 19:40:00|792.85|785.05|796.63|788.83|797.35|789.55|792.78|784.98|672
1659123900000|2022-07-29 19:45:00|796.6|788.8|806.54|798.74|807.36|799.56|796.58|788.78|843
1659124200000|2022-07-29 19:50:00|806.55|798.75|806|798.2|812.33|804.53|803.42|795.62|976
1659124500000|2022-07-29 19:55:00|806.2|798.4|802.56|794.76|806.36|798.56|798.12|790.32|973
1659124800000|2022-07-29 20:00:00|802.46|794.66|800.89|793.09|807.65|799.85|800.34|792.54|847
1659125100000|2022-07-29 20:05:00|800.84|793.04|815.39|807.59|815.68|807.88|800.13|792.33|936
1659125400000|2022-07-29 20:10:00|815.38|807.58|801.04|793.24|815.65|807.85|801.01|793.21|1010
1659125700000|2022-07-29 20:15:00|801.02|793.22|802.92|795.12|804.51|796.71|797.84|790.04|879
1659126000000|2022-07-29 20:20:00|802.95|795.15|798.7|790.9|803.03|795.23|798.29|790.49|810
1659126300000|2022-07-29 20:25:00|798.72|790.92|797.09|789.29|802.4|794.6|796.78|788.98|686
1659126600000|2022-07-29 20:30:00|797.08|789.28|798.73|790.93|801.48|793.68|797|789.2|743
1659126900000|2022-07-29 20:35:00|798.75|790.95|799.65|791.85|801.7|793.9|798.72|790.92|663
1659127200000|2022-07-29 20:40:00|799.66|791.86|798.45|790.65|800.16|792.36|795.96|788.16|644
1659127500000|2022-07-29 20:45:00|798.47|790.67|805.73|797.93|808.41|800.61|798.05|790.25|815
1659127800000|2022-07-29 20:50:00|805.81|798.01|803.74|795.94|806.2|798.4|799.67|791.87|814
1659128100000|2022-07-29 20:55:00|803.75|795.95|807.3|799.5|807.44|799.64|801.12|793.32|650
1659164400000|2022-07-30 07:00:00|787.84|780.04|788.49|780.69|788.58|780.78|786.53|778.73|590
1659164700000|2022-07-30 07:05:00|788.52|780.72|791.19|783.39|792.82|785.02|787.57|779.77|664
1659165000000|2022-07-30 07:10:00|791.16|783.36|789.81|782.01|791.28|783.48|788.27|780.47|698
1659165300000|2022-07-30 07:15:00|789.82|782.02|791.55|783.75|792.39|784.59|788.45|780.65|645
1659165600000|2022-07-30 07:20:00|791.56|783.76|789.72|781.92|791.58|783.78|789.45|781.65|587
1659165900000|2022-07-30 07:25:00|789.71|781.91|789.68|781.88|790.08|782.28|789.12|781.32|517
1659166200000|2022-07-30 07:30:00|789.59|781.79|787.63|779.83|789.79|781.99|787.21|779.41|486
1659166500000|2022-07-30 07:35:00|787.62|779.82|786.73|778.93|788.13|780.33|786.53|778.73|355
1659166800000|2022-07-30 07:40:00|786.72|778.92|785.75|777.95|786.75|778.95|785.18|777.38|296
1659167100000|2022-07-30 07:45:00|785.83|778.03|788.36|780.56|790.32|782.52|785.41|777.61|519
1659167400000|2022-07-30 07:50:00|788.35|780.55|788.62|780.82|789.01|781.21|787.7|779.9|403
1659167700000|2022-07-30 07:55:00|788.63|780.83|788.44|780.64|788.91|781.11|787.31|779.51|342
1659168000000|2022-07-30 08:00:00|788.27|780.47|785.85|778.05|788.46|780.66|785.52|777.72|473
1659168300000|2022-07-30 08:05:00|785.83|778.03|785.01|777.21|786.04|778.24|784.85|777.05|456
1659168600000|2022-07-30 08:10:00|785.04|777.24|785.1|777.3|785.15|777.35|783.71|775.91|470
1659168900000|2022-07-30 08:15:00|785.04|777.24|791.77|783.97|791.88|784.08|783.86|776.06|778
1659169200000|2022-07-30 08:20:00|791.69|783.89|790.25|782.45|792.96|785.16|789.51|781.71|628
1659169500000|2022-07-30 08:25:00|790.22|782.42|791.27|783.47|792.89|785.09|789.79|781.99|488
1659169800000|2022-07-30 08:30:00|791.26|783.46|786.7|778.9|791.47|783.67|786.49|778.69|538
1659170100000|2022-07-30 08:35:00|786.74|778.94|784.62|776.82|786.89|779.09|783.14|775.34|686
1659170400000|2022-07-30 08:40:00|784.61|776.81|788.94|781.14|789.06|781.26|783.48|775.68|580
1659170700000|2022-07-30 08:45:00|788.98|781.18|789.27|781.47|789.73|781.93|786.68|778.88|733
1659171000000|2022-07-30 08:50:00|789.23|781.43|790.01|782.21|790.47|782.67|787.57|779.77|593
1659171300000|2022-07-30 08:55:00|790.04|782.24|789.98|782.18|790.81|783.01|788.91|781.11|676
1659171600000|2022-07-30 09:00:00|789.93|782.13|790.08|782.28|791.01|783.21|788.77|780.97|580
1659171900000|2022-07-30 09:05:00|790.02|782.22|789.57|781.77|790.15|782.35|789.16|781.36|486
1659172200000|2022-07-30 09:10:00|789.56|781.76|794.62|786.82|795.48|787.68|789.03|781.23|750
1659172500000|2022-07-30 09:15:00|794.58|786.78|796.9|789.1|796.94|789.14|794.09|786.29|702
1659172800000|2022-07-30 09:20:00|796.7|788.9|798.27|790.47|799.1|791.3|795.99|788.19|661
1659173100000|2022-07-30 09:25:00|798.28|790.48|793.13|785.33|798.62|790.82|792.93|785.13|636
1659173400000|2022-07-30 09:30:00|793.19|785.39|793.19|785.39|794.2|786.4|792.43|784.63|532
1659173700000|2022-07-30 09:35:00|793.11|785.31|796.12|788.32|797.32|789.52|792.91|785.11|668
1659174000000|2022-07-30 09:40:00|796.07|788.27|795.29|787.49|796.75|788.95|794.55|786.75|523
1659174300000|2022-07-30 09:45:00|795.3|787.5|787.2|779.4|795.98|788.18|787.13|779.33|637
1659174600000|2022-07-30 09:50:00|787.06|779.26|790.81|783.01|792.41|784.61|786.73|778.93|761
1659174900000|2022-07-30 09:55:00|790.67|782.87|790.96|783.16|791.97|784.17|789.96|782.16|677
1659175200000|2022-07-30 10:00:00|791.02|783.22|779.35|771.55|791.47|783.67|779.27|771.47|838
1659175500000|2022-07-30 10:05:00|779.3|771.5|776.97|769.17|780.76|772.96|775.96|768.16|870
1659175800000|2022-07-30 10:10:00|776.87|769.07|778.53|770.73|778.62|770.82|774.47|766.67|786
1659176100000|2022-07-30 10:15:00|778.54|770.74|784.33|776.53|785.09|777.29|776.61|768.81|804
1659176400000|2022-07-30 10:20:00|784.34|776.54|779.3|771.5|785.14|777.34|778.76|770.96|749
1659176700000|2022-07-30 10:25:00|779.32|771.52|781.51|773.71|781.83|774.03|778.98|771.18|681
1659177000000|2022-07-30 10:30:00|781.52|773.72|782.01|774.21|784.01|776.21|781.02|773.22|609
1659177300000|2022-07-30 10:35:00|781.99|774.19|781.17|773.37|782.39|774.59|778.68|770.88|622
1659177600000|2022-07-30 10:40:00|781.14|773.34|778.68|770.88|781.75|773.95|778.46|770.66|573
1659177900000|2022-07-30 10:45:00|778.67|770.87|782.38|774.58|782.56|774.76|778.67|770.87|572
1659178200000|2022-07-30 10:50:00|782.37|774.57|780.98|773.18|783.66|775.86|779.76|771.96|557
1659178500000|2022-07-30 10:55:00|781.01|773.21|780.1|772.3|782.47|774.67|780.05|772.25|508
1659178800000|2022-07-30 11:00:00|780.12|772.32|781.13|773.33|781.57|773.77|779.13|771.33|505
1659179100000|2022-07-30 11:05:00|781.12|773.32|783.56|775.76|784.45|776.65|781.12|773.32|505
1659179400000|2022-07-30 11:10:00|783.53|775.73|783.08|775.28|783.53|775.73|782.75|774.95|480
1659179700000|2022-07-30 11:15:00|783.03|775.23|783.29|775.49|783.44|775.64|780.47|772.67|339
1659180000000|2022-07-30 11:20:00|783.32|775.52|787.88|780.08|789.28|781.48|782.36|774.56|545
1659180300000|2022-07-30 11:25:00|787.93|780.13|787.85|780.05|789.39|781.59|787.52|779.72|662
1659180600000|2022-07-30 11:30:00|787.86|780.06|787.95|780.15|788.71|780.91|787.52|779.72|509
1659180900000|2022-07-30 11:35:00|787.94|780.14|788.08|780.28|789.17|781.37|787.59|779.79|593
1659181200000|2022-07-30 11:40:00|788.04|780.24|791.86|784.06|792.69|784.89|786.81|779.01|727
1659181500000|2022-07-30 11:45:00|791.88|784.08|788.58|780.78|792.05|784.25|787.6|779.8|665
1659181800000|2022-07-30 11:50:00|788.6|780.8|788.72|780.92|788.72|780.92|786.5|778.7|427
1659182100000|2022-07-30 11:55:00|788.69|780.89|786.48|778.68|788.72|780.92|786.25|778.45|502
1659182400000|2022-07-30 12:00:00|786.47|778.67|786.82|779.02|787.06|779.26|784.7|776.9|540
1659182700000|2022-07-30 12:05:00|786.81|779.01|786.63|778.83|786.87|779.07|785.71|777.91|430
1659183000000|2022-07-30 12:10:00|786.64|778.84|786.94|779.14|787.59|779.79|786.62|778.82|341
1659183300000|2022-07-30 12:15:00|786.96|779.16|784.69|776.89|787.31|779.51|781.32|773.52|614
1659183600000|2022-07-30 12:20:00|784.7|776.9|790.78|782.98|792.94|785.14|784.7|776.9|759
1659183900000|2022-07-30 12:25:00|790.75|782.95|790.99|783.19|791.48|783.68|788.86|781.06|659
1659184200000|2022-07-30 12:30:00|791.06|783.26|793.34|785.54|793.87|786.07|788.2|780.4|852
1659184500000|2022-07-30 12:35:00|793.26|785.46|794.12|786.32|795.63|787.83|791.78|783.98|769
1659184800000|2022-07-30 12:40:00|794.08|786.28|793.92|786.12|795.01|787.21|791.35|783.55|782
1659185100000|2022-07-30 12:45:00|793.89|786.09|797.91|790.11|798.63|790.83|792.67|784.87|867
1659185400000|2022-07-30 12:50:00|797.88|790.08|796.56|788.76|797.88|790.08|795.07|787.27|733
1659185700000|2022-07-30 12:55:00|796.55|788.75|798.02|790.22|798.65|790.85|795.5|787.7|753
1659186000000|2022-07-30 13:00:00|797.96|790.16|796.52|788.72|799.83|792.03|796.42|788.62|866
1659186300000|2022-07-30 13:05:00|796.51|788.71|798.36|790.56|800.04|792.24|795.48|787.68|962
1659186600000|2022-07-30 13:10:00|798.33|790.53|794.61|786.81|798.73|790.93|791.9|784.1|848
1659186900000|2022-07-30 13:15:00|794.53|786.73|798.68|790.88|798.68|790.88|794.53|786.73|774
1659187200000|2022-07-30 13:20:00|798.67|790.87|795.71|787.91|798.82|791.02|794.05|786.25|821
1659187500000|2022-07-30 13:25:00|795.66|787.86|793.21|785.41|795.66|787.86|791.73|783.93|625
1659187800000|2022-07-30 13:30:00|793.2|785.4|795.73|787.93|796.94|789.14|792.7|784.9|710
1659188100000|2022-07-30 13:35:00|795.7|787.9|792.15|784.35|795.7|787.9|790.19|782.39|708
1659188400000|2022-07-30 13:40:00|792.14|784.34|794.54|786.74|794.76|786.96|792.14|784.34|622
1659188700000|2022-07-30 13:45:00|794.53|786.73|797.73|789.93|799.47|791.67|794.06|786.26|762
1659189000000|2022-07-30 13:50:00|797.72|789.92|796.95|789.15|799.13|791.33|796.56|788.76|680
1659189300000|2022-07-30 13:55:00|796.89|789.09|795.99|788.19|797.25|789.45|795.64|787.84|600
1659189600000|2022-07-30 14:00:00|795.98|788.18|793.1|785.3|796.54|788.74|792.51|784.71|783
1659189900000|2022-07-30 14:05:00|793.11|785.31|803.73|795.93|803.77|795.97|792.54|784.74|783
1659190200000|2022-07-30 14:10:00|803.7|795.9|798.96|791.16|804.03|796.23|797.11|789.31|865
1659190500000|2022-07-30 14:15:00|798.97|791.17|800.1|792.3|801|793.2|797.63|789.83|743
1659190800000|2022-07-30 14:20:00|800.13|792.33|799|791.2|801.5|793.7|798.79|790.99|743
1659191100000|2022-07-30 14:25:00|799.05|791.25|798.93|791.13|799.86|792.06|797.37|789.57|545
1659191400000|2022-07-30 14:30:00|798.92|791.12|795.91|788.11|798.92|791.12|794.73|786.93|552
1659191700000|2022-07-30 14:35:00|795.95|788.15|793.54|785.74|796.06|788.26|792.79|784.99|705
1659192000000|2022-07-30 14:40:00|793.55|785.75|793.19|785.39|793.56|785.76|791.85|784.05|522
1659192300000|2022-07-30 14:45:00|793.17|785.37|795.52|787.72|795.62|787.82|792.96|785.16|641
1659192600000|2022-07-30 14:50:00|795.49|787.69|791.43|783.63|795.95|788.15|790.33|782.53|646
1659192900000|2022-07-30 14:55:00|791.27|783.47|791.78|783.98|792.81|785.01|791|783.2|805
1659193200000|2022-07-30 15:00:00|791.79|783.99|794.42|786.62|794.65|786.85|791.7|783.9|642
1659193500000|2022-07-30 15:05:00|794.38|786.58|792.52|784.72|795.23|787.43|792.52|784.72|687
1659193800000|2022-07-30 15:10:00|792.5|784.7|794.11|786.31|794.63|786.83|792.5|784.7|534
1659194100000|2022-07-30 15:15:00|794.1|786.3|798.15|790.35|798.16|790.36|793.41|785.61|611
1659194400000|2022-07-30 15:20:00|798.1|790.3|797.48|789.68|798.1|790.3|796.54|788.74|601
1659194700000|2022-07-30 15:25:00|797.46|789.66|801.93|794.13|802.31|794.51|797.27|789.47|800
1659195000000|2022-07-30 15:30:00|801.91|794.11|803.57|795.77|805.32|797.52|801.03|793.23|778
1659195300000|2022-07-30 15:35:00|803.55|795.75|816.73|808.93|821.31|813.51|803.52|795.72|927
1659195600000|2022-07-30 15:40:00|816.62|808.82|818.83|811.03|821.86|814.06|815.51|807.71|908
1659195900000|2022-07-30 15:45:00|818.86|811.06|821.85|814.05|823.58|815.78|818.63|810.83|898
1659196200000|2022-07-30 15:50:00|821.79|813.99|821.48|813.68|823.41|815.61|817.57|809.77|875
1659196500000|2022-07-30 15:55:00|821.52|813.72|823.74|815.94|825.13|817.33|821.39|813.59|798
1659196800000|2022-07-30 16:00:00|823.73|815.93|819.11|811.31|823.73|815.93|817.72|809.92|859
1659197100000|2022-07-30 16:05:00|819.01|811.21|816.25|808.45|819.23|811.43|814.53|806.73|787
1659197400000|2022-07-30 16:10:00|816.03|808.23|815.3|807.5|816.95|809.15|814.39|806.59|588
1659197700000|2022-07-30 16:15:00|815.23|807.43|816.17|808.37|816.17|808.37|811.01|803.21|746
1659198000000|2022-07-30 16:20:00|816.21|808.41|813.84|806.04|816.7|808.9|812.76|804.96|682
1659198300000|2022-07-30 16:25:00|813.94|806.14|814.14|806.34|815.43|807.63|812.93|805.13|628
1659198600000|2022-07-30 16:30:00|814.18|806.38|814.02|806.22|814.28|806.48|812.37|804.57|577
1659198900000|2022-07-30 16:35:00|814.03|806.23|816.8|809|817.51|809.71|813.29|805.49|665
1659199200000|2022-07-30 16:40:00|816.79|808.99|817.61|809.81|821.63|813.83|816.67|808.87|667
1659199500000|2022-07-30 16:45:00|817.62|809.82|818.51|810.71|819.6|811.8|817.02|809.22|489
1659199800000|2022-07-30 16:50:00|818.53|810.73|818.61|810.81|819.11|811.31|817.58|809.78|621
1659200100000|2022-07-30 16:55:00|818.6|810.8|819.99|812.19|820.7|812.9|818.52|810.72|648
1659200400000|2022-07-30 17:00:00|819.8|812|820.16|812.36|820.71|812.91|817.68|809.88|634
1659200700000|2022-07-30 17:05:00|820.14|812.34|816.78|808.98|820.17|812.37|816.76|808.96|573
1659201000000|2022-07-30 17:10:00|816.82|809.02|815|807.2|819.07|811.27|814.97|807.17|607
1659201300000|2022-07-30 17:15:00|815.14|807.34|814.63|806.83|816.32|808.52|814.23|806.43|607
1659201600000|2022-07-30 17:20:00|814.53|806.73|805.92|798.12|814.66|806.86|805.57|797.77|675
1659201900000|2022-07-30 17:25:00|805.93|798.13|804.24|796.44|806.27|798.47|803.34|795.54|654
1659202200000|2022-07-30 17:30:00|804.26|796.46|802.32|794.52|805.47|797.67|801.21|793.41|488
1659202500000|2022-07-30 17:35:00|802.33|794.53|800.36|792.56|802.33|794.53|800.36|792.56|494
1659202800000|2022-07-30 17:40:00|800.33|792.53|800.56|792.76|801.26|793.46|798.44|790.64|483
1659203100000|2022-07-30 17:45:00|800.67|792.87|805.19|797.39|806.78|798.98|800.67|792.87|543
1659203400000|2022-07-30 17:50:00|805.21|797.41|807.67|799.87|809.35|801.55|805.01|797.21|493
1659203700000|2022-07-30 17:55:00|807.69|799.89|809.29|801.49|810.35|802.55|807.45|799.65|311
1659204000000|2022-07-30 18:00:00|809.36|801.56|809.55|801.75|810.68|802.88|808.36|800.56|302
1659204300000|2022-07-30 18:05:00|809.56|801.76|808.04|800.24|810.04|802.24|807.19|799.39|488
1659204600000|2022-07-30 18:10:00|808.06|800.26|807.97|800.17|808.62|800.82|806.8|799|437
1659204900000|2022-07-30 18:15:00|808.01|800.21|805.85|798.05|808.72|800.92|804.97|797.17|503
1659205200000|2022-07-30 18:20:00|805.87|798.07|804.85|797.05|806.45|798.65|804.2|796.4|448
1659205500000|2022-07-30 18:25:00|804.89|797.09|808.25|800.45|808.27|800.47|804.11|796.31|405
1659205800000|2022-07-30 18:30:00|808.23|800.43|808.2|800.4|808.38|800.58|807.13|799.33|384
1659206100000|2022-07-30 18:35:00|808.16|800.36|807.15|799.35|808.24|800.44|805.87|798.07|395
1659206400000|2022-07-30 18:40:00|807.19|799.39|807.89|800.09|808.38|800.58|806.67|798.87|476
1659206700000|2022-07-30 18:45:00|807.92|800.12|808.16|800.36|808.28|800.48|807.29|799.49|346
1659207000000|2022-07-30 18:50:00|808.18|800.38|807|799.2|808.18|800.38|805.01|797.21|490
1659207300000|2022-07-30 18:55:00|807.01|799.21|805.83|798.03|808.43|800.63|805.68|797.88|562
1659207600000|2022-07-30 19:00:00|805.85|798.05|804.91|797.11|806.36|798.56|804.73|796.93|420
1659207900000|2022-07-30 19:05:00|804.87|797.07|800.92|793.12|804.87|797.07|799.28|791.48|656
1659208200000|2022-07-30 19:10:00|800.9|793.1|802.44|794.64|804.04|796.24|800.9|793.1|557
1659208500000|2022-07-30 19:15:00|802.48|794.68|804.75|796.95|804.93|797.13|802.41|794.61|549
1659208800000|2022-07-30 19:20:00|804.74|796.94|800.06|792.26|804.75|796.95|800.06|792.26|644
1659209100000|2022-07-30 19:25:00|800.04|792.24|801.18|793.38|801.86|794.06|796.43|788.63|727
1659209400000|2022-07-30 19:30:00|801.17|793.37|801.25|793.45|802.06|794.26|798.37|790.57|505
1659209700000|2022-07-30 19:35:00|801.3|793.5|801.06|793.26|801.82|794.02|800.3|792.5|488
1659210000000|2022-07-30 19:40:00|801.14|793.34|793.47|785.67|801.99|794.19|792.86|785.06|840
1659210300000|2022-07-30 19:45:00|793.49|785.69|792.86|785.06|797.39|789.59|790.83|783.03|925
1659210600000|2022-07-30 19:50:00|792.92|785.12|793.16|785.36|794.04|786.24|792.14|784.34|729
1659210900000|2022-07-30 19:55:00|793.18|785.38|792.45|784.65|794.65|786.85|791.19|783.39|799
1659211200000|2022-07-30 20:00:00|792.43|784.63|794.52|786.72|796.64|788.84|791.31|783.51|796
1659211500000|2022-07-30 20:05:00|794.46|786.66|790.29|782.49|795.09|787.29|789.88|782.08|702
1659211800000|2022-07-30 20:10:00|790.3|782.5|788.03|780.23|791|783.2|787.11|779.31|700
1659212100000|2022-07-30 20:15:00|788.06|780.26|790.69|782.89|791.03|783.23|785.92|778.12|726
1659212400000|2022-07-30 20:20:00|790.68|782.88|792.92|785.12|793.76|785.96|790.49|782.69|735
1659212700000|2022-07-30 20:25:00|792.93|785.13|792.94|785.14|793.54|785.74|791.62|783.82|618
1659213000000|2022-07-30 20:30:00|792.9|785.1|793.27|785.47|794.12|786.32|792.58|784.78|503
1659213300000|2022-07-30 20:35:00|793.26|785.46|794.98|787.18|795.29|787.49|791.74|783.94|554
1659213600000|2022-07-30 20:40:00|794.95|787.15|795.15|787.35|795.9|788.1|793.98|786.18|588
1659213900000|2022-07-30 20:45:00|795.14|787.34|791.58|783.78|795.17|787.37|788.38|780.58|630
1659214200000|2022-07-30 20:50:00|791.6|783.8|791.4|783.6|792.12|784.32|790.81|783.01|456
1659214500000|2022-07-30 20:55:00|791.41|783.61|792.49|784.69|792.83|785.03|791.25|783.45|559
1659214800000|2022-07-30 21:00:00|792.48|784.68|793.15|785.35|793.86|786.06|791.91|784.11|493
1659215100000|2022-07-30 21:05:00|793.16|785.36|791.82|784.02|793.7|785.9|788.53|780.73|677
1659215400000|2022-07-30 21:10:00|791.86|784.06|791.09|783.29|792.13|784.33|790.91|783.11|328
1659215700000|2022-07-30 21:15:00|791.08|783.28|790.17|782.37|791.08|783.28|789.78|781.98|297
1659216000000|2022-07-30 21:20:00|790.18|782.38|791.07|783.27|791.08|783.28|789.16|781.36|391
1659216300000|2022-07-30 21:25:00|791.06|783.26|789.18|781.38|791.06|783.26|789.1|781.3|399
1659216600000|2022-07-30 21:30:00|789.17|781.37|789.06|781.26|789.3|781.5|788.96|781.16|245
1659216900000|2022-07-30 21:35:00|789.07|781.27|789.26|781.46|789.34|781.54|789|781.2|257
1659217200000|2022-07-30 21:40:00|789.28|781.48|791.82|784.02|791.98|784.18|789.23|781.43|491
1659217500000|2022-07-30 21:45:00|791.78|783.98|792.85|785.05|794.9|787.1|791.78|783.98|445
1659217800000|2022-07-30 21:50:00|792.84|785.04|791.8|784|792.84|785.04|791|783.2|394
1659218100000|2022-07-30 21:55:00|791.82|784.02|786.95|779.15|791.82|784.02|786.32|778.52|483
1659218400000|2022-07-30 22:00:00|786.97|779.17|778.72|770.92|786.97|779.17|777.24|769.44|969
1659218700000|2022-07-30 22:05:00|778.69|770.89|778.95|771.15|781.81|774.01|778.2|770.4|891
1659219000000|2022-07-30 22:10:00|778.96|771.16|777.04|769.24|779.05|771.25|774.86|767.06|875
1659219300000|2022-07-30 22:15:00|777.08|769.28|780.13|772.33|782.46|774.66|776.33|768.53|869
1659219600000|2022-07-30 22:20:00|780.15|772.35|783.26|775.46|783.9|776.1|779.2|771.4|827
1659219900000|2022-07-30 22:25:00|783.27|775.47|784.87|777.07|785.59|777.79|780.62|772.82|847
1659220200000|2022-07-30 22:30:00|784.84|777.04|784.71|776.91|787.11|779.31|783.57|775.77|801
1659220500000|2022-07-30 22:35:00|784.7|776.9|786.27|778.47|786.43|778.63|782.96|775.16|687
1659220800000|2022-07-30 22:40:00|786.32|778.52|786.73|778.93|787.78|779.98|784.92|777.12|742
1659221100000|2022-07-30 22:45:00|786.75|778.95|786.79|778.99|787.67|779.87|785.29|777.49|618
1659221400000|2022-07-30 22:50:00|786.78|778.98|786.38|778.58|789.54|781.74|786.36|778.56|664
1659221700000|2022-07-30 22:55:00|786.43|778.63|787.29|779.49|788.6|780.8|786.04|778.24|504
1659222000000|2022-07-30 23:00:00|787.32|779.52|788.48|780.68|788.84|781.04|785.56|777.76|546
1659222300000|2022-07-30 23:05:00|788.5|780.7|787.93|780.13|788.67|780.87|787.49|779.69|428
1659222600000|2022-07-30 23:10:00|787.95|780.15|783.26|775.46|788.23|780.43|782.82|775.02|593
1659222900000|2022-07-30 23:15:00|783.29|775.49|779.98|772.18|783.32|775.52|779.7|771.9|516
1659223200000|2022-07-30 23:20:00|779.95|772.15|780.32|772.52|780.9|773.1|777.37|769.57|720
1659223500000|2022-07-30 23:25:00|780.33|772.53|777.61|769.81|780.4|772.6|777.28|769.48|578
1659223800000|2022-07-30 23:30:00|777.63|769.83|778.04|770.24|779.75|771.95|777.19|769.39|540
1659224100000|2022-07-30 23:35:00|778.03|770.23|781.44|773.64|781.89|774.09|777.29|769.49|645
1659224400000|2022-07-30 23:40:00|781.45|773.65|781.1|773.3|781.81|774.01|778.62|770.82|522
1659224700000|2022-07-30 23:45:00|781.12|773.32|782.04|774.24|784.35|776.55|780.75|772.95|491
1659225000000|2022-07-30 23:50:00|782.07|774.27|785.83|778.03|785.98|778.18|781.75|773.95|556
1659225300000|2022-07-30 23:55:00|785.86|778.06|786.02|778.22|786.02|778.22|783.71|775.91|427
1659225600000|2022-07-31 00:00:00|786.01|778.21|779.46|771.66|786.12|778.32|779.2|771.4|731
1659225900000|2022-07-31 00:05:00|779.53|771.73|788.95|781.15|791.28|783.48|779.53|771.73|831
1659226200000|2022-07-31 00:10:00|788.96|781.16|786.35|778.55|789.69|781.89|784.66|776.86|666
1659226500000|2022-07-31 00:15:00|786.39|778.59|789.77|781.97|790.94|783.14|786.12|778.32|606
1659226800000|2022-07-31 00:20:00|789.79|781.99|789|781.2|790.93|783.13|787.73|779.93|608
1659227100000|2022-07-31 00:25:00|788.99|781.19|789.83|782.03|791.07|783.27|788.52|780.72|579
1659227400000|2022-07-31 00:30:00|789.82|782.02|794.56|786.76|796.04|788.24|788.6|780.8|797
1659227700000|2022-07-31 00:35:00|794.55|786.75|791.85|784.05|794.57|786.77|789.72|781.92|692
1659228000000|2022-07-31 00:40:00|791.87|784.07|792.53|784.73|794.49|786.69|791.39|783.59|659
1659228300000|2022-07-31 00:45:00|792.52|784.72|792.63|784.83|794.13|786.33|791.88|784.08|510
1659228600000|2022-07-31 00:50:00|792.66|784.86|790.34|782.54|792.81|785.01|789.62|781.82|532
1659228900000|2022-07-31 00:55:00|790.44|782.64|796.35|788.55|797.24|789.44|790.41|782.61|631
1659229200000|2022-07-31 01:00:00|796.36|788.56|795.66|787.86|796.41|788.61|794.77|786.97|502
1659229500000|2022-07-31 01:05:00|795.67|787.87|794.85|787.05|796.15|788.35|793.84|786.04|546
1659229800000|2022-07-31 01:10:00|794.86|787.06|795.24|787.44|796.97|789.17|793.17|785.37|620
1659230100000|2022-07-31 01:15:00|795.22|787.42|797.72|789.92|797.82|790.02|794.39|786.59|530
1659230400000|2022-07-31 01:20:00|797.68|789.88|802.33|794.53|802.5|794.7|797.27|789.47|509
1659230700000|2022-07-31 01:25:00|802.32|794.52|807.17|799.37|807.91|800.11|802.27|794.47|630
1659231000000|2022-07-31 01:30:00|807.13|799.33|810.29|802.49|811.33|803.53|807.1|799.3|773
1659231300000|2022-07-31 01:35:00|810.25|802.45|811.89|804.09|813.17|805.37|806.28|798.48|814
1659231600000|2022-07-31 01:40:00|811.58|803.78|809.44|801.64|812.45|804.65|807.73|799.93|736
1659231900000|2022-07-31 01:45:00|809.45|801.65|808.22|800.42|812.18|804.38|807.73|799.93|678
1659232200000|2022-07-31 01:50:00|808.23|800.43|802.54|794.74|808.28|800.48|802.4|794.6|689
1659232500000|2022-07-31 01:55:00|802.55|794.75|803.11|795.31|805.5|797.7|802.53|794.73|601
1659232800000|2022-07-31 02:00:00|803.08|795.28|806.15|798.35|806.83|799.03|803.08|795.28|608
1659233100000|2022-07-31 02:05:00|806.16|798.36|804.19|796.39|806.69|798.89|804.16|796.36|669
1659233400000|2022-07-31 02:10:00|804.17|796.37|803.31|795.51|804.84|797.04|803.16|795.36|508
1659233700000|2022-07-31 02:15:00|803.33|795.53|801.99|794.19|803.41|795.61|800.4|792.6|527
1659234000000|2022-07-31 02:20:00|801.97|794.17|797.51|789.71|801.99|794.19|795.88|788.08|662
1659234300000|2022-07-31 02:25:00|797.52|789.72|798.05|790.25|798.73|790.93|796.9|789.1|531
1659234600000|2022-07-31 02:30:00|798.08|790.28|797.84|790.04|798.64|790.84|795.65|787.85|539
1659234900000|2022-07-31 02:35:00|797.85|790.05|796.8|789|797.87|790.07|795.24|787.44|525
1659235200000|2022-07-31 02:40:00|796.89|789.09|796.37|788.57|797.08|789.28|795.78|787.98|534
1659235500000|2022-07-31 02:45:00|796.32|788.52|797.74|789.94|797.93|790.13|795.6|787.8|386
1659235800000|2022-07-31 02:50:00|797.82|790.02|799.27|791.47|800.21|792.41|797.82|790.02|405
1659236100000|2022-07-31 02:55:00|799.3|791.5|799.23|791.43|799.71|791.91|797.8|790|473
1659236400000|2022-07-31 03:00:00|799.24|791.44|795.31|787.51|800.39|792.59|795.1|787.3|553
1659236700000|2022-07-31 03:05:00|795.3|787.5|794.02|786.22|795.41|787.61|792.36|784.56|698
1659237000000|2022-07-31 03:10:00|794.01|786.21|793.84|786.04|794.97|787.17|793.12|785.32|463
1659237300000|2022-07-31 03:15:00|793.83|786.03|793.82|786.02|794.59|786.79|791.44|783.64|632
1659237600000|2022-07-31 03:20:00|793.83|786.03|793.09|785.29|793.99|786.19|791.44|783.64|511
1659237900000|2022-07-31 03:25:00|793.18|785.38|792.74|784.94|793.55|785.75|791.68|783.88|448
1659238200000|2022-07-31 03:30:00|792.7|784.9|792.79|784.99|793.68|785.88|790.93|783.13|615
1659238500000|2022-07-31 03:35:00|792.83|785.03|793.54|785.74|794.71|786.91|792.37|784.57|528
1659238800000|2022-07-31 03:40:00|793.61|785.81|793.17|785.37|794.25|786.45|792.63|784.83|483
1659239100000|2022-07-31 03:45:00|793.18|785.38|794.66|786.86|794.76|786.96|792.44|784.64|501
1659239400000|2022-07-31 03:50:00|794.67|786.87|796.15|788.35|796.17|788.37|794.59|786.79|391
1659239700000|2022-07-31 03:55:00|796.18|788.38|795.85|788.05|796.79|788.99|794.91|787.11|405
1659240000000|2022-07-31 04:00:00|795.84|788.04|798.4|790.6|800.17|792.37|795.84|788.04|546
1659240300000|2022-07-31 04:05:00|798.39|790.59|799.19|791.39|799.71|791.91|798.33|790.53|462
1659240600000|2022-07-31 04:10:00|799.2|791.4|797.62|789.82|799.77|791.97|797.35|789.55|396
1659240900000|2022-07-31 04:15:00|797.63|789.83|799.91|792.11|800.58|792.78|797.63|789.83|465
1659241200000|2022-07-31 04:20:00|799.9|792.1|799.04|791.24|800.15|792.35|797.33|789.53|386
1659241500000|2022-07-31 04:25:00|799.03|791.23|799.82|792.02|800.26|792.46|798.34|790.54|562
1659241800000|2022-07-31 04:30:00|799.92|792.12|798.59|790.79|800.32|792.52|797.06|789.26|502
1659242100000|2022-07-31 04:35:00|798.65|790.85|796.79|788.99|798.84|791.04|796.65|788.85|569
1659242400000|2022-07-31 04:40:00|796.78|788.98|796.63|788.83|797.7|789.9|796.52|788.72|501
1659242700000|2022-07-31 04:45:00|796.65|788.85|798.13|790.33|798.19|790.39|796.48|788.68|434
1659243000000|2022-07-31 04:50:00|798.14|790.34|797.11|789.31|798.15|790.35|796.59|788.79|497
1659243300000|2022-07-31 04:55:00|797.12|789.32|796.7|788.9|797.53|789.73|796.7|788.9|417
1659243600000|2022-07-31 05:00:00|796.77|788.97|795.81|788.01|797.07|789.27|795.66|787.86|555
1659243900000|2022-07-31 05:05:00|795.82|788.02|794.61|786.81|796.43|788.63|792.65|784.85|494
1659244200000|2022-07-31 05:10:00|794.65|786.85|792.88|785.08|795.48|787.68|792.88|785.08|455
1659244500000|2022-07-31 05:15:00|792.89|785.09|793.94|786.14|795.19|787.39|792.89|785.09|484
1659244800000|2022-07-31 05:20:00|793.95|786.15|789.85|782.05|793.98|786.18|789.64|781.84|572
1659245100000|2022-07-31 05:25:00|789.83|782.03|787.53|779.73|789.9|782.1|787.53|779.73|553
1659245400000|2022-07-31 05:30:00|787.55|779.75|789.41|781.61|790.11|782.31|787.53|779.73|481
1659245700000|2022-07-31 05:35:00|789.39|781.59|788.67|780.87|789.82|782.02|788.41|780.61|390
1659246000000|2022-07-31 05:40:00|788.68|780.88|791.44|783.64|791.79|783.99|788.68|780.88|441
1659246300000|2022-07-31 05:45:00|791.45|783.65|789.85|782.05|791.45|783.65|789.26|781.46|440
1659246600000|2022-07-31 05:50:00|789.83|782.03|788.51|780.71|789.93|782.13|788.12|780.32|316
1659246900000|2022-07-31 05:55:00|788.5|780.7|785.41|777.61|788.5|780.7|785.16|777.36|585
1659247200000|2022-07-31 06:00:00|785.39|777.59|785.81|778.01|786.23|778.43|784.31|776.51|432
1659247500000|2022-07-31 06:05:00|785.8|778|785.61|777.81|785.86|778.06|784.87|777.07|347
1659247800000|2022-07-31 06:10:00|785.65|777.85|785.25|777.45|785.68|777.88|784.33|776.53|478
1659248100000|2022-07-31 06:15:00|785.23|777.43|786.33|778.53|786.52|778.72|784.87|777.07|390
1659248400000|2022-07-31 06:20:00|786.34|778.54|786.51|778.71|786.51|778.71|784.93|777.13|511
1659248700000|2022-07-31 06:25:00|786.5|778.7|785.75|777.95|787.24|779.44|785.75|777.95|394
1659249000000|2022-07-31 06:30:00|785.74|777.94|786.71|778.91|787.58|779.78|785.73|777.93|459
1659249300000|2022-07-31 06:35:00|786.7|778.9|786.44|778.64|787.34|779.54|786.4|778.6|444
1659249600000|2022-07-31 06:40:00|786.46|778.66|786.37|778.57|787.7|779.9|786|778.2|404
1659249900000|2022-07-31 06:45:00|786.39|778.59|786.56|778.76|786.68|778.88|785.62|777.82|421
1659250200000|2022-07-31 06:50:00|786.54|778.74|787.5|779.7|787.74|779.94|785.9|778.1|411
1659250500000|2022-07-31 06:55:00|787.51|779.71|788.63|780.83|788.92|781.12|787.51|779.71|513
1659250800000|2022-07-31 07:00:00|788.64|780.84|789.21|781.41|789.51|781.71|788.49|780.69|446
1659251100000|2022-07-31 07:05:00|789.22|781.42|786.79|778.99|790.35|782.55|786.63|778.83|540
1659251400000|2022-07-31 07:10:00|786.78|778.98|790.42|782.62|790.42|782.62|786.53|778.73|499
1659251700000|2022-07-31 07:15:00|790.43|782.63|787.72|779.92|790.68|782.88|787.46|779.66|566
1659252000000|2022-07-31 07:20:00|787.73|779.93|788.85|781.05|789.53|781.73|787.7|779.9|488
1659252300000|2022-07-31 07:25:00|788.86|781.06|788.39|780.59|789.44|781.64|788.06|780.26|454
1659252600000|2022-07-31 07:30:00|788.41|780.61|785.83|778.03|788.46|780.66|785.35|777.55|498
1659252900000|2022-07-31 07:35:00|785.92|778.12|785.36|777.56|787.33|779.53|785.32|777.52|466
1659253200000|2022-07-31 07:40:00|785.39|777.59|785.06|777.26|785.67|777.87|784.45|776.65|496
1659253500000|2022-07-31 07:45:00|785.15|777.35|784.75|776.95|785.17|777.37|783.04|775.24|582
1659253800000|2022-07-31 07:50:00|784.74|776.94|784.24|776.44|785.26|777.46|783.85|776.05|447
1659254100000|2022-07-31 07:55:00|784.23|776.43|783.89|776.09|784.54|776.74|783.8|776|411
1659254400000|2022-07-31 08:00:00|783.88|776.08|784.11|776.31|784.75|776.95|782.98|775.18|542
1659254700000|2022-07-31 08:05:00|784.14|776.34|786.17|778.37|786.33|778.53|784.12|776.32|443
1659255000000|2022-07-31 08:10:00|785.97|778.17|780.51|772.71|786.44|778.64|778.97|771.17|624
1659255300000|2022-07-31 08:15:00|780.52|772.72|777.59|769.79|781.01|773.21|777.59|769.79|682
1659255600000|2022-07-31 08:20:00|777.67|769.87|778.72|770.92|779.28|771.48|777.28|769.48|579
1659255900000|2022-07-31 08:25:00|778.73|770.93|778.53|770.73|779.05|771.25|777.89|770.09|461
1659256200000|2022-07-31 08:30:00|778.56|770.76|777.95|770.15|779.22|771.42|777.44|769.64|547
1659256500000|2022-07-31 08:35:00|777.97|770.17|777.28|769.48|778.3|770.5|776.58|768.78|526
1659256800000|2022-07-31 08:40:00|777.3|769.5|778.97|771.17|778.99|771.19|776.95|769.15|468
1659257100000|2022-07-31 08:45:00|778.96|771.16|775.85|768.05|778.97|771.17|774.99|767.19|653
1659257400000|2022-07-31 08:50:00|775.82|768.02|776.65|768.85|776.73|768.93|774.66|766.86|576
1659257700000|2022-07-31 08:55:00|776.66|768.86|776.3|768.5|777.02|769.22|775.7|767.9|472
1659258000000|2022-07-31 09:00:00|776.35|768.55|778.04|770.24|778.68|770.88|774.29|766.49|669
1659258300000|2022-07-31 09:05:00|778.02|770.22|777.41|769.61|778.08|770.28|777.1|769.3|526
1659258600000|2022-07-31 09:10:00|777.4|769.6|776.79|768.99|777.51|769.71|776.79|768.99|425
1659258900000|2022-07-31 09:15:00|776.78|768.98|779.02|771.22|779.76|771.96|776.64|768.84|500
1659259200000|2022-07-31 09:20:00|779.11|771.31|778.24|770.44|779.14|771.34|778.04|770.24|424
1659259500000|2022-07-31 09:25:00|778.31|770.51|778.14|770.34|778.91|771.11|777.94|770.14|365
1659259800000|2022-07-31 09:30:00|778.13|770.33|779.3|771.5|779.49|771.69|777.84|770.04|314
1659260100000|2022-07-31 09:35:00|779.22|771.42|779.65|771.85|780.37|772.57|779.02|771.22|227
1659260400000|2022-07-31 09:40:00|779.64|771.84|779.62|771.82|780|772.2|779.37|771.57|194
1659260700000|2022-07-31 09:45:00|779.61|771.81|780.09|772.29|780.23|772.43|779.27|771.47|430
1659261000000|2022-07-31 09:50:00|780.11|772.31|780.11|772.31|780.25|772.45|778.83|771.03|416
1659261300000|2022-07-31 09:55:00|780.13|772.33|782.02|774.22|782.03|774.23|780.11|772.31|329
1659261600000|2022-07-31 10:00:00|782|774.2|781.5|773.7|782.14|774.34|781.18|773.38|292
1659261900000|2022-07-31 10:05:00|781.49|773.69|781.63|773.83|781.93|774.13|780.12|772.32|467
1659262200000|2022-07-31 10:10:00|781.67|773.87|783.68|775.88|783.8|776|781.64|773.84|360
1659262500000|2022-07-31 10:15:00|783.7|775.9|785.51|777.71|785.77|777.97|783.46|775.66|454
1659262800000|2022-07-31 10:20:00|785.49|777.69|785.89|778.09|786.7|778.9|785.09|777.29|285
1659263100000|2022-07-31 10:25:00|785.92|778.12|787.12|779.32|788.9|781.1|785.5|777.7|465
1659263400000|2022-07-31 10:30:00|787.08|779.28|784.65|776.85|787.58|779.78|784.62|776.82|483
1659263700000|2022-07-31 10:35:00|784.71|776.91|786.09|778.29|786.57|778.77|784.61|776.81|462
1659264000000|2022-07-31 10:40:00|786.16|778.36|786.49|778.69|786.97|779.17|785.76|777.96|455
1659264300000|2022-07-31 10:45:00|786.47|778.67|786.74|778.94|786.96|779.16|785.99|778.19|482
1659264600000|2022-07-31 10:50:00|786.73|778.93|783.98|776.18|786.94|779.14|782.64|774.84|563
1659264900000|2022-07-31 10:55:00|783.97|776.17|789.68|781.88|790.77|782.97|783.9|776.1|755
1659265200000|2022-07-31 11:00:00|789.72|781.92|789.61|781.81|790.8|783|787.13|779.33|782
1659265500000|2022-07-31 11:05:00|789.57|781.77|788.08|780.28|789.57|781.77|787.65|779.85|553
1659265800000|2022-07-31 11:10:00|788.05|780.25|789.08|781.28|790.99|783.19|788|780.2|667
1659266100000|2022-07-31 11:15:00|789.1|781.3|787.35|779.55|790.37|782.57|787.12|779.32|646
1659266400000|2022-07-31 11:20:00|787.36|779.56|786.06|778.26|787.67|779.87|785.98|778.18|400
1659266700000|2022-07-31 11:25:00|786.05|778.25|782.44|774.64|786.05|778.25|782.24|774.44|615
1659267000000|2022-07-31 11:30:00|782.43|774.63|782.45|774.65|783.05|775.25|781.52|773.72|432
1659267300000|2022-07-31 11:35:00|782.46|774.66|783.62|775.82|783.84|776.04|781.52|773.72|411
1659267600000|2022-07-31 11:40:00|783.58|775.78|783.68|775.88|783.74|775.94|781.47|773.67|415
1659267900000|2022-07-31 11:45:00|783.71|775.91|783.99|776.19|784.63|776.83|782.72|774.92|535
1659268200000|2022-07-31 11:50:00|784|776.2|784.38|776.58|784.72|776.92|782.46|774.66|306
1659268500000|2022-07-31 11:55:00|784.37|776.57|785.82|778.02|787.31|779.51|784.23|776.43|474
1659268800000|2022-07-31 12:00:00|785.84|778.04|784.76|776.96|786.01|778.21|783.77|775.97|407
1659269100000|2022-07-31 12:05:00|784.81|777.01|783.3|775.5|785.11|777.31|783.3|775.5|409
1659269400000|2022-07-31 12:10:00|783.31|775.51|784.39|776.59|784.64|776.84|783.14|775.34|372
1659269700000|2022-07-31 12:15:00|784.4|776.6|781.5|773.7|784.63|776.83|780.99|773.19|355
1659270000000|2022-07-31 12:20:00|781.51|773.71|781.01|773.21|782.13|774.33|781|773.2|372
1659270300000|2022-07-31 12:25:00|781.02|773.22|782.9|775.1|782.96|775.16|780.78|772.98|352
1659270600000|2022-07-31 12:30:00|782.91|775.11|787.77|779.97|787.94|780.14|781.74|773.94|589
1659270900000|2022-07-31 12:35:00|787.81|780.01|788.44|780.64|789.74|781.94|787.81|780.01|459
1659271200000|2022-07-31 12:40:00|788.43|780.63|784.7|776.9|788.8|781|783.56|775.76|629
1659271500000|2022-07-31 12:45:00|784.68|776.88|787.79|779.99|787.9|780.1|783.79|775.99|507
1659271800000|2022-07-31 12:50:00|787.81|780.01|795.88|788.08|796.02|788.22|787.52|779.72|700
1659272100000|2022-07-31 12:55:00|795.86|788.06|794.33|786.53|796.99|789.19|793.75|785.95|563
1659272400000|2022-07-31 13:00:00|794.37|786.57|792.77|784.97|795.09|787.29|792.62|784.82|445
1659272700000|2022-07-31 13:05:00|792.74|784.94|793.01|785.21|794.42|786.62|792.74|784.94|504
1659273000000|2022-07-31 13:10:00|793.02|785.22|791.02|783.22|793.62|785.82|791|783.2|507
1659273300000|2022-07-31 13:15:00|790.99|783.19|788.93|781.13|791.02|783.22|788.92|781.12|519
1659273600000|2022-07-31 13:20:00|788.97|781.17|783.59|775.79|789.11|781.31|782.88|775.08|770
1659273900000|2022-07-31 13:25:00|783.58|775.78|788.96|781.16|791.03|783.23|783.54|775.74|686
1659274200000|2022-07-31 13:30:00|788.98|781.18|788.16|780.36|789|781.2|786.28|778.48|569
1659274500000|2022-07-31 13:35:00|788.25|780.45|787.03|779.23|788.75|780.95|787.03|779.23|482
1659274800000|2022-07-31 13:40:00|787.05|779.25|786.12|778.32|787.05|779.25|784.51|776.71|650
1659275100000|2022-07-31 13:45:00|786.16|778.36|786.02|778.22|786.33|778.53|785.08|777.28|626
1659275400000|2022-07-31 13:50:00|785.98|778.18|785.22|777.42|786.99|779.19|784.85|777.05|495
1659275700000|2022-07-31 13:55:00|785.23|777.43|784.97|777.17|786.45|778.65|784.96|777.16|452
1659276000000|2022-07-31 14:00:00|784.98|777.18|783.51|775.71|786.84|779.04|783.43|775.63|665
1659276300000|2022-07-31 14:05:00|783.54|775.74|784.86|777.06|785.93|778.13|782.83|775.03|523
1659276600000|2022-07-31 14:10:00|784.87|777.07|784.39|776.59|785.22|777.42|783.97|776.17|494
1659276900000|2022-07-31 14:15:00|784.37|776.57|786.48|778.68|786.49|778.69|784.14|776.34|474
1659277200000|2022-07-31 14:20:00|786.5|778.7|787.61|779.81|788.75|780.95|786.5|778.7|572
1659277500000|2022-07-31 14:25:00|787.64|779.84|789.68|781.88|789.69|781.89|786.1|778.3|524
1659277800000|2022-07-31 14:30:00|789.69|781.89|790.57|782.77|791.98|784.18|789.53|781.73|657
1659278100000|2022-07-31 14:35:00|790.56|782.76|790.03|782.23|791.12|783.32|789.88|782.08|487
1659278400000|2022-07-31 14:40:00|790.02|782.22|778.93|771.13|790.12|782.32|777.92|770.12|736
1659278700000|2022-07-31 14:45:00|778.85|771.05|781.42|773.62|782.6|774.8|776.29|768.49|923
1659279000000|2022-07-31 14:50:00|781.45|773.65|780.37|772.57|782.43|774.63|779.28|771.48|756
1659279300000|2022-07-31 14:55:00|780.34|772.54|778.64|770.84|780.42|772.62|776.37|768.57|632
1659279600000|2022-07-31 15:00:00|778.59|770.79|780.51|772.71|780.69|772.89|777.31|769.51|776
1659279900000|2022-07-31 15:05:00|780.55|772.75|781.12|773.32|781.34|773.54|779.67|771.87|507
1659280200000|2022-07-31 15:10:00|781.1|773.3|778.05|770.25|781.21|773.41|777.78|769.98|509
1659280500000|2022-07-31 15:15:00|778.03|770.23|780.82|773.02|780.82|773.02|777.55|769.75|539
1659280800000|2022-07-31 15:20:00|780.81|773.01|783.35|775.55|783.9|776.1|780.8|773|574
1659281100000|2022-07-31 15:25:00|783.17|775.37|782.63|774.83|783.39|775.59|782.27|774.47|361
1659281400000|2022-07-31 15:30:00|782.65|774.85|783.16|775.36|783.39|775.59|782.65|774.85|393
1659281700000|2022-07-31 15:35:00|783.13|775.33|786.81|779.01|786.92|779.12|783|775.2|578
1659282000000|2022-07-31 15:40:00|786.8|779|785.68|777.88|786.8|779|784.43|776.63|481
1659282300000|2022-07-31 15:45:00|785.7|777.9|785.16|777.36|786.34|778.54|785.01|777.21|414
1659282600000|2022-07-31 15:50:00|785.19|777.39|787.87|780.07|788.48|780.68|785.06|777.26|588
1659282900000|2022-07-31 15:55:00|787.89|780.09|787.81|780.01|788.02|780.22|787.06|779.26|522
1659283200000|2022-07-31 16:00:00|787.77|779.97|787.31|779.51|788.86|781.06|787.22|779.42|659
1659283500000|2022-07-31 16:05:00|787.26|779.46|789.41|781.61|789.76|781.96|784.5|776.7|670
1659283800000|2022-07-31 16:10:00|789.4|781.6|789.86|782.06|790.19|782.39|788.49|780.69|618
1659284100000|2022-07-31 16:15:00|789.88|782.08|784.79|776.99|790.8|783|782.34|774.54|754
1659284400000|2022-07-31 16:20:00|784.8|777|788.66|780.86|789.39|781.59|783.21|775.41|731
1659284700000|2022-07-31 16:25:00|788.67|780.87|787.51|779.71|788.92|781.12|786.69|778.89|727
1659285000000|2022-07-31 16:30:00|787.55|779.75|793.35|785.55|793.78|785.98|787.53|779.73|661
1659285300000|2022-07-31 16:35:00|793.33|785.53|797.82|790.02|800.31|792.51|793.33|785.53|855
1659285600000|2022-07-31 16:40:00|797.81|790.01|802.36|794.56|802.6|794.8|796.93|789.13|694
1659285900000|2022-07-31 16:45:00|802.37|794.57|800.54|792.74|804.41|796.61|799.75|791.95|811
1659286200000|2022-07-31 16:50:00|800.55|792.75|797.03|789.23|800.69|792.89|796.96|789.16|640
1659286500000|2022-07-31 16:55:00|797|789.2|797.7|789.9|798.13|790.33|795.71|787.91|595
1659286800000|2022-07-31 17:00:00|797.71|789.91|795.73|787.93|798.05|790.25|794.85|787.05|494
1659287100000|2022-07-31 17:05:00|795.7|787.9|798.54|790.74|798.61|790.81|795.36|787.56|498
1659287400000|2022-07-31 17:10:00|798.53|790.73|797.75|789.95|799.8|792|796.83|789.03|514
1659287700000|2022-07-31 17:15:00|797.77|789.97|796.85|789.05|798.42|790.62|796.76|788.96|524
1659288000000|2022-07-31 17:20:00|796.84|789.04|795.73|787.93|797.54|789.74|794.87|787.07|606
1659288300000|2022-07-31 17:25:00|795.74|787.94|794.63|786.83|795.75|787.95|793.56|785.76|511
1659288600000|2022-07-31 17:30:00|794.62|786.82|794.02|786.22|794.7|786.9|792.37|784.57|426
1659288900000|2022-07-31 17:35:00|794.04|786.24|792.27|784.47|794.18|786.38|791.36|783.56|421
1659289200000|2022-07-31 17:40:00|792.28|784.48|792.2|784.4|792.7|784.9|790.7|782.9|563
1659289500000|2022-07-31 17:45:00|792.28|784.48|790.71|782.91|792.69|784.89|790.68|782.88|453
1659289800000|2022-07-31 17:50:00|790.73|782.93|791.76|783.96|792.06|784.26|790.69|782.89|408
1659290100000|2022-07-31 17:55:00|791.77|783.97|796.22|788.42|801.82|794.02|791.77|783.97|790
1659290400000|2022-07-31 18:00:00|796.19|788.39|798.3|790.5|798.3|790.5|796.1|788.3|628
1659290700000|2022-07-31 18:05:00|798.29|790.49|805.05|797.25|805.35|797.55|798.13|790.33|843
1659291000000|2022-07-31 18:10:00|805.06|797.26|807.34|799.54|809.4|801.6|805.04|797.24|942
1659291300000|2022-07-31 18:15:00|807.4|799.6|804.59|796.79|808.81|801.01|803.46|795.66|955
1659291600000|2022-07-31 18:20:00|804.57|796.77|806.44|798.64|807.22|799.42|804.49|796.69|818
1659291900000|2022-07-31 18:25:00|806.56|798.76|790.83|783.03|808.45|800.65|790.5|782.7|925
1659292200000|2022-07-31 18:30:00|790.89|783.09|779.89|772.09|794.12|786.32|776.85|769.05|1077
1659292500000|2022-07-31 18:35:00|779.74|771.94|783.72|775.92|784.75|776.95|775.93|768.13|1052
1659292800000|2022-07-31 18:40:00|783.7|775.9|784.83|777.03|785.24|777.44|780.06|772.26|1035
1659293100000|2022-07-31 18:45:00|784.82|777.02|784.28|776.48|785.14|777.34|781.65|773.85|888
1659293400000|2022-07-31 18:50:00|784.29|776.49|789.94|782.14|789.98|782.18|783.08|775.28|814
1659293700000|2022-07-31 18:55:00|789.98|782.18|792.95|785.15|793.02|785.22|788.34|780.54|875
1659294000000|2022-07-31 19:00:00|792.92|785.12|800.02|792.22|800.02|792.22|790.77|782.97|869
1659294300000|2022-07-31 19:05:00|800.03|792.23|801.85|794.05|802.5|794.7|797.09|789.29|949
1659294600000|2022-07-31 19:10:00|801.83|794.03|802.81|795.01|803.02|795.22|801.3|793.5|781
1659294900000|2022-07-31 19:15:00|802.8|795|806.03|798.23|808.82|801.02|802.23|794.43|903
1659295200000|2022-07-31 19:20:00|806.06|798.26|807.54|799.74|809.97|802.17|805.99|798.19|855
1659295500000|2022-07-31 19:25:00|807.52|799.72|803.46|795.66|807.52|799.72|801.67|793.87|718
1659295800000|2022-07-31 19:30:00|803.47|795.67|802.76|793.46|804.25|795.69|802.54|793.24|694
1659296100000|2022-07-31 19:35:00|802.77|793.47|805.69|796.39|806.37|797.07|802.17|792.87|655
1659296400000|2022-07-31 19:40:00|805.7|796.4|802.55|793.25|805.86|796.56|802.29|792.99|686
1659296700000|2022-07-31 19:45:00|802.56|793.26|800.94|791.64|802.58|793.28|799.91|790.61|586
1659297000000|2022-07-31 19:50:00|800.93|791.63|799.47|790.17|801.83|792.53|798.86|789.56|534
1659297300000|2022-07-31 19:55:00|799.48|790.18|796.74|787.44|800.25|790.95|795.75|786.45|622
1659297600000|2022-07-31 20:00:00|796.72|787.42|797.5|788.2|799.86|790.56|796.14|786.84|730
1659297900000|2022-07-31 20:05:00|797.49|788.19|796.58|787.28|797.66|788.36|795.97|786.67|393
1659298200000|2022-07-31 20:10:00|796.57|787.27|797.65|788.35|798.9|789.6|796.52|787.22|368
1659298500000|2022-07-31 20:15:00|797.63|788.33|798.11|788.81|798.5|789.2|796.92|787.62|432
1659298800000|2022-07-31 20:20:00|798.1|788.8|796.62|787.32|798.14|788.84|793.88|784.58|625
1659299100000|2022-07-31 20:25:00|796.61|787.31|795.59|786.29|797.23|787.93|795.57|786.27|470
1659299400000|2022-07-31 20:30:00|795.58|786.28|794.37|785.07|795.68|786.38|793.48|784.18|584
1659299700000|2022-07-31 20:35:00|794.29|784.99|794.07|784.77|794.57|785.27|793.44|784.14|517
1659300000000|2022-07-31 20:40:00|794.04|784.74|795.99|786.69|796.47|787.17|793.64|784.34|397
1659300300000|2022-07-31 20:45:00|796|786.7|796.46|787.16|797.92|788.62|795.48|786.18|443
1659300600000|2022-07-31 20:50:00|796.42|787.12|799.09|789.79|799.48|790.18|796.16|786.86|501
1659300900000|2022-07-31 20:55:00|799.08|789.78|798.81|789.51|799.42|790.12|797.73|788.43|492
1659301200000|2022-07-31 21:00:00|798.8|789.5|798.73|790.93|799.32|791.52|798|789.39|417
1659301500000|2022-07-31 21:05:00|798.75|790.95|799.37|791.57|800.12|792.32|796.25|788.45|529
1659301800000|2022-07-31 21:10:00|799.35|791.55|801.63|793.83|801.75|793.95|799.19|791.39|406
1659302100000|2022-07-31 21:15:00|801.62|793.82|801.8|794|802.07|794.27|801.53|793.73|396
1659302400000|2022-07-31 21:20:00|801.78|793.98|800.59|792.79|802.1|794.3|800.46|792.66|402
1659302700000|2022-07-31 21:25:00|800.61|792.81|799.3|791.5|800.84|793.04|799.2|791.4|440
1659303000000|2022-07-31 21:30:00|799.28|791.48|796.7|788.9|799.31|791.51|796.67|788.87|445
1659303300000|2022-07-31 21:35:00|796.69|788.89|794.28|786.48|796.92|789.12|793.82|786.02|514
1659303600000|2022-07-31 21:40:00|794.27|786.47|791.7|783.9|794.88|787.08|790.06|782.26|753
1659303900000|2022-07-31 21:45:00|791.71|783.91|790.94|783.14|791.86|784.06|789.69|781.89|668
1659304200000|2022-07-31 21:50:00|790.95|783.15|791.29|783.49|792.28|784.48|790.72|782.92|762
1659304500000|2022-07-31 21:55:00|791.28|783.48|791.55|783.75|792.91|785.11|790.97|783.17|681
1659304800000|2022-07-31 22:00:00|791.54|783.74|789.49|781.69|791.96|784.16|787.58|779.78|863
1659305100000|2022-07-31 22:05:00|789.47|781.67|789.89|782.09|789.96|782.16|788.28|780.48|656
1659305400000|2022-07-31 22:10:00|789.9|782.1|787.08|779.28|790.69|782.89|786.73|778.93|686
1659305700000|2022-07-31 22:15:00|787.07|779.27|786.21|778.41|788.69|780.89|785.69|777.89|734
1659306000000|2022-07-31 22:20:00|786.24|778.44|784.57|776.77|786.56|778.76|783.7|775.9|789
1659306300000|2022-07-31 22:25:00|784.59|776.79|782.35|774.55|784.92|777.12|779.21|771.41|845
1659306600000|2022-07-31 22:30:00|782.45|774.65|777.42|769.62|782.46|774.66|776.55|768.75|961
1659306900000|2022-07-31 22:35:00|777.3|769.5|769.63|761.83|778.08|770.28|768.71|760.91|822
1659307200000|2022-07-31 22:40:00|769.47|761.67|770.14|762.34|772.46|764.66|768.85|761.05|903
1659307500000|2022-07-31 22:45:00|770.15|762.35|765.33|757.53|770.33|762.53|765.33|757.53|798
1659307800000|2022-07-31 22:50:00|765.35|757.55|766.86|759.06|768.8|761|765.15|757.35|782
1659308100000|2022-07-31 22:55:00|766.85|759.05|770|762.2|770.12|762.32|765.42|757.62|803
1659308400000|2022-07-31 23:00:00|770.01|762.21|767.42|759.62|770.02|762.22|765.7|757.9|817
1659308700000|2022-07-31 23:05:00|767.41|759.61|762.23|754.43|767.44|759.64|761.7|753.9|756
1659309000000|2022-07-31 23:10:00|762.25|754.45|765.21|757.41|766.88|759.08|762.25|754.45|676
1659309300000|2022-07-31 23:15:00|765.19|757.39|766.19|758.39|767.11|759.31|764.94|757.14|652
1659309600000|2022-07-31 23:20:00|766.2|758.4|767.49|759.69|767.69|759.89|765.87|758.07|559
1659309900000|2022-07-31 23:25:00|767.48|759.68|766.05|758.25|767.5|759.7|765.48|757.68|682
1659310200000|2022-07-31 23:30:00|766.06|758.26|768.7|760.9|768.7|760.9|765.95|758.15|548
1659310500000|2022-07-31 23:35:00|768.68|760.88|773|765.2|773.08|765.28|768.53|760.73|565
1659310800000|2022-07-31 23:40:00|772.99|765.19|773.46|765.66|776.35|768.55|772.64|764.84|795
1659311100000|2022-07-31 23:45:00|773.45|765.65|772.07|764.27|773.45|765.65|769.15|761.35|745
1659311400000|2022-07-31 23:50:00|772.08|764.28|770.58|762.78|772.58|764.78|767.46|759.66|822
1659311700000|2022-07-31 23:55:00|770.31|762.51|769.45|761.65|771.91|764.11|769.45|761.65|691
1659312000000|2022-08-01 00:00:00|769.44|761.64|768.41|760.61|770.49|762.69|766.38|758.58|804
1659312300000|2022-08-01 00:05:00|768.52|760.72|770.03|762.23|770.71|762.91|767.59|759.79|661
1659312600000|2022-08-01 00:10:00|770.05|762.25|770.11|762.31|771.03|763.23|768.84|761.04|619
1659312900000|2022-08-01 00:15:00|770.24|762.44|772.19|764.39|774.06|766.26|770.13|762.33|740
1659313200000|2022-08-01 00:20:00|772.17|764.37|772.59|764.79|772.74|764.94|770.57|762.77|613
1659313500000|2022-08-01 00:25:00|772.6|764.8|775.34|767.54|775.35|767.55|771.72|763.92|659
1659313800000|2022-08-01 00:30:00|775.33|767.53|774.7|766.9|777.65|769.85|774.27|766.47|638
1659314100000|2022-08-01 00:35:00|774.71|766.91|776.36|768.56|776.86|769.06|774.39|766.59|597
1659314400000|2022-08-01 00:40:00|776.4|768.6|777.22|769.42|777.89|770.09|776.2|768.4|598
1659314700000|2022-08-01 00:45:00|777.45|769.65|776.42|768.62|778.16|770.36|775.75|767.95|555
1659315000000|2022-08-01 00:50:00|776.39|768.59|778.19|770.39|778.42|770.62|776.08|768.28|507
1659315300000|2022-08-01 00:55:00|778.25|770.45|778.35|770.55|779.27|771.47|777.71|769.91|528
1659315600000|2022-08-01 01:00:00|778.37|770.57|775.62|767.82|778.41|770.61|774.03|766.23|553
1659315900000|2022-08-01 01:05:00|775.61|767.81|781.47|773.67|781.47|773.67|774.45|766.65|546
1659316200000|2022-08-01 01:10:00|781.44|773.64|783.16|775.36|783.28|775.48|780.69|772.89|446
1659316500000|2022-08-01 01:15:00|783.17|775.37|786.44|778.64|788.06|780.26|781.83|774.03|699
1659316800000|2022-08-01 01:20:00|786.41|778.61|786.86|779.06|787.01|779.21|785.03|777.23|417
1659317100000|2022-08-01 01:25:00|786.85|779.05|788.27|780.47|789.4|781.6|786.55|778.75|492
1659317400000|2022-08-01 01:30:00|788.28|780.48|787.05|779.25|789.24|781.44|786.91|779.11|458
1659317700000|2022-08-01 01:35:00|787.07|779.27|790.99|783.19|791.01|783.21|787.07|779.27|456
1659318000000|2022-08-01 01:40:00|791|783.2|790.25|782.45|791.11|783.31|787.67|779.87|561
1659318300000|2022-08-01 01:45:00|790.27|782.47|787.18|779.38|790.9|783.1|786.61|778.81|541
1659318600000|2022-08-01 01:50:00|787.1|779.3|786.3|778.5|788.28|780.48|785.83|778.03|604
1659318900000|2022-08-01 01:55:00|786.25|778.45|788.37|780.57|788.37|780.57|785.82|778.02|649
1659319200000|2022-08-01 02:00:00|788.36|780.56|791.03|783.23|792.03|784.23|788.18|780.38|726
1659319500000|2022-08-01 02:05:00|791.01|783.21|786.5|778.7|791.34|783.54|785.86|778.06|690
1659319800000|2022-08-01 02:10:00|786.38|778.58|786.15|778.35|786.79|778.99|784.78|776.98|545
1659320100000|2022-08-01 02:15:00|786.12|778.32|784.17|776.37|786.59|778.79|783.76|775.96|748
1659320400000|2022-08-01 02:20:00|784.25|776.45|783.4|775.6|784.69|776.89|782.68|774.88|563
1659320700000|2022-08-01 02:25:00|783.42|775.62|782.36|774.56|784.01|776.21|781.37|773.57|528
1659321000000|2022-08-01 02:30:00|782.37|774.57|780.78|772.98|782.99|775.19|780.78|772.98|512
1659321300000|2022-08-01 02:35:00|780.77|772.97|778.74|770.94|780.84|773.04|777.67|769.87|583
1659321600000|2022-08-01 02:40:00|778.73|770.93|778.91|771.11|779.43|771.63|777.99|770.19|435
1659321900000|2022-08-01 02:45:00|778.92|771.12|778.08|770.28|780.17|772.37|777.7|769.9|461
1659322200000|2022-08-01 02:50:00|778.09|770.29|778.79|770.99|779.71|771.91|777.55|769.75|510
1659322500000|2022-08-01 02:55:00|778.74|770.94|780.76|772.96|780.77|772.97|778.09|770.29|493
1659322800000|2022-08-01 03:00:00|780.74|772.94|780.53|772.73|781.86|774.06|780.18|772.38|572
1659323100000|2022-08-01 03:05:00|780.49|772.69|778.55|770.75|782.24|774.44|778.09|770.29|517
1659323400000|2022-08-01 03:10:00|778.57|770.77|778.42|770.62|778.65|770.85|777.39|769.59|489
1659323700000|2022-08-01 03:15:00|778.62|770.82|776.18|768.38|778.71|770.91|775.65|767.85|647
1659324000000|2022-08-01 03:20:00|776.14|768.34|775.63|767.83|776.96|769.16|775.44|767.64|491
1659324300000|2022-08-01 03:25:00|775.68|767.88|774.24|766.44|776.08|768.28|774.1|766.3|566
1659324600000|2022-08-01 03:30:00|774.22|766.42|774.77|766.97|775.18|767.38|773.76|765.96|552
1659324900000|2022-08-01 03:35:00|774.76|766.96|775.57|767.77|776.48|768.68|774.44|766.64|519
1659325200000|2022-08-01 03:40:00|775.58|767.78|775.36|767.56|776.02|768.22|775.04|767.24|465
1659325500000|2022-08-01 03:45:00|775.34|767.54|777.69|769.89|778.82|771.02|774.88|767.08|608
1659325800000|2022-08-01 03:50:00|777.67|769.87|778.93|771.13|779.12|771.32|777.55|769.75|504
1659326100000|2022-08-01 03:55:00|778.94|771.14|779.81|772.01|780|772.2|778.91|771.11|455
1659326400000|2022-08-01 04:00:00|779.8|772|779.69|771.89|781.06|773.26|779.28|771.48|531
1659326700000|2022-08-01 04:05:00|779.68|771.88|777.79|769.99|779.74|771.94|777.45|769.65|490
1659327000000|2022-08-01 04:10:00|777.8|770|778.65|770.85|780.08|772.28|777.8|770|400
1659327300000|2022-08-01 04:15:00|778.66|770.86|778.24|770.44|778.86|771.06|777.28|769.48|445
1659327600000|2022-08-01 04:20:00|778.23|770.43|782.83|775.03|783.3|775.5|778.23|770.43|553
1659327900000|2022-08-01 04:25:00|782.85|775.05|782.41|774.61|783.32|775.52|782.23|774.43|529
1659328200000|2022-08-01 04:30:00|782.43|774.63|783.11|775.31|783.51|775.71|782.26|774.46|507
1659328500000|2022-08-01 04:35:00|783.1|775.3|781.71|773.91|783.79|775.99|781.71|773.91|438
1659328800000|2022-08-01 04:40:00|781.74|773.94|783.03|775.23|783.05|775.25|781.69|773.89|351
1659329100000|2022-08-01 04:45:00|783.02|775.22|782.02|774.22|783.03|775.23|781.24|773.44|464
1659329400000|2022-08-01 04:50:00|782.01|774.21|782.38|774.58|782.57|774.77|781.43|773.63|320
1659329700000|2022-08-01 04:55:00|782.39|774.59|782.51|774.71|783.74|775.94|781.72|773.92|350
1659330000000|2022-08-01 05:00:00|782.49|774.69|782.68|774.88|784.12|776.32|782.37|774.57|381
1659330300000|2022-08-01 05:05:00|782.71|774.91|781.88|774.08|783.09|775.29|781.76|773.96|347
1659330600000|2022-08-01 05:10:00|781.87|774.07|779.62|771.82|781.89|774.09|779.57|771.77|479
1659330900000|2022-08-01 05:15:00|779.61|771.81|779.73|771.93|780.19|772.39|776.75|768.95|636
1659331200000|2022-08-01 05:20:00|779.72|771.92|779.75|771.95|780.37|772.57|779.43|771.63|473
1659331500000|2022-08-01 05:25:00|779.73|771.93|781.84|774.04|782.77|774.97|779.53|771.73|355
1659331800000|2022-08-01 05:30:00|781.86|774.06|780.31|772.51|782.53|774.73|780.23|772.43|457
1659332100000|2022-08-01 05:35:00|780.34|772.54|781.64|773.84|781.87|774.07|778.83|771.03|618
1659332400000|2022-08-01 05:40:00|781.67|773.87|775.51|767.71|781.68|773.88|774.86|767.06|575
1659332700000|2022-08-01 05:45:00|775.58|767.78|778.18|770.38|778.31|770.51|774.84|767.04|536
1659333000000|2022-08-01 05:50:00|778.07|770.27|776.76|768.96|778.21|770.41|776.35|768.55|434
1659333300000|2022-08-01 05:55:00|776.81|769.01|777.69|769.89|780.8|773|776.22|768.42|592
1659333600000|2022-08-01 06:00:00|777.68|769.88|777.28|769.48|777.69|769.89|776.62|768.82|504
1659333900000|2022-08-01 06:05:00|777.27|769.47|776.6|768.8|777.55|769.75|775.94|768.14|543
1659334200000|2022-08-01 06:10:00|776.63|768.83|775.97|768.17|777.63|769.83|775.77|767.97|577
1659334500000|2022-08-01 06:15:00|775.96|768.16|773.1|765.3|775.99|768.19|772.95|765.15|680
1659334800000|2022-08-01 06:20:00|773.09|765.29|772.5|764.7|773.75|765.95|772.24|764.44|512
1659335100000|2022-08-01 06:25:00|772.49|764.69|766.66|758.86|772.52|764.72|766.4|758.6|823
1659335400000|2022-08-01 06:30:00|766.67|758.87|767.84|760.04|768.38|760.58|764.94|757.14|679
1659335700000|2022-08-01 06:35:00|767.91|760.11|766.04|758.24|768.22|760.42|765.41|757.61|664
1659336000000|2022-08-01 06:40:00|766.05|758.25|767.67|759.87|768.43|760.63|764.66|756.86|707
1659336300000|2022-08-01 06:45:00|767.68|759.88|768.56|760.76|769.01|761.21|766.7|758.9|675
1659336600000|2022-08-01 06:50:00|768.59|760.79|769.07|761.27|769.6|761.8|768.08|760.28|624
1659336900000|2022-08-01 06:55:00|769.08|761.28|769.06|761.26|770.28|762.48|768.33|760.53|613
1659337200000|2022-08-01 07:00:00|769.02|761.22|769.23|761.43|769.91|762.11|767.9|760.1|640
1659337500000|2022-08-01 07:05:00|769.24|761.44|769.59|761.79|770.74|762.94|768.9|761.1|627
1659337800000|2022-08-01 07:10:00|769.62|761.82|767.4|759.6|770.19|762.39|767.4|759.6|625
1659338100000|2022-08-01 07:15:00|767.42|759.62|763.58|755.78|767.44|759.64|762.49|754.69|837
1659338400000|2022-08-01 07:20:00|763.59|755.79|764.27|756.47|764.63|756.83|763.27|755.47|578
1659338700000|2022-08-01 07:25:00|764.26|756.46|764.03|756.23|764.34|756.54|763.21|755.41|559
1659339000000|2022-08-01 07:30:00|763.98|756.18|766.62|758.82|768.19|760.39|763.94|756.14|694
1659339300000|2022-08-01 07:35:00|766.58|758.78|768.17|760.37|768.61|760.81|766.57|758.77|502
1659339600000|2022-08-01 07:40:00|768.19|760.39|770.22|762.42|770.22|762.42|767.39|759.59|519
1659339900000|2022-08-01 07:45:00|770.23|762.43|772.29|764.49|772.63|764.83|770.18|762.38|574
1659340200000|2022-08-01 07:50:00|772.3|764.5|773.23|765.43|773.24|765.44|772.28|764.48|432
1659340500000|2022-08-01 07:55:00|773.24|765.44|774.26|766.46|775.06|767.26|772.91|765.11|553
1659340800000|2022-08-01 08:00:00|774.24|766.44|775.65|767.85|776.17|768.37|774.21|766.41|591
1659341100000|2022-08-01 08:05:00|775.69|767.89|775.83|768.03|776.14|768.34|774.75|766.95|434
1659341400000|2022-08-01 08:10:00|775.85|768.05|774.89|767.09|776.39|768.59|774.15|766.35|464
1659341700000|2022-08-01 08:15:00|774.9|767.1|776.96|769.16|778|770.2|773.54|765.74|557
1659342000000|2022-08-01 08:20:00|776.97|769.17|774.07|766.27|777.04|769.24|773.87|766.07|532
1659342300000|2022-08-01 08:25:00|774.1|766.3|771.94|764.14|774.23|766.43|771.66|763.86|433
1659342600000|2022-08-01 08:30:00|771.95|764.15|773.82|766.02|774.35|766.55|771.76|763.96|592
1659342900000|2022-08-01 08:35:00|773.83|766.03|772.62|764.82|774.37|766.57|771.85|764.05|419
1659343200000|2022-08-01 08:40:00|772.6|764.8|770.72|762.92|772.63|764.83|770.25|762.45|457
1659343500000|2022-08-01 08:45:00|770.71|762.91|770.68|762.88|770.73|762.93|768.29|760.49|521
1659343800000|2022-08-01 08:50:00|770.69|762.89|769.08|761.28|770.72|762.92|768.94|761.14|375
1659344100000|2022-08-01 08:55:00|769.09|761.29|768.84|761.04|769.77|761.97|768.65|760.85|410
1659344400000|2022-08-01 09:00:00|768.83|761.03|769.63|761.83|769.68|761.88|767.5|759.7|453
1659344700000|2022-08-01 09:05:00|769.64|761.84|771.14|763.34|771.3|763.5|769.2|761.4|411
1659345000000|2022-08-01 09:10:00|771.15|763.35|773.82|766.02|773.89|766.09|771.14|763.34|434
1659345300000|2022-08-01 09:15:00|773.84|766.04|772.97|765.17|773.91|766.11|771.95|764.15|374
1659345600000|2022-08-01 09:20:00|772.96|765.16|775.25|767.45|775.29|767.49|772.96|765.16|428
1659345900000|2022-08-01 09:25:00|775.23|767.43|773.53|765.73|775.32|767.52|773.34|765.54|439
1659346200000|2022-08-01 09:30:00|773.45|765.65|776.8|769|777.53|769.73|773.4|765.6|410
1659346500000|2022-08-01 09:35:00|776.79|768.99|775.44|767.64|776.79|768.99|774.51|766.71|396
1659346800000|2022-08-01 09:40:00|775.42|767.62|774.78|766.98|775.93|768.13|774.72|766.92|386
1659347100000|2022-08-01 09:45:00|774.79|766.99|775.4|767.6|775.81|768.01|773.49|765.69|427
1659347400000|2022-08-01 09:50:00|775.45|767.65|772.33|764.53|775.49|767.69|772.23|764.43|459
1659347700000|2022-08-01 09:55:00|772.28|764.48|772.79|764.99|773.42|765.62|771.62|763.82|474
1659348000000|2022-08-01 10:00:00|772.78|764.98|772.85|765.05|773.48|765.68|771.82|764.02|483
1659348300000|2022-08-01 10:05:00|772.84|765.04|771.07|763.27|772.89|765.09|770.69|762.89|520
1659348600000|2022-08-01 10:10:00|770.97|763.17|768.24|760.44|770.97|763.17|767.94|760.14|478
1659348900000|2022-08-01 10:15:00|768.29|760.49|769|761.2|769.68|761.88|767.91|760.11|596
1659349200000|2022-08-01 10:20:00|769.02|761.22|767.58|759.78|769.02|761.22|767.13|759.33|537
1659349500000|2022-08-01 10:25:00|767.55|759.75|767.67|759.87|767.92|760.12|766.9|759.1|509
1659349800000|2022-08-01 10:30:00|767.69|759.89|766.76|758.96|767.69|759.89|764.35|756.55|619
1659350100000|2022-08-01 10:35:00|766.75|758.95|766.01|758.21|767.3|759.5|763.56|755.76|772
1659350400000|2022-08-01 10:40:00|765.99|758.19|761.47|753.67|766.23|758.43|761.44|753.64|793
1659350700000|2022-08-01 10:45:00|761.03|753.23|759.64|751.84|762.62|754.82|757.77|749.97|973
1659351000000|2022-08-01 10:50:00|759.65|751.85|756.14|748.34|759.65|751.85|755.87|748.07|866
1659351300000|2022-08-01 10:55:00|756.13|748.33|757.19|749.39|757.68|749.88|756.04|748.24|782
1659351600000|2022-08-01 11:00:00|757.2|749.4|756.02|748.22|758.22|750.42|755.65|747.85|718
1659351900000|2022-08-01 11:05:00|756|748.2|754.93|747.13|756.18|748.38|752.67|744.87|810
1659352200000|2022-08-01 11:10:00|754.92|747.12|755.03|747.23|755.12|747.32|753.49|745.69|777
1659352500000|2022-08-01 11:15:00|755.05|747.25|759.8|752|759.94|752.14|754.81|747.01|774
1659352800000|2022-08-01 11:20:00|759.79|751.99|757.87|750.07|760.6|752.8|757.49|749.69|681
1659353100000|2022-08-01 11:25:00|757.98|750.18|758.78|750.98|759.14|751.34|756.99|749.19|622
1659353400000|2022-08-01 11:30:00|758.8|751|758.88|751.08|759.78|751.98|757.98|750.18|497
1659353700000|2022-08-01 11:35:00|758.86|751.06|759.64|751.84|759.8|752|758.79|750.99|594
1659354000000|2022-08-01 11:40:00|759.63|751.83|763.08|755.28|763.86|756.06|759.47|751.67|766
1659354300000|2022-08-01 11:45:00|763.09|755.29|764.27|756.47|764.9|757.1|762.88|755.08|711
1659354600000|2022-08-01 11:50:00|764.23|756.43|764.38|756.58|764.83|757.03|763.49|755.69|640
1659354900000|2022-08-01 11:55:00|764.37|756.57|764.58|756.78|764.76|756.96|763.92|756.12|651
1659355200000|2022-08-01 12:00:00|764.55|756.75|762.73|754.93|764.97|757.17|762.58|754.78|700
1659355500000|2022-08-01 12:05:00|762.74|754.94|762.52|754.72|763.44|755.64|760.83|753.03|655
1659355800000|2022-08-01 12:10:00|762.54|754.74|762.2|754.4|763.56|755.76|761.76|753.96|532
1659356100000|2022-08-01 12:15:00|762.19|754.39|760.95|753.15|763.1|755.3|760.67|752.87|583
1659356400000|2022-08-01 12:20:00|760.93|753.13|760.52|752.72|760.98|753.18|759.58|751.78|528
1659356700000|2022-08-01 12:25:00|760.5|752.7|761.88|754.08|762.13|754.33|758.86|751.06|595
1659357000000|2022-08-01 12:30:00|761.89|754.09|765.22|757.42|767.3|759.5|761.74|753.94|875
1659357300000|2022-08-01 12:35:00|765.23|757.43|764.8|757|765.31|757.51|763.86|756.06|640
1659357600000|2022-08-01 12:40:00|764.74|756.94|761.99|754.19|765.07|757.27|760.45|752.65|745
1659357900000|2022-08-01 12:45:00|761.95|754.15|758.57|750.77|761.96|754.16|757.81|750.01|696
1659358200000|2022-08-01 12:50:00|758.58|750.78|758.08|750.28|759.96|752.16|757.87|750.07|740
1659358500000|2022-08-01 12:55:00|758.1|750.3|758.37|750.57|759.78|751.98|757.62|749.82|723
1659358800000|2022-08-01 13:00:00|758.4|750.6|755.63|747.83|758.63|750.83|755.35|747.55|807
1659359100000|2022-08-01 13:05:00|755.62|747.82|756.33|748.53|757.09|749.29|755.53|747.73|741
1659359400000|2022-08-01 13:10:00|756.36|748.56|753.5|745.7|756.36|748.56|752.83|745.03|774
1659359700000|2022-08-01 13:15:00|753.53|745.73|755.42|747.62|755.95|748.15|751.96|744.16|861
1659360000000|2022-08-01 13:20:00|755.43|747.63|757.61|749.81|760.08|752.28|755.13|747.33|766
1659360300000|2022-08-01 13:25:00|757.62|749.82|756.61|748.81|757.65|749.85|754.32|746.52|773
1659360600000|2022-08-01 13:30:00|756.63|748.83|754.87|747.07|757.7|749.9|750.35|742.55|1063
1659360900000|2022-08-01 13:35:00|754.85|747.05|755|747.2|757.02|749.22|750.92|743.12|1012
1659361200000|2022-08-01 13:40:00|755.01|747.21|762.04|754.24|762.37|754.57|753.94|746.14|968
1659361500000|2022-08-01 13:45:00|762.05|754.25|761.63|753.83|764.68|756.88|760.57|752.77|931
1659361800000|2022-08-01 13:50:00|761.67|753.87|766.32|758.52|766.34|758.54|760.99|753.19|894
1659362100000|2022-08-01 13:55:00|766.36|758.56|766.26|758.46|768.88|761.08|765.12|757.32|899
1659362400000|2022-08-01 14:00:00|766.25|758.45|770.83|763.03|771.43|763.63|765.04|757.24|955
1659362700000|2022-08-01 14:05:00|770.82|763.02|776.9|769.1|776.98|769.18|770.55|762.75|971
1659363000000|2022-08-01 14:10:00|776.74|768.94|779.17|771.37|781.72|773.92|776.74|768.94|957
1659363300000|2022-08-01 14:15:00|779.18|771.38|773.32|765.52|782.23|774.43|772.79|764.99|922
1659363600000|2022-08-01 14:20:00|773.3|765.5|773.77|765.97|775.27|767.47|772.16|764.36|922
1659363900000|2022-08-01 14:25:00|773.7|765.9|769.94|762.14|773.96|766.16|768.15|760.35|922
1659364200000|2022-08-01 14:30:00|769.98|762.18|768.9|761.1|771.42|763.62|767.88|760.08|883
1659364500000|2022-08-01 14:35:00|769.01|761.21|770.62|762.82|771.26|763.46|768.06|760.26|857
1659364800000|2022-08-01 14:40:00|770.61|762.81|774.54|766.74|774.92|767.12|770.32|762.52|767
1659365100000|2022-08-01 14:45:00|774.53|766.73|777.12|769.32|778.46|770.66|774.39|766.59|822
1659365400000|2022-08-01 14:50:00|777.15|769.35|778.09|770.29|779|771.2|777.06|769.26|805
1659365700000|2022-08-01 14:55:00|778.1|770.3|778.19|770.39|778.94|771.14|776.46|768.66|851
1659366000000|2022-08-01 15:00:00|778.32|770.52|775.61|767.81|779.07|771.27|775.21|767.41|817
1659366300000|2022-08-01 15:05:00|775.63|767.83|775.8|768|775.94|768.14|773.44|765.64|760
1659366600000|2022-08-01 15:10:00|775.83|768.03|777.33|769.53|778.13|770.33|775.83|768.03|716
1659366900000|2022-08-01 15:15:00|777.36|769.56|772.64|764.84|777.36|769.56|771.39|763.59|756
1659367200000|2022-08-01 15:20:00|772.63|764.83|774.26|766.46|775.33|767.53|771.92|764.12|659
1659367500000|2022-08-01 15:25:00|774.38|766.58|775.78|767.98|776.73|768.93|773.78|765.98|712
1659367800000|2022-08-01 15:30:00|775.8|768|772.11|764.31|776.1|768.3|771.35|763.55|774
1659368100000|2022-08-01 15:35:00|772.26|764.46|770.54|762.74|772.32|764.52|768.73|760.93|743
1659368400000|2022-08-01 15:40:00|770.51|762.71|770.57|762.77|770.71|762.91|769.71|761.91|661
1659368700000|2022-08-01 15:45:00|770.67|762.87|773.27|765.47|773.39|765.59|769.76|761.96|725
1659369000000|2022-08-01 15:50:00|773.23|765.43|771.52|763.72|773.3|765.5|770.67|762.87|701
1659369300000|2022-08-01 15:55:00|771.53|763.73|771.63|763.83|772.55|764.75|769.63|761.83|779
1659369600000|2022-08-01 16:00:00|771.62|763.82|768.34|760.54|772.36|764.56|767.74|759.94|770
1659369900000|2022-08-01 16:05:00|768.38|760.58|768.03|760.23|769.08|761.28|766.82|759.02|743
1659370200000|2022-08-01 16:10:00|768|760.2|766.99|759.19|771.02|763.22|765.56|757.76|834
1659370500000|2022-08-01 16:15:00|766.92|759.12|766.77|758.97|768.96|761.16|766.57|758.77|760
1659370800000|2022-08-01 16:20:00|766.75|758.95|769.26|761.46|770|762.2|766.67|758.87|752
1659371100000|2022-08-01 16:25:00|769.23|761.43|770.51|762.71|771.76|763.96|768.84|761.04|754
1659371400000|2022-08-01 16:30:00|770.52|762.72|771.54|763.74|772.11|764.31|768.95|761.15|762
1659371700000|2022-08-01 16:35:00|771.56|763.76|768.5|760.7|771.59|763.79|765.49|757.69|866
1659372000000|2022-08-01 16:40:00|768.48|760.68|770.06|762.26|770.17|762.37|767.6|759.8|744
1659372300000|2022-08-01 16:45:00|770.07|762.27|771.04|763.24|772.95|765.15|770.07|762.27|750
1659372600000|2022-08-01 16:50:00|770.97|763.17|773.47|765.67|773.96|766.16|768.75|760.95|760
1659372900000|2022-08-01 16:55:00|773.44|765.64|772.24|764.44|773.94|766.14|771.48|763.68|769
1659373200000|2022-08-01 17:00:00|772.21|764.41|768.49|760.69|772.44|764.64|768.43|760.63|869
1659373500000|2022-08-01 17:05:00|768.59|760.79|768.95|761.15|771.75|763.95|768.42|760.62|808
1659373800000|2022-08-01 17:10:00|768.88|761.08|769.16|761.36|769.16|761.36|766.71|758.91|725
1659374100000|2022-08-01 17:15:00|769.18|761.38|764.23|756.43|770.05|762.25|762.83|755.03|856
1659374400000|2022-08-01 17:20:00|764.17|756.37|760.14|752.34|765.05|757.25|759.32|751.52|975
1659374700000|2022-08-01 17:25:00|760.11|752.31|754.43|746.63|760.24|752.44|754.32|746.52|915
1659375000000|2022-08-01 17:30:00|754.35|746.55|751.06|743.26|754.89|747.09|750.35|742.55|921
1659375300000|2022-08-01 17:35:00|751.05|743.25|751.14|743.34|754.94|747.14|750.97|743.17|892
1659375600000|2022-08-01 17:40:00|751.16|743.36|752.24|744.44|754.07|746.27|750.48|742.68|866
1659375900000|2022-08-01 17:45:00|752.23|744.43|755.4|747.6|755.4|747.6|749.76|741.96|958
1659376200000|2022-08-01 17:50:00|755.22|747.42|753.18|745.38|755.22|747.42|751.07|743.27|853
1659376500000|2022-08-01 17:55:00|753.17|745.37|753.68|745.88|753.81|746.01|752.31|744.51|794
1659376800000|2022-08-01 18:00:00|753.51|745.71|752.91|745.11|754.14|746.34|751.58|743.78|792
1659377100000|2022-08-01 18:05:00|752.84|745.04|752.14|744.34|752.84|745.04|751.53|743.73|785
1659377400000|2022-08-01 18:10:00|752.12|744.32|754.14|746.34|754.14|746.34|751.24|743.44|702
1659377700000|2022-08-01 18:15:00|754.23|746.43|751|743.2|754.36|746.56|750.04|742.24|754
1659378000000|2022-08-01 18:20:00|750.99|743.19|751.28|743.48|751.55|743.75|750.16|742.36|596
1659378300000|2022-08-01 18:25:00|751.32|743.52|750.49|742.69|751.52|743.72|750.32|742.52|614
1659378600000|2022-08-01 18:30:00|750.46|742.66|750.57|742.77|751.02|743.22|750.05|742.25|634
1659378900000|2022-08-01 18:35:00|750.58|742.78|751.32|743.52|751.48|743.68|750.56|742.76|672
1659379200000|2022-08-01 18:40:00|751.3|743.5|748.76|740.96|752.06|744.26|748.49|740.69|833
1659379500000|2022-08-01 18:45:00|748.75|740.95|746.68|738.88|749.53|741.73|744.92|737.12|747
1659379800000|2022-08-01 18:50:00|746.55|738.75|749.09|741.29|749.63|741.83|745.34|737.54|713
1659380100000|2022-08-01 18:55:00|749.1|741.3|750.09|742.29|751.2|743.4|749.03|741.23|669
1659380400000|2022-08-01 19:00:00|750.08|742.28|748.01|740.21|750.21|742.41|747.91|740.11|684
1659380700000|2022-08-01 19:05:00|748.02|740.22|749.98|742.18|750|742.2|747.64|739.84|603
1659381000000|2022-08-01 19:10:00|750.01|742.21|750.29|742.49|750.41|742.61|748.98|741.18|552
1659381300000|2022-08-01 19:15:00|750.28|742.48|749.11|741.31|751.88|744.08|748.91|741.11|693
1659381600000|2022-08-01 19:20:00|749.1|741.3|749.07|741.27|750.57|742.77|748.97|741.17|591
1659381900000|2022-08-01 19:25:00|749.06|741.26|748.22|740.42|749.94|742.14|747.19|739.39|620
1659382200000|2022-08-01 19:30:00|748.23|740.43|749.36|741.56|749.78|741.98|748.01|740.21|637
1659382500000|2022-08-01 19:35:00|749.37|741.57|750.58|742.78|751.7|743.9|748.93|741.13|573
1659382800000|2022-08-01 19:40:00|750.57|742.77|748.6|740.8|751.48|743.68|747.7|739.9|631
1659383100000|2022-08-01 19:45:00|748.61|740.81|750.24|742.44|751.3|743.5|747.75|739.95|722
1659383400000|2022-08-01 19:50:00|750.28|742.48|750.6|742.8|750.97|743.17|749.68|741.88|636
1659383700000|2022-08-01 19:55:00|750.56|742.76|751.64|743.84|751.83|744.03|750.37|742.57|711
1659384000000|2022-08-01 20:00:00|751.6|743.8|751.87|744.07|753.28|745.48|751.08|743.28|582
1659384300000|2022-08-01 20:05:00|751.84|744.04|751.92|744.12|753.07|745.27|751.69|743.89|526
1659384600000|2022-08-01 20:10:00|751.9|744.1|753.1|745.3|753.24|745.44|750.33|742.53|643
1659384900000|2022-08-01 20:15:00|753.14|745.34|753.82|746.02|754.08|746.28|752.9|745.1|456
1659385200000|2022-08-01 20:20:00|753.81|746.01|756.28|748.48|756.8|749|753.79|745.99|556
1659385500000|2022-08-01 20:25:00|756.29|748.49|756.19|748.39|758.39|750.59|755.55|747.75|556
1659385800000|2022-08-01 20:30:00|756.2|748.4|755.68|747.88|757.2|749.4|755.63|747.83|394
1659386100000|2022-08-01 20:35:00|755.66|747.86|756.47|748.67|757.22|749.42|755.66|747.86|506
1659386400000|2022-08-01 20:40:00|756.46|748.66|757.31|749.51|757.9|750.1|756.4|748.6|417
1659386700000|2022-08-01 20:45:00|757.32|749.52|756.4|748.6|758.15|750.35|755.8|748|437
1659387000000|2022-08-01 20:50:00|756.39|748.59|757.12|749.32|757.54|749.74|754.91|747.11|481
1659387300000|2022-08-01 20:55:00|757.13|749.33|760.98|753.18|761|753.2|756.61|748.81|477
1659387600000|2022-08-01 21:00:00|761.12|753.32|759.19|751.39|761.22|753.42|758.83|751.03|544
1659387900000|2022-08-01 21:05:00|759.26|751.46|759.34|751.54|760.64|752.84|759.08|751.28|462
1659388200000|2022-08-01 21:10:00|759.33|751.53|759.87|752.07|759.99|752.19|758.76|750.96|493
1659388500000|2022-08-01 21:15:00|759.91|752.11|757.31|749.51|759.91|752.11|757.3|749.5|299
1659388800000|2022-08-01 21:20:00|757.29|749.49|756.19|748.39|757.29|749.49|755.5|747.7|471
1659389100000|2022-08-01 21:25:00|756.2|748.4|756.12|748.32|756.33|748.53|756.01|748.21|381
1659389400000|2022-08-01 21:30:00|756.13|748.33|755.95|748.15|756.26|748.46|755.69|747.89|302
1659389700000|2022-08-01 21:35:00|755.96|748.16|756.28|748.48|757.54|749.74|755.94|748.14|376
1659390000000|2022-08-01 21:40:00|756.29|748.49|754.68|746.88|756.7|748.9|754.47|746.67|514
1659390300000|2022-08-01 21:45:00|754.66|746.86|753.17|745.37|754.71|746.91|752.64|744.84|563
1659390600000|2022-08-01 21:50:00|753.18|745.38|754.33|746.53|754.52|746.72|752.81|745.01|549
1659390900000|2022-08-01 21:55:00|754.34|746.54|755.67|747.87|755.76|747.96|754|746.2|441
1659391200000|2022-08-01 22:00:00|755.59|747.79|753.32|745.52|757.34|749.54|753.32|745.52|675
1659391500000|2022-08-01 22:05:00|753.3|745.5|752.25|744.45|754.81|747.01|751.9|744.1|561
1659391800000|2022-08-01 22:10:00|752.29|744.49|750.88|743.08|753.73|745.93|748.03|740.23|826
1659392100000|2022-08-01 22:15:00|750.87|743.07|752.1|744.3|752.96|745.16|749.85|742.05|624
1659392400000|2022-08-01 22:20:00|752.12|744.32|751.74|743.94|752.79|744.99|749.79|741.99|696
1659392700000|2022-08-01 22:25:00|751.75|743.95|750.68|742.88|751.87|744.07|749.82|742.02|619
1659393000000|2022-08-01 22:30:00|750.69|742.89|754.05|746.25|754.49|746.69|750.66|742.86|594
1659393300000|2022-08-01 22:35:00|754.03|746.23|756.22|748.42|756.22|748.42|753.53|745.73|527
1659393600000|2022-08-01 22:40:00|756.43|748.63|757.38|749.58|757.89|750.09|756.12|748.32|500
1659393900000|2022-08-01 22:45:00|757.4|749.6|757.72|749.92|758.89|751.09|756.34|748.54|597
1659394200000|2022-08-01 22:50:00|757.73|749.93|757.87|750.07|759.49|751.69|757.71|749.91|602
1659394500000|2022-08-01 22:55:00|757.88|750.08|757.7|749.9|758.4|750.6|757.33|749.53|486
1659394800000|2022-08-01 23:00:00|757.69|749.89|760|752.2|761.13|753.33|757.52|749.72|743
1659395100000|2022-08-01 23:05:00|760.02|752.22|761.92|754.12|762.01|754.21|758.85|751.05|712
1659395400000|2022-08-01 23:10:00|761.9|754.1|763.28|755.48|763.38|755.58|761.46|753.66|731
1659395700000|2022-08-01 23:15:00|763.3|755.5|761.15|753.35|763.63|755.83|759.76|751.96|768
1659396000000|2022-08-01 23:20:00|761.16|753.36|761.17|753.37|761.72|753.92|760.64|752.84|617
1659396300000|2022-08-01 23:25:00|761.13|753.33|762.21|754.41|762.59|754.79|761.1|753.3|626
1659396600000|2022-08-01 23:30:00|762.18|754.38|762.42|754.62|762.76|754.96|762.04|754.24|502
1659396900000|2022-08-01 23:35:00|762.28|754.48|762.33|754.53|763.98|756.18|761.92|754.12|507
1659397200000|2022-08-01 23:40:00|762.31|754.51|761.88|754.08|762.86|755.06|761.67|753.87|532
1659397500000|2022-08-01 23:45:00|761.86|754.06|759.43|751.63|761.88|754.08|758.46|750.66|687
1659397800000|2022-08-01 23:50:00|759.44|751.64|763.32|755.52|763.35|755.55|759.44|751.64|564
1659398100000|2022-08-01 23:55:00|763.31|755.51|761.16|753.36|763.96|756.16|761.07|753.27|597
1659398400000|2022-08-02 00:00:00|761.14|753.34|761.94|754.14|762.58|754.78|758.86|751.06|756
1659398700000|2022-08-02 00:05:00|761.92|754.12|763.58|755.78|764.03|756.23|761.73|753.93|725
1659399000000|2022-08-02 00:10:00|763.57|755.77|765.69|757.89|766.1|758.3|762.97|755.17|825
1659399300000|2022-08-02 00:15:00|765.72|757.92|766.25|758.45|770.44|762.64|765.55|757.75|881
1659399600000|2022-08-02 00:20:00|766.33|758.53|765.63|757.83|767.98|760.18|765.33|757.53|728
1659399900000|2022-08-02 00:25:00|765.62|757.82|765.34|757.54|765.71|757.91|763.78|755.98|602
1659400200000|2022-08-02 00:30:00|765.33|757.53|761.59|753.79|765.76|757.96|761.14|753.34|743
1659400500000|2022-08-02 00:35:00|761.58|753.78|761.56|753.76|762.49|754.69|761.08|753.28|623
1659400800000|2022-08-02 00:40:00|761.55|753.75|760.52|752.72|761.55|753.75|759.78|751.98|570
1659401100000|2022-08-02 00:45:00|760.53|752.73|760.15|752.35|761.15|753.35|759.79|751.99|568
1659401400000|2022-08-02 00:50:00|760.14|752.34|760.02|752.22|760.43|752.63|757.86|750.06|669
1659401700000|2022-08-02 00:55:00|760.03|752.23|758.08|750.28|760.19|752.39|757.98|750.18|575
1659402000000|2022-08-02 01:00:00|758.09|750.29|758.67|750.87|759.05|751.25|757.86|750.06|619
1659402300000|2022-08-02 01:05:00|758.68|750.88|760.72|752.92|760.72|752.92|758.46|750.66|517
1659402600000|2022-08-02 01:10:00|760.68|752.88|762.46|754.66|762.85|755.05|760.46|752.66|627
1659402900000|2022-08-02 01:15:00|762.48|754.68|757.7|749.9|762.83|755.03|757.7|749.9|697
1659403200000|2022-08-02 01:20:00|757.78|749.98|762.97|755.17|762.97|755.17|757.78|749.98|676
1659403500000|2022-08-02 01:25:00|762.99|755.19|762.64|754.84|763.13|755.33|762.02|754.22|442
1659403800000|2022-08-02 01:30:00|762.6|754.8|760.38|752.58|762.74|754.94|759.66|751.86|550
1659404100000|2022-08-02 01:35:00|760.4|752.6|756.91|749.11|760.99|753.19|756.82|749.02|478
1659404400000|2022-08-02 01:40:00|756.82|749.02|754.88|747.08|757.37|749.57|753.92|746.12|814
1659404700000|2022-08-02 01:45:00|754.78|746.98|747.91|740.11|755.84|748.04|747.75|739.95|854
1659405000000|2022-08-02 01:50:00|747.98|740.18|742.63|734.83|747.98|740.18|742.28|734.48|853
1659405300000|2022-08-02 01:55:00|742.52|734.72|743.71|735.91|745.7|737.9|742.39|734.59|673
1659405600000|2022-08-02 02:00:00|743.75|735.95|744|736.2|744.93|737.13|741.87|734.07|757
1659405900000|2022-08-02 02:05:00|743.92|736.12|746.45|738.65|748.54|740.74|743.92|736.12|809
1659406200000|2022-08-02 02:10:00|746.44|738.64|746.48|738.68|747.04|739.24|744.61|736.81|632
1659406500000|2022-08-02 02:15:00|746.47|738.67|747.09|739.29|748.51|740.71|746.37|738.57|653
1659406800000|2022-08-02 02:20:00|747.11|739.31|747.34|739.54|747.59|739.79|746.35|738.55|543
1659407100000|2022-08-02 02:25:00|747.35|739.55|745.39|737.59|747.35|739.55|745.32|737.52|688
1659407400000|2022-08-02 02:30:00|745.37|737.57|736.5|728.7|745.37|737.57|735.53|727.73|866
1659407700000|2022-08-02 02:35:00|736.52|728.72|738.88|731.08|741.29|733.49|736.03|728.23|928
1659408000000|2022-08-02 02:40:00|739.01|731.21|737.78|729.98|739.74|731.94|737.77|729.97|792
1659408300000|2022-08-02 02:45:00|737.84|730.04|736.98|729.18|739.41|731.61|736.23|728.43|765
1659408600000|2022-08-02 02:50:00|737|729.2|736.11|728.31|737.85|730.05|735.95|728.15|616
1659408900000|2022-08-02 02:55:00|736.01|728.21|735.68|727.88|736.41|728.61|732.76|724.96|830
1659409200000|2022-08-02 03:00:00|735.61|727.81|731.91|724.11|735.61|727.81|731.31|723.51|844
1659409500000|2022-08-02 03:05:00|731.93|724.13|726.33|718.53|731.99|724.19|724.79|716.99|922
1659409800000|2022-08-02 03:10:00|726.34|718.54|721.39|713.59|726.98|719.18|720.59|712.79|962
1659410100000|2022-08-02 03:15:00|721.4|713.6|724.03|716.23|724.26|716.46|719.96|712.16|955
1659410400000|2022-08-02 03:20:00|724|716.2|722.91|715.11|724.08|716.28|721.68|713.88|700
1659410700000|2022-08-02 03:25:00|722.79|714.99|720.88|713.08|723.78|715.98|720.31|712.51|757
1659411000000|2022-08-02 03:30:00|720.85|713.05|721.92|714.12|722.62|714.82|720.75|712.95|697
1659411300000|2022-08-02 03:35:00|721.91|714.11|720.83|713.03|722.24|714.44|719.88|712.08|581
1659411600000|2022-08-02 03:40:00|720.91|713.11|721.2|713.4|721.5|713.7|720.36|712.56|502
1659411900000|2022-08-02 03:45:00|721.21|713.41|717.73|709.93|724.57|716.77|717.73|709.93|650
1659412200000|2022-08-02 03:50:00|717.77|709.97|713.84|706.04|719.56|711.76|713.03|705.23|631
1659412500000|2022-08-02 03:55:00|713.8|706|715.49|707.69|715.87|708.07|709.56|701.76|719
1659412800000|2022-08-02 04:00:00|715.39|707.59|715.14|707.34|716.97|709.17|713.7|705.9|674
1659413100000|2022-08-02 04:05:00|715.13|707.33|717.01|709.21|717.37|709.57|714.96|707.16|644
1659413400000|2022-08-02 04:10:00|717.03|709.23|715.52|707.72|717.16|709.36|714.78|706.98|597
1659413700000|2022-08-02 04:15:00|715.7|707.9|714.76|706.96|715.89|708.09|713.76|705.96|574
1659414000000|2022-08-02 04:20:00|714.78|706.98|713.65|705.85|714.84|707.04|713.16|705.36|491
1659414300000|2022-08-02 04:25:00|713.66|705.86|710.97|703.17|714.6|706.8|710.62|702.82|537
1659414600000|2022-08-02 04:30:00|710.96|703.16|712|704.2|712|704.2|708.66|700.86|616
1659414900000|2022-08-02 04:35:00|712.06|704.26|711.12|703.32|712.41|704.61|710.69|702.89|383
1659415200000|2022-08-02 04:40:00|711.11|703.31|705.98|698.18|711.18|703.38|705.98|698.18|578
1659415500000|2022-08-02 04:45:00|705.97|698.17|709.4|701.6|709.56|701.76|705.97|698.17|542
1659415800000|2022-08-02 04:50:00|709.42|701.62|711.62|703.82|712.36|704.56|709.24|701.44|588
1659416100000|2022-08-02 04:55:00|711.63|703.83|714.16|706.36|714.53|706.73|711.57|703.77|455
1659416400000|2022-08-02 05:00:00|714.18|706.38|715.97|708.17|716.5|708.7|713.69|705.89|606
1659416700000|2022-08-02 05:05:00|715.96|708.16|715.61|707.81|716.63|708.83|714.87|707.07|717
1659417000000|2022-08-02 05:10:00|715.57|707.77|715.2|707.4|715.62|707.82|714.12|706.32|511
1659417300000|2022-08-02 05:15:00|715.18|707.38|713.22|705.42|715.18|707.38|713.22|705.42|495
1659417600000|2022-08-02 05:20:00|713.24|705.44|713.86|706.06|714.4|706.6|712.84|705.04|507
1659417900000|2022-08-02 05:25:00|713.93|706.13|715.31|707.51|715.51|707.71|713.88|706.08|562
1659418200000|2022-08-02 05:30:00|715.3|707.5|714.51|706.71|715.41|707.61|714.32|706.52|529
1659418500000|2022-08-02 05:35:00|714.5|706.7|714.93|707.13|715.35|707.55|714.33|706.53|407
1659418800000|2022-08-02 05:40:00|714.94|707.14|717.15|709.35|717.21|709.41|714.93|707.13|492
1659419100000|2022-08-02 05:45:00|717.14|709.34|717.38|709.58|718.03|710.23|716.91|709.11|518
1659419400000|2022-08-02 05:50:00|717.37|709.57|716.8|709|717.37|709.57|716.1|708.3|446
1659419700000|2022-08-02 05:55:00|716.79|708.99|713.77|705.97|716.79|708.99|713.2|705.4|527
1659420000000|2022-08-02 06:00:00|713.84|706.04|716.79|708.99|717.37|709.57|713.84|706.04|524
1659420300000|2022-08-02 06:05:00|716.71|708.91|718.1|710.3|718.97|711.17|716.71|708.91|591
1659420600000|2022-08-02 06:10:00|718.11|710.31|717.93|710.13|718.75|710.95|717.68|709.88|518
1659420900000|2022-08-02 06:15:00|717.92|710.12|718.7|710.9|719.08|711.28|717.55|709.75|589
1659421200000|2022-08-02 06:20:00|718.84|711.04|718.04|710.24|718.96|711.16|716.33|708.53|535
1659421500000|2022-08-02 06:25:00|718.05|710.25|717.84|710.04|718.17|710.37|716.42|708.62|487
1659421800000|2022-08-02 06:30:00|717.83|710.03|718.79|710.99|719.17|711.37|717.39|709.59|462
1659422100000|2022-08-02 06:35:00|718.78|710.98|719.35|711.55|719.72|711.92|718.55|710.75|481
1659422400000|2022-08-02 06:40:00|719.36|711.56|719.31|711.51|720.73|712.93|718.77|710.97|496
1659422700000|2022-08-02 06:45:00|719.33|711.53|717.64|709.84|719.46|711.66|717.13|709.33|482
1659423000000|2022-08-02 06:50:00|717.65|709.85|717.69|709.89|717.88|710.08|716.98|709.18|393
1659423300000|2022-08-02 06:55:00|717.7|709.9|718.63|710.83|719.21|711.41|717.53|709.73|455
1659423600000|2022-08-02 07:00:00|718.65|710.85|715.04|707.24|718.79|710.99|714.92|707.12|642
1659423900000|2022-08-02 07:05:00|715.1|707.3|713.67|705.87|715.25|707.45|711.86|704.06|632
1659424200000|2022-08-02 07:10:00|713.68|705.88|714.11|706.31|715.01|707.21|713.63|705.83|432
1659424500000|2022-08-02 07:15:00|714.13|706.33|713.68|705.88|714.13|706.33|711.65|703.85|564
1659424800000|2022-08-02 07:20:00|713.67|705.87|711.9|704.1|713.67|705.87|711.69|703.89|630
1659425100000|2022-08-02 07:25:00|711.92|704.12|712.01|704.21|712.28|704.48|710.29|702.49|628
1659425400000|2022-08-02 07:30:00|712|704.2|711.66|703.86|714.15|706.35|711.07|703.27|628
1659425700000|2022-08-02 07:35:00|711.65|703.85|712.61|704.81|713.09|705.29|710.8|703|679
1659426000000|2022-08-02 07:40:00|712.62|704.82|716.81|709.01|717.2|709.4|712.59|704.79|691
1659426300000|2022-08-02 07:45:00|716.82|709.02|719.84|712.04|720.64|712.84|716.62|708.82|668
1659426600000|2022-08-02 07:50:00|719.82|712.02|719.45|711.65|721|713.2|718.73|710.93|613
1659426900000|2022-08-02 07:55:00|719.53|711.73|720.31|712.51|721.33|713.53|719.48|711.68|636
1659427200000|2022-08-02 08:00:00|720.29|712.49|718.45|710.65|721.3|713.5|718.03|710.23|675
1659427500000|2022-08-02 08:05:00|718.59|710.79|717.88|710.08|719.88|712.08|717.64|709.84|590
1659427800000|2022-08-02 08:10:00|717.87|710.07|715.69|707.89|717.97|710.17|714.83|707.03|609
1659428100000|2022-08-02 08:15:00|715.73|707.93|715.64|707.84|715.88|708.08|714.03|706.23|516
1659428400000|2022-08-02 08:20:00|715.65|707.85|717.73|709.93|717.74|709.94|715.04|707.24|493
1659428700000|2022-08-02 08:25:00|717.74|709.94|715.9|708.1|717.97|710.17|715.67|707.87|581
1659429000000|2022-08-02 08:30:00|715.91|708.11|718.2|710.4|718.37|710.57|714.87|707.07|575
1659429300000|2022-08-02 08:35:00|718.18|710.38|715.07|707.27|718.2|710.4|715.01|707.21|608
1659429600000|2022-08-02 08:40:00|715.02|707.22|717.91|710.11|718.18|710.38|714.64|706.84|632
1659429900000|2022-08-02 08:45:00|717.89|710.09|714.7|706.9|717.92|710.12|713.75|705.95|698
1659430200000|2022-08-02 08:50:00|714.69|706.89|714.72|706.92|716.64|708.84|714.04|706.24|592
1659430500000|2022-08-02 08:55:00|714.73|706.93|714.05|706.25|714.73|706.93|712.68|704.88|600
1659430800000|2022-08-02 09:00:00|714.1|706.3|713.05|705.25|714.28|706.48|712.31|704.51|556
1659431100000|2022-08-02 09:05:00|713.23|705.43|715.3|707.5|715.92|708.12|713.14|705.34|456
1659431400000|2022-08-02 09:10:00|715.29|707.49|715.1|707.3|715.96|708.16|713.68|705.88|588
1659431700000|2022-08-02 09:15:00|715.09|707.29|715.26|707.46|715.67|707.87|714.23|706.43|562
1659432000000|2022-08-02 09:20:00|715.21|707.41|709.32|701.52|715.45|707.65|708.54|700.74|742
1659432300000|2022-08-02 09:25:00|709.28|701.48|712.6|704.8|712.99|705.19|709.18|701.38|782
1659432600000|2022-08-02 09:30:00|712.62|704.82|710.88|703.08|712.67|704.87|708.89|701.09|734
1659432900000|2022-08-02 09:35:00|710.89|703.09|711.59|703.79|712.22|704.42|710.78|702.98|583
1659433200000|2022-08-02 09:40:00|711.57|703.77|710.72|702.92|712.33|704.53|710.66|702.86|630
1659433500000|2022-08-02 09:45:00|710.73|702.93|713.92|706.12|713.94|706.14|710.38|702.58|615
1659433800000|2022-08-02 09:50:00|713.93|706.13|712.19|704.39|714.67|706.87|712.04|704.24|626
1659434100000|2022-08-02 09:55:00|712.2|704.4|711.83|704.03|712.95|705.15|709.11|701.31|849
1659434400000|2022-08-02 10:00:00|711.84|704.04|711.62|703.82|712.32|704.52|709.64|701.84|706
1659434700000|2022-08-02 10:05:00|711.69|703.89|714.79|706.99|716.1|708.3|711.51|703.71|799
1659435000000|2022-08-02 10:10:00|714.8|707|719.86|712.06|721.41|713.61|714.8|707|806
1659435300000|2022-08-02 10:15:00|719.93|712.13|717.01|709.21|719.93|712.13|715.58|707.78|859
1659435600000|2022-08-02 10:20:00|717|709.2|719.83|712.03|720.65|712.85|716.57|708.77|763
1659435900000|2022-08-02 10:25:00|719.88|712.08|717.61|709.81|720.58|712.78|717.23|709.43|632
1659436200000|2022-08-02 10:30:00|717.58|709.78|718.06|710.26|719.18|711.38|716.6|708.8|690
1659436500000|2022-08-02 10:35:00|718.04|710.24|717.05|709.25|719.31|711.51|717|709.2|706
1659436800000|2022-08-02 10:40:00|717.04|709.24|719.5|711.7|719.64|711.84|716.24|708.44|631
1659437100000|2022-08-02 10:45:00|719.51|711.71|723.77|715.97|723.81|716.01|718.22|710.42|797
1659437400000|2022-08-02 10:50:00|723.76|715.96|720.26|712.46|723.99|716.19|719.79|711.99|739
1659437700000|2022-08-02 10:55:00|720.28|712.48|722.2|714.4|722.59|714.79|719.38|711.58|663
1659438000000|2022-08-02 11:00:00|722.19|714.39|721.94|714.14|723.19|715.39|720.52|712.72|704
1659438300000|2022-08-02 11:05:00|721.97|714.17|722.55|714.75|723.07|715.27|721.62|713.82|662
1659438600000|2022-08-02 11:10:00|722.54|714.74|721.97|714.17|723.05|715.25|721.59|713.79|576
1659438900000|2022-08-02 11:15:00|721.98|714.18|722.32|714.52|723.59|715.79|721.24|713.44|625
1659439200000|2022-08-02 11:20:00|722.33|714.53|722.71|714.91|723.28|715.48|721.55|713.75|532
1659439500000|2022-08-02 11:25:00|722.7|714.9|720.84|713.04|723|715.2|720.62|712.82|631
1659439800000|2022-08-02 11:30:00|720.83|713.03|723.98|716.18|724.13|716.33|720.35|712.55|572
1659440100000|2022-08-02 11:35:00|724.09|716.29|724.67|716.87|724.68|716.88|723.02|715.22|565
1659440400000|2022-08-02 11:40:00|724.68|716.88|723.88|716.08|725.58|717.78|723.64|715.84|689
1659440700000|2022-08-02 11:45:00|723.84|716.04|725.86|718.06|725.86|718.06|723.68|715.88|588
1659441000000|2022-08-02 11:50:00|725.8|718|724.87|717.07|727.16|719.36|724.86|717.06|592
1659441300000|2022-08-02 11:55:00|724.9|717.1|722.31|714.51|725|717.2|721.85|714.05|755
1659441600000|2022-08-02 12:00:00|722.38|714.58|722.19|714.39|723.61|715.81|721.57|713.77|640
1659441900000|2022-08-02 12:05:00|722.2|714.4|721.4|713.6|722.68|714.88|719.35|711.55|609
1659442200000|2022-08-02 12:10:00|721.45|713.65|721|713.2|722.78|714.98|720.53|712.73|589
1659442500000|2022-08-02 12:15:00|721.02|713.22|719.3|711.5|721.46|713.66|719.04|711.24|644
1659442800000|2022-08-02 12:20:00|719.33|711.53|719.66|711.86|719.66|711.86|716.69|708.89|651
1659443100000|2022-08-02 12:25:00|719.67|711.87|719.03|711.23|720.86|713.06|718.71|710.91|615
1659443400000|2022-08-02 12:30:00|719.02|711.22|716.19|708.39|720.48|712.68|716.16|708.36|606
1659443700000|2022-08-02 12:35:00|716.17|708.37|716.5|708.7|717.7|709.9|715.68|707.88|616
1659444000000|2022-08-02 12:40:00|716.49|708.69|716.64|708.84|717.31|709.51|714.8|707|640
1659444300000|2022-08-02 12:45:00|716.65|708.85|713.5|705.7|717.18|709.38|713.23|705.43|691
1659444600000|2022-08-02 12:50:00|713.51|705.71|712.02|704.22|715.02|707.22|711.84|704.04|741
1659444900000|2022-08-02 12:55:00|712.08|704.28|713.44|705.64|714.73|706.93|711.37|703.57|793
1659445200000|2022-08-02 13:00:00|713.46|705.66|716.27|708.47|716.27|708.47|712.67|704.87|678
1659445500000|2022-08-02 13:05:00|716.31|708.51|716.76|708.96|718.87|711.07|714.77|706.97|694
1659445800000|2022-08-02 13:10:00|716.77|708.97|719.96|712.16|720.8|713|716.59|708.79|716
1659446100000|2022-08-02 13:15:00|719.95|712.15|717.66|709.86|719.99|712.19|716.64|708.84|754
1659446400000|2022-08-02 13:20:00|717.64|709.84|716.04|708.24|717.77|709.97|714.5|706.7|669
1659446700000|2022-08-02 13:25:00|716.06|708.26|715.78|707.98|717.92|710.12|714.86|707.06|773
1659447000000|2022-08-02 13:30:00|715.67|707.87|720.32|712.52|720.87|713.07|713.81|706.01|1055
1659447300000|2022-08-02 13:35:00|720.39|712.59|721.67|713.87|721.95|714.15|716.52|708.72|1042
1659447600000|2022-08-02 13:40:00|721.64|713.84|719.3|711.5|722.63|714.83|718.56|710.76|967
1659447900000|2022-08-02 13:45:00|719.24|711.44|721.51|713.71|723.63|715.83|718.97|711.17|961
1659448200000|2022-08-02 13:50:00|721.52|713.72|719.22|711.42|722.86|715.06|718.84|711.04|980
1659448500000|2022-08-02 13:55:00|719.17|711.37|721.06|713.26|722.01|714.21|717.52|709.72|895
1659448800000|2022-08-02 14:00:00|721.05|713.25|718.81|711.01|721.62|713.82|718.6|710.8|888
1659449100000|2022-08-02 14:05:00|718.71|710.91|716.96|709.16|720.04|712.24|716.96|709.16|891
1659449400000|2022-08-02 14:10:00|716.94|709.14|718.38|710.58|719.06|711.26|714.35|706.55|999
1659449700000|2022-08-02 14:15:00|718.41|710.61|720.25|712.45|720.87|713.07|718.01|710.21|822
1659450000000|2022-08-02 14:20:00|720.23|712.43|717.58|709.78|721.28|713.48|716.71|708.91|866
1659450300000|2022-08-02 14:25:00|717.59|709.79|729.91|722.11|729.99|722.19|717.36|709.56|909
1659450600000|2022-08-02 14:30:00|729.87|722.07|716.57|708.77|731.99|724.19|715.61|707.81|1084
1659450900000|2022-08-02 14:35:00|716.6|708.8|722.63|714.83|725.78|717.98|716.53|708.73|1079
1659451200000|2022-08-02 14:40:00|722.68|714.88|727.44|719.64|728.56|720.76|719.85|712.05|1070
1659451500000|2022-08-02 14:45:00|727.42|719.62|733.26|725.46|733.26|725.46|724.95|717.15|1032
1659451800000|2022-08-02 14:50:00|733.15|725.35|733.88|726.08|736.65|728.85|731.87|724.07|1068
1659452100000|2022-08-02 14:55:00|733.8|726|733.93|726.13|735.2|727.4|730.8|723|1041
1659452400000|2022-08-02 15:00:00|733.97|726.17|737.15|729.35|738.56|730.76|732.65|724.85|1036
1659452700000|2022-08-02 15:05:00|737.12|729.32|734.77|726.97|737.34|729.54|732.55|724.75|957
1659453000000|2022-08-02 15:10:00|734.76|726.96|728.26|720.46|734.82|727.02|728.06|720.26|956
1659453300000|2022-08-02 15:15:00|728.25|720.45|727.97|720.17|729.73|721.93|725.65|717.85|983
1659453600000|2022-08-02 15:20:00|728.01|720.21|725.44|717.64|728.37|720.57|724.67|716.87|910
1659453900000|2022-08-02 15:25:00|725.43|717.63|726.99|719.19|727.45|719.65|725.27|717.47|788
1659454200000|2022-08-02 15:30:00|727.04|719.24|727.49|719.69|727.59|719.79|724.41|716.61|814
1659454500000|2022-08-02 15:35:00|727.47|719.67|730.75|722.95|730.82|723.02|727.26|719.46|863
1659454800000|2022-08-02 15:40:00|730.77|722.97|731.88|724.08|732.67|724.87|730.3|722.5|737
1659455100000|2022-08-02 15:45:00|731.86|724.06|733.55|725.75|735.66|727.86|731.7|723.9|822
1659455400000|2022-08-02 15:50:00|733.47|725.67|734|726.2|734.94|727.14|732.59|724.79|693
1659455700000|2022-08-02 15:55:00|733.98|726.18|733.58|725.78|734.4|726.6|732.37|724.57|755
1659456000000|2022-08-02 16:00:00|733.62|725.82|735.8|728|737.5|729.7|732.16|724.36|920
1659456300000|2022-08-02 16:05:00|735.77|727.97|738.66|730.86|738.82|731.02|735.44|727.64|786
1659456600000|2022-08-02 16:10:00|738.67|730.87|741.53|733.73|741.83|734.03|737.42|729.62|750
1659456900000|2022-08-02 16:15:00|741.51|733.71|741.42|733.62|742.43|734.63|740.07|732.27|752
1659457200000|2022-08-02 16:20:00|741.41|733.61|743.9|736.1|744.47|736.67|741.01|733.21|794
1659457500000|2022-08-02 16:25:00|743.94|736.14|748.44|740.64|749.19|741.39|743.69|735.89|873
1659457800000|2022-08-02 16:30:00|748.56|740.76|747.5|739.7|748.95|741.15|745.21|737.41|900
1659458100000|2022-08-02 16:35:00|747.48|739.68|749.65|741.85|749.86|742.06|747.08|739.28|676
1659458400000|2022-08-02 16:40:00|749.75|741.95|749.18|741.38|751.27|743.47|747.54|739.74|872
1659458700000|2022-08-02 16:45:00|749.19|741.39|748.74|740.94|749.24|741.44|746.98|739.18|735
1659459000000|2022-08-02 16:50:00|748.69|740.89|748.29|740.49|749|741.2|746.28|738.48|696
1659459300000|2022-08-02 16:55:00|748.27|740.47|748.74|740.94|749.2|741.4|747.75|739.95|647
1659459600000|2022-08-02 17:00:00|748.72|740.92|749.51|741.71|749.99|742.19|748.35|740.55|776
1659459900000|2022-08-02 17:05:00|749.49|741.69|745.66|737.86|749.91|742.11|745.56|737.76|728
1659460200000|2022-08-02 17:10:00|745.67|737.87|746.18|738.38|746.93|739.13|744.08|736.28|662
1659460500000|2022-08-02 17:15:00|746.23|738.43|748.43|740.63|748.79|740.99|745.65|737.85|653
1659460800000|2022-08-02 17:20:00|748.44|740.64|745.56|737.76|748.73|740.93|745.54|737.74|735
1659461100000|2022-08-02 17:25:00|745.55|737.75|742.67|734.87|745.75|737.95|741.9|734.1|719
1659461400000|2022-08-02 17:30:00|742.65|734.85|741.47|733.67|743.87|736.07|741.46|733.66|775
1659461700000|2022-08-02 17:35:00|741.44|733.64|742.68|734.88|743.15|735.35|740.43|732.63|789
1659462000000|2022-08-02 17:40:00|742.73|734.93|738.58|730.78|742.84|735.04|738|730.2|758
1659462300000|2022-08-02 17:45:00|738.59|730.79|737.89|730.09|740.04|732.24|737.86|730.06|757
1659462600000|2022-08-02 17:50:00|737.87|730.07|739.03|731.23|739.04|731.24|737.44|729.64|655
1659462900000|2022-08-02 17:55:00|739.04|731.24|739.75|731.95|739.95|732.15|737.78|729.98|643
1659463200000|2022-08-02 18:00:00|739.78|731.98|741.04|733.24|741.91|734.11|739.07|731.27|721
1659463500000|2022-08-02 18:05:00|741.06|733.26|743.44|735.64|743.47|735.67|740.71|732.91|722
1659463800000|2022-08-02 18:10:00|743.46|735.66|743.17|735.37|743.7|735.9|742.26|734.46|664
1659464100000|2022-08-02 18:15:00|743.16|735.36|739.28|731.48|743.24|735.44|738.42|730.62|734
1659464400000|2022-08-02 18:20:00|739.27|731.47|739.91|732.11|741.73|733.93|739.1|731.3|661
1659464700000|2022-08-02 18:25:00|739.97|732.17|739.29|731.49|740.86|733.06|739.1|731.3|687
1659465000000|2022-08-02 18:30:00|739.2|731.4|739.06|731.26|739.92|732.12|738.34|730.54|687
1659465300000|2022-08-02 18:35:00|739.04|731.24|737.63|729.83|739.9|732.1|735.75|727.95|700
1659465600000|2022-08-02 18:40:00|737.64|729.84|738.07|730.27|738.73|730.93|737|729.2|597
1659465900000|2022-08-02 18:45:00|738.04|730.24|736.74|728.94|738.55|730.75|735.66|727.86|681
1659466200000|2022-08-02 18:50:00|736.73|728.93|733.22|725.42|736.79|728.99|732.89|725.09|811
1659466500000|2022-08-02 18:55:00|733.17|725.37|731.36|723.56|733.84|726.04|730.92|723.12|792
1659466800000|2022-08-02 19:00:00|731.35|723.55|729.09|721.29|732.12|724.32|728.08|720.28|828
1659467100000|2022-08-02 19:05:00|729.11|721.31|727.61|719.81|729.27|721.47|726.8|719|722
1659467400000|2022-08-02 19:10:00|727.58|719.78|727.72|719.92|728.49|720.69|725.54|717.74|716
1659467700000|2022-08-02 19:15:00|727.73|719.93|727.79|719.99|728.4|720.6|725.94|718.14|618
1659468000000|2022-08-02 19:20:00|727.77|719.97|731.87|724.07|731.9|724.1|727.25|719.45|723
1659468300000|2022-08-02 19:25:00|731.88|724.08|735.78|727.98|736.73|728.93|731.71|723.91|745
1659468600000|2022-08-02 19:30:00|735.8|728|734.17|726.37|736.03|728.23|732.64|724.84|773
1659468900000|2022-08-02 19:35:00|734.19|726.39|735.08|727.28|736.93|729.13|734.01|726.21|709
1659469200000|2022-08-02 19:40:00|735.07|727.27|735.73|727.93|735.8|728|733.3|725.5|604
1659469500000|2022-08-02 19:45:00|735.75|727.95|733.53|725.73|735.76|727.96|732.93|725.13|656
1659469800000|2022-08-02 19:50:00|733.54|725.74|733.21|725.41|735.17|727.37|733.16|725.36|666
1659470100000|2022-08-02 19:55:00|733.19|725.39|731.72|723.92|733.9|726.1|730.95|723.15|690
1659470400000|2022-08-02 20:00:00|731.75|723.95|732.74|724.94|734.17|726.37|730.59|722.79|719
1659470700000|2022-08-02 20:05:00|732.75|724.95|730.95|723.15|734.58|726.78|730.63|722.83|798
1659471000000|2022-08-02 20:10:00|730.97|723.17|731.03|723.23|731.12|723.32|729.15|721.35|546
1659471300000|2022-08-02 20:15:00|731.07|723.27|732.88|725.08|734.66|726.86|731.07|723.27|537
1659471600000|2022-08-02 20:20:00|732.94|725.14|734.23|726.43|734.23|726.43|732.2|724.4|529
1659471900000|2022-08-02 20:25:00|734.2|726.4|736.72|728.92|737.86|730.06|733.95|726.15|622
1659472200000|2022-08-02 20:30:00|736.74|728.94|732.81|725.01|737.1|729.3|732.79|724.99|589
1659472500000|2022-08-02 20:35:00|732.8|725|731.97|724.17|732.81|725.01|729.56|721.76|441
1659472800000|2022-08-02 20:40:00|731.96|724.16|731.79|723.99|732.45|724.65|729.77|721.97|506
1659473100000|2022-08-02 20:45:00|731.8|724|729.72|721.92|731.94|724.14|729.02|721.22|502
1659473400000|2022-08-02 20:50:00|729.74|721.94|730.89|723.09|731.95|724.15|729.64|721.84|460
1659473700000|2022-08-02 20:55:00|730.82|723.02|731.02|723.22|731.18|723.38|729.77|721.97|413
1659474000000|2022-08-02 21:00:00|730.99|723.19|730.69|722.89|731.05|723.25|730.42|722.62|310
1659474300000|2022-08-02 21:05:00|730.7|722.9|729.33|721.53|730.79|722.99|728.96|721.16|442
1659474600000|2022-08-02 21:10:00|729.35|721.55|730.08|722.28|730.53|722.73|727.85|720.05|413
1659474900000|2022-08-02 21:15:00|730.04|722.24|727.53|719.73|730.07|722.27|727.17|719.37|417
1659475200000|2022-08-02 21:20:00|727.55|719.75|726.01|718.21|727.58|719.78|725.97|718.17|331
1659475500000|2022-08-02 21:25:00|726.02|718.22|726.33|718.53|726.39|718.59|725.74|717.94|309
1659475800000|2022-08-02 21:30:00|726.32|718.52|727.82|720.02|728.21|720.41|726.28|718.48|518
1659476100000|2022-08-02 21:35:00|727.81|720.01|727.08|719.28|728.29|720.49|726.75|718.95|555
1659476400000|2022-08-02 21:40:00|727.07|719.27|729.18|721.38|729.25|721.45|727.07|719.27|294
1659476700000|2022-08-02 21:45:00|729.12|721.32|732.01|724.21|732.58|724.78|729.12|721.32|642
1659477000000|2022-08-02 21:50:00|732.02|724.22|730.63|722.83|733.3|725.5|730.6|722.8|603
1659477300000|2022-08-02 21:55:00|730.62|722.82|732.61|724.81|732.61|724.81|730.56|722.76|487
1659477600000|2022-08-02 22:00:00|732.53|724.73|733.17|725.37|733.75|725.95|731.75|723.95|648
1659477900000|2022-08-02 22:05:00|733.14|725.34|733.62|725.82|733.91|726.11|732.23|724.43|586
1659478200000|2022-08-02 22:10:00|733.63|725.83|731.74|723.94|733.89|726.09|730.4|722.6|638
1659478500000|2022-08-02 22:15:00|731.75|723.95|730.76|722.96|731.94|724.14|729.09|721.29|685
1659478800000|2022-08-02 22:20:00|730.75|722.95|729.64|721.84|731.73|723.93|729.35|721.55|508
1659479100000|2022-08-02 22:25:00|729.65|721.85|729.38|721.58|731.11|723.31|729.33|721.53|586
1659479400000|2022-08-02 22:30:00|729.53|721.73|729.34|721.54|730.34|722.54|728.63|720.83|549
1659479700000|2022-08-02 22:35:00|729.32|721.52|732.83|725.03|733.02|725.22|729.26|721.46|701
1659480000000|2022-08-02 22:40:00|732.84|725.04|732.47|724.67|732.95|725.15|731.54|723.74|554
1659480300000|2022-08-02 22:45:00|732.51|724.71|731.32|723.52|733.77|725.97|730.64|722.84|605
1659480600000|2022-08-02 22:50:00|731.34|723.54|732.02|724.22|733.01|725.21|731.25|723.45|479
1659480900000|2022-08-02 22:55:00|732.03|724.23|731.43|723.63|732.47|724.67|729.95|722.15|547
1659481200000|2022-08-02 23:00:00|731.44|723.64|732.63|724.83|733.07|725.27|730.81|723.01|637
1659481500000|2022-08-02 23:05:00|732.64|724.84|731.52|723.72|732.73|724.93|730.49|722.69|619
1659481800000|2022-08-02 23:10:00|731.51|723.71|730.81|723.01|732.87|725.07|729.77|721.97|669
1659482100000|2022-08-02 23:15:00|730.78|722.98|727.37|719.57|731.35|723.55|727.1|719.3|707
1659482400000|2022-08-02 23:20:00|727.34|719.54|727.72|719.92|728.25|720.45|726.87|719.07|556
1659482700000|2022-08-02 23:25:00|727.68|719.88|728.74|720.94|729.62|721.82|727.68|719.88|592
1659483000000|2022-08-02 23:30:00|728.73|720.93|731.51|723.71|731.58|723.78|728.56|720.76|501
1659483300000|2022-08-02 23:35:00|731.5|723.7|730.75|722.95|732.43|724.63|730.48|722.68|469
1659483600000|2022-08-02 23:40:00|730.85|723.05|731.72|723.92|732.29|724.49|730.52|722.72|555
1659483900000|2022-08-02 23:45:00|731.71|723.91|731.36|723.56|731.92|724.12|729.22|721.42|610
1659484200000|2022-08-02 23:50:00|731.35|723.55|724.04|716.24|731.38|723.58|722.49|714.69|894
1659484500000|2022-08-02 23:55:00|724.07|716.27|721.48|713.68|724.32|716.52|719.81|712.01|825
1659484800000|2022-08-03 00:00:00|721.5|713.7|722.57|714.77|723.6|715.8|720.74|712.94|852
1659485100000|2022-08-03 00:05:00|722.58|714.78|725.75|717.95|725.82|718.02|720.68|712.88|918
1659485400000|2022-08-03 00:10:00|725.68|717.88|721.82|714.02|727.08|719.28|721.5|713.7|857
1659485700000|2022-08-03 00:15:00|721.86|714.06|718.06|710.26|722.32|714.52|718.06|710.26|912
1659486000000|2022-08-03 00:20:00|718.1|710.3|715.96|708.16|720.06|712.26|715.77|707.97|922
1659486300000|2022-08-03 00:25:00|716.04|708.24|713.87|706.07|717.66|709.86|712.79|704.99|978
1659486600000|2022-08-03 00:30:00|713.86|706.06|715.89|708.09|716.78|708.98|713.54|705.74|869
1659486900000|2022-08-03 00:35:00|715.88|708.08|715.87|708.07|716.81|709.01|714.08|706.28|801
1659487200000|2022-08-03 00:40:00|715.86|708.06|711.95|704.15|715.92|708.12|710.74|702.94|903
1659487500000|2022-08-03 00:45:00|711.92|704.12|712.19|704.39|713.37|705.57|710.86|703.06|814
1659487800000|2022-08-03 00:50:00|712.17|704.37|709.55|701.75|713.61|705.81|709.55|701.75|832
1659488100000|2022-08-03 00:55:00|709.42|701.62|711.59|703.79|711.67|703.87|709.16|701.36|810
1659488400000|2022-08-03 01:00:00|711.58|703.78|710.54|702.74|711.75|703.95|709.11|701.31|817
1659488700000|2022-08-03 01:05:00|710.5|702.7|711.02|703.22|711.81|704.01|709.51|701.71|706
1659489000000|2022-08-03 01:10:00|711.04|703.24|711.65|703.85|712.16|704.36|710.8|703|626
1659489300000|2022-08-03 01:15:00|711.69|703.89|712.43|704.63|713.25|705.45|711.57|703.77|690
1659489600000|2022-08-03 01:20:00|712.44|704.64|715.33|707.53|716.15|708.35|711.59|703.79|719
1659489900000|2022-08-03 01:25:00|715.35|707.55|717.59|709.79|718.03|710.23|715|707.2|779
1659490200000|2022-08-03 01:30:00|717.62|709.82|718.66|710.86|719.66|711.86|717.28|709.48|706
1659490500000|2022-08-03 01:35:00|718.67|710.87|718.74|710.94|719.74|711.94|717.55|709.75|709
1659490800000|2022-08-03 01:40:00|718.68|710.88|720.04|712.24|720.33|712.53|717.64|709.84|683
1659491100000|2022-08-03 01:45:00|720.02|712.22|720.13|712.33|720.72|712.92|718.45|710.65|756
1659491400000|2022-08-03 01:50:00|720.15|712.35|720.84|713.04|721.49|713.69|719.85|712.05|611
1659491700000|2022-08-03 01:55:00|720.85|713.05|720.13|712.33|720.94|713.14|719.16|711.36|530
1659492000000|2022-08-03 02:00:00|720.14|712.34|720.26|712.46|721.31|713.51|719.25|711.45|714
1659492300000|2022-08-03 02:05:00|720.24|712.44|720.57|712.77|720.6|712.8|719.24|711.44|737
1659492600000|2022-08-03 02:10:00|720.51|712.71|720.15|712.35|720.75|712.95|719.61|711.81|572
1659492900000|2022-08-03 02:15:00|720.16|712.36|718.85|711.05|720.89|713.09|718.55|710.75|517
1659493200000|2022-08-03 02:20:00|718.84|711.04|716.89|709.09|719.07|711.27|716.39|708.59|706
1659493500000|2022-08-03 02:25:00|716.9|709.1|715.36|707.56|716.97|709.17|715.17|707.37|583
1659493800000|2022-08-03 02:30:00|715.38|707.58|715.47|707.67|716.34|708.54|714.56|706.76|636
1659494100000|2022-08-03 02:35:00|715.45|707.65|719.33|711.53|719.4|711.6|714.97|707.17|625
1659494400000|2022-08-03 02:40:00|719.35|711.55|718.8|711|719.87|712.07|718.48|710.68|527
1659494700000|2022-08-03 02:45:00|718.83|711.03|716.11|708.31|719.58|711.78|715.88|708.08|602
1659495000000|2022-08-03 02:50:00|716.12|708.32|716.46|708.66|716.51|708.71|714.83|707.03|648
1659495300000|2022-08-03 02:55:00|716.47|708.67|716.47|708.67|718.16|710.36|715.84|708.04|547
1659495600000|2022-08-03 03:00:00|716.48|708.68|718.82|711.02|718.86|711.06|715.58|707.78|608
1659495900000|2022-08-03 03:05:00|718.81|711.01|719.93|712.13|720.28|712.48|718.8|711|471
1659496200000|2022-08-03 03:10:00|719.94|712.14|723.48|715.68|723.96|716.16|719.9|712.1|644
1659496500000|2022-08-03 03:15:00|723.4|715.6|723.31|715.51|724.4|716.6|722|714.2|693
1659496800000|2022-08-03 03:20:00|723.3|715.5|724.62|716.82|725|717.2|722.78|714.98|609
1659497100000|2022-08-03 03:25:00|724.64|716.84|723.27|715.47|725.07|717.27|722.97|715.17|573
1659497400000|2022-08-03 03:30:00|723.28|715.48|722.8|715|723.78|715.98|722.2|714.4|574
1659497700000|2022-08-03 03:35:00|722.78|714.98|719.69|711.89|723.02|715.22|719.69|711.89|666
1659498000000|2022-08-03 03:40:00|719.71|711.91|721.13|713.33|721.54|713.74|719.7|711.9|539
1659498300000|2022-08-03 03:45:00|721.1|713.3|722.94|715.14|723.48|715.68|720.66|712.86|662
1659498600000|2022-08-03 03:50:00|722.95|715.15|721.96|714.16|723.06|715.26|721.13|713.33|453
1659498900000|2022-08-03 03:55:00|721.97|714.17|723.04|715.24|723.33|715.53|720.52|712.72|650
1659499200000|2022-08-03 04:00:00|723.02|715.22|722.6|714.8|723.75|715.95|721.73|713.93|621
1659499500000|2022-08-03 04:05:00|722.61|714.81|723.02|715.22|723.9|716.1|721.93|714.13|629
1659499800000|2022-08-03 04:10:00|722.95|715.15|723.8|716|723.89|716.09|722.62|714.82|598
1659500100000|2022-08-03 04:15:00|723.83|716.03|728.1|720.3|728.1|720.3|723.39|715.59|659
1659500400000|2022-08-03 04:20:00|728.11|720.31|728.57|720.77|729.3|721.5|727.77|719.97|688
1659500700000|2022-08-03 04:25:00|728.58|720.78|726.96|719.16|731.47|723.67|726.95|719.15|626
1659501000000|2022-08-03 04:30:00|726.98|719.18|728.99|721.19|730.69|722.89|726.54|718.74|591
1659501300000|2022-08-03 04:35:00|728.97|721.17|728.28|720.48|729.2|721.4|727.68|719.88|542
1659501600000|2022-08-03 04:40:00|728.25|720.45|728.26|720.46|728.87|721.07|727.09|719.29|500
1659501900000|2022-08-03 04:45:00|728.25|720.45|729.02|721.22|730.91|723.11|728.06|720.26|505
1659502200000|2022-08-03 04:50:00|728.8|721|730.94|723.14|731.84|724.04|727.89|720.09|546
1659502500000|2022-08-03 04:55:00|730.93|723.13|729.99|722.19|732.32|724.52|729.95|722.15|562
1659502800000|2022-08-03 05:00:00|729.98|722.18|730.05|722.25|730.46|722.66|729.03|721.23|614
1659503100000|2022-08-03 05:05:00|730.07|722.27|729.19|721.39|730.08|722.28|728.82|721.02|444
1659503400000|2022-08-03 05:10:00|729.17|721.37|729.29|721.49|729.9|722.1|728.89|721.09|533
1659503700000|2022-08-03 05:15:00|729.31|721.51|731.2|723.4|731.48|723.68|729.19|721.39|519
1659504000000|2022-08-03 05:20:00|731.23|723.43|733.22|725.42|733.22|725.42|731.22|723.42|493
1659504300000|2022-08-03 05:25:00|733.26|725.46|734.41|726.61|734.69|726.89|733.2|725.4|611
1659504600000|2022-08-03 05:30:00|734.4|726.6|738.05|730.25|738.43|730.63|734.06|726.26|691
1659504900000|2022-08-03 05:35:00|738.06|730.26|739.12|731.32|739.12|731.32|737.1|729.3|704
1659505200000|2022-08-03 05:40:00|739.28|731.48|739.9|732.1|742.19|734.39|738.55|730.75|683
1659505500000|2022-08-03 05:45:00|740.03|732.23|741.7|733.9|742.3|734.5|738.82|731.02|647
1659505800000|2022-08-03 05:50:00|741.69|733.89|742.79|734.99|743.11|735.31|740.95|733.15|608
1659506100000|2022-08-03 05:55:00|742.8|735|743.63|735.83|743.84|736.04|742.22|734.42|640
1659506400000|2022-08-03 06:00:00|743.61|735.81|745.08|737.28|745.34|737.54|743.2|735.4|725
1659506700000|2022-08-03 06:05:00|745.09|737.29|747.55|739.75|747.76|739.96|745.09|737.29|734
1659507000000|2022-08-03 06:10:00|747.47|739.67|746.87|739.07|748.11|740.31|746.44|738.64|724
1659507300000|2022-08-03 06:15:00|746.88|739.08|745.03|737.23|747.13|739.33|744.78|736.98|605
1659507600000|2022-08-03 06:20:00|744.99|737.19|744.1|736.3|745.36|737.56|742.83|735.03|713
1659507900000|2022-08-03 06:25:00|744.17|736.37|743.32|735.52|744.7|736.9|743.2|735.4|691
1659508200000|2022-08-03 06:30:00|743.33|735.53|743.67|735.87|744.15|736.35|743.33|735.53|674
1659508500000|2022-08-03 06:35:00|743.63|735.83|743.38|735.58|744.56|736.76|742.94|735.14|546
1659508800000|2022-08-03 06:40:00|743.59|735.79|742.48|734.68|743.66|735.86|741.84|734.04|675
1659509100000|2022-08-03 06:45:00|742.47|734.67|742.82|735.02|743.45|735.65|741.83|734.03|675
1659509400000|2022-08-03 06:50:00|742.81|735.01|743.97|736.17|745.12|737.32|742.5|734.7|611
1659509700000|2022-08-03 06:55:00|743.98|736.18|743.92|736.12|745.5|737.7|743.86|736.06|597
1659510000000|2022-08-03 07:00:00|743.91|736.11|742.9|735.1|744.63|736.83|742.81|735.01|685
1659510300000|2022-08-03 07:05:00|742.88|735.08|744.77|736.97|744.99|737.19|742.64|734.84|692
1659510600000|2022-08-03 07:10:00|744.71|736.91|742.85|735.05|744.71|736.91|742.54|734.74|719
1659510900000|2022-08-03 07:15:00|742.8|735|744.28|736.48|744.67|736.87|742.26|734.46|643
1659511200000|2022-08-03 07:20:00|744.29|736.49|745.3|737.5|745.71|737.91|744.29|736.49|673
1659511500000|2022-08-03 07:25:00|745.27|737.47|744.56|736.76|745.3|737.5|744.1|736.3|475
1659511800000|2022-08-03 07:30:00|744.55|736.75|743.78|735.98|744.82|737.02|743.55|735.75|641
1659512100000|2022-08-03 07:35:00|743.81|736.01|745.26|737.46|745.26|737.46|743.22|735.42|556
1659512400000|2022-08-03 07:40:00|745.27|737.47|747.32|739.52|747.58|739.78|745.2|737.4|487
1659512700000|2022-08-03 07:45:00|747.31|739.51|744.68|736.88|747.33|739.53|744.2|736.4|583
1659513000000|2022-08-03 07:50:00|744.67|736.87|745.19|737.39|745.88|738.08|743.8|736|641
1659513300000|2022-08-03 07:55:00|745.15|737.35|746.21|738.41|746.28|738.48|744.82|737.02|582
1659513600000|2022-08-03 08:00:00|746.24|738.44|751.21|743.41|751.44|743.64|746.22|738.42|663
1659513900000|2022-08-03 08:05:00|751.26|743.46|749.9|742.1|751.26|743.46|748.11|740.31|674
1659514200000|2022-08-03 08:10:00|749.86|742.06|752.56|744.76|753.87|746.07|749.77|741.97|745
1659514500000|2022-08-03 08:15:00|752.57|744.77|753.24|745.44|753.58|745.78|752.27|744.47|584
1659514800000|2022-08-03 08:20:00|753.22|745.42|755.65|747.85|756.44|748.64|752.77|744.97|650
1659515100000|2022-08-03 08:25:00|755.6|747.8|756.39|748.59|757.79|749.99|755.24|747.44|731
1659515400000|2022-08-03 08:30:00|756.48|748.68|758.22|750.42|758.72|750.92|756.42|748.62|713
1659515700000|2022-08-03 08:35:00|758.2|750.4|756.59|748.79|758.4|750.6|756.41|748.61|677
1659516000000|2022-08-03 08:40:00|756.6|748.8|756.93|749.13|757.41|749.61|755.78|747.98|647
1659516300000|2022-08-03 08:45:00|756.94|749.14|755.24|747.44|757.58|749.78|754.9|747.1|651
1659516600000|2022-08-03 08:50:00|755.23|747.43|754.19|746.39|755.41|747.61|753.64|745.84|606
1659516900000|2022-08-03 08:55:00|754.23|746.43|755.16|747.36|755.17|747.37|753.81|746.01|670
1659517200000|2022-08-03 09:00:00|755.14|747.34|754.62|746.82|756.4|748.6|754.06|746.26|661
1659517500000|2022-08-03 09:05:00|754.59|746.79|754.63|746.83|755.04|747.24|753.7|745.9|552
1659517800000|2022-08-03 09:10:00|754.62|746.82|756.25|748.45|756.48|748.68|754.46|746.66|660
1659518100000|2022-08-03 09:15:00|756.28|748.48|757.08|749.28|757.72|749.92|755.38|747.58|673
1659518400000|2022-08-03 09:20:00|757.06|749.26|756.16|748.36|757.08|749.28|755.87|748.07|661
1659518700000|2022-08-03 09:25:00|756.21|748.41|753.25|745.45|756.29|748.49|753.25|745.45|530
1659519000000|2022-08-03 09:30:00|753.21|745.41|754.08|746.28|754.79|746.99|752.63|744.83|540
1659519300000|2022-08-03 09:35:00|754.12|746.32|752.73|744.93|754.84|747.04|752.68|744.88|604
1659519600000|2022-08-03 09:40:00|752.75|744.95|753.53|745.73|754.23|746.43|752.73|744.93|537
1659519900000|2022-08-03 09:45:00|753.56|745.76|753.92|746.12|753.94|746.14|752.36|744.56|610
1659520200000|2022-08-03 09:50:00|753.93|746.13|753.86|746.06|753.96|746.16|753.32|745.52|474
1659520500000|2022-08-03 09:55:00|753.83|746.03|755.87|748.07|756.12|748.32|753.64|745.84|482
1659520800000|2022-08-03 10:00:00|755.88|748.08|754.46|746.66|756.09|748.29|754.13|746.33|496
1659521100000|2022-08-03 10:05:00|754.32|746.52|754.92|747.12|755.08|747.28|754.08|746.28|381
1659521400000|2022-08-03 10:10:00|754.89|747.09|755.28|747.48|756.44|748.64|754.82|747.02|592
1659521700000|2022-08-03 10:15:00|755.27|747.47|754.22|746.42|755.47|747.67|754.15|746.35|512
1659522000000|2022-08-03 10:20:00|754.26|746.46|755.97|748.17|756.39|748.59|754.05|746.25|450
1659522300000|2022-08-03 10:25:00|755.99|748.19|756.79|748.99|756.91|749.11|755.87|748.07|395
1659522600000|2022-08-03 10:30:00|756.62|748.82|755|747.2|757.08|749.28|754.71|746.91|534
1659522900000|2022-08-03 10:35:00|755.01|747.21|757.63|749.83|757.93|750.13|754.8|747|584
1659523200000|2022-08-03 10:40:00|757.62|749.82|757.02|749.22|757.98|750.18|756.39|748.59|546
1659523500000|2022-08-03 10:45:00|756.99|749.19|756.75|748.95|757.39|749.59|755.33|747.53|429
1659523800000|2022-08-03 10:50:00|756.67|748.87|755.73|747.93|757.15|749.35|755.69|747.89|496
1659524100000|2022-08-03 10:55:00|755.76|747.96|756.35|748.55|756.43|748.63|754.94|747.14|514
1659524400000|2022-08-03 11:00:00|756.39|748.59|757.14|749.34|757.35|749.55|756.2|748.4|540
1659524700000|2022-08-03 11:05:00|757.15|749.35|761.1|753.3|761.2|753.4|757.01|749.21|722
1659525000000|2022-08-03 11:10:00|761.11|753.31|757.6|749.8|761.14|753.34|756.86|749.06|705
1659525300000|2022-08-03 11:15:00|757.53|749.73|756.3|748.5|758.32|750.52|756.3|748.5|642
1659525600000|2022-08-03 11:20:00|756.29|748.49|756.21|748.41|757.33|749.53|755.58|747.78|649
1659525900000|2022-08-03 11:25:00|756.22|748.42|759.47|751.67|759.6|751.8|755.91|748.11|610
1659526200000|2022-08-03 11:30:00|759.44|751.64|758.96|751.16|759.94|752.14|758.71|750.91|643
1659526500000|2022-08-03 11:35:00|758.95|751.15|761.46|753.66|761.9|754.1|758.84|751.04|638
1659526800000|2022-08-03 11:40:00|761.48|753.68|761.16|753.36|762.64|754.84|760.21|752.41|597
1659527100000|2022-08-03 11:45:00|761.17|753.37|759.92|752.12|761.18|753.38|759.7|751.9|565
1659527400000|2022-08-03 11:50:00|759.91|752.11|759.89|752.09|760.32|752.52|759.52|751.72|446
1659527700000|2022-08-03 11:55:00|759.87|752.07|760.76|752.96|760.85|753.05|759.42|751.62|513
1659528000000|2022-08-03 12:00:00|760.75|752.95|759.9|752.1|761.8|754|759.41|751.61|562
1659528300000|2022-08-03 12:05:00|759.91|752.11|763.03|755.23|763.72|755.92|759.72|751.92|494
1659528600000|2022-08-03 12:10:00|763.02|755.22|763.63|755.83|764.63|756.83|762.21|754.41|690
1659528900000|2022-08-03 12:15:00|763.65|755.85|763.62|755.82|767.42|759.62|762.95|755.15|887
1659529200000|2022-08-03 12:20:00|763.6|755.8|765.33|757.53|765.74|757.94|763.6|755.8|825
1659529500000|2022-08-03 12:25:00|765.35|757.55|761.8|754|765.68|757.88|760.81|753.01|859
1659529800000|2022-08-03 12:30:00|761.75|753.95|757.75|749.95|761.76|753.96|757.75|749.95|828
1659530100000|2022-08-03 12:35:00|757.74|749.94|757.41|749.61|758.94|751.14|756.34|748.54|827
1659530400000|2022-08-03 12:40:00|757.4|749.6|756.67|748.87|758.78|750.98|755.47|747.67|849
1659530700000|2022-08-03 12:45:00|756.68|748.88|753.77|745.97|757.14|749.34|753.48|745.68|847
1659531000000|2022-08-03 12:50:00|753.76|745.96|755.31|747.51|755.31|747.51|753.71|745.91|720
1659531300000|2022-08-03 12:55:00|755.35|747.55|754.75|746.95|755.93|748.13|754.44|746.64|708
1659531600000|2022-08-03 13:00:00|754.77|746.97|755.45|747.65|756.3|748.5|754.76|746.96|584
1659531900000|2022-08-03 13:05:00|755.46|747.66|755.76|747.96|756.17|748.37|754.57|746.77|682
1659532200000|2022-08-03 13:10:00|755.77|747.97|756.66|748.86|757.29|749.49|755.61|747.81|621
1659532500000|2022-08-03 13:15:00|756.67|748.87|757.14|749.34|758.64|750.84|755.91|748.11|794
1659532800000|2022-08-03 13:20:00|757.16|749.36|755.32|747.52|757.23|749.43|754.77|746.97|642
1659533100000|2022-08-03 13:25:00|755.3|747.5|755.44|747.64|755.55|747.75|753.98|746.18|621
1659533400000|2022-08-03 13:30:00|755.43|747.63|756.87|749.07|758.78|750.98|754.94|747.14|949
1659533700000|2022-08-03 13:35:00|756.9|749.1|759.11|751.31|759.92|752.12|756.65|748.85|793
1659534000000|2022-08-03 13:40:00|759.12|751.32|754.16|746.36|759.49|751.69|753.74|745.94|771
1659534300000|2022-08-03 13:45:00|754.12|746.32|753.78|745.98|754.84|747.04|750.29|742.49|911
1659534600000|2022-08-03 13:50:00|753.86|746.06|756.76|748.96|757.54|749.74|753.86|746.06|811
1659534900000|2022-08-03 13:55:00|756.75|748.95|755.76|747.96|756.75|748.95|755.56|747.76|679
1659535200000|2022-08-03 14:00:00|755.77|747.97|758.12|750.32|758.36|750.56|754.33|746.53|898
1659535500000|2022-08-03 14:05:00|758.07|750.27|757.82|750.02|759.05|751.25|757.47|749.67|728
1659535800000|2022-08-03 14:10:00|757.83|750.03|757.79|749.99|759.2|751.4|757.12|749.32|660
1659536100000|2022-08-03 14:15:00|757.78|749.98|754.93|747.13|758.3|750.5|754.67|746.87|687
1659536400000|2022-08-03 14:20:00|754.99|747.19|754.82|747.02|755.42|747.62|754.1|746.3|593
1659536700000|2022-08-03 14:25:00|754.86|747.06|756.11|748.31|756.86|749.06|753.73|745.93|729
1659537000000|2022-08-03 14:30:00|756.12|748.32|753.99|746.19|756.3|748.5|752.92|745.12|779
1659537300000|2022-08-03 14:35:00|753.97|746.17|750.52|742.72|753.99|746.19|750.14|742.34|817
1659537600000|2022-08-03 14:40:00|750.54|742.74|749.3|741.5|751.55|743.75|747.63|739.83|867
1659537900000|2022-08-03 14:45:00|749.31|741.51|749.87|742.07|751.08|743.28|748.81|741.01|873
1659538200000|2022-08-03 14:50:00|749.86|742.06|750.87|743.07|751.52|743.72|749.71|741.91|775
1659538500000|2022-08-03 14:55:00|750.93|743.13|751.64|743.84|752.35|744.55|750.88|743.08|713
1659538800000|2022-08-03 15:00:00|751.63|743.83|750.05|742.25|752.41|744.61|749.3|741.5|756
1659539100000|2022-08-03 15:05:00|750.06|742.26|752.96|745.16|753.6|745.8|750.04|742.24|766
1659539400000|2022-08-03 15:10:00|752.94|745.14|752.95|745.15|753.85|746.05|752.66|744.86|731
1659539700000|2022-08-03 15:15:00|752.96|745.16|751.86|744.06|753.44|745.64|751.78|743.98|618
1659540000000|2022-08-03 15:20:00|751.9|744.1|753.85|746.05|754.36|746.56|751.85|744.05|662
1659540300000|2022-08-03 15:25:00|753.84|746.04|754.85|747.05|755.25|747.45|753.5|745.7|621
1659540600000|2022-08-03 15:30:00|754.87|747.07|755.75|747.95|756.74|748.94|754.34|746.54|593
1659540900000|2022-08-03 15:35:00|755.76|747.96|756.12|748.32|756.88|749.08|755.73|747.93|640
1659541200000|2022-08-03 15:40:00|756.13|748.33|756.05|748.25|757.07|749.27|755.98|748.18|648
1659541500000|2022-08-03 15:45:00|756.08|748.28|756.05|748.25|756.77|748.97|755.76|747.96|555
1659541800000|2022-08-03 15:50:00|756.06|748.26|756.46|748.66|756.77|748.97|753.5|745.7|510
1659542100000|2022-08-03 15:55:00|756.5|748.7|755.65|747.85|757.97|750.17|754.83|747.03|542
1659542400000|2022-08-03 16:00:00|755.62|747.82|755.01|747.21|755.71|747.91|754.04|746.24|572
1659542700000|2022-08-03 16:05:00|755.02|747.22|753.8|746|755.99|748.19|753.76|745.96|661
1659543000000|2022-08-03 16:10:00|753.81|746.01|755.1|747.3|755.56|747.76|752.85|745.05|605
1659543300000|2022-08-03 16:15:00|755.12|747.32|754.08|746.28|755.12|747.32|753.35|745.55|613
1659543600000|2022-08-03 16:20:00|754.09|746.29|756.42|748.62|756.49|748.69|754.09|746.29|634
1659543900000|2022-08-03 16:25:00|756.4|748.6|756.19|748.39|756.69|748.89|755.76|747.96|590
1659544200000|2022-08-03 16:30:00|756.2|748.4|759.11|751.31|759.45|751.65|756.2|748.4|749
1659544500000|2022-08-03 16:35:00|759.1|751.3|759.65|751.85|760.13|752.33|758.85|751.05|600
1659544800000|2022-08-03 16:40:00|759.67|751.87|759.93|752.13|760.1|752.3|758.97|751.17|561
1659545100000|2022-08-03 16:45:00|759.92|752.12|758.69|750.89|760.73|752.93|758.27|750.47|644
1659545400000|2022-08-03 16:50:00|758.6|750.8|761.99|754.19|761.99|754.19|758.39|750.59|616
1659545700000|2022-08-03 16:55:00|761.98|754.18|760.14|752.34|762.98|755.18|760.01|752.21|729
1659546000000|2022-08-03 17:00:00|760.18|752.38|760.54|752.74|761.1|753.3|759.57|751.77|683
1659546300000|2022-08-03 17:05:00|760.53|752.73|759.32|751.52|760.58|752.78|758.93|751.13|624
1659546600000|2022-08-03 17:10:00|759.4|751.6|758.33|750.53|759.5|751.7|756.79|748.99|688
1659546900000|2022-08-03 17:15:00|758.35|750.55|759.58|751.78|761.24|753.44|758.18|750.38|699
1659547200000|2022-08-03 17:20:00|759.31|751.51|760.25|752.45|760.67|752.87|758.04|750.24|756
1659547500000|2022-08-03 17:25:00|760.23|752.43|760.27|752.47|760.69|752.89|759.4|751.6|627
1659547800000|2022-08-03 17:30:00|760.29|752.49|760.92|753.12|761.7|753.9|760.24|752.44|685
1659548100000|2022-08-03 17:35:00|760.9|753.1|760.33|752.53|761.11|753.31|759.61|751.81|600
1659548400000|2022-08-03 17:40:00|760.32|752.52|758.61|750.81|760.34|752.54|758.24|750.44|574
1659548700000|2022-08-03 17:45:00|758.62|750.82|756.61|748.81|758.62|750.82|755.99|748.19|481
1659549000000|2022-08-03 17:50:00|756.64|748.84|757.42|749.62|758.42|750.62|756.61|748.81|504
1659549300000|2022-08-03 17:55:00|757.3|749.5|757.1|749.3|757.8|750|756.49|748.69|557
1659549600000|2022-08-03 18:00:00|757.11|749.31|755.82|748.02|757.32|749.52|755.32|747.52|670
1659549900000|2022-08-03 18:05:00|755.84|748.04|755.31|747.51|756.35|748.55|754.53|746.73|645
1659550200000|2022-08-03 18:10:00|755.35|747.55|756.17|748.37|756.77|748.97|755.1|747.3|541
1659550500000|2022-08-03 18:15:00|756.23|748.43|757.25|749.45|757.76|749.96|755.71|747.91|597
1659550800000|2022-08-03 18:20:00|757.17|749.37|759.24|751.44|759.65|751.85|757.09|749.29|570
1659551100000|2022-08-03 18:25:00|759.23|751.43|759.53|751.73|759.71|751.91|758.79|750.99|513
1659551400000|2022-08-03 18:30:00|759.52|751.72|759.51|751.71|760.29|752.49|759.15|751.35|469
1659551700000|2022-08-03 18:35:00|759.53|751.73|759.31|751.51|759.76|751.96|759.09|751.29|476
1659552000000|2022-08-03 18:40:00|759.3|751.5|759.19|751.39|759.77|751.97|758.83|751.03|439
1659552300000|2022-08-03 18:45:00|759.22|751.42|760.27|752.47|760.62|752.82|758.59|750.79|493
1659552600000|2022-08-03 18:50:00|760.21|752.41|759.83|752.03|760.52|752.72|759.43|751.63|491
1659552900000|2022-08-03 18:55:00|759.82|752.02|759.92|752.12|760.18|752.38|759.44|751.64|455
1659553200000|2022-08-03 19:00:00|759.9|752.1|761.11|753.31|761.22|753.42|759.17|751.37|490
1659553500000|2022-08-03 19:05:00|761.14|753.34|758.79|750.99|761.2|753.4|758.56|750.76|522
1659553800000|2022-08-03 19:10:00|758.76|750.96|757.22|749.42|758.76|750.96|756.66|748.86|566
1659554100000|2022-08-03 19:15:00|757.24|749.44|757.65|749.85|757.77|749.97|756.55|748.75|569
1659554400000|2022-08-03 19:20:00|757.62|749.82|757.82|750.02|758.13|750.33|756.99|749.19|507
1659554700000|2022-08-03 19:25:00|757.81|750.01|757.3|749.5|758.34|750.54|757.07|749.27|439
1659555000000|2022-08-03 19:30:00|757.31|749.51|757.78|749.98|758.31|750.51|757.25|749.45|497
1659555300000|2022-08-03 19:35:00|757.79|749.99|756.87|749.07|758.7|750.9|756.72|748.92|586
1659555600000|2022-08-03 19:40:00|756.88|749.08|760.61|752.81|761.17|753.37|756.8|749|636
1659555900000|2022-08-03 19:45:00|760.6|752.8|757.96|750.16|760.81|753.01|757.74|749.94|666
1659556200000|2022-08-03 19:50:00|757.97|750.17|759.72|751.92|760.09|752.29|757.97|750.17|635
1659556500000|2022-08-03 19:55:00|759.76|751.96|757.85|750.05|759.85|752.05|757.26|749.46|627
1659556800000|2022-08-03 20:00:00|757.87|750.07|756.93|749.13|758.77|750.97|756.49|748.69|558
1659557100000|2022-08-03 20:05:00|756.94|749.14|757.2|749.4|757.4|749.6|756.1|748.3|520
1659557400000|2022-08-03 20:10:00|757.19|749.39|757.76|749.96|758.2|750.4|757|749.2|506
1659557700000|2022-08-03 20:15:00|757.73|749.93|757.84|750.04|758.3|750.5|756.78|748.98|454
1659558000000|2022-08-03 20:20:00|757.86|750.06|755.98|748.18|757.93|750.13|755.08|747.28|450
1659558300000|2022-08-03 20:25:00|755.97|748.17|755.47|747.67|755.99|748.19|754.94|747.14|341
1659558600000|2022-08-03 20:30:00|755.48|747.68|751.54|743.74|755.71|747.91|751.49|743.69|540
1659558900000|2022-08-03 20:35:00|751.56|743.76|752.98|745.18|753.02|745.22|751.52|743.72|519
1659559200000|2022-08-03 20:40:00|752.91|745.11|754.14|746.34|754.74|746.94|752.87|745.07|663
1659559500000|2022-08-03 20:45:00|754.13|746.33|755.07|747.27|755.78|747.98|753.87|746.07|536
1659559800000|2022-08-03 20:50:00|755.03|747.23|754.81|747.01|755.32|747.52|754.09|746.29|427
1659560100000|2022-08-03 20:55:00|754.75|746.95|753.24|745.44|754.86|747.06|752.86|745.06|463
1659560400000|2022-08-03 21:00:00|753.25|745.45|754.87|747.07|754.89|747.09|753.24|745.44|455
1659560700000|2022-08-03 21:05:00|754.88|747.08|754.53|746.73|754.9|747.1|753.7|745.9|435
1659561000000|2022-08-03 21:10:00|754.52|746.72|753.26|745.46|754.6|746.8|752.71|744.91|382
1659561300000|2022-08-03 21:15:00|753.16|745.36|754.42|746.62|754.42|746.62|752.92|745.12|318
1659561600000|2022-08-03 21:20:00|754.33|746.53|754.38|746.58|754.61|746.81|754.2|746.4|213
1659561900000|2022-08-03 21:25:00|754.34|746.54|754.91|747.11|755.26|747.46|754.32|746.52|276
1659562200000|2022-08-03 21:30:00|754.92|747.12|755.18|747.38|755.4|747.6|754.8|747|350
1659562500000|2022-08-03 21:35:00|755.04|747.24|756.1|748.3|756.12|748.32|754.86|747.06|306
1659562800000|2022-08-03 21:40:00|756.12|748.32|756.01|748.21|756.41|748.61|755.87|748.07|286
1659563100000|2022-08-03 21:45:00|756.02|748.22|755.44|747.64|756.2|748.4|755.25|747.45|337
1659563400000|2022-08-03 21:50:00|755.42|747.62|754.09|746.29|756.1|748.3|754.06|746.26|413
1659563700000|2022-08-03 21:55:00|754.11|746.31|752.65|744.85|754.11|746.31|752.58|744.78|546
1659564000000|2022-08-03 22:00:00|752.68|744.88|752.99|745.19|753.18|745.38|751.6|743.8|623
1659564300000|2022-08-03 22:05:00|752.93|745.13|751.85|744.05|752.97|745.17|751.5|743.7|544
1659564600000|2022-08-03 22:10:00|751.82|744.02|752.7|744.9|752.94|745.14|751.48|743.68|366
1659564900000|2022-08-03 22:15:00|752.71|744.91|747.1|739.3|752.71|744.91|746.91|739.11|698
1659565200000|2022-08-03 22:20:00|747.09|739.29|746.13|738.33|747.56|739.76|744.96|737.16|719
1659565500000|2022-08-03 22:25:00|746.14|738.34|745.96|738.16|746.76|738.96|744.92|737.12|523
1659565800000|2022-08-03 22:30:00|745.94|738.14|742.69|734.89|746.69|738.89|741.95|734.15|689
1659566100000|2022-08-03 22:35:00|742.65|734.85|742.02|734.22|743.65|735.85|741.67|733.87|690
1659566400000|2022-08-03 22:40:00|741.99|734.19|739.94|732.14|743.01|735.21|738.81|731.01|770
1659566700000|2022-08-03 22:45:00|739.93|732.13|739.63|731.83|741.9|734.1|738.76|730.96|759
1659567000000|2022-08-03 22:50:00|739.34|731.54|738.72|730.92|740.23|732.43|738.5|730.7|648
1659567300000|2022-08-03 22:55:00|738.69|730.89|739.02|731.22|739.53|731.73|736.91|729.11|803
1659567600000|2022-08-03 23:00:00|739.06|731.26|735.05|727.25|739.06|731.26|734.36|726.56|839
1659567900000|2022-08-03 23:05:00|735.06|727.26|734.23|726.43|736.24|728.44|734.05|726.25|658
1659568200000|2022-08-03 23:10:00|734.27|726.47|732.16|724.36|734.63|726.83|731.9|724.1|703
1659568500000|2022-08-03 23:15:00|732.15|724.35|732.5|724.7|733.03|725.23|731|723.2|696
1659568800000|2022-08-03 23:20:00|732.3|724.5|732.55|724.75|733.44|725.64|731.47|723.67|712
1659569100000|2022-08-03 23:25:00|732.54|724.74|731.79|723.99|732.75|724.95|730.8|723|702
1659569400000|2022-08-03 23:30:00|731.78|723.98|730.69|722.89|732.16|724.36|729.61|721.81|676
1659569700000|2022-08-03 23:35:00|730.64|722.84|727.62|719.82|730.85|723.05|727.18|719.38|636
1659570000000|2022-08-03 23:40:00|727.61|719.81|729.43|721.63|730.04|722.24|727.59|719.79|680
1659570300000|2022-08-03 23:45:00|729.44|721.64|730.71|722.91|730.94|723.14|728.92|721.12|703
1659570600000|2022-08-03 23:50:00|730.69|722.89|731.23|723.43|731.69|723.89|730.39|722.59|646
1659570900000|2022-08-03 23:55:00|731.22|723.42|732.48|724.68|732.6|724.8|730.81|723.01|543
1659571200000|2022-08-04 00:00:00|732.47|724.67|733.22|725.42|733.22|725.42|730.95|723.15|682
1659571500000|2022-08-04 00:05:00|733.2|725.4|733.69|725.89|734.19|726.39|731.84|724.04|602
1659571800000|2022-08-04 00:10:00|733.66|725.86|733.12|725.32|733.94|726.14|733.01|725.21|523
1659572100000|2022-08-04 00:15:00|733.2|725.4|735.69|727.89|735.81|728.01|732.96|725.16|601
1659572400000|2022-08-04 00:20:00|735.67|727.87|742.03|734.23|742.33|734.53|735.67|727.87|666
1659572700000|2022-08-04 00:25:00|742.06|734.26|742.69|734.89|742.92|735.12|741.45|733.65|707
1659573000000|2022-08-04 00:30:00|742.71|734.91|740.88|733.08|744.29|736.49|740.83|733.03|720
1659573300000|2022-08-04 00:35:00|740.91|733.11|741.25|733.45|741.41|733.61|739.04|731.24|667
1659573600000|2022-08-04 00:40:00|741.22|733.42|744.3|736.5|745.11|737.31|741.02|733.22|596
1659573900000|2022-08-04 00:45:00|744.32|736.52|743.83|736.03|744.46|736.66|743.11|735.31|605
1659574200000|2022-08-04 00:50:00|743.86|736.06|747.08|739.28|747.18|739.38|743.67|735.87|539
1659574500000|2022-08-04 00:55:00|747.07|739.27|747|739.2|747.7|739.9|746.49|738.69|578
1659574800000|2022-08-04 01:00:00|746.99|739.19|750.48|742.68|750.62|742.82|746.85|739.05|703
1659575100000|2022-08-04 01:05:00|750.47|742.67|751.89|744.09|751.96|744.16|749.82|742.02|574
1659575400000|2022-08-04 01:10:00|751.9|744.1|749.63|741.83|752.25|744.45|748.93|741.13|693
1659575700000|2022-08-04 01:15:00|749.62|741.82|750.19|742.39|750.75|742.95|749.12|741.32|678
1659576000000|2022-08-04 01:20:00|750.2|742.4|749.37|741.57|751.29|743.49|749.06|741.26|635
1659576300000|2022-08-04 01:25:00|749.38|741.58|749.94|742.14|750.88|743.08|747.89|740.09|619
1659576600000|2022-08-04 01:30:00|749.9|742.1|751.06|743.26|752.2|744.4|749.13|741.33|683
1659576900000|2022-08-04 01:35:00|751.05|743.25|752.51|744.71|753.84|746.04|750.85|743.05|721
1659577200000|2022-08-04 01:40:00|752.52|744.72|752.29|744.49|753.07|745.27|751.56|743.76|622
1659577500000|2022-08-04 01:45:00|752.3|744.5|750.82|743.02|752.52|744.72|750.32|742.52|663
1659577800000|2022-08-04 01:50:00|750.83|743.03|747.45|739.65|750.99|743.19|747.31|739.51|624
1659578100000|2022-08-04 01:55:00|747.43|739.63|747.86|740.06|748.43|740.63|747.33|739.53|488
1659578400000|2022-08-04 02:00:00|748.05|740.25|748.41|740.61|749.46|741.66|747.78|739.98|600
1659578700000|2022-08-04 02:05:00|748.44|740.64|747.86|740.06|749.59|741.79|747.51|739.71|627
1659579000000|2022-08-04 02:10:00|747.93|740.13|745.78|737.98|748.35|740.55|745.66|737.86|591
1659579300000|2022-08-04 02:15:00|745.75|737.95|746.86|739.06|747.08|739.28|744.54|736.74|615
1659579600000|2022-08-04 02:20:00|746.87|739.07|750.22|742.42|750.24|742.44|746.68|738.88|610
1659579900000|2022-08-04 02:25:00|750.23|742.43|751.06|743.26|751.31|743.51|749.29|741.49|637
1659580200000|2022-08-04 02:30:00|751.07|743.27|750.35|742.55|751.37|743.57|749.76|741.96|581
1659580500000|2022-08-04 02:35:00|750.39|742.59|749.6|741.8|750.68|742.88|748.72|740.92|602
1659580800000|2022-08-04 02:40:00|749.61|741.81|749.3|741.5|749.79|741.99|748.4|740.6|587
1659581100000|2022-08-04 02:45:00|749.29|741.49|749.59|741.79|749.8|742|748.72|740.92|481
1659581400000|2022-08-04 02:50:00|749.58|741.78|749.54|741.74|750.3|742.5|749.24|741.44|561
1659581700000|2022-08-04 02:55:00|749.53|741.73|748.89|741.09|750.5|742.7|748.83|741.03|595
1659582000000|2022-08-04 03:00:00|748.9|741.1|747.64|739.84|749.24|741.44|747.51|739.71|512
1659582300000|2022-08-04 03:05:00|747.66|739.86|746.94|739.14|748.22|740.42|746.94|739.14|597
1659582600000|2022-08-04 03:10:00|746.77|738.97|744.84|737.04|747.05|739.25|744.66|736.86|525
1659582900000|2022-08-04 03:15:00|744.85|737.05|745.53|737.73|745.66|737.86|744.38|736.58|524
1659583200000|2022-08-04 03:20:00|745.58|737.78|744.83|737.03|745.73|737.93|744.67|736.87|501
1659583500000|2022-08-04 03:25:00|744.84|737.04|742.64|734.84|745.26|737.46|742.63|734.83|543
1659583800000|2022-08-04 03:30:00|742.67|734.87|743.86|736.06|743.9|736.1|742.41|734.61|490
1659584100000|2022-08-04 03:35:00|743.87|736.07|747.15|739.35|747.19|739.39|743.85|736.05|622
1659584400000|2022-08-04 03:40:00|747.23|739.43|744.58|736.78|747.28|739.48|743.9|736.1|601
1659584700000|2022-08-04 03:45:00|744.6|736.8|744.2|736.4|745.97|738.17|743.8|736|529
1659585000000|2022-08-04 03:50:00|744.22|736.42|744.95|737.15|745.44|737.64|744.08|736.28|544
1659585300000|2022-08-04 03:55:00|744.9|737.1|745.75|737.95|746.2|738.4|744.44|736.64|620
1659585600000|2022-08-04 04:00:00|745.84|738.04|746.64|738.84|746.97|739.17|744.67|736.87|584
1659585900000|2022-08-04 04:05:00|746.63|738.83|748.74|740.94|749.02|741.22|746.53|738.73|540
1659586200000|2022-08-04 04:10:00|748.72|740.92|750.46|742.66|750.76|742.96|748.56|740.76|557
1659586500000|2022-08-04 04:15:00|750.45|742.65|751.36|743.56|751.71|743.91|750.43|742.63|458
1659586800000|2022-08-04 04:20:00|751.39|743.59|751.91|744.11|751.91|744.11|750.32|742.52|506
1659587100000|2022-08-04 04:25:00|751.9|744.1|754.18|746.38|754.39|746.59|751.9|744.1|531
1659587400000|2022-08-04 04:30:00|754.17|746.37|753.76|745.96|754.17|746.37|752.81|745.01|529
1659587700000|2022-08-04 04:35:00|753.77|745.97|755.99|748.19|756.08|748.28|753.73|745.93|504
1659588000000|2022-08-04 04:40:00|755.98|748.18|755.44|747.64|756.91|749.11|754.82|747.02|505
1659588300000|2022-08-04 04:45:00|755.42|747.62|754.82|747.02|755.71|747.91|754.44|746.64|490
1659588600000|2022-08-04 04:50:00|754.85|747.05|754.46|746.66|755.19|747.39|753.59|745.79|427
1659588900000|2022-08-04 04:55:00|754.36|746.56|754.54|746.74|755.46|747.66|753.56|745.76|395
1659589200000|2022-08-04 05:00:00|754.61|746.81|756.42|748.62|757.89|750.09|754.53|746.73|652
1659589500000|2022-08-04 05:05:00|756.43|748.63|755.89|748.09|756.75|748.95|754.68|746.88|566
1659589800000|2022-08-04 05:10:00|755.92|748.12|756.09|748.29|756.74|748.94|755.71|747.91|525
1659590100000|2022-08-04 05:15:00|756.11|748.31|755.4|747.6|756.37|748.57|754.78|746.98|558
1659590400000|2022-08-04 05:20:00|755.41|747.61|754.74|746.94|755.54|747.74|754.11|746.31|515
1659590700000|2022-08-04 05:25:00|754.75|746.95|754.72|746.92|755.47|747.67|754.4|746.6|521
1659591000000|2022-08-04 05:30:00|754.74|746.94|755.37|747.57|755.65|747.85|754.28|746.48|551
1659591300000|2022-08-04 05:35:00|755.34|747.54|754.83|747.03|755.68|747.88|754.68|746.88|543
1659591600000|2022-08-04 05:40:00|754.85|747.05|754.28|746.48|755.59|747.79|754.2|746.4|411
1659591900000|2022-08-04 05:45:00|754.24|746.44|755.56|747.76|755.56|747.76|753.9|746.1|368
1659592200000|2022-08-04 05:50:00|755.58|747.78|755.99|748.19|756.79|748.99|755.44|747.64|513
1659592500000|2022-08-04 05:55:00|756.04|748.24|754.62|746.82|756.78|748.98|754.47|746.67|381
1659592800000|2022-08-04 06:00:00|754.6|746.8|756.38|748.58|756.93|749.13|754.47|746.67|455
1659593100000|2022-08-04 06:05:00|756.39|748.59|755.43|747.63|757.43|749.63|754.96|747.16|559
1659593400000|2022-08-04 06:10:00|755.42|747.62|754.82|747.02|755.81|748.01|754.61|746.81|496
1659593700000|2022-08-04 06:15:00|754.85|747.05|746.34|738.54|754.85|747.05|746.34|738.54|976
1659594000000|2022-08-04 06:20:00|746.33|738.53|741.4|733.6|746.9|739.1|740.47|732.67|915
1659594300000|2022-08-04 06:25:00|741.39|733.59|738.62|730.82|741.39|733.59|738.21|730.41|854
1659594600000|2022-08-04 06:30:00|738.64|730.84|742.3|734.5|742.56|734.76|736.6|728.8|872
1659594900000|2022-08-04 06:35:00|742.44|734.64|741.12|733.32|744.42|736.62|740.68|732.88|765
1659595200000|2022-08-04 06:40:00|741.15|733.35|743.53|735.73|743.58|735.78|740.55|732.75|773
1659595500000|2022-08-04 06:45:00|743.55|735.75|742.68|734.88|744.91|737.11|742.46|734.66|677
1659595800000|2022-08-04 06:50:00|742.71|734.91|742.61|734.81|744.94|737.14|741.79|733.99|645
1659596100000|2022-08-04 06:55:00|742.58|734.78|743.89|736.09|744.17|736.37|742.23|734.43|593
1659596400000|2022-08-04 07:00:00|743.88|736.08|743.89|736.09|744.16|736.36|740.97|733.17|728
1659596700000|2022-08-04 07:05:00|743.88|736.08|745.4|737.6|745.92|738.12|743.74|735.94|621
1659597000000|2022-08-04 07:10:00|745.47|737.67|744.91|737.11|745.61|737.81|744.6|736.8|652
1659597300000|2022-08-04 07:15:00|744.89|737.09|745.07|737.27|745.26|737.46|743.42|735.62|633
1659597600000|2022-08-04 07:20:00|745.08|737.28|746.08|738.28|746.32|738.52|744.34|736.54|574
1659597900000|2022-08-04 07:25:00|746.09|738.29|746.49|738.69|746.62|738.82|745.62|737.82|560
1659598200000|2022-08-04 07:30:00|746.48|738.68|745.21|737.41|746.98|739.18|745.14|737.34|527
1659598500000|2022-08-04 07:35:00|745.23|737.43|744.81|737.01|745.94|738.14|743.39|735.59|546
1659598800000|2022-08-04 07:40:00|744.8|737|744.97|737.17|746.14|738.34|744.23|736.43|483
1659599100000|2022-08-04 07:45:00|744.99|737.19|745.46|737.66|745.86|738.06|743.93|736.13|559
1659599400000|2022-08-04 07:50:00|745.45|737.65|743.39|735.59|745.45|737.65|743.39|735.59|469
1659599700000|2022-08-04 07:55:00|743.3|735.5|742.67|734.87|743.32|735.52|740.7|732.9|628
1659600000000|2022-08-04 08:00:00|742.69|734.89|742.17|734.37|743.26|735.46|741.75|733.95|660
1659600300000|2022-08-04 08:05:00|742.14|734.34|738.86|731.06|742.46|734.66|738.65|730.85|640
1659600600000|2022-08-04 08:10:00|738.9|731.1|740.09|732.29|740.81|733.01|738.39|730.59|604
1659600900000|2022-08-04 08:15:00|740.07|732.27|740.77|732.97|743.33|735.53|740.01|732.21|678
1659601200000|2022-08-04 08:20:00|740.76|732.96|742.2|734.4|742.67|734.87|740.06|732.26|558
1659601500000|2022-08-04 08:25:00|742.17|734.37|743.07|735.27|743.53|735.73|742.04|734.24|635
1659601800000|2022-08-04 08:30:00|743.09|735.29|742.94|735.14|743.9|736.1|742.13|734.33|579
1659602100000|2022-08-04 08:35:00|742.93|735.13|740.21|732.41|743.23|735.43|739.68|731.88|639
1659602400000|2022-08-04 08:40:00|740.23|732.43|739.83|732.03|740.74|732.94|739.21|731.41|606
1659602700000|2022-08-04 08:45:00|739.85|732.05|740.79|732.99|741.12|733.32|738.94|731.14|661
1659603000000|2022-08-04 08:50:00|740.8|733|739.3|731.5|740.88|733.08|738.16|730.36|673
1659603300000|2022-08-04 08:55:00|739.32|731.52|736.97|729.17|739.34|731.54|736.17|728.37|648
1659603600000|2022-08-04 09:00:00|736.98|729.18|738.66|730.86|738.74|730.94|736.06|728.26|541
1659603900000|2022-08-04 09:05:00|738.64|730.84|739.75|731.95|739.96|732.16|738.49|730.69|623
1659604200000|2022-08-04 09:10:00|739.77|731.97|740.72|732.92|740.84|733.04|739.76|731.96|354
1659604500000|2022-08-04 09:15:00|740.76|732.96|740.35|732.55|741.2|733.4|740.32|732.52|427
1659604800000|2022-08-04 09:20:00|740.36|732.56|739.79|731.99|740.71|732.91|739.21|731.41|446
1659605100000|2022-08-04 09:25:00|739.82|732.02|741.43|733.63|741.98|734.18|739.8|732|493
1659605400000|2022-08-04 09:30:00|741.38|733.58|739.88|732.08|741.93|734.13|738.73|730.93|556
1659605700000|2022-08-04 09:35:00|739.91|732.11|738.96|731.16|739.95|732.15|738.74|730.94|589
1659606000000|2022-08-04 09:40:00|738.98|731.18|741.63|733.83|742.3|734.5|738.89|731.09|540
1659606300000|2022-08-04 09:45:00|741.65|733.85|743.19|735.39|743.51|735.71|741.59|733.79|389
1659606600000|2022-08-04 09:50:00|743.17|735.37|743.12|735.32|743.58|735.78|742.83|735.03|550
1659606900000|2022-08-04 09:55:00|743.06|735.26|742.97|735.17|743.48|735.68|742.86|735.06|537
1659607200000|2022-08-04 10:00:00|742.94|735.14|744.79|736.99|744.84|737.04|742.84|735.04|643
1659607500000|2022-08-04 10:05:00|744.86|737.06|744.87|737.07|746.16|738.36|744.51|736.71|618
1659607800000|2022-08-04 10:10:00|744.88|737.08|745.62|737.82|745.66|737.86|743.86|736.06|529
1659608100000|2022-08-04 10:15:00|745.63|737.83|745.16|737.36|746|738.2|744.34|736.54|432
1659608400000|2022-08-04 10:20:00|745.2|737.4|744.47|736.67|745.79|737.99|744.38|736.58|705
1659608700000|2022-08-04 10:25:00|744.46|736.66|744.56|736.76|744.67|736.87|743.94|736.14|409
1659609000000|2022-08-04 10:30:00|744.57|736.77|745.76|737.96|746.39|738.59|743.96|736.16|538
1659609300000|2022-08-04 10:35:00|745.71|737.91|743.77|735.97|745.79|737.99|743.58|735.78|562
1659609600000|2022-08-04 10:40:00|743.78|735.98|743|735.2|744.06|736.26|742.7|734.9|654
1659609900000|2022-08-04 10:45:00|743.02|735.22|740.8|733|743.17|735.37|740.71|732.91|499
1659610200000|2022-08-04 10:50:00|740.84|733.04|741.51|733.71|742.07|734.27|740.84|733.04|522
1659610500000|2022-08-04 10:55:00|741.5|733.7|742.96|735.16|743.73|735.93|740.95|733.15|563
1659610800000|2022-08-04 11:00:00|742.97|735.17|743.91|736.11|743.96|736.16|742.66|734.86|538
1659611100000|2022-08-04 11:05:00|743.93|736.13|745.47|737.67|745.56|737.76|743.85|736.05|478
1659611400000|2022-08-04 11:10:00|745.46|737.66|745.86|738.06|745.88|738.08|743.94|736.14|568
1659611700000|2022-08-04 11:15:00|745.83|738.03|744.28|736.48|745.89|738.09|743.55|735.75|463
1659612000000|2022-08-04 11:20:00|744.17|736.37|745.56|737.76|745.8|738|741.97|734.17|586
1659612300000|2022-08-04 11:25:00|745.53|737.73|745.46|737.66|746.25|738.45|745.23|737.43|556
1659612600000|2022-08-04 11:30:00|745.5|737.7|745.66|737.86|746.32|738.52|744.88|737.08|512
1659612900000|2022-08-04 11:35:00|745.68|737.88|743.24|735.44|745.69|737.89|743.1|735.3|507
1659613200000|2022-08-04 11:40:00|743.23|735.43|743.57|735.77|744.19|736.39|743.2|735.4|491
1659613500000|2022-08-04 11:45:00|743.58|735.78|744.57|736.77|744.64|736.84|743.07|735.27|461
1659613800000|2022-08-04 11:50:00|744.59|736.79|742.85|735.05|744.85|737.05|742.61|734.81|497
1659614100000|2022-08-04 11:55:00|742.82|735.02|739.77|731.97|743.81|736.01|739.77|731.97|516
1659614400000|2022-08-04 12:00:00|739.75|731.95|740.58|732.78|740.8|733|739.61|731.81|717
1659614700000|2022-08-04 12:05:00|740.57|732.77|738.99|731.19|740.75|732.95|738.88|731.08|566
1659615000000|2022-08-04 12:10:00|738.96|731.16|738.69|730.89|740.56|732.76|737.71|729.91|778
1659615300000|2022-08-04 12:15:00|738.72|730.92|737.89|730.09|739.07|731.27|737.86|730.06|698
1659615600000|2022-08-04 12:20:00|737.94|730.14|735.02|727.22|737.95|730.15|733.76|725.96|617
1659615900000|2022-08-04 12:25:00|735.06|727.26|736.16|728.36|736.51|728.71|733.74|725.94|780
1659616200000|2022-08-04 12:30:00|736.14|728.34|736.44|728.64|736.66|728.86|734.57|726.77|690
1659616500000|2022-08-04 12:35:00|736.45|728.65|737.3|729.5|737.44|729.64|735.64|727.84|654
1659616800000|2022-08-04 12:40:00|737.31|729.51|737|729.2|737.48|729.68|736.37|728.57|594
1659617100000|2022-08-04 12:45:00|736.99|729.19|736.88|729.08|737.29|729.49|735.59|727.79|602
1659617400000|2022-08-04 12:50:00|736.91|729.11|737.08|729.28|737.72|729.92|735.86|728.06|655
1659617700000|2022-08-04 12:55:00|737.07|729.27|736.59|728.79|737.22|729.42|736.29|728.49|579
1659618000000|2022-08-04 13:00:00|736.58|728.78|736|728.2|737.1|729.3|735.89|728.09|596
1659618300000|2022-08-04 13:05:00|736.02|728.22|734.74|726.94|737.22|729.42|734.53|726.73|653
1659618600000|2022-08-04 13:10:00|734.76|726.96|740.28|732.48|740.45|732.65|734.54|726.74|690
1659618900000|2022-08-04 13:15:00|740.27|732.47|740.08|732.28|741.26|733.46|738.32|730.52|718
1659619200000|2022-08-04 13:20:00|740.11|732.31|740.57|732.77|740.86|733.06|739.62|731.82|682
1659619500000|2022-08-04 13:25:00|740.59|732.79|740.16|732.36|741.12|733.32|739.52|731.72|706
1659619800000|2022-08-04 13:30:00|740.18|732.38|741.05|733.25|742.61|734.81|739.37|731.57|954
1659620100000|2022-08-04 13:35:00|741.12|733.32|741.88|734.08|743.95|736.15|740.94|733.14|970
1659620400000|2022-08-04 13:40:00|741.79|733.99|747.32|739.52|747.51|739.71|741.72|733.92|963
1659620700000|2022-08-04 13:45:00|747.4|739.6|750.15|742.35|750.37|742.57|745.74|737.94|917
1659621000000|2022-08-04 13:50:00|750.14|742.34|746.32|738.52|750.9|743.1|745.71|737.91|919
1659621300000|2022-08-04 13:55:00|746.3|738.5|744.48|736.68|747.04|739.24|744.43|736.63|857
1659621600000|2022-08-04 14:00:00|744.56|736.76|746.52|738.72|746.91|739.11|743.85|736.05|852
1659621900000|2022-08-04 14:05:00|746.48|738.68|744.18|736.38|747.31|739.51|743.94|736.14|918
1659622200000|2022-08-04 14:10:00|744.17|736.37|741.05|733.25|744.32|736.52|740.78|732.98|851
1659622500000|2022-08-04 14:15:00|741.09|733.29|737.15|729.35|741.97|734.17|736.74|728.94|918
1659622800000|2022-08-04 14:20:00|737.19|729.39|736.53|728.73|737.56|729.76|733.57|725.77|905
1659623100000|2022-08-04 14:25:00|736.52|728.72|734.31|726.51|736.59|728.79|733.72|725.92|902
1659623400000|2022-08-04 14:30:00|734.21|726.41|729.79|721.99|734.37|726.57|729.71|721.91|911
1659623700000|2022-08-04 14:35:00|729.71|721.91|730.92|723.12|732.23|724.43|729.47|721.67|752
1659624000000|2022-08-04 14:40:00|730.95|723.15|732.57|724.77|732.77|724.97|729.83|722.03|784
1659624300000|2022-08-04 14:45:00|732.58|724.78|734.9|727.1|735.99|728.19|731.89|724.09|829
1659624600000|2022-08-04 14:50:00|734.91|727.11|734.63|726.83|736.18|728.38|734.15|726.35|722
1659624900000|2022-08-04 14:55:00|734.64|726.84|736.66|728.86|737.23|729.43|734.2|726.4|623
1659625200000|2022-08-04 15:00:00|736.68|728.88|736.73|728.93|737.34|729.54|735.66|727.86|743
1659625500000|2022-08-04 15:05:00|736.71|728.91|735.47|727.67|738.05|730.25|735.38|727.58|709
1659625800000|2022-08-04 15:10:00|735.5|727.7|734.58|726.78|736.14|728.34|733.81|726.01|723
1659626100000|2022-08-04 15:15:00|734.55|726.75|735.85|728.05|736.91|729.11|733.76|725.96|611
1659626400000|2022-08-04 15:20:00|735.84|728.04|735.12|727.32|737.2|729.4|734.78|726.98|659
1659626700000|2022-08-04 15:25:00|735.11|727.31|736.03|728.23|737.07|729.27|735.07|727.27|720
1659627000000|2022-08-04 15:30:00|736.05|728.25|736.62|728.82|737.29|729.49|735.54|727.74|692
1659627300000|2022-08-04 15:35:00|736.73|728.93|734.59|726.79|737.18|729.38|734.57|726.77|714
1659627600000|2022-08-04 15:40:00|734.61|726.81|734.96|727.16|736.02|728.22|734.11|726.31|747
1659627900000|2022-08-04 15:45:00|735.01|727.21|737.9|730.1|737.99|730.19|734.84|727.04|648
1659628200000|2022-08-04 15:50:00|737.91|730.11|739.52|731.72|740.21|732.41|737.75|729.95|632
1659628500000|2022-08-04 15:55:00|739.53|731.73|739.5|731.7|739.91|732.11|738.68|730.88|675
1659628800000|2022-08-04 16:00:00|739.49|731.69|739.71|731.91|740.28|732.48|738.54|730.74|704
1659629100000|2022-08-04 16:05:00|739.73|731.93|741.95|734.15|741.95|734.15|738.63|730.83|667
1659629400000|2022-08-04 16:10:00|741.88|734.08|743.26|735.46|744|736.2|741.78|733.98|638
1659629700000|2022-08-04 16:15:00|743.27|735.47|742.94|735.14|743.3|735.5|742.02|734.22|589
1659630000000|2022-08-04 16:20:00|742.88|735.08|743.45|735.65|743.51|735.71|742.56|734.76|611
1659630300000|2022-08-04 16:25:00|743.46|735.66|741.11|733.31|743.46|735.66|739.9|732.1|565
1659630600000|2022-08-04 16:30:00|741.13|733.33|740.99|733.19|741.72|733.92|740.29|732.49|551
1659630900000|2022-08-04 16:35:00|741.01|733.21|742.08|734.28|742.11|734.31|740.03|732.23|542
1659631200000|2022-08-04 16:40:00|742.07|734.27|738.75|730.95|742.15|734.35|738.12|730.32|444
1659631500000|2022-08-04 16:45:00|738.73|730.93|727.7|719.9|738.94|731.14|727.61|719.81|838
1659631800000|2022-08-04 16:50:00|727.68|719.88|723.43|715.63|729.16|721.36|722.1|714.3|933
1659632100000|2022-08-04 16:55:00|723.47|715.67|725.95|718.15|726.66|718.86|721.72|713.92|852
1659632400000|2022-08-04 17:00:00|726.03|718.23|725.76|717.96|727.05|719.25|724.85|717.05|876
1659632700000|2022-08-04 17:05:00|725.75|717.95|726.28|718.48|728.24|720.44|725.47|717.67|763
1659633000000|2022-08-04 17:10:00|726.23|718.43|727.64|719.84|728.18|720.38|725.77|717.97|667
1659633300000|2022-08-04 17:15:00|727.67|719.87|728.52|720.72|728.86|721.06|727.64|719.84|549
1659633600000|2022-08-04 17:20:00|728.54|720.74|728.37|720.57|728.87|721.07|726.69|718.89|633
1659633900000|2022-08-04 17:25:00|728.33|720.53|730.16|722.36|730.27|722.47|728.16|720.36|538
1659634200000|2022-08-04 17:30:00|730.17|722.37|729.52|721.72|730.34|722.54|729.05|721.25|548
1659634500000|2022-08-04 17:35:00|729.59|721.79|728.91|721.11|729.59|721.79|728.03|720.23|491
1659634800000|2022-08-04 17:40:00|728.93|721.13|728.62|720.82|730.45|722.65|728.12|720.32|514
1659635100000|2022-08-04 17:45:00|728.64|720.84|729.85|722.05|729.89|722.09|728.59|720.79|426
1659635400000|2022-08-04 17:50:00|729.82|722.02|729.95|722.15|730.96|723.16|728.98|721.18|494
1659635700000|2022-08-04 17:55:00|729.93|722.13|730.29|722.49|730.49|722.69|729.64|721.84|429
1659636000000|2022-08-04 18:00:00|730.33|722.53|730.85|723.05|731.5|723.7|730.03|722.23|472
1659636300000|2022-08-04 18:05:00|730.83|723.03|729.05|721.25|731.4|723.6|729.04|721.24|442
1659636600000|2022-08-04 18:10:00|729.01|721.21|726.1|718.3|729.05|721.25|723.87|716.07|874
1659636900000|2022-08-04 18:15:00|726.06|718.26|728.94|721.14|728.94|721.14|725.64|717.84|628
1659637200000|2022-08-04 18:20:00|729.14|721.34|730.28|722.48|730.47|722.67|728.11|720.31|693
1659637500000|2022-08-04 18:25:00|730.3|722.5|732.46|724.66|732.96|725.16|730.13|722.33|653
1659637800000|2022-08-04 18:30:00|732.5|724.7|735.63|727.83|736.81|729.01|732.47|724.67|768
1659638100000|2022-08-04 18:35:00|735.65|727.85|733.75|725.95|735.67|727.87|732.56|724.76|722
1659638400000|2022-08-04 18:40:00|733.74|725.94|729.97|722.17|733.91|726.11|729.31|721.51|679
1659638700000|2022-08-04 18:45:00|729.95|722.15|729.13|721.33|729.97|722.17|727.18|719.38|631
1659639000000|2022-08-04 18:50:00|729.08|721.28|730.63|722.83|730.85|723.05|728.46|720.66|627
1659639300000|2022-08-04 18:55:00|730.64|722.84|731.92|724.12|732.73|724.93|729.43|721.63|621
1659639600000|2022-08-04 19:00:00|731.95|724.15|732.92|725.12|733.05|725.25|730.72|722.92|550
1659639900000|2022-08-04 19:05:00|732.93|725.13|732.84|725.04|732.96|725.16|730.61|722.81|591
1659640200000|2022-08-04 19:10:00|732.83|725.03|735.78|727.98|736.06|728.26|732.47|724.67|604
1659640500000|2022-08-04 19:15:00|735.8|728|735.62|727.82|736.08|728.28|735.41|727.61|601
1659640800000|2022-08-04 19:20:00|735.61|727.81|733.11|725.31|735.62|727.82|733.05|725.25|631
1659641100000|2022-08-04 19:25:00|733|725.2|733.33|725.53|734.04|726.24|732.63|724.83|549
1659641400000|2022-08-04 19:30:00|733.34|725.54|729.66|721.86|733.42|725.62|729.47|721.67|603
1659641700000|2022-08-04 19:35:00|729.62|721.82|728.23|720.43|730.14|722.34|728.2|720.4|706
1659642000000|2022-08-04 19:40:00|728.18|720.38|728.89|721.09|729.43|721.63|727.64|719.84|620
1659642300000|2022-08-04 19:45:00|728.9|721.1|727.61|719.81|729.64|721.84|727.58|719.78|689
1659642600000|2022-08-04 19:50:00|727.58|719.78|730.43|722.63|730.45|722.65|727.58|719.78|692
1659642900000|2022-08-04 19:55:00|730.37|722.57|730.63|722.83|731.5|723.7|729.24|721.44|618
1659643200000|2022-08-04 20:00:00|730.64|722.84|732.18|724.38|732.8|725|730.31|722.51|603
1659643500000|2022-08-04 20:05:00|732.11|724.31|732.78|724.98|733.18|725.38|731.51|723.71|508
1659643800000|2022-08-04 20:10:00|732.79|724.99|731.63|723.83|732.87|725.07|731.49|723.69|401
1659644100000|2022-08-04 20:15:00|731.62|723.82|731.62|723.82|731.86|724.06|730.23|722.43|482
1659644400000|2022-08-04 20:20:00|731.63|723.83|733.23|725.43|733.81|726.01|731.2|723.4|527
1659644700000|2022-08-04 20:25:00|733.16|725.36|733.33|725.53|733.67|725.87|732.79|724.99|351
1659645000000|2022-08-04 20:30:00|733.38|725.58|734.13|726.33|734.17|726.37|732.41|724.61|412
1659645300000|2022-08-04 20:35:00|734.14|726.34|734.91|727.11|735.39|727.59|734.12|726.32|489
1659645600000|2022-08-04 20:40:00|734.9|727.1|734.22|726.42|734.94|727.14|734.19|726.39|420
1659645900000|2022-08-04 20:45:00|734.2|726.4|732.49|724.69|734.69|726.89|732.46|724.66|454
1659646200000|2022-08-04 20:50:00|732.5|724.7|735|727.2|735.17|727.37|731.96|724.16|642
1659646500000|2022-08-04 20:55:00|735.02|727.22|732.93|725.13|735.18|727.38|732.09|724.29|467
1659646800000|2022-08-04 21:00:00|732.92|725.12|734.8|727|735.26|727.46|732.75|724.95|451
1659647100000|2022-08-04 21:05:00|734.81|727.01|734.29|726.49|735.16|727.36|733.76|725.96|371
1659647400000|2022-08-04 21:10:00|734.3|726.5|733.73|725.93|734.54|726.74|733.64|725.84|326
1659647700000|2022-08-04 21:15:00|733.76|725.96|733.49|725.69|734.14|726.34|733.31|725.51|230
1659648000000|2022-08-04 21:20:00|733.48|725.68|733.81|726.01|734.1|726.3|733.46|725.66|222
1659648300000|2022-08-04 21:25:00|733.83|726.03|734.07|726.27|734.19|726.39|733.81|726.01|315
1659648600000|2022-08-04 21:30:00|734.09|726.29|734.6|726.8|734.62|726.82|733.79|725.99|252
1659648900000|2022-08-04 21:35:00|734.61|726.81|734.29|726.49|735.04|727.24|734.23|726.43|346
1659649200000|2022-08-04 21:40:00|734.28|726.48|732.91|725.11|734.29|726.49|732.03|724.23|361
1659649500000|2022-08-04 21:45:00|732.9|725.1|736.14|728.34|736.17|728.37|732.82|725.02|339
1659649800000|2022-08-04 21:50:00|736.13|728.33|733.27|725.47|736.2|728.4|733.03|725.23|442
1659650100000|2022-08-04 21:55:00|733.19|725.39|729.99|722.19|733.28|725.48|729.52|721.72|536
1659650400000|2022-08-04 22:00:00|730.03|722.23|730.83|723.03|731.81|724.01|729.3|721.5|547
1659650700000|2022-08-04 22:05:00|730.7|722.9|732.13|724.33|732.99|725.19|730.7|722.9|526
1659651000000|2022-08-04 22:10:00|732.14|724.34|728.95|721.15|732.37|724.57|728.24|720.44|642
1659651300000|2022-08-04 22:15:00|728.94|721.14|731.04|723.24|732.07|724.27|728.29|720.49|709
1659651600000|2022-08-04 22:20:00|731.03|723.23|734.14|726.34|734.75|726.95|730.87|723.07|698
1659651900000|2022-08-04 22:25:00|734.09|726.29|734.14|726.34|735.38|727.58|733.78|725.98|528
1659652200000|2022-08-04 22:30:00|734.25|726.45|733.67|725.87|735.1|727.3|733.5|725.7|596
1659652500000|2022-08-04 22:35:00|733.68|725.88|735.72|727.92|736.21|728.41|733.23|725.43|531
1659652800000|2022-08-04 22:40:00|735.73|727.93|735.36|727.56|736.63|728.83|734.97|727.17|597
1659653100000|2022-08-04 22:45:00|735.34|727.54|735.32|727.52|735.83|728.03|734.73|726.93|530
1659653400000|2022-08-04 22:50:00|735.26|727.46|735.13|727.33|735.75|727.95|734.86|727.06|462
1659653700000|2022-08-04 22:55:00|735.12|727.32|734.54|726.74|735.13|727.33|733.16|725.36|472
1659654000000|2022-08-04 23:00:00|734.55|726.75|735.82|728.02|736.4|728.6|734.17|726.37|541
1659654300000|2022-08-04 23:05:00|735.83|728.03|735.14|727.34|736.72|728.92|734.5|726.7|524
1659654600000|2022-08-04 23:10:00|735.2|727.4|736.6|728.8|737.41|729.61|735.18|727.38|560
1659654900000|2022-08-04 23:15:00|736.59|728.79|735.29|727.49|737.27|729.47|735.09|727.29|457
1659655200000|2022-08-04 23:20:00|735.31|727.51|735.24|727.44|735.98|728.18|734.98|727.18|504
1659655500000|2022-08-04 23:25:00|735.22|727.42|735.43|727.63|737.23|729.43|735.02|727.22|561
1659655800000|2022-08-04 23:30:00|735.4|727.6|733.64|725.84|735.61|727.81|733.44|725.64|511
1659656100000|2022-08-04 23:35:00|733.67|725.87|735.94|728.14|735.94|728.14|733.43|725.63|518
1659656400000|2022-08-04 23:40:00|735.93|728.13|737.5|729.7|738.04|730.24|735.44|727.64|571
1659656700000|2022-08-04 23:45:00|737.47|729.67|739.17|731.37|739.21|731.41|737.35|729.55|580
1659657000000|2022-08-04 23:50:00|739.13|731.33|740.58|732.78|741.57|733.77|739.07|731.27|596
1659657300000|2022-08-04 23:55:00|740.62|732.82|740.03|732.23|740.63|732.83|738.69|730.89|481
1659657600000|2022-08-05 00:00:00|740.04|732.24|740.5|732.7|741.68|733.88|738.92|731.12|699
1659657900000|2022-08-05 00:05:00|740.51|732.71|742.64|734.84|743.38|735.58|740.37|732.57|722
1659658200000|2022-08-05 00:10:00|742.62|734.82|742.06|734.26|743.03|735.23|740.8|733|675
1659658500000|2022-08-05 00:15:00|742.05|734.25|741.56|733.76|743.33|735.53|740.79|732.99|701
1659658800000|2022-08-05 00:20:00|741.55|733.75|739.4|731.6|741.69|733.89|738.99|731.19|624
1659659100000|2022-08-05 00:25:00|739.42|731.62|740.23|732.43|741.01|733.21|739.37|731.57|457
1659659400000|2022-08-05 00:30:00|740.22|732.42|740.11|732.31|740.77|732.97|739.59|731.79|528
1659659700000|2022-08-05 00:35:00|740.1|732.3|740.34|732.54|740.57|732.77|739.47|731.67|518
1659660000000|2022-08-05 00:40:00|740.35|732.55|742.28|734.48|742.51|734.71|739.88|732.08|650
1659660300000|2022-08-05 00:45:00|742.26|734.46|741.24|733.44|743.1|735.3|740.88|733.08|509
1659660600000|2022-08-05 00:50:00|741.26|733.46|743.06|735.26|743.91|736.11|740.92|733.12|557
1659660900000|2022-08-05 00:55:00|743.07|735.27|740.75|732.95|743.49|735.69|740.6|732.8|471
1659661200000|2022-08-05 01:00:00|740.77|732.97|741.33|733.53|741.96|734.16|740.76|732.96|518
1659661500000|2022-08-05 01:05:00|741.32|733.52|743.54|735.74|744.62|736.82|741.32|733.52|560
1659661800000|2022-08-05 01:10:00|743.53|735.73|743.01|735.21|743.77|735.97|742.51|734.71|471
1659662100000|2022-08-05 01:15:00|743|735.2|741.21|733.41|743|735.2|740.64|732.84|512
1659662400000|2022-08-05 01:20:00|741.19|733.39|741.16|733.36|742.31|734.51|740.72|732.92|408
1659662700000|2022-08-05 01:25:00|741.18|733.38|740.52|732.72|741.38|733.58|740.38|732.58|461
1659663000000|2022-08-05 01:30:00|740.55|732.75|741.45|733.65|742|734.2|739.91|732.11|593
1659663300000|2022-08-05 01:35:00|741.48|733.68|743.15|735.35|743.34|735.54|741.44|733.64|552
1659663600000|2022-08-05 01:40:00|743.18|735.38|745.69|737.89|746.28|738.48|743.15|735.35|639
1659663900000|2022-08-05 01:45:00|745.68|737.88|752.19|744.39|752.19|744.39|745.68|737.88|792
1659664200000|2022-08-05 01:50:00|752.27|744.47|751.46|743.66|752.28|744.48|749.45|741.65|812
1659664500000|2022-08-05 01:55:00|751.49|743.69|751.81|744.01|753.15|745.35|750.49|742.69|743
1659664800000|2022-08-05 02:00:00|751.93|744.13|755.13|747.33|756.21|748.41|751.79|743.99|697
1659665100000|2022-08-05 02:05:00|755.11|747.31|753.71|745.91|755.54|747.74|753.45|745.65|728
1659665400000|2022-08-05 02:10:00|753.7|745.9|752.64|744.84|754.51|746.71|751.9|744.1|696
1659665700000|2022-08-05 02:15:00|752.65|744.85|752.81|745.01|753.92|746.12|752.65|744.85|622
1659666000000|2022-08-05 02:20:00|752.8|745|754.25|746.45|755.14|747.34|752.77|744.97|522
1659666300000|2022-08-05 02:25:00|754.29|746.49|755.97|748.17|756|748.2|754.16|746.36|468
1659666600000|2022-08-05 02:30:00|755.98|748.18|756.43|748.63|757.63|749.83|755.97|748.17|741
1659666900000|2022-08-05 02:35:00|756.45|748.65|757.53|749.73|758.19|750.39|756.04|748.24|618
1659667200000|2022-08-05 02:40:00|757.49|749.69|759.17|751.37|760.07|752.27|756.61|748.81|674
1659667500000|2022-08-05 02:45:00|759.15|751.35|759.78|751.98|759.91|752.11|758.14|750.34|711
1659667800000|2022-08-05 02:50:00|759.79|751.99|759.87|752.07|760.16|752.36|759.15|751.35|631
1659668100000|2022-08-05 02:55:00|759.8|752|761.16|753.36|761.74|753.94|759.6|751.8|588
1659668400000|2022-08-05 03:00:00|761.15|753.35|761.75|753.95|762.3|754.5|760.02|752.22|714
1659668700000|2022-08-05 03:05:00|761.77|753.97|761.22|753.42|762.35|754.55|760.92|753.12|620
1659669000000|2022-08-05 03:10:00|761.27|753.47|759.83|752.03|761.51|753.71|759.82|752.02|606
1659669300000|2022-08-05 03:15:00|759.84|752.04|761.73|753.93|761.78|753.98|759.84|752.04|590
1659669600000|2022-08-05 03:20:00|761.69|753.89|761.4|753.6|761.77|753.97|760.59|752.79|581
1659669900000|2022-08-05 03:25:00|761.41|753.61|762.88|755.08|763.43|755.63|761.38|753.58|660
1659670200000|2022-08-05 03:30:00|762.89|755.09|763.56|755.76|763.82|756.02|762.27|754.47|590
1659670500000|2022-08-05 03:35:00|763.57|755.77|763.86|756.06|764.09|756.29|763.34|755.54|496
1659670800000|2022-08-05 03:40:00|763.87|756.07|764.83|757.03|765.33|757.53|763.85|756.05|508
1659671100000|2022-08-05 03:45:00|764.8|757|765.87|758.07|766.23|758.43|764.71|756.91|419
1659671400000|2022-08-05 03:50:00|765.88|758.08|766.5|758.7|766.65|758.85|765.45|757.65|454
1659671700000|2022-08-05 03:55:00|766.52|758.72|767.23|759.43|767.75|759.95|766.31|758.51|473
1659672000000|2022-08-05 04:00:00|767.27|759.47|769.66|761.86|770.22|762.42|767.27|759.47|548
1659672300000|2022-08-05 04:05:00|769.63|761.83|771.8|764|772.36|764.56|769.36|761.56|567
1659672600000|2022-08-05 04:10:00|771.81|764.01|770.14|762.34|772.88|765.08|769.94|762.14|453
1659672900000|2022-08-05 04:15:00|770.18|762.38|771.43|763.63|771.68|763.88|770.18|762.38|504
1659673200000|2022-08-05 04:20:00|771.4|763.6|771.22|763.42|771.95|764.15|770.16|762.36|469
1659673500000|2022-08-05 04:25:00|771.24|763.44|772.32|764.52|772.63|764.83|771.24|763.44|384
1659673800000|2022-08-05 04:30:00|772.31|764.51|771.77|763.97|772.31|764.51|771.65|763.85|311
1659674100000|2022-08-05 04:35:00|771.8|764|771.27|763.47|772.03|764.23|771.08|763.28|225
1659674400000|2022-08-05 04:40:00|771.28|763.48|771.1|763.3|771.41|763.61|769.93|762.13|377
1659674700000|2022-08-05 04:45:00|771.09|763.29|771.92|764.12|772.23|764.43|770.76|762.96|332
1659675000000|2022-08-05 04:50:00|771.93|764.13|773.16|765.36|773.53|765.73|771.91|764.11|271
1659675300000|2022-08-05 04:55:00|773.17|765.37|772.83|765.03|773.56|765.76|772.43|764.63|391
1659675600000|2022-08-05 05:00:00|772.81|765.01|773.42|765.62|773.64|765.84|772.5|764.7|465
1659675900000|2022-08-05 05:05:00|773.43|765.63|770.45|762.65|773.43|765.63|770.05|762.25|443
1659676200000|2022-08-05 05:10:00|770.44|762.64|768.57|760.77|770.51|762.71|768.35|760.55|492
1659676500000|2022-08-05 05:15:00|768.55|760.75|769.91|762.11|770.28|762.48|768.27|760.47|485
1659676800000|2022-08-05 05:20:00|769.92|762.12|771|763.2|771.39|763.59|769.41|761.61|524
1659677100000|2022-08-05 05:25:00|771.01|763.21|770.92|763.12|771.29|763.49|770.39|762.59|439
1659677400000|2022-08-05 05:30:00|771|763.2|770.7|762.9|772.02|764.22|770.66|762.86|389
1659677700000|2022-08-05 05:35:00|770.68|762.88|769.23|761.43|770.7|762.9|768.91|761.11|330
1659678000000|2022-08-05 05:40:00|769.24|761.44|770.1|762.3|770.12|762.32|768.79|760.99|434
1659678300000|2022-08-05 05:45:00|770.12|762.32|772.54|764.74|772.66|764.86|770.1|762.3|547
1659678600000|2022-08-05 05:50:00|772.55|764.75|774.68|766.88|774.97|767.17|771.77|763.97|509
1659678900000|2022-08-05 05:55:00|774.72|766.92|778.31|770.51|778.32|770.52|774.18|766.38|602
1659679200000|2022-08-05 06:00:00|778.3|770.5|782.85|775.05|783.27|775.47|777.49|769.69|731
1659679500000|2022-08-05 06:05:00|782.91|775.11|779.72|771.92|783.84|776.04|779.65|771.85|869
1659679800000|2022-08-05 06:10:00|779.7|771.9|778.37|770.57|780.04|772.24|776.78|768.98|663
1659680100000|2022-08-05 06:15:00|778.34|770.54|779.51|771.71|780.24|772.44|778.34|770.54|739
1659680400000|2022-08-05 06:20:00|779.38|771.58|781.39|773.59|782.2|774.4|779.17|771.37|597
1659680700000|2022-08-05 06:25:00|781.41|773.61|780.4|772.6|781.47|773.67|779.84|772.04|594
1659681000000|2022-08-05 06:30:00|780.35|772.55|779.78|771.98|780.86|773.06|779.32|771.52|510
1659681300000|2022-08-05 06:35:00|779.74|771.94|778.5|770.7|780.1|772.3|778.45|770.65|425
1659681600000|2022-08-05 06:40:00|778.51|770.71|777.81|770.01|778.68|770.88|777.68|769.88|431
1659681900000|2022-08-05 06:45:00|777.82|770.02|777.51|769.71|778.75|770.95|777.25|769.45|456
1659682200000|2022-08-05 06:50:00|777.48|769.68|777.78|769.98|778.7|770.9|777.48|769.68|455
1659682500000|2022-08-05 06:55:00|777.74|769.94|778.02|770.22|778.13|770.33|776.54|768.74|528
1659682800000|2022-08-05 07:00:00|778|770.2|776.15|768.35|778.14|770.34|775.97|768.17|604
1659683100000|2022-08-05 07:05:00|776.16|768.36|776.02|768.22|776.31|768.51|774.33|766.53|575
1659683400000|2022-08-05 07:10:00|776.01|768.21|775.85|768.05|776.75|768.95|775.05|767.25|581
1659683700000|2022-08-05 07:15:00|775.84|768.04|775.16|767.36|776.13|768.33|774.59|766.79|548
1659684000000|2022-08-05 07:20:00|775.18|767.38|774.38|766.58|775.18|767.38|773.98|766.18|499
1659684300000|2022-08-05 07:25:00|774.34|766.54|773.64|765.84|775.05|767.25|773.58|765.78|403
1659684600000|2022-08-05 07:30:00|773.62|765.82|773.78|765.98|775.21|767.41|773.59|765.79|424
1659684900000|2022-08-05 07:35:00|773.77|765.97|774.71|766.91|774.71|766.91|773.65|765.85|300
1659685200000|2022-08-05 07:40:00|774.77|766.97|775.68|767.88|776.69|768.89|774.77|766.97|423
1659685500000|2022-08-05 07:45:00|775.66|767.86|774.68|766.88|775.72|767.92|774.41|766.61|444
1659685800000|2022-08-05 07:50:00|774.67|766.87|774.74|766.94|774.92|767.12|773.7|765.9|445
1659686100000|2022-08-05 07:55:00|774.73|766.93|774.68|766.88|775.57|767.77|774.49|766.69|422
1659686400000|2022-08-05 08:00:00|774.7|766.9|775.28|767.48|775.89|768.09|774.68|766.88|401
1659686700000|2022-08-05 08:05:00|775.23|767.43|776.27|768.47|777.06|769.26|775.23|767.43|462
1659687000000|2022-08-05 08:10:00|776.28|768.48|776.17|768.37|776.69|768.89|775.82|768.02|310
1659687300000|2022-08-05 08:15:00|776.22|768.42|769.95|762.15|776.5|768.7|769.92|762.12|553
1659687600000|2022-08-05 08:20:00|770.12|762.32|772.88|765.08|773.21|765.41|770.1|762.3|550
1659687900000|2022-08-05 08:25:00|772.84|765.04|771.87|764.07|772.98|765.18|771.68|763.88|455
1659688200000|2022-08-05 08:30:00|771.86|764.06|772.89|765.09|773.23|765.43|771.8|764|443
1659688500000|2022-08-05 08:35:00|772.9|765.1|770.69|762.89|772.9|765.1|769.83|762.03|526
1659688800000|2022-08-05 08:40:00|770.65|762.85|770.48|762.68|771.87|764.07|770.34|762.54|432
1659689100000|2022-08-05 08:45:00|770.42|762.62|769.48|761.68|771.35|763.55|769.46|761.66|443
1659689400000|2022-08-05 08:50:00|769.45|761.65|768.96|761.16|769.91|762.11|768.32|760.52|510
1659689700000|2022-08-05 08:55:00|768.98|761.18|771.56|763.76|771.56|763.76|768.56|760.76|412
1659690000000|2022-08-05 09:00:00|771.52|763.72|773.74|765.94|773.77|765.97|770.82|763.02|395
1659690300000|2022-08-05 09:05:00|773.72|765.92|776.97|769.17|777.04|769.24|773.64|765.84|423
1659690600000|2022-08-05 09:10:00|776.96|769.16|778.4|770.6|779.36|771.56|776.87|769.07|480
1659690900000|2022-08-05 09:15:00|778.41|770.61|779.22|771.42|780.61|772.81|777.98|770.18|649
1659691200000|2022-08-05 09:20:00|779.2|771.4|777.22|769.42|779.28|771.48|776.98|769.18|335
1659691500000|2022-08-05 09:25:00|777.24|769.44|777.15|769.35|777.36|769.56|776.09|768.29|358
1659691800000|2022-08-05 09:30:00|777.18|769.38|779.72|771.92|779.92|772.12|776.23|768.43|535
1659692100000|2022-08-05 09:35:00|779.71|771.91|777.83|770.03|779.71|771.91|777.43|769.63|426
1659692400000|2022-08-05 09:40:00|777.8|770|778.58|770.78|778.6|770.8|776.59|768.79|490
1659692700000|2022-08-05 09:45:00|778.57|770.77|777.37|769.57|778.6|770.8|776.99|769.19|440
1659693000000|2022-08-05 09:50:00|777.38|769.58|777.52|769.72|777.88|770.08|776.91|769.11|489
1659693300000|2022-08-05 09:55:00|777.53|769.73|775.99|768.19|777.87|770.07|775.71|767.91|543
1659693600000|2022-08-05 10:00:00|775.98|768.18|776.34|768.54|776.49|768.69|775.75|767.95|392
1659693900000|2022-08-05 10:05:00|776.33|768.53|778.13|770.33|778.81|771.01|775.2|767.4|510
1659694200000|2022-08-05 10:10:00|778.02|770.22|777.85|770.05|778.91|771.11|777.64|769.84|435
1659694500000|2022-08-05 10:15:00|777.84|770.04|777.34|769.54|777.92|770.12|776.62|768.82|434
1659694800000|2022-08-05 10:20:00|777.31|769.51|778.2|770.4|778.2|770.4|776.99|769.19|403
1659695100000|2022-08-05 10:25:00|778.12|770.32|778.9|771.1|779.39|771.59|777.99|770.19|522
1659695400000|2022-08-05 10:30:00|778.88|771.08|779.5|771.7|779.54|771.74|778.17|770.37|390
1659695700000|2022-08-05 10:35:00|779.35|771.55|778.14|770.34|779.87|772.07|778.06|770.26|473
1659696000000|2022-08-05 10:40:00|778.16|770.36|778.58|770.78|779.62|771.82|777.94|770.14|496
1659696300000|2022-08-05 10:45:00|778.59|770.79|781.31|773.51|781.43|773.63|778.54|770.74|516
1659696600000|2022-08-05 10:50:00|781.29|773.49|781.11|773.31|783.23|775.43|780.92|773.12|632
1659696900000|2022-08-05 10:55:00|781.09|773.29|781.08|773.28|781.12|773.32|777.94|770.14|509
1659697200000|2022-08-05 11:00:00|781.13|773.33|778.81|771.01|781.64|773.84|778.07|770.27|474
1659697500000|2022-08-05 11:05:00|778.79|770.99|779.85|772.05|779.89|772.09|778.07|770.27|442
1659697800000|2022-08-05 11:10:00|779.87|772.07|780.91|773.11|781.94|774.14|778.86|771.06|502
1659698100000|2022-08-05 11:15:00|780.93|773.13|785.02|777.22|785.92|778.12|778.77|770.97|784
1659698400000|2022-08-05 11:20:00|784.99|777.19|782.92|775.12|785.42|777.62|782.47|774.67|849
1659698700000|2022-08-05 11:25:00|782.91|775.11|784.93|777.13|785.38|777.58|782.61|774.81|669
1659699000000|2022-08-05 11:30:00|784.95|777.15|785.05|777.25|785.57|777.77|783.86|776.06|632
1659699300000|2022-08-05 11:35:00|785.03|777.23|784.31|776.51|785.06|777.26|783.69|775.89|572
1659699600000|2022-08-05 11:40:00|784.34|776.54|785.57|777.77|786.93|779.13|783.95|776.15|712
1659699900000|2022-08-05 11:45:00|785.58|777.78|784.32|776.52|787.62|779.82|783.92|776.12|760
1659700200000|2022-08-05 11:50:00|784.31|776.51|784.64|776.84|784.95|777.15|783.76|775.96|614
1659700500000|2022-08-05 11:55:00|784.63|776.83|784.28|776.48|784.67|776.87|782.08|774.28|664
1659700800000|2022-08-05 12:00:00|784.26|776.46|787.47|779.67|788.84|781.04|784.2|776.4|748
1659701100000|2022-08-05 12:05:00|787.42|779.62|786.37|778.57|787.42|779.62|784.11|776.31|713
1659701400000|2022-08-05 12:10:00|786.38|778.58|782.83|775.03|786.58|778.78|781.48|773.68|752
1659701700000|2022-08-05 12:15:00|782.79|774.99|781.7|773.9|783.53|775.73|781.46|773.66|712
1659702000000|2022-08-05 12:20:00|781.68|773.88|781.76|773.96|782.2|774.4|781.17|773.37|652
1659702300000|2022-08-05 12:25:00|781.73|773.93|782.97|775.17|783.25|775.45|780.7|772.9|840
1659702600000|2022-08-05 12:30:00|782.89|775.09|776.54|768.74|782.93|775.13|773.76|765.96|1099
1659702900000|2022-08-05 12:35:00|776.47|768.67|773.16|765.36|777.29|769.49|773.09|765.29|994
1659703200000|2022-08-05 12:40:00|773.15|765.35|772.13|764.33|773.54|765.74|770.85|763.05|984
1659703500000|2022-08-05 12:45:00|772.02|764.22|768.03|760.23|772.07|764.27|767.96|760.16|924
1659703800000|2022-08-05 12:50:00|768.33|760.53|770.93|763.13|772.32|764.52|767.87|760.07|945
1659704100000|2022-08-05 12:55:00|770.89|763.09|772.84|765.04|773.38|765.58|770.62|762.82|827
1659704400000|2022-08-05 13:00:00|772.81|765.01|774.17|766.37|776.51|768.71|772.27|764.47|776
1659704700000|2022-08-05 13:05:00|774.16|766.36|772.11|764.31|775.53|767.73|772.11|764.31|779
1659705000000|2022-08-05 13:10:00|772.16|764.36|769.65|761.85|772.48|764.68|768.08|760.28|835
1659705300000|2022-08-05 13:15:00|769.59|761.79|773.01|765.21|773.34|765.54|769.3|761.5|662
1659705600000|2022-08-05 13:20:00|773.08|765.28|772.16|764.36|773.57|765.77|770.98|763.18|647
1659705900000|2022-08-05 13:25:00|772.17|764.37|772.38|764.58|772.59|764.79|770.94|763.14|644
1659706200000|2022-08-05 13:30:00|772.5|764.7|774.68|766.88|775.22|767.42|771.16|763.36|958
1659706500000|2022-08-05 13:35:00|774.69|766.89|777.62|769.82|777.93|770.13|774.66|766.86|868
1659706800000|2022-08-05 13:40:00|777.66|769.86|776.32|768.52|778.7|770.9|775.26|767.46|798
1659707100000|2022-08-05 13:45:00|776.33|768.53|776.32|768.52|777.05|769.25|774.38|766.58|743
1659707400000|2022-08-05 13:50:00|776.39|768.59|776.4|768.6|777.45|769.65|775.01|767.21|713
1659707700000|2022-08-05 13:55:00|776.38|768.58|777.76|769.96|777.89|770.09|775.2|767.4|763
1659708000000|2022-08-05 14:00:00|777.67|769.87|779.99|772.19|780.23|772.43|776.73|768.93|834
1659708300000|2022-08-05 14:05:00|780.01|772.21|783.27|775.47|783.6|775.8|778.9|771.1|904
1659708600000|2022-08-05 14:10:00|783.26|775.46|787.63|779.83|788.27|780.47|782.39|774.59|900
1659708900000|2022-08-05 14:15:00|787.61|779.81|789.95|782.15|791.17|783.37|787.61|779.81|904
1659709200000|2022-08-05 14:20:00|789.96|782.16|789.52|781.72|793.49|785.69|789.49|781.69|854
1659709500000|2022-08-05 14:25:00|789.51|781.71|786.61|778.81|789.66|781.86|785.71|777.91|827
1659709800000|2022-08-05 14:30:00|786.59|778.79|785.17|777.37|786.85|779.05|784.94|777.14|700
1659710100000|2022-08-05 14:35:00|785.12|777.32|785.45|777.65|785.82|778.02|784.98|777.18|596
1659710400000|2022-08-05 14:40:00|785.46|777.66|785.1|777.3|786.03|778.23|784.74|776.94|637
1659710700000|2022-08-05 14:45:00|785.17|777.37|787.54|779.74|788.78|780.98|785.06|777.26|697
1659711000000|2022-08-05 14:50:00|787.53|779.73|786.01|778.21|787.55|779.75|784.75|776.95|668
1659711300000|2022-08-05 14:55:00|786|778.2|784.29|776.49|786.12|778.32|784.08|776.28|553
1659711600000|2022-08-05 15:00:00|784.27|776.47|784.54|776.74|785.31|777.51|783.77|775.97|655
1659711900000|2022-08-05 15:05:00|784.57|776.77|784.22|776.42|784.6|776.8|782.86|775.06|692
1659712200000|2022-08-05 15:10:00|784.24|776.44|781.11|773.31|784.32|776.52|781.11|773.31|645
1659712500000|2022-08-05 15:15:00|781.13|773.33|780.09|772.29|782.48|774.68|777.68|769.88|755
1659712800000|2022-08-05 15:20:00|780.05|772.25|776.26|768.46|781.1|773.3|776.11|768.31|659
1659713100000|2022-08-05 15:25:00|776.16|768.36|774.27|766.47|777|769.2|774.17|766.37|730
1659713400000|2022-08-05 15:30:00|774.26|766.46|779.26|771.46|779.77|771.97|773.67|765.87|785
1659713700000|2022-08-05 15:35:00|779.27|771.47|778.89|771.09|779.96|772.16|777.35|769.55|625
1659714000000|2022-08-05 15:40:00|778.87|771.07|777.23|769.43|779.59|771.79|776.82|769.02|648
1659714300000|2022-08-05 15:45:00|777.24|769.44|777.89|770.09|778.6|770.8|776.76|768.96|646
1659714600000|2022-08-05 15:50:00|777.95|770.15|779.79|771.99|780.13|772.33|777.74|769.94|567
1659714900000|2022-08-05 15:55:00|779.78|771.98|775.35|767.55|779.94|772.14|775.35|767.55|610
1659715200000|2022-08-05 16:00:00|775.38|767.58|777.72|769.92|778.75|770.95|775.31|767.51|628
1659715500000|2022-08-05 16:05:00|777.65|769.85|771.59|763.79|777.88|770.08|771.14|763.34|663
1659715800000|2022-08-05 16:10:00|771.6|763.8|769.05|761.25|772.72|764.92|767.46|759.66|693
1659716100000|2022-08-05 16:15:00|769.04|761.24|774.51|766.71|774.55|766.75|768.92|761.12|634
1659716400000|2022-08-05 16:20:00|774.5|766.7|771.21|763.41|775.28|767.48|770.72|762.92|562
1659716700000|2022-08-05 16:25:00|771.22|763.42|772.62|764.82|773.07|765.27|771.04|763.24|524
1659717000000|2022-08-05 16:30:00|772.61|764.81|768.41|760.61|772.62|764.82|767.9|760.1|714
1659717300000|2022-08-05 16:35:00|768.36|760.56|768.48|760.68|770.5|762.7|767.73|759.93|685
1659717600000|2022-08-05 16:40:00|768.47|760.67|772.54|764.74|772.56|764.76|768.45|760.65|618
1659717900000|2022-08-05 16:45:00|772.63|764.83|772.41|764.61|774.01|766.21|770.69|762.89|608
1659718200000|2022-08-05 16:50:00|772.4|764.6|773|765.2|773.09|765.29|771.36|763.56|528
1659718500000|2022-08-05 16:55:00|772.99|765.19|773.32|765.52|773.47|765.67|772.63|764.83|445
1659718800000|2022-08-05 17:00:00|773.29|765.49|773.41|765.61|773.43|765.63|771.2|763.4|608
1659719100000|2022-08-05 17:05:00|773.43|765.63|775.17|767.37|776.17|768.37|773.38|765.58|646
1659719400000|2022-08-05 17:10:00|775.16|767.36|775.83|768.03|776.93|769.13|775.06|767.26|590
1659719700000|2022-08-05 17:15:00|775.86|768.06|773.44|765.64|776.37|768.57|772.55|764.75|535
1659720000000|2022-08-05 17:20:00|773.49|765.69|772.11|764.31|773.49|765.69|771.12|763.32|567
1659720300000|2022-08-05 17:25:00|772.08|764.28|771.46|763.66|773.71|765.91|771.3|763.5|565
1659720600000|2022-08-05 17:30:00|771.48|763.68|772.8|765|773.43|765.63|771.39|763.59|479
1659720900000|2022-08-05 17:35:00|772.82|765.02|771.11|763.31|773.53|765.73|770.61|762.81|535
1659721200000|2022-08-05 17:40:00|771.17|763.37|771.36|763.56|772.91|765.11|770.69|762.89|568
1659721500000|2022-08-05 17:45:00|771.3|763.5|769.28|761.48|772.04|764.24|768.96|761.16|668
1659721800000|2022-08-05 17:50:00|769.27|761.47|768.66|760.86|769.56|761.76|768.06|760.26|751
1659722100000|2022-08-05 17:55:00|768.65|760.85|768.69|760.89|769.57|761.77|768.01|760.21|738
1659722400000|2022-08-05 18:00:00|768.68|760.88|770.14|762.34|771.18|763.38|768.12|760.32|646
1659722700000|2022-08-05 18:05:00|770.12|762.32|769.59|761.79|770.74|762.94|769.11|761.31|523
1659723000000|2022-08-05 18:10:00|769.56|761.76|768.47|760.67|770.02|762.22|767.6|759.8|650
1659723300000|2022-08-05 18:15:00|768.44|760.64|769.43|761.63|769.67|761.87|767.7|759.9|566
1659723600000|2022-08-05 18:20:00|769.42|761.62|769.35|761.55|769.84|762.04|768.68|760.88|508
1659723900000|2022-08-05 18:25:00|769.34|761.54|767.31|759.51|769.36|761.56|767.09|759.29|460
1659724200000|2022-08-05 18:30:00|767.32|759.52|768.36|760.56|768.38|760.58|766.56|758.76|558
1659724500000|2022-08-05 18:35:00|768.38|760.58|767.56|759.76|768.54|760.74|766.79|758.99|472
1659724800000|2022-08-05 18:40:00|767.58|759.78|768.27|760.47|768.84|761.04|767.21|759.41|523
1659725100000|2022-08-05 18:45:00|768.29|760.49|767.46|759.66|768.7|760.9|767.44|759.64|354
1659725400000|2022-08-05 18:50:00|767.37|759.57|766.33|758.53|767.83|760.03|765.48|757.68|568
1659725700000|2022-08-05 18:55:00|766.36|758.56|765.6|757.8|766.41|758.61|763|755.2|648
1659726000000|2022-08-05 19:00:00|765.61|757.81|765.94|758.14|767.36|759.56|765.56|757.76|552
1659726300000|2022-08-05 19:05:00|766.15|758.35|766.42|758.62|766.85|759.05|765.29|757.49|585
1659726600000|2022-08-05 19:10:00|766.44|758.64|768.7|760.9|769.32|761.52|766.33|758.53|685
1659726900000|2022-08-05 19:15:00|768.74|760.94|769.07|761.27|769.97|762.17|768.41|760.61|567
1659727200000|2022-08-05 19:20:00|769.09|761.29|767.71|759.91|769.33|761.53|767.12|759.32|539
1659727500000|2022-08-05 19:25:00|767.72|759.92|767.11|759.31|768.05|760.25|766.66|758.86|475
1659727800000|2022-08-05 19:30:00|767.12|759.32|767.21|759.41|767.64|759.84|766.56|758.76|406
1659728100000|2022-08-05 19:35:00|767.22|759.42|767.55|759.75|768.32|760.52|767.02|759.22|538
1659728400000|2022-08-05 19:40:00|767.54|759.74|767.83|760.03|768.57|760.77|766.07|758.27|542
1659728700000|2022-08-05 19:45:00|767.81|760.01|768.16|760.36|769.19|761.39|767.78|759.98|551
1659729000000|2022-08-05 19:50:00|768.18|760.38|768.61|760.81|769.35|761.55|768.16|760.36|506
1659729300000|2022-08-05 19:55:00|768.59|760.79|768.31|760.51|768.84|761.04|767.93|760.13|494
1659729600000|2022-08-05 20:00:00|768.28|760.48|767.83|760.03|769.58|761.78|767.77|759.97|466
1659729900000|2022-08-05 20:05:00|767.86|760.06|766.64|758.84|768.32|760.52|765.95|758.15|578
1659730200000|2022-08-05 20:10:00|766.62|758.82|768.21|760.41|768.21|760.41|766.4|758.6|455
1659730500000|2022-08-05 20:15:00|768.12|760.32|770.19|762.39|771.11|763.31|767.94|760.14|474
1659730800000|2022-08-05 20:20:00|770.18|762.38|770.91|763.11|770.97|763.17|769.74|761.94|294
1659731100000|2022-08-05 20:25:00|770.92|763.12|771.55|763.75|771.68|763.88|770.58|762.78|276
1659731400000|2022-08-05 20:30:00|771.52|763.72|771.14|763.34|772.09|764.29|770.66|762.86|420
1659731700000|2022-08-05 20:35:00|771.19|763.39|771.31|763.51|771.43|763.63|770.02|762.22|285
1659732000000|2022-08-05 20:40:00|771.32|763.52|771.16|763.36|771.39|763.59|770.73|762.93|335
1659732300000|2022-08-05 20:45:00|771.15|763.35|771.97|764.17|773.29|765.49|770.82|763.02|455
1659732600000|2022-08-05 20:50:00|771.88|764.08|771.93|764.13|773.08|765.28|771.72|763.92|420
1659732900000|2022-08-05 20:55:00|771.89|764.09|771.61|763.81|772.11|764.31|771.01|763.21|261
1659769200000|2022-08-06 07:00:00|786.75|778.95|788.56|780.76|788.56|780.76|786.3|778.5|463
1659769500000|2022-08-06 07:05:00|788.54|780.74|790.29|782.49|790.79|782.99|788.48|780.68|330
1659769800000|2022-08-06 07:10:00|790.31|782.51|789.91|782.11|790.86|783.06|789.71|781.91|355
1659770100000|2022-08-06 07:15:00|789.9|782.1|791.7|783.9|791.86|784.06|789.89|782.09|407
1659770400000|2022-08-06 07:20:00|791.86|784.06|793.31|785.51|793.5|785.7|791.74|783.94|303
1659770700000|2022-08-06 07:25:00|793.42|785.62|794.5|786.7|795.94|788.14|793.21|785.41|450
1659771000000|2022-08-06 07:30:00|794.51|786.71|800.82|793.02|801.04|793.24|794.44|786.64|534
1659771300000|2022-08-06 07:35:00|800.8|793|801|793.2|801.48|793.68|799.54|791.74|374
1659771600000|2022-08-06 07:40:00|800.99|793.19|800.22|792.42|800.99|793.19|799.17|791.37|280
1659771900000|2022-08-06 07:45:00|800.17|792.37|800.83|793.03|801.48|793.68|800.11|792.31|275
1659772200000|2022-08-06 07:50:00|800.82|793.02|797.65|789.85|800.83|793.03|796.38|788.58|442
1659772500000|2022-08-06 07:55:00|797.64|789.84|798.59|790.79|798.59|790.79|796.71|788.91|325
1659772800000|2022-08-06 08:00:00|798.6|790.8|799.93|792.13|800.35|792.55|798.6|790.8|523
1659773100000|2022-08-06 08:05:00|799.91|792.11|803.25|795.45|803.31|795.51|799.91|792.11|445
1659773400000|2022-08-06 08:10:00|803.26|795.46|803.03|795.23|803.29|795.49|802.49|794.69|350
1659773700000|2022-08-06 08:15:00|803|795.2|803.48|795.68|803.62|795.82|803|795.2|327
1659774000000|2022-08-06 08:20:00|803.5|795.7|802.08|794.28|803.5|795.7|801.97|794.17|468
1659774300000|2022-08-06 08:25:00|802.09|794.29|801.48|793.68|802.69|794.89|801.36|793.56|445
1659774600000|2022-08-06 08:30:00|801.52|793.72|798.65|790.85|801.61|793.81|798.65|790.85|444
1659774900000|2022-08-06 08:35:00|798.66|790.86|800.88|793.08|800.99|793.19|798.66|790.86|691
1659775200000|2022-08-06 08:40:00|800.86|793.06|800.13|792.33|800.89|793.09|800.09|792.29|295
1659775500000|2022-08-06 08:45:00|800.1|792.3|799.9|792.1|800.14|792.34|798.99|791.19|350
1659775800000|2022-08-06 08:50:00|799.83|792.03|800.99|793.19|801.39|793.59|799.55|791.75|459
1659776100000|2022-08-06 08:55:00|801|793.2|800.41|792.61|801.04|793.24|800.08|792.28|417
1659776400000|2022-08-06 09:00:00|800.42|792.62|800.61|792.81|800.8|793|799.84|792.04|380
1659776700000|2022-08-06 09:05:00|800.54|792.74|800.31|792.51|800.97|793.17|800.24|792.44|319
1659777000000|2022-08-06 09:10:00|800.3|792.5|799.74|791.94|800.37|792.57|797.98|790.18|482
1659777300000|2022-08-06 09:15:00|799.81|792.01|800.65|792.85|801.4|793.6|799.79|791.99|424
1659777600000|2022-08-06 09:20:00|800.6|792.8|800.44|792.64|800.81|793.01|799.82|792.02|405
1659777900000|2022-08-06 09:25:00|800.45|792.65|800.36|792.56|800.59|792.79|799.79|791.99|284
1659778200000|2022-08-06 09:30:00|800.38|792.58|801.28|793.48|801.37|793.57|799.96|792.16|314
1659778500000|2022-08-06 09:35:00|801.26|793.46|808.85|801.05|808.88|801.08|801|793.2|558
1659778800000|2022-08-06 09:40:00|808.84|801.04|811.13|803.33|811.64|803.84|807.46|799.66|536
1659779100000|2022-08-06 09:45:00|811.14|803.34|809.77|801.97|814.73|806.93|808.79|800.99|638
1659779400000|2022-08-06 09:50:00|809.8|802|806.17|798.37|809.82|802.02|806.01|798.21|551
1659779700000|2022-08-06 09:55:00|806.14|798.34|806.57|798.77|807.34|799.54|805.61|797.81|319
1659780000000|2022-08-06 10:00:00|806.51|798.71|807.62|799.82|807.62|799.82|806.41|798.61|289
1659780300000|2022-08-06 10:05:00|807.57|799.77|806.4|798.6|810.57|802.77|806.27|798.47|489
1659780600000|2022-08-06 10:10:00|806.41|798.61|804.68|796.88|806.59|798.79|803.77|795.97|474
1659780900000|2022-08-06 10:15:00|804.7|796.9|806.39|798.59|807.01|799.21|804.63|796.83|428
1659781200000|2022-08-06 10:20:00|806.35|798.55|804.89|797.09|806.81|799.01|803.82|796.02|426
1659781500000|2022-08-06 10:25:00|804.86|797.06|806.41|798.61|806.55|798.75|804.84|797.04|420
1659781800000|2022-08-06 10:30:00|806.48|798.68|806.41|798.61|806.65|798.85|805.48|797.68|373
1659782100000|2022-08-06 10:35:00|806.5|798.7|807.7|799.9|808.43|800.63|806.04|798.24|413
1659782400000|2022-08-06 10:40:00|807.71|799.91|806.72|798.92|807.8|800|806.34|798.54|318
1659782700000|2022-08-06 10:45:00|806.86|799.06|805.89|798.09|806.86|799.06|804.83|797.03|343
1659783000000|2022-08-06 10:50:00|805.85|798.05|804.4|796.6|806.22|798.42|804.3|796.5|326
1659783300000|2022-08-06 10:55:00|804.39|796.59|800.58|792.78|804.52|796.72|799.27|791.47|527
1659783600000|2022-08-06 11:00:00|800.57|792.77|801.2|793.4|801.51|793.71|800.52|792.72|296
1659783900000|2022-08-06 11:05:00|801.18|793.38|800.24|792.44|801.25|793.45|799.6|791.8|371
1659784200000|2022-08-06 11:10:00|800.25|792.45|800.45|792.65|800.56|792.76|799.86|792.06|271
1659784500000|2022-08-06 11:15:00|800.47|792.67|801.63|793.83|801.63|793.83|799.54|791.74|369
1659784800000|2022-08-06 11:20:00|801.61|793.81|800.11|792.31|801.76|793.96|800.11|792.31|245
1659785100000|2022-08-06 11:25:00|800.13|792.33|800.19|792.39|800.38|792.58|799.77|791.97|355
1659785400000|2022-08-06 11:30:00|800.17|792.37|797.07|789.27|800.99|793.19|797.07|789.27|360
1659785700000|2022-08-06 11:35:00|797.13|789.33|798.35|790.55|798.8|791|797.04|789.24|278
1659786000000|2022-08-06 11:40:00|798.36|790.56|798.82|791.02|799.58|791.78|798.17|790.37|315
1659786300000|2022-08-06 11:45:00|798.79|790.99|797.74|789.94|798.79|790.99|796.77|788.97|315
1659786600000|2022-08-06 11:50:00|797.65|789.85|795.91|788.11|797.73|789.93|795.63|787.83|343
1659786900000|2022-08-06 11:55:00|795.9|788.1|796.52|788.72|796.67|788.87|795.9|788.1|319
1659787200000|2022-08-06 12:00:00|796.54|788.74|797.97|790.17|799.6|791.8|796.54|788.74|386
1659787500000|2022-08-06 12:05:00|797.95|790.15|799.04|791.24|800.02|792.22|797.85|790.05|384
1659787800000|2022-08-06 12:10:00|799.02|791.22|800.2|792.4|800.51|792.71|798.83|791.03|370
1659788100000|2022-08-06 12:15:00|800.26|792.46|797.28|789.48|800.27|792.47|797.28|789.48|477
1659788400000|2022-08-06 12:20:00|797.27|789.47|798.29|790.49|798.87|791.07|797.27|789.47|337
1659788700000|2022-08-06 12:25:00|798.32|790.52|799.12|791.32|799.49|791.69|798.19|790.39|325
1659789000000|2022-08-06 12:30:00|799.09|791.29|798.69|790.89|800.1|792.3|798.68|790.88|352
1659789300000|2022-08-06 12:35:00|798.72|790.92|799.38|791.58|800.05|792.25|798.25|790.45|267
1659789600000|2022-08-06 12:40:00|799.31|791.51|798.27|790.47|799.62|791.82|798.17|790.37|306
1659789900000|2022-08-06 12:45:00|798.25|790.45|797.47|789.67|798.25|790.45|796.36|788.56|356
1659790200000|2022-08-06 12:50:00|797.46|789.66|798.82|791.02|800.31|792.51|797.45|789.65|323
1659790500000|2022-08-06 12:55:00|798.83|791.03|798.11|790.31|799.17|791.37|798.09|790.29|329
1659790800000|2022-08-06 13:00:00|798.13|790.33|799.49|791.69|799.5|791.7|797.4|789.6|346
1659791100000|2022-08-06 13:05:00|799.55|791.75|800.43|792.63|801.05|793.25|799.43|791.63|494
1659791400000|2022-08-06 13:10:00|800.48|792.68|801.14|793.34|801.78|793.98|800.3|792.5|401
1659791700000|2022-08-06 13:15:00|801.15|793.35|800.97|793.17|801.26|793.46|800.34|792.54|394
1659792000000|2022-08-06 13:20:00|801|793.2|799.09|791.29|801.02|793.22|798.57|790.77|381
1659792300000|2022-08-06 13:25:00|799.08|791.28|799.15|791.35|800.36|792.56|799.03|791.23|337
1659792600000|2022-08-06 13:30:00|799.14|791.34|799.9|792.1|800.16|792.36|798.34|790.54|452
1659792900000|2022-08-06 13:35:00|799.89|792.09|799.64|791.84|800.48|792.68|799|791.2|298
1659793200000|2022-08-06 13:40:00|799.63|791.83|800.46|792.66|800.46|792.66|799.25|791.45|266
1659793500000|2022-08-06 13:45:00|800.56|792.76|799.42|791.62|800.86|793.06|799.25|791.45|236
1659793800000|2022-08-06 13:50:00|799.4|791.6|798.26|790.46|799.74|791.94|797.63|789.83|367
1659794100000|2022-08-06 13:55:00|798.27|790.47|798.17|790.37|798.66|790.86|797.89|790.09|265
1659794400000|2022-08-06 14:00:00|798.15|790.35|798.12|790.32|799.55|791.75|798.11|790.31|347
1659794700000|2022-08-06 14:05:00|798.13|790.33|794.68|786.88|798.59|790.79|794.52|786.72|408
1659795000000|2022-08-06 14:10:00|794.7|786.9|796.89|789.09|796.89|789.09|794.64|786.84|466
1659795300000|2022-08-06 14:15:00|796.88|789.08|794.96|787.16|797.22|789.42|794.96|787.16|345
1659795600000|2022-08-06 14:20:00|794.92|787.12|795.59|787.79|796.64|788.84|794.69|786.89|379
1659795900000|2022-08-06 14:25:00|795.6|787.8|796.71|788.91|796.93|789.13|795.59|787.79|340
1659796200000|2022-08-06 14:30:00|796.7|788.9|795.25|787.45|796.81|789.01|795.2|787.4|329
1659796500000|2022-08-06 14:35:00|795.21|787.41|795.21|787.41|795.36|787.56|794.8|787|238
1659796800000|2022-08-06 14:40:00|795.2|787.4|797.73|789.93|798.43|790.63|794.95|787.15|380
1659797100000|2022-08-06 14:45:00|797.7|789.9|797.12|789.32|798.41|790.61|796.99|789.19|317
1659797400000|2022-08-06 14:50:00|797.19|789.39|797.37|789.57|797.72|789.92|796.65|788.85|281
1659797700000|2022-08-06 14:55:00|797.39|789.59|797.96|790.16|798.59|790.79|797.24|789.44|404
1659798000000|2022-08-06 15:00:00|797.95|790.15|795.17|787.37|798.15|790.35|794.83|787.03|428
1659798300000|2022-08-06 15:05:00|795.19|787.39|795.68|787.88|795.75|787.95|794.99|787.19|370
1659798600000|2022-08-06 15:10:00|795.62|787.82|795.37|787.57|796.12|788.32|795.29|787.49|314
1659798900000|2022-08-06 15:15:00|795.32|787.52|794.53|786.73|795.33|787.53|793.48|785.68|423
1659799200000|2022-08-06 15:20:00|794.51|786.71|793.79|785.99|795.02|787.22|793.66|785.86|264
1659799500000|2022-08-06 15:25:00|793.76|785.96|792.62|784.82|794.24|786.44|792.18|784.38|333
1659799800000|2022-08-06 15:30:00|792.6|784.8|791.7|783.9|792.66|784.86|791.38|783.58|398
1659800100000|2022-08-06 15:35:00|791.69|783.89|791.7|783.9|792.2|784.4|790.67|782.87|420
1659800400000|2022-08-06 15:40:00|791.71|783.91|791.46|783.66|792.05|784.25|791.23|783.43|210
1659800700000|2022-08-06 15:45:00|791.48|783.68|791.63|783.83|791.74|783.94|790.65|782.85|252
1659801000000|2022-08-06 15:50:00|791.64|783.84|792.27|784.47|792.74|784.94|791.07|783.27|337
1659801300000|2022-08-06 15:55:00|792.25|784.45|791.94|784.14|792.53|784.73|791.81|784.01|235
1659801600000|2022-08-06 16:00:00|791.93|784.13|790.81|783.01|791.97|784.17|790.36|782.56|280
1659801900000|2022-08-06 16:05:00|790.73|782.93|790.3|782.5|790.79|782.99|788.34|780.54|394
1659802200000|2022-08-06 16:10:00|790.31|782.51|791.34|783.54|792.84|785.04|790.31|782.51|440
1659802500000|2022-08-06 16:15:00|791.32|783.52|792.56|784.76|793.15|785.35|790.99|783.19|407
1659802800000|2022-08-06 16:20:00|792.55|784.75|791.23|783.43|792.57|784.77|790.9|783.1|373
1659803100000|2022-08-06 16:25:00|791.26|783.46|791.3|783.5|791.94|784.14|791.1|783.3|338
1659803400000|2022-08-06 16:30:00|791.29|783.49|791.45|783.65|792.39|784.59|790.87|783.07|408
1659803700000|2022-08-06 16:35:00|791.47|783.67|791.24|783.44|791.77|783.97|791.09|783.29|361
1659804000000|2022-08-06 16:40:00|791.22|783.42|790.87|783.07|791.72|783.92|790.69|782.89|285
1659804300000|2022-08-06 16:45:00|790.86|783.06|791.3|783.5|791.34|783.54|790.52|782.72|250
1659804600000|2022-08-06 16:50:00|791.32|783.52|789.68|781.88|791.32|783.52|789.43|781.63|323
1659804900000|2022-08-06 16:55:00|789.69|781.89|785.14|777.34|789.93|782.13|784.44|776.64|527
1659805200000|2022-08-06 17:00:00|785.12|777.32|779.06|771.26|785.12|777.32|778.14|770.34|844
1659805500000|2022-08-06 17:05:00|779.05|771.25|780.97|773.17|782.06|774.26|777.61|769.81|763
1659805800000|2022-08-06 17:10:00|780.96|773.16|781.88|774.08|782.66|774.86|780.43|772.63|593
1659806100000|2022-08-06 17:15:00|781.9|774.1|788.31|780.51|788.31|780.51|781.2|773.4|654
1659806400000|2022-08-06 17:20:00|788.34|780.54|786.23|778.43|789.05|781.25|785.81|778.01|654
1659806700000|2022-08-06 17:25:00|786.24|778.44|788.01|780.21|788.17|780.37|786.23|778.43|403
1659807000000|2022-08-06 17:30:00|788|780.2|791.33|783.53|791.33|783.53|787.88|780.08|414
1659807300000|2022-08-06 17:35:00|791.34|783.54|788.19|780.39|791.37|783.57|788.16|780.36|506
1659807600000|2022-08-06 17:40:00|788.2|780.4|789.84|782.04|790.33|782.53|788.19|780.39|486
1659807900000|2022-08-06 17:45:00|789.85|782.05|790.26|782.46|791.3|783.5|789.74|781.94|460
1659808200000|2022-08-06 17:50:00|790.27|782.47|789.06|781.26|790.46|782.66|788.54|780.74|483
1659808500000|2022-08-06 17:55:00|789.08|781.28|787.34|779.54|789.08|781.28|786.41|778.61|470
1659808800000|2022-08-06 18:00:00|787.29|779.49|786.45|778.65|787.34|779.54|785.59|777.79|440
1659809100000|2022-08-06 18:05:00|786.43|778.63|787.65|779.85|787.72|779.92|785.68|777.88|517
1659809400000|2022-08-06 18:10:00|787.59|779.79|788.08|780.28|788.15|780.35|787.43|779.63|266
1659809700000|2022-08-06 18:15:00|788.05|780.25|790.92|783.12|790.92|783.12|787.63|779.83|381
1659810000000|2022-08-06 18:20:00|790.93|783.13|791.07|783.27|791.58|783.78|790.7|782.9|394
1659810300000|2022-08-06 18:25:00|791.04|783.24|789.05|781.25|791.21|783.41|788.9|781.1|384
1659810600000|2022-08-06 18:30:00|789.03|781.23|789.32|781.52|789.75|781.95|788.62|780.82|343
1659810900000|2022-08-06 18:35:00|789.34|781.54|789.73|781.93|789.84|782.04|788.87|781.07|298
1659811200000|2022-08-06 18:40:00|789.71|781.91|790.45|782.65|791.08|783.28|789.66|781.86|486
1659811500000|2022-08-06 18:45:00|790.44|782.64|790.86|783.06|791.19|783.39|789.93|782.13|467
1659811800000|2022-08-06 18:50:00|790.88|783.08|789.18|781.38|790.98|783.18|788.72|780.92|307
1659812100000|2022-08-06 18:55:00|789.2|781.4|788.98|781.18|790.15|782.35|788.73|780.93|350
1659812400000|2022-08-06 19:00:00|788.94|781.14|789.21|781.41|789.76|781.96|788.94|781.14|273
1659812700000|2022-08-06 19:05:00|789.22|781.42|789.39|781.59|790|782.2|789.21|781.41|250
1659813000000|2022-08-06 19:10:00|789.43|781.63|788.37|780.57|789.63|781.83|787.48|779.68|342
1659813300000|2022-08-06 19:15:00|788.35|780.55|786.47|778.67|788.67|780.87|785.77|777.97|287
1659813600000|2022-08-06 19:20:00|786.46|778.66|789.22|781.42|789.46|781.66|785.62|777.82|437
1659813900000|2022-08-06 19:25:00|789.23|781.43|788.36|780.56|789.23|781.43|788.27|780.47|263
1659814200000|2022-08-06 19:30:00|788.37|780.57|788.12|780.32|788.85|781.05|787.62|779.82|389
1659814500000|2022-08-06 19:35:00|788.1|780.3|787.75|779.95|788.62|780.82|787.24|779.44|267
1659814800000|2022-08-06 19:40:00|787.73|779.93|788.49|780.69|789.22|781.42|787.44|779.64|306
1659815100000|2022-08-06 19:45:00|788.46|780.66|787.82|780.02|788.52|780.72|787.26|779.46|297
1659815400000|2022-08-06 19:50:00|787.85|780.05|788.83|781.03|789.5|781.7|787.85|780.05|295
1659815700000|2022-08-06 19:55:00|788.82|781.02|788.85|781.05|789.69|781.89|788.65|780.85|237
1659816000000|2022-08-06 20:00:00|788.83|781.03|787.85|780.05|790.11|782.31|787.76|779.96|418
1659816300000|2022-08-06 20:05:00|787.87|780.07|787|779.2|787.93|780.13|786.81|779.01|200
1659816600000|2022-08-06 20:10:00|786.99|779.19|786.91|779.11|787.9|780.1|786.74|778.94|362
1659816900000|2022-08-06 20:15:00|786.93|779.13|785.41|777.61|787.22|779.42|785.17|777.37|435
1659817200000|2022-08-06 20:20:00|785.42|777.62|787.74|779.94|788.22|780.42|785.35|777.55|387
1659817500000|2022-08-06 20:25:00|787.73|779.93|786.26|778.46|787.78|779.98|785.61|777.81|335
1659817800000|2022-08-06 20:30:00|786.25|778.45|786.55|778.75|786.76|778.96|785.79|777.99|291
1659818100000|2022-08-06 20:35:00|786.57|778.77|786.53|778.73|786.78|778.98|785.96|778.16|292
1659818400000|2022-08-06 20:40:00|786.54|778.74|786.72|778.92|788.58|780.78|786.35|778.55|406
1659818700000|2022-08-06 20:45:00|786.71|778.91|787.07|779.27|787.14|779.34|786.24|778.44|309
1659819000000|2022-08-06 20:50:00|787.16|779.36|788.5|780.7|788.95|781.15|786.81|779.01|400
1659819300000|2022-08-06 20:55:00|788.49|780.69|788.7|780.9|789.16|781.36|788.35|780.55|375
1659819600000|2022-08-06 21:00:00|788.71|780.91|789.58|781.78|789.68|781.88|788.69|780.89|252
1659819900000|2022-08-06 21:05:00|789.59|781.79|790.09|782.29|790.76|782.96|789.59|781.79|373
1659820200000|2022-08-06 21:10:00|790.08|782.28|790.26|782.46|790.92|783.12|789.91|782.11|343
1659820500000|2022-08-06 21:15:00|790.27|782.47|789.74|781.94|790.31|782.51|789.54|781.74|172
1659820800000|2022-08-06 21:20:00|789.73|781.93|789.48|781.68|789.81|782.01|789.35|781.55|160
1659821100000|2022-08-06 21:25:00|789.49|781.69|789.58|781.78|789.59|781.79|789.42|781.62|282
1659821400000|2022-08-06 21:30:00|789.59|781.79|789.76|781.96|789.86|782.06|789.58|781.78|197
1659821700000|2022-08-06 21:35:00|789.78|781.98|789.6|781.8|789.81|782.01|789.59|781.79|260
1659822000000|2022-08-06 21:40:00|789.61|781.81|790.37|782.57|790.37|782.57|789.58|781.78|254
1659822300000|2022-08-06 21:45:00|790.39|782.59|790.9|783.1|790.9|783.1|790.24|782.44|294
1659822600000|2022-08-06 21:50:00|790.89|783.09|791.9|784.1|791.92|784.12|790.87|783.07|401
1659822900000|2022-08-06 21:55:00|791.89|784.09|791.17|783.37|791.94|784.14|791.13|783.33|267
1659823200000|2022-08-06 22:00:00|791.16|783.36|792.15|784.35|792.87|785.07|789.86|782.06|370
1659823500000|2022-08-06 22:05:00|792.06|784.26|789.7|781.9|792.09|784.29|789.25|781.45|421
1659823800000|2022-08-06 22:10:00|789.69|781.89|790.16|782.36|791.01|783.21|789.6|781.8|350
1659824100000|2022-08-06 22:15:00|790.13|782.33|789.39|781.59|790.17|782.37|789.3|781.5|310
1659824400000|2022-08-06 22:20:00|789.41|781.61|789.45|781.65|790.32|782.52|789.37|781.57|351
1659824700000|2022-08-06 22:25:00|789.44|781.64|789.72|781.92|790.07|782.27|789.32|781.52|319
1659825000000|2022-08-06 22:30:00|789.73|781.93|789.3|781.5|789.86|782.06|789.19|781.39|232
1659825300000|2022-08-06 22:35:00|789.27|781.47|790.32|782.52|790.4|782.6|789.24|781.44|305
1659825600000|2022-08-06 22:40:00|790.35|782.55|790.71|782.91|790.78|782.98|790.11|782.31|254
1659825900000|2022-08-06 22:45:00|790.73|782.93|791.8|784|791.85|784.05|790.38|782.58|416
1659826200000|2022-08-06 22:50:00|791.77|783.97|791.78|783.98|792.09|784.29|790.71|782.91|388
1659826500000|2022-08-06 22:55:00|791.72|783.92|791.63|783.83|792.82|785.02|790.8|783|427
1659826800000|2022-08-06 23:00:00|791.61|783.81|790.15|782.35|791.61|783.81|789.35|781.55|380
1659827100000|2022-08-06 23:05:00|790.13|782.33|791.46|783.66|791.49|783.69|789.7|781.9|307
1659827400000|2022-08-06 23:10:00|791.47|783.67|792.1|784.3|793.68|785.88|791.45|783.65|453
1659827700000|2022-08-06 23:15:00|792.11|784.31|785.93|778.13|792.2|784.4|785.39|777.59|500
1659828000000|2022-08-06 23:20:00|785.92|778.12|779.96|772.16|785.93|778.13|779.42|771.62|806
1659828300000|2022-08-06 23:25:00|780.01|772.21|782.43|774.63|782.92|775.12|779.29|771.49|626
1659828600000|2022-08-06 23:30:00|782.39|774.59|781.7|773.9|783.2|775.4|780.76|772.96|571
1659828900000|2022-08-06 23:35:00|781.69|773.89|786.72|778.92|786.83|779.03|781|773.2|594
1659829200000|2022-08-06 23:40:00|786.73|778.93|784.94|777.14|787.15|779.35|784.65|776.85|552
1659829500000|2022-08-06 23:45:00|784.95|777.15|785.54|777.74|785.64|777.84|784.45|776.65|520
1659829800000|2022-08-06 23:50:00|785.46|777.66|783.99|776.19|786.51|778.71|783.49|775.69|610
1659830100000|2022-08-06 23:55:00|783.98|776.18|783.4|775.6|784.3|776.5|782.73|774.93|568
1659830400000|2022-08-07 00:00:00|783.35|775.55|781.76|773.96|783.76|775.96|780.8|773|691
1659830700000|2022-08-07 00:05:00|781.75|773.95|786.36|778.56|786.36|778.56|781.4|773.6|569
1659831000000|2022-08-07 00:10:00|786.39|778.59|784.16|776.36|786.98|779.18|783.94|776.14|534
1659831300000|2022-08-07 00:15:00|784.23|776.43|784.09|776.29|786.21|778.41|784|776.2|455
1659831600000|2022-08-07 00:20:00|784.06|776.26|783.67|775.87|784.33|776.53|783.35|775.55|499
1659831900000|2022-08-07 00:25:00|783.73|775.93|785.7|777.9|785.75|777.95|783.29|775.49|486
1659832200000|2022-08-07 00:30:00|785.68|777.88|787.88|780.08|788.44|780.64|785.6|777.8|452
1659832500000|2022-08-07 00:35:00|787.87|780.07|788.15|780.35|788.7|780.9|787.08|779.28|443
1659832800000|2022-08-07 00:40:00|788.14|780.34|789.45|781.65|789.54|781.74|787.83|780.03|293
1659833100000|2022-08-07 00:45:00|789.43|781.63|787.66|779.86|789.45|781.65|787.3|779.5|481
1659833400000|2022-08-07 00:50:00|787.65|779.85|777.17|769.37|788.19|780.39|774.3|766.5|650
1659833700000|2022-08-07 00:55:00|777.06|769.26|772.67|764.87|777.06|769.26|769.72|761.92|887
1659834000000|2022-08-07 01:00:00|772.68|764.88|772.99|765.19|774.65|766.85|770.33|762.53|854
1659834300000|2022-08-07 01:05:00|772.97|765.17|773.12|765.32|775.98|768.18|772.32|764.52|704
1659834600000|2022-08-07 01:10:00|773.11|765.31|773.86|766.06|774.39|766.59|772.71|764.91|630
1659834900000|2022-08-07 01:15:00|773.87|766.07|775.58|767.78|775.72|767.92|773.78|765.98|507
1659835200000|2022-08-07 01:20:00|775.53|767.73|774.48|766.68|775.61|767.81|773.28|765.48|550
1659835500000|2022-08-07 01:25:00|774.51|766.71|775.42|767.62|775.94|768.14|774.49|766.69|385
1659835800000|2022-08-07 01:30:00|775.58|767.78|776.9|769.1|777.58|769.78|775.58|767.78|482
1659836100000|2022-08-07 01:35:00|776.92|769.12|776.84|769.04|779.01|771.21|776.59|768.79|421
1659836400000|2022-08-07 01:40:00|776.85|769.05|776.38|768.58|777.8|770|775.54|767.74|468
1659836700000|2022-08-07 01:45:00|776.36|768.56|776.54|768.74|776.98|769.18|775.85|768.05|339
1659837000000|2022-08-07 01:50:00|776.6|768.8|776.08|768.28|776.6|768.8|775.72|767.92|368
1659837300000|2022-08-07 01:55:00|776.07|768.27|776.14|768.34|776.37|768.57|775.59|767.79|363
1659837600000|2022-08-07 02:00:00|776.1|768.3|776.35|768.55|776.53|768.73|774.78|766.98|496
1659837900000|2022-08-07 02:05:00|776.31|768.51|776.55|768.75|776.61|768.81|776.14|768.34|375
1659838200000|2022-08-07 02:10:00|776.53|768.73|775.83|768.03|776.58|768.78|775.64|767.84|384
1659838500000|2022-08-07 02:15:00|775.84|768.04|776.07|768.27|776.07|768.27|775.43|767.63|343
1659838800000|2022-08-07 02:20:00|776.08|768.28|776.03|768.23|776.37|768.57|775.67|767.87|326
1659839100000|2022-08-07 02:25:00|776.05|768.25|775.42|767.62|776.42|768.62|774.81|767.01|309
1659839400000|2022-08-07 02:30:00|775.44|767.64|774.85|767.05|775.7|767.9|774.6|766.8|355
1659839700000|2022-08-07 02:35:00|774.86|767.06|775.71|767.91|775.9|768.1|774.86|767.06|340
1659840000000|2022-08-07 02:40:00|775.74|767.94|776.31|768.51|776.55|768.75|775.27|767.47|239
1659840300000|2022-08-07 02:45:00|776.32|768.52|779.67|771.87|779.77|771.97|776.25|768.45|273
1659840600000|2022-08-07 02:50:00|779.65|771.85|780.89|773.09|780.97|773.17|779.26|771.46|414
1659840900000|2022-08-07 02:55:00|780.9|773.1|780.49|772.69|781.97|774.17|779.46|771.66|420
1659841200000|2022-08-07 03:00:00|780.48|772.68|781.56|773.76|782.18|774.38|779.75|771.95|437
1659841500000|2022-08-07 03:05:00|781.54|773.74|780.86|773.06|781.58|773.78|778.9|771.1|382
1659841800000|2022-08-07 03:10:00|780.85|773.05|780.84|773.04|781.12|773.32|780.35|772.55|293
1659842100000|2022-08-07 03:15:00|780.83|773.03|781.14|773.34|782.04|774.24|780.78|772.98|369
1659842400000|2022-08-07 03:20:00|781.13|773.33|781.56|773.76|782.11|774.31|780.81|773.01|321
1659842700000|2022-08-07 03:25:00|781.57|773.77|778.86|771.06|781.57|773.77|778.28|770.48|301
1659843000000|2022-08-07 03:30:00|778.83|771.03|779.68|771.88|780.13|772.33|777.93|770.13|360
1659843300000|2022-08-07 03:35:00|779.7|771.9|778.59|770.79|780.49|772.69|778.57|770.77|343
1659843600000|2022-08-07 03:40:00|778.58|770.78|779.33|771.53|779.63|771.83|778.2|770.4|248
1659843900000|2022-08-07 03:45:00|779.32|771.52|779.11|771.31|779.66|771.86|778.83|771.03|217
1659844200000|2022-08-07 03:50:00|779.13|771.33|778.77|770.97|779.13|771.33|778.22|770.42|238
1659844500000|2022-08-07 03:55:00|778.75|770.95|777.83|770.03|779.15|771.35|777.77|769.97|247
1659844800000|2022-08-07 04:00:00|777.84|770.04|779.88|772.08|780.02|772.22|777.57|769.77|267
1659845100000|2022-08-07 04:05:00|779.85|772.05|777.67|769.87|780.01|772.21|777.42|769.62|369
1659845400000|2022-08-07 04:10:00|777.69|769.89|778.52|770.72|778.99|771.19|777.43|769.63|261
1659845700000|2022-08-07 04:15:00|778.51|770.71|777.79|769.99|778.92|771.12|777.76|769.96|201
1659846000000|2022-08-07 04:20:00|777.8|770|778|770.2|778.24|770.44|777.74|769.94|135
1659846300000|2022-08-07 04:25:00|777.98|770.18|779.15|771.35|779.25|771.45|777.98|770.18|206
1659846600000|2022-08-07 04:30:00|779.16|771.36|780.17|772.37|780.24|772.44|779.05|771.25|162
1659846900000|2022-08-07 04:35:00|780.18|772.38|779.71|771.91|781.04|773.24|779.58|771.78|284
1659847200000|2022-08-07 04:40:00|779.72|771.92|776.82|769.02|779.99|772.19|775.77|767.97|382
1659847500000|2022-08-07 04:45:00|776.85|769.05|775.95|768.15|777.02|769.22|774.1|766.3|537
1659847800000|2022-08-07 04:50:00|775.96|768.16|775.9|768.1|776.22|768.42|773.99|766.19|387
1659848100000|2022-08-07 04:55:00|775.86|768.06|776.16|768.36|776.79|768.99|775.83|768.03|289
1659848400000|2022-08-07 05:00:00|776.13|768.33|776.72|768.92|777.04|769.24|775.96|768.16|255
1659848700000|2022-08-07 05:05:00|776.73|768.93|777.74|769.94|777.98|770.18|776.73|768.93|247
1659849000000|2022-08-07 05:10:00|777.76|769.96|777.81|770.01|777.98|770.18|777.07|769.27|193
1659849300000|2022-08-07 05:15:00|777.83|770.03|777.57|769.77|777.97|770.17|776.41|768.61|236
1659849600000|2022-08-07 05:20:00|777.56|769.76|778.82|771.02|779.44|771.64|777.56|769.76|291
1659849900000|2022-08-07 05:25:00|778.83|771.03|779.55|771.75|779.88|772.08|778.81|771.01|219
1659850200000|2022-08-07 05:30:00|779.54|771.74|778.77|770.97|780.25|772.45|778.77|770.97|269
1659850500000|2022-08-07 05:35:00|778.75|770.95|778.5|770.7|779.07|771.27|778.16|770.36|204
1659850800000|2022-08-07 05:40:00|778.51|770.71|777.37|769.57|779.2|771.4|777.24|769.44|213
1659851100000|2022-08-07 05:45:00|777.39|769.59|778.86|771.06|779.24|771.44|776.71|768.91|290
1659851400000|2022-08-07 05:50:00|778.9|771.1|778.88|771.08|779.87|772.07|778.62|770.82|196
1659851700000|2022-08-07 05:55:00|778.89|771.09|777.9|770.1|779.04|771.24|777.9|770.1|170
1659852000000|2022-08-07 06:00:00|777.88|770.08|778.73|770.93|778.78|770.98|777.71|769.91|220
1659852300000|2022-08-07 06:05:00|778.74|770.94|778.43|770.63|778.93|771.13|777.74|769.94|204
1659852600000|2022-08-07 06:10:00|778.46|770.66|779.99|772.19|780.01|772.21|777.82|770.02|226
1659852900000|2022-08-07 06:15:00|779.97|772.17|779.7|771.9|780.21|772.41|779.5|771.7|343
1659853200000|2022-08-07 06:20:00|779.67|771.87|778.85|771.05|780.01|772.21|778.82|771.02|274
1659853500000|2022-08-07 06:25:00|778.89|771.09|778.05|770.25|779.5|771.7|777.8|770|298
1659853800000|2022-08-07 06:30:00|778.06|770.26|779.42|771.62|779.83|772.03|777.73|769.93|314
1659854100000|2022-08-07 06:35:00|779.43|771.63|778.59|770.79|779.78|771.98|778.48|770.68|285
1659854400000|2022-08-07 06:40:00|778.58|770.78|778.51|770.71|779.62|771.82|778.44|770.64|274
1659854700000|2022-08-07 06:45:00|778.52|770.72|778.06|770.26|779.48|771.68|777.94|770.14|367
1659855000000|2022-08-07 06:50:00|778.04|770.24|777.72|769.92|778.7|770.9|777.72|769.92|242
1659855300000|2022-08-07 06:55:00|777.64|769.84|778.1|770.3|778.84|771.04|777.58|769.78|315
1659855600000|2022-08-07 07:00:00|778.09|770.29|778.12|770.32|778.44|770.64|777.87|770.07|199
1659855900000|2022-08-07 07:05:00|778.11|770.31|777.88|770.08|778.7|770.9|776.89|769.09|397
1659856200000|2022-08-07 07:10:00|777.82|770.02|779.33|771.53|779.56|771.76|777.79|769.99|349
1659856500000|2022-08-07 07:15:00|779.32|771.52|777.65|769.85|779.35|771.55|777.45|769.65|355
1659856800000|2022-08-07 07:20:00|777.67|769.87|777.8|770|778.09|770.29|777.42|769.62|220
1659857100000|2022-08-07 07:25:00|777.81|770.01|777.58|769.78|778.2|770.4|777.54|769.74|232
1659857400000|2022-08-07 07:30:00|777.64|769.84|778.31|770.51|778.65|770.85|777.64|769.84|294
1659857700000|2022-08-07 07:35:00|778.32|770.52|779.19|771.39|779.19|771.39|777.9|770.1|220
1659858000000|2022-08-07 07:40:00|779.16|771.36|778.52|770.72|779.36|771.56|778.18|770.38|287
1659858300000|2022-08-07 07:45:00|778.51|770.71|779.41|771.61|779.77|771.97|778.51|770.71|319
1659858600000|2022-08-07 07:50:00|779.4|771.6|778.32|770.52|779.4|771.6|778.03|770.23|355
1659858900000|2022-08-07 07:55:00|778.36|770.56|778.52|770.72|778.64|770.84|777.76|769.96|385
1659859200000|2022-08-07 08:00:00|778.54|770.74|778.05|770.25|778.56|770.76|777.06|769.26|401
1659859500000|2022-08-07 08:05:00|778.06|770.26|776.92|769.12|778.28|770.48|776.87|769.07|398
1659859800000|2022-08-07 08:10:00|776.91|769.11|775.83|768.03|777.82|770.02|775.82|768.02|469
1659860100000|2022-08-07 08:15:00|775.82|768.02|776.77|768.97|777.23|769.43|775.81|768.01|404
1659860400000|2022-08-07 08:20:00|776.76|768.96|776.92|769.12|777.46|769.66|776.19|768.39|319
1659860700000|2022-08-07 08:25:00|776.95|769.15|777.41|769.61|777.58|769.78|776.33|768.53|418
1659861000000|2022-08-07 08:30:00|777.42|769.62|776.81|769.01|777.42|769.62|776.11|768.31|396
1659861300000|2022-08-07 08:35:00|776.77|768.97|776.99|769.19|777.04|769.24|776.11|768.31|312
1659861600000|2022-08-07 08:40:00|777.01|769.21|776.85|769.05|777.03|769.23|776.22|768.42|372
1659861900000|2022-08-07 08:45:00|776.83|769.03|777.16|769.36|777.44|769.64|776.35|768.55|342
1659862200000|2022-08-07 08:50:00|777.2|769.4|777.01|769.21|778.06|770.26|776.2|768.4|355
1659862500000|2022-08-07 08:55:00|777.02|769.22|775.5|767.7|777.02|769.22|774.47|766.67|395
1659862800000|2022-08-07 09:00:00|775.49|767.69|773|765.2|775.97|768.17|772.93|765.13|424
1659863100000|2022-08-07 09:05:00|772.97|765.17|776.33|768.53|776.61|768.81|772.57|764.77|492
1659863400000|2022-08-07 09:10:00|776.34|768.54|774.2|766.4|776.46|768.66|773.85|766.05|370
1659863700000|2022-08-07 09:15:00|774.21|766.41|776.52|768.72|776.53|768.73|773.68|765.88|401
1659864000000|2022-08-07 09:20:00|776.53|768.73|775.86|768.06|776.98|769.18|775.73|767.93|362
1659864300000|2022-08-07 09:25:00|775.84|768.04|776.05|768.25|776.08|768.28|775.24|767.44|372
1659864600000|2022-08-07 09:30:00|776.04|768.24|777.57|769.77|777.75|769.95|775.87|768.07|474
1659864900000|2022-08-07 09:35:00|777.58|769.78|777.54|769.74|777.97|770.17|776.79|768.99|334
1659865200000|2022-08-07 09:40:00|777.55|769.75|776.64|768.84|778.16|770.36|776.63|768.83|406
1659865500000|2022-08-07 09:45:00|776.74|768.94|777.1|769.3|777.59|769.79|776.57|768.77|378
1659865800000|2022-08-07 09:50:00|777.12|769.32|776.89|769.09|777.34|769.54|776.27|768.47|345
1659866100000|2022-08-07 09:55:00|776.9|769.1|777.75|769.95|778.12|770.32|776.73|768.93|334
1659866400000|2022-08-07 10:00:00|777.65|769.85|776.85|769.05|777.88|770.08|776.8|769|340
1659866700000|2022-08-07 10:05:00|776.81|769.01|777.27|769.47|777.35|769.55|776.44|768.64|335
1659867000000|2022-08-07 10:10:00|777.26|769.46|776.88|769.08|777.46|769.66|776.38|768.58|340
1659867300000|2022-08-07 10:15:00|776.91|769.11|779.2|771.4|779.39|771.59|776.91|769.11|454
1659867600000|2022-08-07 10:20:00|779.16|771.36|779.16|771.36|779.99|772.19|778.7|770.9|299
1659867900000|2022-08-07 10:25:00|779.14|771.34|780.1|772.3|780.8|773|779.02|771.22|450
1659868200000|2022-08-07 10:30:00|780.07|772.27|779.95|772.15|780.13|772.33|779.67|771.87|428
1659868500000|2022-08-07 10:35:00|779.96|772.16|779.73|771.93|780.13|772.33|779.48|771.68|341
1659868800000|2022-08-07 10:40:00|779.72|771.92|779.72|771.92|780.82|773.02|779.48|771.68|317
1659869100000|2022-08-07 10:45:00|779.7|771.9|780.96|773.16|781.87|774.07|779.34|771.54|345
1659869400000|2022-08-07 10:50:00|781|773.2|781.13|773.33|781.64|773.84|780.5|772.7|288
1659869700000|2022-08-07 10:55:00|781.14|773.34|781.49|773.69|782.01|774.21|780.62|772.82|402
1659870000000|2022-08-07 11:00:00|781.47|773.67|782.63|774.83|782.63|774.83|781.08|773.28|327
1659870300000|2022-08-07 11:05:00|782.67|774.87|782.01|774.21|782.9|775.1|781.26|773.46|458
1659870600000|2022-08-07 11:10:00|782.02|774.22|780.73|772.93|782.18|774.38|780.51|772.71|391
1659870900000|2022-08-07 11:15:00|780.79|772.99|779.2|771.4|781|773.2|778.89|771.09|330
1659871200000|2022-08-07 11:20:00|779.23|771.43|779.41|771.61|779.54|771.74|778.86|771.06|346
1659871500000|2022-08-07 11:25:00|779.4|771.6|779.7|771.9|780.01|772.21|778.66|770.86|288
1659871800000|2022-08-07 11:30:00|779.69|771.89|779.77|771.97|779.93|772.13|779.41|771.61|253
1659872100000|2022-08-07 11:35:00|779.75|771.95|779.26|771.46|779.78|771.98|778.75|770.95|323
1659872400000|2022-08-07 11:40:00|779.29|771.49|780.28|772.48|780.28|772.48|779.13|771.33|192
1659872700000|2022-08-07 11:45:00|780.3|772.5|782.93|775.13|784.38|776.58|780.29|772.49|595
1659873000000|2022-08-07 11:50:00|782.92|775.12|783.83|776.03|783.92|776.12|782.84|775.04|476
1659873300000|2022-08-07 11:55:00|783.82|776.02|784.86|777.06|784.89|777.09|783.52|775.72|420
1659873600000|2022-08-07 12:00:00|784.84|777.04|787.26|779.46|787.26|779.46|784.35|776.55|741
1659873900000|2022-08-07 12:05:00|787.24|779.44|785.79|777.99|787.49|779.69|784.74|776.94|646
1659874200000|2022-08-07 12:10:00|785.78|777.98|786.52|778.72|786.81|779.01|785.12|777.32|529
1659874500000|2022-08-07 12:15:00|786.49|778.69|785.19|777.39|786.86|779.06|785.19|777.39|529
1659874800000|2022-08-07 12:20:00|785.16|777.36|784.87|777.07|785.16|777.36|783.02|775.22|542
1659875100000|2022-08-07 12:25:00|784.89|777.09|784|776.2|785.25|777.45|783.61|775.81|488
1659875400000|2022-08-07 12:30:00|784.08|776.28|783.96|776.16|784.27|776.47|783.62|775.82|430
1659875700000|2022-08-07 12:35:00|783.98|776.18|784.83|777.03|785.88|778.08|783.93|776.13|389
1659876000000|2022-08-07 12:40:00|784.8|777|786.25|778.45|786.57|778.77|783.84|776.04|388
1659876300000|2022-08-07 12:45:00|786.26|778.46|786.61|778.81|786.9|779.1|784.74|776.94|428
1659876600000|2022-08-07 12:50:00|786.6|778.8|788.87|781.07|789.96|782.16|786.48|778.68|578
1659876900000|2022-08-07 12:55:00|788.85|781.05|789.95|782.15|790.14|782.34|788.64|780.84|545
1659877200000|2022-08-07 13:00:00|789.89|782.09|791.81|784.01|792.85|785.05|789.87|782.07|653
1659877500000|2022-08-07 13:05:00|791.87|784.07|792.2|784.4|792.3|784.5|791.21|783.41|494
1659877800000|2022-08-07 13:10:00|792.17|784.37|791.8|784|792.48|784.68|791.34|783.54|450
1659878100000|2022-08-07 13:15:00|791.79|783.99|789.13|781.33|791.82|784.02|788.35|780.55|549
1659878400000|2022-08-07 13:20:00|789.15|781.35|789.94|782.14|790.58|782.78|789.1|781.3|488
1659878700000|2022-08-07 13:25:00|789.95|782.15|789.66|781.86|790.96|783.16|789.56|781.76|374
1659879000000|2022-08-07 13:30:00|789.65|781.85|788.88|781.08|790.11|782.31|788.88|781.08|397
1659879300000|2022-08-07 13:35:00|788.89|781.09|789.75|781.95|789.87|782.07|788.75|780.95|407
1659879600000|2022-08-07 13:40:00|789.74|781.94|788.96|781.16|789.75|781.95|788.75|780.95|327
1659879900000|2022-08-07 13:45:00|788.97|781.17|789.31|781.51|789.42|781.62|787.77|779.97|363
1659880200000|2022-08-07 13:50:00|789.33|781.53|789.13|781.33|789.42|781.62|788.67|780.87|366
1659880500000|2022-08-07 13:55:00|789.23|781.43|789.79|781.99|790.13|782.33|789.05|781.25|304
1659880800000|2022-08-07 14:00:00|789.78|781.98|791.27|783.47|792.08|784.28|789.78|781.98|499
1659881100000|2022-08-07 14:05:00|791.26|783.46|789.55|781.75|791.26|783.46|789.21|781.41|297
1659881400000|2022-08-07 14:10:00|789.56|781.76|789.97|782.17|790.23|782.43|789.09|781.29|358
1659881700000|2022-08-07 14:15:00|789.94|782.14|788.85|781.05|790.51|782.71|788.66|780.86|515
1659882000000|2022-08-07 14:20:00|788.84|781.04|788.41|780.61|788.95|781.15|788.2|780.4|361
1659882300000|2022-08-07 14:25:00|788.43|780.63|787.01|779.21|788.47|780.67|786.8|779|548
1659882600000|2022-08-07 14:30:00|786.9|779.1|786.08|778.28|787.28|779.48|785.14|777.34|480
1659882900000|2022-08-07 14:35:00|786.11|778.31|787.15|779.35|787.29|779.49|786.11|778.31|322
1659883200000|2022-08-07 14:40:00|787.16|779.36|789|781.2|789.26|781.46|787.12|779.32|503
1659883500000|2022-08-07 14:45:00|788.99|781.19|789.5|781.7|790.15|782.35|788.52|780.72|343
1659883800000|2022-08-07 14:50:00|789.51|781.71|790.03|782.23|790.52|782.72|789.25|781.45|320
1659884100000|2022-08-07 14:55:00|790.02|782.22|791.87|784.07|792.57|784.77|789.75|781.95|431
1659884400000|2022-08-07 15:00:00|791.86|784.06|789.87|782.07|792.09|784.29|789.75|781.95|438
1659884700000|2022-08-07 15:05:00|789.88|782.08|791.3|783.5|791.82|784.02|789.87|782.07|380
1659885000000|2022-08-07 15:10:00|791.29|783.49|790.7|782.9|791.37|783.57|790.42|782.62|315
1659885300000|2022-08-07 15:15:00|790.71|782.91|788.95|781.15|790.75|782.95|788.71|780.91|374
1659885600000|2022-08-07 15:20:00|788.97|781.17|787.73|779.93|789.4|781.6|787.67|779.87|425
1659885900000|2022-08-07 15:25:00|787.75|779.95|787.51|779.71|788.33|780.53|787.46|779.66|454
1659886200000|2022-08-07 15:30:00|787.57|779.77|787.09|779.29|787.86|780.06|786.36|778.56|395
1659886500000|2022-08-07 15:35:00|787.1|779.3|787.63|779.83|787.77|779.97|786.79|778.99|369
1659886800000|2022-08-07 15:40:00|787.65|779.85|788.45|780.65|788.46|780.66|787.42|779.62|321
1659887100000|2022-08-07 15:45:00|788.46|780.66|788.18|780.38|788.85|781.05|787.86|780.06|437
1659887400000|2022-08-07 15:50:00|788.15|780.35|789.76|781.96|789.77|781.97|787.97|780.17|279
1659887700000|2022-08-07 15:55:00|789.72|781.92|788.26|780.46|789.74|781.94|787.76|779.96|349
1659888000000|2022-08-07 16:00:00|788.27|780.47|787.9|780.1|789.29|781.49|787.8|780|506
1659888300000|2022-08-07 16:05:00|787.91|780.11|787.59|779.79|788.24|780.44|787|779.2|449
1659888600000|2022-08-07 16:10:00|787.57|779.77|789.78|781.98|789.8|782|787.55|779.75|495
1659888900000|2022-08-07 16:15:00|789.75|781.95|790.64|782.84|790.94|783.14|789.52|781.72|479
1659889200000|2022-08-07 16:20:00|790.65|782.85|793.14|785.34|793.34|785.54|790.23|782.43|451
1659889500000|2022-08-07 16:25:00|793.12|785.32|793.69|785.89|794.45|786.65|792.98|785.18|412
1659889800000|2022-08-07 16:30:00|793.72|785.92|798.02|790.22|798.03|790.23|793.68|785.88|567
1659890100000|2022-08-07 16:35:00|798.07|790.27|796.57|788.77|799.44|791.64|795.21|787.41|698
1659890400000|2022-08-07 16:40:00|796.58|788.78|798.35|790.55|798.52|790.72|796.17|788.37|585
1659890700000|2022-08-07 16:45:00|798.4|790.6|799.58|791.78|799.94|792.14|798.37|790.57|550
1659891000000|2022-08-07 16:50:00|799.56|791.76|799.83|792.03|799.9|792.1|799.23|791.43|450
1659891300000|2022-08-07 16:55:00|799.84|792.04|799.25|791.45|799.86|792.06|798.98|791.18|439
1659891600000|2022-08-07 17:00:00|799.26|791.46|798.29|790.49|800.03|792.23|798.28|790.48|545
1659891900000|2022-08-07 17:05:00|798.32|790.52|799.14|791.34|799.78|791.98|797.54|789.74|471
1659892200000|2022-08-07 17:10:00|799.16|791.36|801.19|793.39|802.26|794.46|799.15|791.35|592
1659892500000|2022-08-07 17:15:00|801.2|793.4|803.73|795.93|803.77|795.97|801.11|793.31|618
1659892800000|2022-08-07 17:20:00|803.6|795.8|802.06|794.26|803.6|795.8|801.81|794.01|521
1659893100000|2022-08-07 17:25:00|802.07|794.27|802.7|794.9|803.22|795.42|801.67|793.87|499
1659893400000|2022-08-07 17:30:00|802.69|794.89|804.39|796.59|804.94|797.14|802.62|794.82|466
1659893700000|2022-08-07 17:35:00|804.41|796.61|803.63|795.83|804.45|796.65|803.15|795.35|425
1659894000000|2022-08-07 17:40:00|803.68|795.88|803.7|795.9|804.2|796.4|803.1|795.3|441
1659894300000|2022-08-07 17:45:00|803.73|795.93|804.9|797.1|805.04|797.24|803.73|795.93|331
1659894600000|2022-08-07 17:50:00|804.89|797.09|804.82|797.02|805.58|797.78|804.27|796.47|592
1659894900000|2022-08-07 17:55:00|804.81|797.01|803.89|796.09|804.86|797.06|803.89|796.09|429
1659895200000|2022-08-07 18:00:00|803.9|796.1|804.89|797.09|805.55|797.75|803.9|796.1|503
1659895500000|2022-08-07 18:05:00|804.92|797.12|803.89|796.09|804.92|797.12|803.8|796|364
1659895800000|2022-08-07 18:10:00|803.94|796.14|801.41|793.61|804.3|796.5|800.84|793.04|475
1659896100000|2022-08-07 18:15:00|801.43|793.63|801.67|793.87|802.09|794.29|801.43|793.63|216
1659896400000|2022-08-07 18:20:00|801.64|793.84|801.67|793.87|802.88|795.08|801.61|793.81|312
1659896700000|2022-08-07 18:25:00|801.66|793.86|801.84|794.04|802.14|794.34|800.14|792.34|408
1659897000000|2022-08-07 18:30:00|801.78|793.98|800.9|793.1|802.22|794.42|800.42|792.62|214
1659897300000|2022-08-07 18:35:00|800.93|793.13|800.9|793.1|801.1|793.3|800.31|792.51|406
1659897600000|2022-08-07 18:40:00|800.91|793.11|802.13|794.33|802.15|794.35|800.09|792.29|459
1659897900000|2022-08-07 18:45:00|802.12|794.32|801.54|793.74|802.24|794.44|801.03|793.23|449
1659898200000|2022-08-07 18:50:00|801.53|793.73|801.34|793.54|801.86|794.06|800.67|792.87|362
1659898500000|2022-08-07 18:55:00|801.36|793.56|801.69|793.89|801.8|794|801.2|793.4|395
1659898800000|2022-08-07 19:00:00|801.75|793.95|801.08|793.28|801.95|794.15|800.95|793.15|446
1659899100000|2022-08-07 19:05:00|801.03|793.23|801.34|793.54|801.45|793.65|800.83|793.03|311
1659899400000|2022-08-07 19:10:00|801.33|793.53|801.45|793.65|801.73|793.93|800.91|793.11|435
1659899700000|2022-08-07 19:15:00|801.44|793.64|812.12|804.32|812.82|805.02|801.43|793.63|677
1659900000000|2022-08-07 19:20:00|812.11|804.31|814.38|806.58|814.68|806.88|811.96|804.16|758
1659900300000|2022-08-07 19:25:00|814.34|806.54|816.86|809.06|818.56|810.76|814.32|806.52|823
1659900600000|2022-08-07 19:30:00|816.85|809.05|819.06|811.26|822.52|814.72|816.72|808.92|807
1659900900000|2022-08-07 19:35:00|819.07|811.27|821.36|812.06|821.91|814.11|818.63|810.83|781
1659901200000|2022-08-07 19:40:00|821.38|812.08|822.68|813.38|824.55|815.25|820.28|810.98|804
1659901500000|2022-08-07 19:45:00|822.67|813.37|822.39|813.09|825.74|816.44|822.24|812.94|742
1659901800000|2022-08-07 19:50:00|822.41|813.11|821.76|812.46|823.28|813.98|821.43|812.13|636
1659902100000|2022-08-07 19:55:00|821.75|812.45|827|817.7|827.14|817.84|820.68|811.38|858
1659902400000|2022-08-07 20:00:00|827.03|817.73|834.23|824.93|834.8|825.5|827|817.7|965
1659902700000|2022-08-07 20:05:00|834.2|824.9|830.54|821.24|834.2|824.9|827.53|818.23|874
1659903000000|2022-08-07 20:10:00|830.59|821.29|833.41|824.11|836.07|826.77|830.48|821.18|870
1659903300000|2022-08-07 20:15:00|833.47|824.17|833.68|824.38|833.82|824.52|832.33|823.03|516
1659903600000|2022-08-07 20:20:00|833.69|824.39|832.87|823.57|834.08|824.78|831.37|822.07|605
1659903900000|2022-08-07 20:25:00|832.85|823.55|832.94|823.64|834.65|825.35|832.85|823.55|632
1659904200000|2022-08-07 20:30:00|832.96|823.66|832.19|822.89|833.21|823.91|832.05|822.75|500
1659904500000|2022-08-07 20:35:00|832.2|822.9|831.69|822.39|832.2|822.9|830.06|820.76|626
1659904800000|2022-08-07 20:40:00|831.7|822.4|832.24|822.94|833.13|823.83|831.38|822.08|521
1659905100000|2022-08-07 20:45:00|832.25|822.95|830.49|821.19|832.29|822.99|830.32|821.02|515
1659905400000|2022-08-07 20:50:00|830.51|821.21|832.08|822.78|832.61|823.31|830.48|821.18|479
1659905700000|2022-08-07 20:55:00|832.09|822.79|833.17|823.87|833.55|824.25|832.09|822.79|612
1659906000000|2022-08-07 21:00:00|833.16|823.86|835.15|825.85|835.2|825.9|832.5|823.2|500
1659906300000|2022-08-07 21:05:00|835.19|825.89|838.87|829.57|839.03|829.73|835.1|825.8|773
1659906600000|2022-08-07 21:10:00|838.9|829.6|836.49|828.69|839.3|830|836.3|828.01|668
1659906900000|2022-08-07 21:15:00|836.53|828.73|838.16|830.36|838.28|830.48|835.57|827.77|502
1659907200000|2022-08-07 21:20:00|838.28|830.48|834.78|826.98|838.38|830.58|833.33|825.53|590
1659907500000|2022-08-07 21:25:00|834.77|826.97|834.97|827.17|836.84|829.04|834.73|826.93|522
1659907800000|2022-08-07 21:30:00|835.01|827.21|833.06|825.26|835.59|827.79|833.05|825.25|383
1659908100000|2022-08-07 21:35:00|833.07|825.27|827.91|820.11|833.19|825.39|827.85|820.05|646
1659908400000|2022-08-07 21:40:00|827.93|820.13|831|823.2|831.01|823.21|827.93|820.13|640
1659908700000|2022-08-07 21:45:00|830.99|823.19|831.57|823.77|832.49|824.69|828.7|820.9|636
1659909000000|2022-08-07 21:50:00|831.63|823.83|832.64|824.84|833.18|825.38|830.83|823.03|595
1659909300000|2022-08-07 21:55:00|832.65|824.85|831.89|824.09|832.77|824.97|831.55|823.75|394
1659909600000|2022-08-07 22:00:00|831.91|824.11|833.24|825.44|833.64|825.84|831.28|823.48|773
1659909900000|2022-08-07 22:05:00|833.19|825.39|831.51|823.71|833.57|825.77|830.16|822.36|579
1659910200000|2022-08-07 22:10:00|831.5|823.7|830.73|822.93|831.77|823.97|830.48|822.68|482
1659910500000|2022-08-07 22:15:00|830.72|822.92|832.59|824.79|832.79|824.99|830.72|822.92|494
1659910800000|2022-08-07 22:20:00|832.56|824.76|831.97|824.17|832.56|824.76|830.97|823.17|487
1659911100000|2022-08-07 22:25:00|831.98|824.18|830.61|822.81|832.98|825.18|829.86|822.06|560
1659911400000|2022-08-07 22:30:00|830.63|822.83|827.91|820.11|830.83|823.03|827.73|819.93|610
1659911700000|2022-08-07 22:35:00|827.89|820.09|829.22|821.42|829.77|821.97|827.73|819.93|599
1659912000000|2022-08-07 22:40:00|829.2|821.4|827.88|820.08|829.69|821.89|827.86|820.06|653
1659912300000|2022-08-07 22:45:00|827.82|820.02|830.41|822.61|831.3|823.5|827.8|820|518
1659912600000|2022-08-07 22:50:00|830.37|822.57|830.52|822.72|831.17|823.37|829.99|822.19|425
1659912900000|2022-08-07 22:55:00|830.29|822.49|829.7|821.9|830.79|822.99|829.43|821.63|408
1659913200000|2022-08-07 23:00:00|829.74|821.94|827.03|819.23|829.89|822.09|824.65|816.85|738
1659913500000|2022-08-07 23:05:00|827.01|819.21|826.59|818.79|828.16|820.36|826.56|818.76|626
1659913800000|2022-08-07 23:10:00|826.62|818.82|826.75|818.95|827.16|819.36|825.81|818.01|590
1659914100000|2022-08-07 23:15:00|826.74|818.94|826.75|818.95|827.96|820.16|826.33|818.53|594
1659914400000|2022-08-07 23:20:00|826.77|818.97|828.37|820.57|828.37|820.57|825.9|818.1|582
1659914700000|2022-08-07 23:25:00|828.41|820.61|826.92|819.12|828.98|821.18|826.86|819.06|568
1659915000000|2022-08-07 23:30:00|826.93|819.13|829.24|821.44|829.26|821.46|826.9|819.1|503
1659915300000|2022-08-07 23:35:00|829.2|821.4|829.73|821.93|830.15|822.35|828.96|821.16|348
1659915600000|2022-08-07 23:40:00|829.67|821.87|833.8|826|833.8|826|829.57|821.77|585
1659915900000|2022-08-07 23:45:00|833.75|825.95|836.6|828.8|840.74|832.94|833.09|825.29|755
1659916200000|2022-08-07 23:50:00|836.43|828.63|836.38|828.58|836.43|828.63|833.72|825.92|663
1659916500000|2022-08-07 23:55:00|836.45|828.65|838.37|830.57|839.42|831.62|834.4|826.6|722
1659916800000|2022-08-08 00:00:00|838.33|830.53|834.64|826.84|838.71|830.91|833.54|825.74|924
1659917100000|2022-08-08 00:05:00|834.62|826.82|834.67|826.87|835.23|827.43|832.05|824.25|779
1659917400000|2022-08-08 00:10:00|834.72|826.92|836.28|828.48|836.36|828.56|834.53|826.73|765
1659917700000|2022-08-08 00:15:00|836.29|828.49|836.56|828.76|838.08|830.28|834.59|826.79|977
1659918000000|2022-08-08 00:20:00|836.54|828.74|835.7|827.9|837.12|829.32|834.84|827.04|814
1659918300000|2022-08-08 00:25:00|835.68|827.88|834.4|826.6|837.29|829.49|833.62|825.82|778
1659918600000|2022-08-08 00:30:00|834.39|826.59|830.64|822.84|834.44|826.64|829.07|821.27|757
1659918900000|2022-08-08 00:35:00|830.74|822.94|828.57|820.77|831.56|823.76|828.22|820.42|609
1659919200000|2022-08-08 00:40:00|828.55|820.75|829.06|821.26|829.56|821.76|826.42|818.62|630
1659919500000|2022-08-08 00:45:00|829.07|821.27|829.93|822.13|831.04|823.24|829.05|821.25|506
1659919800000|2022-08-08 00:50:00|829.89|822.09|830.42|822.62|831.03|823.23|829.3|821.5|417
1659920100000|2022-08-08 00:55:00|830.41|822.61|830.34|822.54|830.68|822.88|828.58|820.78|548
1659920400000|2022-08-08 01:00:00|830.36|822.56|829.26|821.46|830.93|823.13|829.13|821.33|566
1659920700000|2022-08-08 01:05:00|829.52|821.72|831.02|823.22|831.71|823.91|828.45|820.65|553
1659921000000|2022-08-08 01:10:00|830.96|823.16|836.02|828.22|836.26|828.46|829.03|821.23|630
1659921300000|2022-08-08 01:15:00|835.9|828.1|831.3|823.5|835.97|828.17|831.22|823.42|584
1659921600000|2022-08-08 01:20:00|831.27|823.47|830.05|822.25|831.56|823.76|828.6|820.8|736
1659921900000|2022-08-08 01:25:00|830.01|822.21|829.34|821.54|830.09|822.29|827.99|820.19|492
1659922200000|2022-08-08 01:30:00|829.19|821.39|828.44|820.64|829.58|821.78|827.77|819.97|600
1659922500000|2022-08-08 01:35:00|828.45|820.65|830.19|822.39|830.78|822.98|827.92|820.12|620
1659922800000|2022-08-08 01:40:00|830.06|822.26|832.68|824.88|832.72|824.92|829.98|822.18|452
1659923100000|2022-08-08 01:45:00|832.66|824.86|836.12|828.32|836.89|829.09|832.62|824.82|687
1659923400000|2022-08-08 01:50:00|836.24|828.44|841.09|833.29|841.48|833.68|835.89|828.09|807
1659923700000|2022-08-08 01:55:00|841.08|833.28|842.93|835.13|842.97|835.17|840.26|832.46|872
1659924000000|2022-08-08 02:00:00|842.91|835.11|842.71|834.91|848.93|841.13|842.51|834.71|963
1659924300000|2022-08-08 02:05:00|842.7|834.9|840.97|833.17|842.7|834.9|840.46|832.66|728
1659924600000|2022-08-08 02:10:00|840.96|833.16|840.93|833.13|842.27|834.47|840.51|832.71|571
1659924900000|2022-08-08 02:15:00|840.86|833.06|838.89|831.09|841.02|833.22|838.38|830.58|586
1659925200000|2022-08-08 02:20:00|838.9|831.1|837.24|829.44|838.93|831.13|836.56|828.76|628
1659925500000|2022-08-08 02:25:00|837.37|829.57|846.48|838.68|847.72|839.92|836.42|828.62|794
1659925800000|2022-08-08 02:30:00|846.47|838.67|842.79|834.99|847.51|839.71|842.77|834.97|637
1659926100000|2022-08-08 02:35:00|842.61|834.81|846.15|838.35|847.6|839.8|839.92|832.12|838
1659926400000|2022-08-08 02:40:00|846.11|838.31|845.67|837.87|846.18|838.38|842.69|834.89|631
1659926700000|2022-08-08 02:45:00|845.34|837.54|853.68|845.88|853.68|845.88|844.44|836.64|864
1659927000000|2022-08-08 02:50:00|853.65|845.85|849.5|841.7|854.45|846.65|848.81|841.01|848
1659927300000|2022-08-08 02:55:00|849.63|841.83|846.88|839.08|850.09|842.29|846.2|838.4|497
1659927600000|2022-08-08 03:00:00|846.91|839.11|853.57|845.77|853.64|845.84|846.81|839.01|545
1659927900000|2022-08-08 03:05:00|853.5|845.7|847.75|839.95|853.51|845.71|846.57|838.77|644
1659928200000|2022-08-08 03:10:00|848|840.2|848.97|841.17|849.21|841.41|845.53|837.73|671
1659928500000|2022-08-08 03:15:00|848.91|841.11|851.24|843.44|851.63|843.83|848.85|841.05|589
1659928800000|2022-08-08 03:20:00|851.25|843.45|847.71|839.91|851.37|843.57|847.66|839.86|435
1659929100000|2022-08-08 03:25:00|847.65|839.85|847.79|839.99|849.26|841.46|847.51|839.71|330
1659929400000|2022-08-08 03:30:00|847.75|839.95|846.2|838.4|848.85|841.05|845.98|838.18|487
1659929700000|2022-08-08 03:35:00|846.22|838.42|844.94|837.14|846.43|838.63|844.9|837.1|434
1659930000000|2022-08-08 03:40:00|844.95|837.15|846.3|838.5|847.12|839.32|844.86|837.06|442
1659930300000|2022-08-08 03:45:00|846.29|838.49|846.27|838.47|847.39|839.59|845.79|837.99|346
1659930600000|2022-08-08 03:50:00|846.26|838.46|845.8|838|846.62|838.82|844.81|837.01|479
1659930900000|2022-08-08 03:55:00|845.81|838.01|845.02|837.22|846.09|838.29|844.61|836.81|399
1659931200000|2022-08-08 04:00:00|845.12|837.32|845.91|838.11|846.65|838.85|845.08|837.28|445
1659931500000|2022-08-08 04:05:00|845.52|837.72|844.91|837.11|845.84|838.04|844.27|836.47|387
1659931800000|2022-08-08 04:10:00|844.83|837.03|844.15|836.35|845.7|837.9|844.04|836.24|434
1659932100000|2022-08-08 04:15:00|844.16|836.36|842.47|834.67|845.67|837.87|842.33|834.53|468
1659932400000|2022-08-08 04:20:00|842.46|834.66|841.64|833.84|842.62|834.82|840.59|832.79|562
1659932700000|2022-08-08 04:25:00|841.62|833.82|842.65|834.85|843.29|835.49|841.46|833.66|425
1659933000000|2022-08-08 04:30:00|842.29|834.49|845.51|837.71|846.23|838.43|842.24|834.44|444
1659933300000|2022-08-08 04:35:00|845.52|837.72|846.51|838.71|846.51|838.71|844.91|837.11|445
1659933600000|2022-08-08 04:40:00|846.53|838.73|846.91|839.11|848.64|840.84|846.44|838.64|434
1659933900000|2022-08-08 04:45:00|846.92|839.12|846.63|838.83|847.16|839.36|845.69|837.89|506
1659934200000|2022-08-08 04:50:00|846.64|838.84|846.68|838.88|847.25|839.45|846.18|838.38|303
1659934500000|2022-08-08 04:55:00|846.67|838.87|845.91|838.11|846.67|838.87|845.49|837.69|335
1659934800000|2022-08-08 05:00:00|845.9|838.1|845.92|838.12|846.68|838.88|845.82|838.02|385
1659935100000|2022-08-08 05:05:00|845.94|838.14|846.25|838.45|846.61|838.81|845.84|838.04|311
1659935400000|2022-08-08 05:10:00|846.23|838.43|847.64|839.84|848.46|840.66|846.15|838.35|445
1659935700000|2022-08-08 05:15:00|847.7|839.9|849.01|841.21|849.16|841.36|847.61|839.81|377
1659936000000|2022-08-08 05:20:00|849|841.2|850.06|842.26|850.41|842.61|848.7|840.9|528
1659936300000|2022-08-08 05:25:00|850.07|842.27|850.5|842.7|851.97|844.17|849.76|841.96|732
1659936600000|2022-08-08 05:30:00|850.49|842.69|852.66|844.86|852.73|844.93|849.79|841.99|695
1659936900000|2022-08-08 05:35:00|852.8|845|851|843.2|852.82|845.02|849.99|842.19|545
1659937200000|2022-08-08 05:40:00|850.99|843.19|851.72|843.92|852.81|845.01|850.63|842.83|482
1659937500000|2022-08-08 05:45:00|851.7|843.9|851.23|843.43|852.18|844.38|850.89|843.09|451
1659937800000|2022-08-08 05:50:00|851.25|843.45|850.68|842.88|852.33|844.53|850.55|842.75|565
1659938100000|2022-08-08 05:55:00|850.67|842.87|851.58|843.78|852.07|844.27|850.57|842.77|460
1659938400000|2022-08-08 06:00:00|851.6|843.8|852.65|844.85|852.76|844.96|850.56|842.76|718
1659938700000|2022-08-08 06:05:00|852.6|844.8|853.36|845.56|856.63|848.83|852.6|844.8|835
1659939000000|2022-08-08 06:10:00|853.28|845.48|852.79|844.99|854.54|846.74|852.1|844.3|753
1659939300000|2022-08-08 06:15:00|852.81|845.01|853.37|845.57|854|846.2|852.67|844.87|748
1659939600000|2022-08-08 06:20:00|853.41|845.61|852.48|844.68|854.13|846.33|852.22|844.42|731
1659939900000|2022-08-08 06:25:00|852.47|844.67|851.48|843.68|853.06|845.26|850.27|842.47|589
1659940200000|2022-08-08 06:30:00|851.52|843.72|851.43|843.63|852.72|844.92|851.13|843.33|707
1659940500000|2022-08-08 06:35:00|851.45|843.65|846.6|838.8|851.75|843.95|846.27|838.47|716
1659940800000|2022-08-08 06:40:00|846.57|838.77|848.18|840.38|849.99|842.19|846.45|838.65|586
1659941100000|2022-08-08 06:45:00|848.16|840.36|848.16|840.36|848.5|840.7|847.69|839.89|545
1659941400000|2022-08-08 06:50:00|848.18|840.38|849.25|841.45|849.28|841.48|847.31|839.51|591
1659941700000|2022-08-08 06:55:00|849.28|841.48|848.61|840.81|849.48|841.68|848.29|840.49|617
1659942000000|2022-08-08 07:00:00|848.6|840.8|849.82|842.02|849.95|842.15|848.59|840.79|573
1659942300000|2022-08-08 07:05:00|849.84|842.04|849.69|841.89|850.15|842.35|848.69|840.89|562
1659942600000|2022-08-08 07:10:00|849.7|841.9|851.35|843.55|852.74|844.94|849.67|841.87|490
1659942900000|2022-08-08 07:15:00|851.33|843.53|849.35|841.55|851.33|843.53|849.15|841.35|613
1659943200000|2022-08-08 07:20:00|849.19|841.39|851.92|844.12|851.93|844.13|847.9|840.1|599
1659943500000|2022-08-08 07:25:00|851.91|844.11|850.81|843.01|852.75|844.95|850.44|842.64|580
1659943800000|2022-08-08 07:30:00|850.79|842.99|848.26|840.46|850.89|843.09|848.22|840.42|552
1659944100000|2022-08-08 07:35:00|848.22|840.42|848.61|840.81|848.97|841.17|848.19|840.39|577
1659944400000|2022-08-08 07:40:00|848.6|840.8|847.93|840.13|848.9|841.1|847.91|840.11|552
1659944700000|2022-08-08 07:45:00|847.92|840.12|848.61|840.81|848.96|841.16|847.28|839.48|582
1659945000000|2022-08-08 07:50:00|848.62|840.82|850.12|842.32|850.31|842.51|848.62|840.82|641
1659945300000|2022-08-08 07:55:00|850.15|842.35|849.32|841.52|850.55|842.75|849.21|841.41|556
1659945600000|2022-08-08 08:00:00|849.4|841.6|850.46|842.66|850.53|842.73|849.38|841.58|563
1659945900000|2022-08-08 08:05:00|850.45|842.65|850.67|842.87|851.23|843.43|850.02|842.22|640
1659946200000|2022-08-08 08:10:00|850.66|842.86|849.85|842.05|851.13|843.33|849.39|841.59|600
1659946500000|2022-08-08 08:15:00|849.81|842.01|849.64|841.84|849.82|842.02|848.35|840.55|463
1659946800000|2022-08-08 08:20:00|849.61|841.81|851.51|843.71|851.68|843.88|849.61|841.81|447
1659947100000|2022-08-08 08:25:00|851.49|843.69|854.26|846.46|854.84|847.04|851.33|843.53|636
1659947400000|2022-08-08 08:30:00|854.25|846.45|859.47|851.67|863.07|855.27|853.62|845.82|956
1659947700000|2022-08-08 08:35:00|859.35|851.55|863.86|856.06|864.01|856.21|858.96|851.16|903
1659948000000|2022-08-08 08:40:00|863.85|856.05|860.83|853.03|863.85|856.05|860.16|852.36|767
1659948300000|2022-08-08 08:45:00|860.81|853.01|864.47|856.67|866.67|858.87|860.59|852.79|1033
1659948600000|2022-08-08 08:50:00|864.46|856.66|862.48|854.68|864.48|856.68|861.58|853.78|881
1659948900000|2022-08-08 08:55:00|862.49|854.69|862.69|854.89|863.86|856.06|861.52|853.72|843
1659949200000|2022-08-08 09:00:00|862.7|854.9|860.63|852.83|863.68|855.88|859.66|851.86|817
1659949500000|2022-08-08 09:05:00|860.65|852.85|863.8|856|864.4|856.6|860.65|852.85|743
1659949800000|2022-08-08 09:10:00|863.81|856.01|861.61|853.81|866.63|858.83|861.47|853.67|791
1659950100000|2022-08-08 09:15:00|861.59|853.79|863.89|856.09|864.02|856.22|861.58|853.78|631
1659950400000|2022-08-08 09:20:00|863.93|856.13|864.88|857.08|865.17|857.37|863.58|855.78|795
1659950700000|2022-08-08 09:25:00|864.92|857.12|864.5|856.7|865.11|857.31|864.05|856.25|601
1659951000000|2022-08-08 09:30:00|864.57|856.77|864.14|856.34|867.09|859.29|864.07|856.27|660
1659951300000|2022-08-08 09:35:00|864.16|856.36|863.55|855.75|864.22|856.42|862.29|854.49|649
1659951600000|2022-08-08 09:40:00|863.57|855.77|866.36|858.56|866.36|858.56|862.98|855.18|588
1659951900000|2022-08-08 09:45:00|866.33|858.53|869.06|861.26|870.33|862.53|866.32|858.52|904
1659952200000|2022-08-08 09:50:00|869.12|861.32|867.25|859.45|872.02|864.22|866.26|858.46|827
1659952500000|2022-08-08 09:55:00|867.21|859.41|865.52|857.72|868.06|860.26|864.72|856.92|680
1659952800000|2022-08-08 10:00:00|865.53|857.73|870.36|862.56|870.36|862.56|865.41|857.61|696
1659953100000|2022-08-08 10:05:00|870.1|862.3|870.3|862.5|871.68|863.88|869.57|861.77|751
1659953400000|2022-08-08 10:10:00|870.35|862.55|868.74|860.94|870.9|863.1|868.72|860.92|667
1659953700000|2022-08-08 10:15:00|868.75|860.95|869.67|861.87|871.31|863.51|868.51|860.71|563
1659954000000|2022-08-08 10:20:00|869.66|861.86|869.65|861.85|870.95|863.15|869.13|861.33|818
1659954300000|2022-08-08 10:25:00|869.69|861.89|871.01|863.21|872.39|864.59|868.64|860.84|789
1659954600000|2022-08-08 10:30:00|870.97|863.17|875.59|867.79|878.07|870.27|870.97|863.17|923
1659954900000|2022-08-08 10:35:00|875.6|867.8|873.92|866.12|876.68|868.88|872.62|864.82|766
1659955200000|2022-08-08 10:40:00|874.04|866.24|872.95|865.15|875.04|867.24|872.91|865.11|631
1659955500000|2022-08-08 10:45:00|872.92|865.12|874.2|866.4|874.64|866.84|871.6|863.8|719
1659955800000|2022-08-08 10:50:00|874.21|866.41|876.2|868.4|878|870.2|872.97|865.17|773
1659956100000|2022-08-08 10:55:00|876.18|868.38|873.52|865.72|876.6|868.8|873.49|865.69|589
1659956400000|2022-08-08 11:00:00|873.4|865.6|872.64|864.84|875.9|868.1|872.57|864.77|558
1659956700000|2022-08-08 11:05:00|872.65|864.85|871.58|863.78|872.74|864.94|871.48|863.68|690
1659957000000|2022-08-08 11:10:00|871.53|863.73|869.93|862.13|871.84|864.04|869.67|861.87|673
1659957300000|2022-08-08 11:15:00|869.95|862.15|872.39|864.59|872.57|864.77|868.13|860.33|678
1659957600000|2022-08-08 11:20:00|872.38|864.58|871.72|863.92|873.85|866.05|871.39|863.59|548
1659957900000|2022-08-08 11:25:00|871.71|863.91|871.63|863.83|871.99|864.19|871.02|863.22|572
1659958200000|2022-08-08 11:30:00|871.62|863.82|871.44|863.64|872.11|864.31|870.49|862.69|564
1659958500000|2022-08-08 11:35:00|871.4|863.6|870.96|863.16|873.94|866.14|869.96|862.16|793
1659958800000|2022-08-08 11:40:00|870.99|863.19|872.86|865.06|873.2|865.4|870.91|863.11|727
1659959100000|2022-08-08 11:45:00|872.84|865.04|872.44|864.64|873.93|866.13|871.81|864.01|695
1659959400000|2022-08-08 11:50:00|872.43|864.63|872.76|864.96|873.63|865.83|872.39|864.59|615
1659959700000|2022-08-08 11:55:00|872.78|864.98|872.36|864.56|872.94|865.14|871.24|863.44|673
1659960000000|2022-08-08 12:00:00|872.34|864.54|872.28|864.48|872.79|864.99|870.97|863.17|709
1659960300000|2022-08-08 12:05:00|872.34|864.54|878.69|870.89|879.14|871.34|871.96|864.16|878
1659960600000|2022-08-08 12:10:00|878.61|870.81|875.02|867.22|878.8|871|874.14|866.34|895
1659960900000|2022-08-08 12:15:00|874.98|867.18|867.12|859.32|875.53|867.73|865.88|858.08|851
1659961200000|2022-08-08 12:20:00|867.14|859.34|869.96|862.16|870.57|862.77|867.05|859.25|735
1659961500000|2022-08-08 12:25:00|869.98|862.18|872.67|864.87|873.01|865.21|869.69|861.89|728
1659961800000|2022-08-08 12:30:00|872.68|864.88|869.9|862.1|872.82|865.02|868.95|861.15|726
1659962100000|2022-08-08 12:35:00|869.91|862.11|867.62|859.82|870.07|862.27|867.24|859.44|587
1659962400000|2022-08-08 12:40:00|867.63|859.83|868.05|860.25|869.51|861.71|867.25|859.45|646
1659962700000|2022-08-08 12:45:00|868.02|860.22|868.68|860.88|868.97|861.17|867.43|859.63|493
1659963000000|2022-08-08 12:50:00|868.72|860.92|872.43|864.63|873.5|865.7|868.71|860.91|754
1659963300000|2022-08-08 12:55:00|872.45|864.65|871.79|863.99|872.67|864.87|870.19|862.39|664
1659963600000|2022-08-08 13:00:00|871.81|864.01|867|859.2|871.96|864.16|866.97|859.17|840
1659963900000|2022-08-08 13:05:00|866.97|859.17|866.92|859.12|867.84|860.04|866.24|858.44|782
1659964200000|2022-08-08 13:10:00|866.94|859.14|865.03|857.23|867.87|860.07|864.82|857.02|747
1659964500000|2022-08-08 13:15:00|865.04|857.24|865.44|857.64|866.44|858.64|864.55|856.75|706
1659964800000|2022-08-08 13:20:00|865.4|857.6|863.81|856.01|865.87|858.07|862.47|854.67|705
1659965100000|2022-08-08 13:25:00|863.8|856|864.09|856.29|864.16|856.36|862.35|854.55|695
1659965400000|2022-08-08 13:30:00|864.07|856.27|867.24|859.44|869.32|861.52|862.63|854.83|1006
1659965700000|2022-08-08 13:35:00|867.26|859.46|869.26|861.46|869.36|861.56|866.57|858.77|742
1659966000000|2022-08-08 13:40:00|869.27|861.47|869.95|862.15|870.14|862.34|868.17|860.37|699
1659966300000|2022-08-08 13:45:00|869.98|862.18|870.05|862.25|870.32|862.52|868.9|861.1|676
1659966600000|2022-08-08 13:50:00|870.02|862.22|869.05|861.25|870.17|862.37|868.53|860.73|763
1659966900000|2022-08-08 13:55:00|869.04|861.24|867.75|859.95|869.8|862|867.53|859.73|658
1659967200000|2022-08-08 14:00:00|867.77|859.97|868.09|860.29|868.67|860.87|867.32|859.52|687
1659967500000|2022-08-08 14:05:00|868.31|860.51|866.64|858.84|868.31|860.51|864.19|856.39|757
1659967800000|2022-08-08 14:10:00|866.65|858.85|866.42|858.62|868.86|861.06|865.1|857.3|730
1659968100000|2022-08-08 14:15:00|866.44|858.64|865.94|858.14|867.4|859.6|865.65|857.85|639
1659968400000|2022-08-08 14:20:00|865.95|858.15|867.13|859.33|867.79|859.99|865.45|857.65|754
1659968700000|2022-08-08 14:25:00|867.11|859.31|865.04|857.24|867.22|859.42|859.52|851.72|863
1659969000000|2022-08-08 14:30:00|865.07|857.27|862.74|854.94|865.24|857.44|861.93|854.13|610
1659969300000|2022-08-08 14:35:00|862.68|854.88|862.15|854.35|862.73|854.93|860.98|853.18|715
1659969600000|2022-08-08 14:40:00|862.16|854.36|862.84|855.04|862.92|855.12|861.13|853.33|772
1659969900000|2022-08-08 14:45:00|862.81|855.01|857.12|849.32|862.86|855.06|856.38|848.58|807
1659970200000|2022-08-08 14:50:00|857.13|849.33|865.44|857.64|866.86|859.06|857.13|849.33|715
1659970500000|2022-08-08 14:55:00|865.38|857.58|865.79|857.99|867.51|859.71|863.67|855.87|765
1659970800000|2022-08-08 15:00:00|865.81|858.01|866.66|858.86|868.51|860.71|865.73|857.93|735
1659971100000|2022-08-08 15:05:00|866.59|858.79|867.46|859.66|867.93|860.13|865.93|858.13|734
1659971400000|2022-08-08 15:10:00|867.45|859.65|865.29|857.49|867.45|859.65|863.75|855.95|722
1659971700000|2022-08-08 15:15:00|865.32|857.52|860.81|853.01|865.55|857.75|860.13|852.33|869
1659972000000|2022-08-08 15:20:00|860.8|853|858.89|851.09|862.36|854.56|858.45|850.65|849
1659972300000|2022-08-08 15:25:00|858.94|851.14|858.74|850.94|862.1|854.3|858.62|850.82|857
1659972600000|2022-08-08 15:30:00|858.76|850.96|862.33|854.53|864.15|856.35|858.43|850.63|821
1659972900000|2022-08-08 15:35:00|862.31|854.51|860.74|852.94|865.09|857.29|860.51|852.71|887
1659973200000|2022-08-08 15:40:00|860.69|852.89|867.53|859.73|868.4|860.6|860.06|852.26|880
1659973500000|2022-08-08 15:45:00|867.74|859.94|861.73|853.93|868.86|861.06|860.98|853.18|879
1659973800000|2022-08-08 15:50:00|861.74|853.94|868.47|860.67|868.47|860.67|861.53|853.73|884
1659974100000|2022-08-08 15:55:00|868.44|860.64|870.98|863.18|874.57|866.77|867.78|859.98|894
1659974400000|2022-08-08 16:00:00|870.95|863.15|866.75|858.95|875.43|867.63|865.68|857.88|908
1659974700000|2022-08-08 16:05:00|866.76|858.96|862.91|855.11|867.16|859.36|862.13|854.33|847
1659975000000|2022-08-08 16:10:00|862.9|855.1|866.34|858.54|867.3|859.5|862.9|855.1|903
1659975300000|2022-08-08 16:15:00|866.39|858.59|866.31|858.51|867.35|859.55|864.75|856.95|800
1659975600000|2022-08-08 16:20:00|866.33|858.53|875.16|867.36|878.59|870.79|865.01|857.21|1004
1659975900000|2022-08-08 16:25:00|875.09|867.29|874.63|866.83|877.53|869.73|873.17|865.37|952
1659976200000|2022-08-08 16:30:00|874.64|866.84|880.42|872.62|881.75|873.95|874.25|866.45|1011
1659976500000|2022-08-08 16:35:00|880.25|872.45|876.91|869.11|881.38|873.58|876.55|868.75|986
1659976800000|2022-08-08 16:40:00|876.86|869.06|874.12|866.32|876.95|869.15|871.07|863.27|902
1659977100000|2022-08-08 16:45:00|874.15|866.35|872.7|864.9|875.71|867.91|871.99|864.19|890
1659977400000|2022-08-08 16:50:00|872.72|864.92|868.85|861.05|873.03|865.23|866.96|859.16|826
1659977700000|2022-08-08 16:55:00|868.86|861.06|871.23|863.43|872.33|864.53|868.31|860.51|720
1659978000000|2022-08-08 17:00:00|871.4|863.6|870.1|862.3|872.09|864.29|868.79|860.99|699
1659978300000|2022-08-08 17:05:00|870.04|862.24|871.58|863.78|871.68|863.88|869.85|862.05|495
1659978600000|2022-08-08 17:10:00|871.59|863.79|870.2|862.4|871.85|864.05|870.2|862.4|558
1659978900000|2022-08-08 17:15:00|870.19|862.39|869.16|861.36|870.19|862.39|868.81|861.01|649
1659979200000|2022-08-08 17:20:00|869.13|861.33|868.17|860.37|869.18|861.38|865.98|858.18|706
1659979500000|2022-08-08 17:25:00|868.15|860.35|867.24|859.44|868.55|860.75|867.13|859.33|568
1659979800000|2022-08-08 17:30:00|867.29|859.49|867.1|859.3|868.26|860.46|866.63|858.83|642
1659980100000|2022-08-08 17:35:00|866.97|859.17|865.56|857.76|867.18|859.38|865.16|857.36|568
1659980400000|2022-08-08 17:40:00|865.55|857.75|864.75|856.95|865.6|857.8|863.3|855.5|644
1659980700000|2022-08-08 17:45:00|864.73|856.93|862.94|855.14|864.8|857|862.73|854.93|678
1659981000000|2022-08-08 17:50:00|862.95|855.15|865.4|857.6|865.56|857.76|862.83|855.03|571
1659981300000|2022-08-08 17:55:00|865.41|857.61|864.39|856.59|865.85|858.05|863.77|855.97|595
1659981600000|2022-08-08 18:00:00|864.41|856.61|859.87|852.07|864.41|856.61|859.79|851.99|599
1659981900000|2022-08-08 18:05:00|859.79|851.99|859.73|851.93|861.29|853.49|857.29|849.49|823
1659982200000|2022-08-08 18:10:00|859.77|851.97|861.74|853.94|862.2|854.4|859.65|851.85|599
1659982500000|2022-08-08 18:15:00|861.77|853.97|862.51|854.71|862.51|854.71|860.39|852.59|547
1659982800000|2022-08-08 18:20:00|862.49|854.69|861.4|853.6|862.8|855|861.18|853.38|519
1659983100000|2022-08-08 18:25:00|861.45|853.65|863.92|856.12|864.03|856.23|861.25|853.45|664
1659983400000|2022-08-08 18:30:00|863.89|856.09|866.11|858.31|866.94|859.14|863.76|855.96|748
1659983700000|2022-08-08 18:35:00|866.1|858.3|866.06|858.26|867.01|859.21|864.45|856.65|752
1659984000000|2022-08-08 18:40:00|866.09|858.29|863.95|856.15|866.23|858.43|863.57|855.77|700
1659984300000|2022-08-08 18:45:00|863.97|856.17|860.95|853.15|864.08|856.28|860.87|853.07|718
1659984600000|2022-08-08 18:50:00|860.94|853.14|856.9|849.1|860.99|853.19|855.72|847.92|763
1659984900000|2022-08-08 18:55:00|856.91|849.11|858.74|850.94|859.37|851.57|856.83|849.03|682
1659985200000|2022-08-08 19:00:00|858.72|850.92|857.42|849.62|858.87|851.07|857.38|849.58|720
1659985500000|2022-08-08 19:05:00|857.44|849.64|858.71|850.91|858.92|851.12|857.4|849.6|646
1659985800000|2022-08-08 19:10:00|858.7|850.9|858.07|850.27|858.7|850.9|856.92|849.12|676
1659986100000|2022-08-08 19:15:00|858.1|850.3|854.92|847.12|858.13|850.33|854.5|846.7|788
1659986400000|2022-08-08 19:20:00|854.93|847.13|858.7|850.9|858.73|850.93|854.45|846.65|695
1659986700000|2022-08-08 19:25:00|858.63|850.83|859.88|852.08|860.93|853.13|857.88|850.08|789
1659987000000|2022-08-08 19:30:00|859.89|852.09|859.48|851.68|860.38|852.58|858.25|850.45|727
1659987300000|2022-08-08 19:35:00|859.47|851.67|859.71|851.91|860.38|852.58|858.75|850.95|661
1659987600000|2022-08-08 19:40:00|859.67|851.87|859.88|852.08|860.17|852.37|858.72|850.92|659
1659987900000|2022-08-08 19:45:00|859.83|852.03|859.55|851.75|861.41|853.61|858.94|851.14|694
1659988200000|2022-08-08 19:50:00|859.57|851.77|858.87|851.07|859.89|852.09|857.75|849.95|736
1659988500000|2022-08-08 19:55:00|858.85|851.05|858.31|850.51|858.87|851.07|857.92|850.12|689
1659988800000|2022-08-08 20:00:00|858.39|850.59|859.08|851.28|859.51|851.71|857.23|849.43|590
1659989100000|2022-08-08 20:05:00|859.07|851.27|858.62|850.82|859.1|851.3|857.93|850.13|571
1659989400000|2022-08-08 20:10:00|858.63|850.83|863.65|855.85|863.65|855.85|858.1|850.3|630
1659989700000|2022-08-08 20:15:00|863.61|855.81|866.92|859.12|867.01|859.21|862.74|854.94|697
1659990000000|2022-08-08 20:20:00|866.89|859.09|866.75|858.95|867.46|859.66|865.66|857.86|627
1659990300000|2022-08-08 20:25:00|866.76|858.96|869.04|861.24|869.79|861.99|866.38|858.58|642
1659990600000|2022-08-08 20:30:00|868.97|861.17|867.62|859.82|869.9|862.1|866.97|859.17|582
1659990900000|2022-08-08 20:35:00|867.59|859.79|869.72|861.92|871.22|863.42|867.59|859.79|564
1659991200000|2022-08-08 20:40:00|869.73|861.93|866.65|858.85|869.82|862.02|865.72|857.92|603
1659991500000|2022-08-08 20:45:00|866.64|858.84|866.66|858.86|866.81|859.01|865.84|858.04|483
1659991800000|2022-08-08 20:50:00|866.65|858.85|868.11|860.31|871.07|863.27|866.2|858.4|752
1659992100000|2022-08-08 20:55:00|868.09|860.29|869.95|862.15|871.86|864.06|868.09|860.29|748
1659992400000|2022-08-08 21:00:00|870.03|862.23|867.08|859.28|870.03|862.23|866.86|859.06|558
1659992700000|2022-08-08 21:05:00|867.09|859.29|862.06|854.26|868.12|860.32|861.97|854.17|657
1659993000000|2022-08-08 21:10:00|862.05|854.25|861.69|853.89|862.05|854.25|858.58|850.78|735
1659993300000|2022-08-08 21:15:00|861.68|853.88|854.86|847.06|861.68|853.88|854.64|846.84|747
1659993600000|2022-08-08 21:20:00|854.85|847.05|856.87|849.07|857.78|849.98|854.66|846.86|470
1659993900000|2022-08-08 21:25:00|856.88|849.08|861.12|853.32|862.11|854.31|856.58|848.78|528
1659994200000|2022-08-08 21:30:00|861.15|853.35|858.59|850.79|861.15|853.35|858.52|850.72|360
1659994500000|2022-08-08 21:35:00|858.62|850.82|860.82|853.02|860.89|853.09|858.59|850.79|498
1659994800000|2022-08-08 21:40:00|860.81|853.01|863|855.2|863.03|855.23|860.81|853.01|470
1659995100000|2022-08-08 21:45:00|862.97|855.17|860.62|852.82|863.05|855.25|860.22|852.42|588
1659995400000|2022-08-08 21:50:00|860.67|852.87|860.61|852.81|861.13|853.33|860.41|852.61|421
1659995700000|2022-08-08 21:55:00|860.66|852.86|858.25|850.45|860.68|852.88|856.8|849|580
1659996000000|2022-08-08 22:00:00|858.23|850.43|856.67|848.87|858.28|850.48|856.35|848.55|630
1659996300000|2022-08-08 22:05:00|856.69|848.89|855.46|847.66|856.9|849.1|855.45|847.65|607
1659996600000|2022-08-08 22:10:00|855.45|847.65|855.9|848.1|856.96|849.16|853.79|845.99|600
1659996900000|2022-08-08 22:15:00|855.88|848.08|857|849.2|857.06|849.26|855.39|847.59|583
1659997200000|2022-08-08 22:20:00|856.95|849.15|855.24|847.44|858.02|850.22|855.04|847.24|617
1659997500000|2022-08-08 22:25:00|855.23|847.43|856.71|848.91|857.35|849.55|855.23|847.43|485
1659997800000|2022-08-08 22:30:00|856.68|848.88|857.63|849.83|857.63|849.83|854.34|846.54|422
1659998100000|2022-08-08 22:35:00|857.65|849.85|856.26|848.46|858.09|850.29|856.23|848.43|277
1659998400000|2022-08-08 22:40:00|856.28|848.48|848.04|840.24|857.09|849.29|847.38|839.58|535
1659998700000|2022-08-08 22:45:00|848.24|840.44|853.27|845.47|853.27|845.47|843.37|835.57|970
1659999000000|2022-08-08 22:50:00|853.24|845.44|852.58|844.78|853.46|845.66|851.39|843.59|662
1659999300000|2022-08-08 22:55:00|852.6|844.8|861.52|853.72|861.61|853.81|852.54|844.74|807
1659999600000|2022-08-08 23:00:00|861.6|853.8|859.91|852.11|861.85|854.05|859.03|851.23|601
1659999900000|2022-08-08 23:05:00|859.9|852.1|868.08|860.28|868.18|860.38|858.82|851.02|872
1660000200000|2022-08-08 23:10:00|868.07|860.27|868.4|860.6|869.1|861.3|867.82|860.02|729
1660000500000|2022-08-08 23:15:00|868.37|860.57|868.67|860.87|871.41|863.61|868.02|860.22|679
1660000800000|2022-08-08 23:20:00|868.66|860.86|863.85|856.05|868.86|861.06|863.11|855.31|808
1660001100000|2022-08-08 23:25:00|863.87|856.07|864.97|857.17|865.49|857.69|862.72|854.92|673
1660001400000|2022-08-08 23:30:00|865|857.2|867.69|859.89|869.9|862.1|864.54|856.74|645
1660001700000|2022-08-08 23:35:00|867.68|859.88|866.82|859.02|868.64|860.84|866.15|858.35|586
1660002000000|2022-08-08 23:40:00|866.8|859|866.55|858.75|866.8|859|864.74|856.94|656
1660002300000|2022-08-08 23:45:00|866.54|858.74|870.07|862.27|873.67|865.87|866.54|858.74|854
1660002600000|2022-08-08 23:50:00|870.06|862.26|868.93|861.13|870.82|863.02|868.05|860.25|604
1660002900000|2022-08-08 23:55:00|868.71|860.91|864.4|856.6|868.97|861.17|864.3|856.5|522
1660003200000|2022-08-09 00:00:00|864.39|856.59|862.96|855.16|865.02|857.22|861.68|853.88|696
1660003500000|2022-08-09 00:05:00|862.98|855.18|864.46|856.66|865.59|857.79|862.96|855.16|575
1660003800000|2022-08-09 00:10:00|864.45|856.65|861.1|853.3|864.45|856.65|857.22|849.42|738
1660004100000|2022-08-09 00:15:00|861.11|853.31|865.49|857.69|865.62|857.82|860.09|852.29|639
1660004400000|2022-08-09 00:20:00|865.57|857.77|872.12|864.32|873.66|865.86|864.94|857.14|733
1660004700000|2022-08-09 00:25:00|872.1|864.3|871.97|864.17|881.47|873.67|869.1|861.3|912
1660005000000|2022-08-09 00:30:00|871.92|864.12|893.05|885.25|898.82|891.02|871.19|863.39|975
1660005300000|2022-08-09 00:35:00|892.87|885.07|880.31|872.51|896.23|888.43|879.98|872.18|1105
1660005600000|2022-08-09 00:40:00|880.48|872.68|878.86|871.06|881.82|874.02|877.93|870.13|938
1660005900000|2022-08-09 00:45:00|878.87|871.07|876.47|868.67|879.92|872.12|875.77|867.97|819
1660006200000|2022-08-09 00:50:00|876.51|868.71|879.05|871.25|879.25|871.45|875.68|867.88|774
1660006500000|2022-08-09 00:55:00|879.04|871.24|874.1|866.3|879.11|871.31|873.09|865.29|803
1660006800000|2022-08-09 01:00:00|874.04|866.24|872.87|865.07|876.57|868.77|871.72|863.92|900
1660007100000|2022-08-09 01:05:00|872.82|865.02|871.87|864.07|874.34|866.54|870.55|862.75|742
1660007400000|2022-08-09 01:10:00|871.81|864.01|867.52|859.72|871.82|864.02|867.36|859.56|709
1660007700000|2022-08-09 01:15:00|867.51|859.71|872.84|865.04|874.61|866.81|867.49|859.69|800
1660008000000|2022-08-09 01:20:00|872.99|865.19|876.87|869.07|877.7|869.9|872.52|864.72|838
1660008300000|2022-08-09 01:25:00|876.84|869.04|877.02|869.22|877.74|869.94|873.69|865.89|708
1660008600000|2022-08-09 01:30:00|876.98|869.18|874.74|866.94|877.37|869.57|874.01|866.21|613
1660008900000|2022-08-09 01:35:00|874.75|866.95|870.56|862.76|874.83|867.03|870.51|862.71|496
1660009200000|2022-08-09 01:40:00|870.55|862.75|868.98|861.18|870.83|863.03|867.91|860.11|663
1660009500000|2022-08-09 01:45:00|868.96|861.16|867.97|860.17|869.06|861.26|867.78|859.98|731
1660009800000|2022-08-09 01:50:00|867.96|860.16|865.08|857.28|868.63|860.83|865.02|857.22|690
1660010100000|2022-08-09 01:55:00|865.09|857.29|865.33|857.53|866.42|858.62|864.81|857.01|500
1660010400000|2022-08-09 02:00:00|865.32|857.52|865.04|857.24|866.89|859.09|864.63|856.83|527
1660010700000|2022-08-09 02:05:00|865.05|857.25|863.65|855.85|866.82|859.02|863.65|855.85|589
1660011000000|2022-08-09 02:10:00|863.63|855.83|867.91|860.11|874|866.2|862.37|854.57|790
1660011300000|2022-08-09 02:15:00|867.97|860.17|872.3|864.5|872.88|865.08|866.92|859.12|799
1660011600000|2022-08-09 02:20:00|872.23|864.43|870.33|862.53|873.24|865.44|870.06|862.26|582
1660011900000|2022-08-09 02:25:00|870.29|862.49|870.54|862.74|871.53|863.73|867.69|859.89|573
1660012200000|2022-08-09 02:30:00|870.53|862.73|869.83|862.03|870.61|862.81|868.97|861.17|400
1660012500000|2022-08-09 02:35:00|869.87|862.07|867.69|859.89|871.02|863.22|867.28|859.48|518
1660012800000|2022-08-09 02:40:00|867.65|859.85|868.08|860.28|868.3|860.5|867.37|859.57|336
1660013100000|2022-08-09 02:45:00|868.09|860.29|868.75|860.95|869.89|862.09|868.09|860.29|395
1660013400000|2022-08-09 02:50:00|868.7|860.9|867.31|859.51|868.76|860.96|866.64|858.84|482
1660013700000|2022-08-09 02:55:00|867.3|859.5|869.85|862.05|871.05|863.25|867.11|859.31|543
1660014000000|2022-08-09 03:00:00|869.83|862.03|874.05|866.25|874.14|866.34|869.09|861.29|599
1660014300000|2022-08-09 03:05:00|874.04|866.24|870.96|863.16|874.46|866.66|870.78|862.98|561
1660014600000|2022-08-09 03:10:00|870.94|863.14|874.12|866.32|874.13|866.33|869.87|862.07|466
1660014900000|2022-08-09 03:15:00|874.11|866.31|873.16|865.36|876.83|869.03|873.16|865.36|517
1660015200000|2022-08-09 03:20:00|873.15|865.35|871.69|863.89|874.7|866.9|870.56|862.76|611
1660015500000|2022-08-09 03:25:00|871.68|863.88|872.97|865.17|873.71|865.91|870.62|862.82|486
1660015800000|2022-08-09 03:30:00|872.95|865.15|873.74|865.94|874.66|866.86|872.11|864.31|308
1660016100000|2022-08-09 03:35:00|873.76|865.96|874.66|866.86|875.72|867.92|873.71|865.91|424
1660016400000|2022-08-09 03:40:00|874.69|866.89|875.68|867.88|876.16|868.36|874.52|866.72|410
1660016700000|2022-08-09 03:45:00|875.69|867.89|875.31|867.51|876.18|868.38|874.24|866.44|476
1660017000000|2022-08-09 03:50:00|875.33|867.53|875.08|867.28|875.49|867.69|873.18|865.38|533
1660017300000|2022-08-09 03:55:00|875.11|867.31|875.36|867.56|875.83|868.03|874.42|866.62|420
1660017600000|2022-08-09 04:00:00|875.34|867.54|873.55|865.75|875.84|868.04|872.68|864.88|474
1660017900000|2022-08-09 04:05:00|873.6|865.8|875.61|867.81|876|868.2|873.6|865.8|461
1660018200000|2022-08-09 04:10:00|875.62|867.82|873.25|865.45|875.74|867.94|871.93|864.13|479
1660018500000|2022-08-09 04:15:00|873.22|865.42|871.64|863.84|873.98|866.18|870.97|863.17|450
1660018800000|2022-08-09 04:20:00|871.66|863.86|880.31|872.51|880.65|872.85|871.64|863.84|698
1660019100000|2022-08-09 04:25:00|880.3|872.5|877.28|869.48|880.43|872.63|876.69|868.89|477
1660019400000|2022-08-09 04:30:00|877.3|869.5|874.79|866.99|877.88|870.08|874.14|866.34|445
1660019700000|2022-08-09 04:35:00|874.81|867.01|879.17|871.37|879.34|871.54|874.58|866.78|484
1660020000000|2022-08-09 04:40:00|879.18|871.38|881.5|873.7|881.56|873.76|878.79|870.99|617
1660020300000|2022-08-09 04:45:00|881.56|873.76|880.44|872.64|881.69|873.89|879.66|871.86|577
1660020600000|2022-08-09 04:50:00|880.73|872.93|881.69|873.89|881.76|873.96|879.78|871.98|570
1660020900000|2022-08-09 04:55:00|881.72|873.92|878.48|870.68|881.79|873.99|878.44|870.64|588
1660021200000|2022-08-09 05:00:00|878.47|870.67|878.74|870.94|879.27|871.47|878.06|870.26|439
1660021500000|2022-08-09 05:05:00|878.73|870.93|877.22|869.42|880.87|873.07|875.71|867.91|724
1660021800000|2022-08-09 05:10:00|877.17|869.37|876.56|868.76|877.74|869.94|875.79|867.99|453
1660022100000|2022-08-09 05:15:00|876.57|868.77|877.4|869.6|877.82|870.02|876.23|868.43|456
1660022400000|2022-08-09 05:20:00|877.35|869.55|876.52|868.72|877.45|869.65|875.38|867.58|492
1660022700000|2022-08-09 05:25:00|876.48|868.68|875.67|867.87|877.28|869.48|875.39|867.59|486
1660023000000|2022-08-09 05:30:00|875.62|867.82|875.75|867.95|875.81|868.01|874.26|866.46|525
1660023300000|2022-08-09 05:35:00|875.74|867.94|876.27|868.47|878.3|870.5|873.87|866.07|630
1660023600000|2022-08-09 05:40:00|876.3|868.5|879.95|872.15|880.49|872.69|876.22|868.42|536
1660023900000|2022-08-09 05:45:00|879.96|872.16|876.25|868.45|879.97|872.17|876.19|868.39|367
1660024200000|2022-08-09 05:50:00|876.27|868.47|877.46|869.66|877.47|869.67|874.7|866.9|373
1660024500000|2022-08-09 05:55:00|877.44|869.64|875.72|867.92|877.89|870.09|875.17|867.37|450
1660024800000|2022-08-09 06:00:00|875.76|867.96|870.71|862.91|876.14|868.34|867.95|860.15|807
1660025100000|2022-08-09 06:05:00|870.65|862.85|870.83|863.03|872.42|864.62|869.75|861.95|537
1660025400000|2022-08-09 06:10:00|870.76|862.96|869.1|861.3|872.01|864.21|868.67|860.87|610
1660025700000|2022-08-09 06:15:00|869.05|861.25|869.18|861.38|870.2|862.4|868.74|860.94|447
1660026000000|2022-08-09 06:20:00|869.16|861.36|867.83|860.03|869.9|862.1|867.47|859.67|556
1660026300000|2022-08-09 06:25:00|867.82|860.02|866.81|859.01|868.34|860.54|866.63|858.83|562
1660026600000|2022-08-09 06:30:00|866.75|858.95|866.67|858.87|869.93|862.13|866.5|858.7|650
1660026900000|2022-08-09 06:35:00|866.7|858.9|864.34|856.54|867.71|859.91|863.58|855.78|578
1660027200000|2022-08-09 06:40:00|864.35|856.55|865.01|857.21|865.93|858.13|864.32|856.52|379
1660027500000|2022-08-09 06:45:00|865.06|857.26|857.7|849.9|865.51|857.71|852.88|845.08|724
1660027800000|2022-08-09 06:50:00|857.79|849.99|854.03|846.23|858.59|850.79|853.53|845.73|764
1660028100000|2022-08-09 06:55:00|854.02|846.22|862.73|854.93|865.12|857.32|853.95|846.15|842
1660028400000|2022-08-09 07:00:00|862.76|854.96|859.58|851.78|862.9|855.1|859.57|851.77|697
1660028700000|2022-08-09 07:05:00|859.6|851.8|866.54|858.74|867.72|859.92|859.54|851.74|825
1660029000000|2022-08-09 07:10:00|866.53|858.73|863.63|855.83|867.52|859.72|863.44|855.64|649
1660029300000|2022-08-09 07:15:00|863.64|855.84|867.19|859.39|868.31|860.51|863.2|855.4|683
1660029600000|2022-08-09 07:20:00|867.17|859.37|862.66|854.86|867.21|859.41|861.45|853.65|665
1660029900000|2022-08-09 07:25:00|862.63|854.83|861.68|853.88|864.03|856.23|860.05|852.25|695
1660030200000|2022-08-09 07:30:00|861.64|853.84|861.73|853.93|862.11|854.31|860.3|852.5|565
1660030500000|2022-08-09 07:35:00|861.72|853.92|862.08|854.28|862.37|854.57|860.05|852.25|603
1660030800000|2022-08-09 07:40:00|862.11|854.31|863.18|855.38|864.19|856.39|862.11|854.31|577
1660031100000|2022-08-09 07:45:00|863.21|855.41|863.9|856.1|865.16|857.36|862.11|854.31|643
1660031400000|2022-08-09 07:50:00|863.89|856.09|863.69|855.89|864.45|856.65|862.72|854.92|647
1660031700000|2022-08-09 07:55:00|863.65|855.85|866.17|858.37|866.83|859.03|863.58|855.78|596
1660032000000|2022-08-09 08:00:00|866.13|858.33|866.52|858.72|867.09|859.29|865.34|857.54|431
1660032300000|2022-08-09 08:05:00|866.53|858.73|863.32|855.52|866.98|859.18|862.59|854.79|649
1660032600000|2022-08-09 08:10:00|863.31|855.51|859.62|851.82|864.32|856.52|857.16|849.36|772
1660032900000|2022-08-09 08:15:00|859.59|851.79|858.99|851.19|859.9|852.1|856.87|849.07|664
1660033200000|2022-08-09 08:20:00|859.01|851.21|860.7|852.9|860.85|853.05|858.95|851.15|476
1660033500000|2022-08-09 08:25:00|860.68|852.88|860.51|852.71|860.74|852.94|859.34|851.54|497
1660033800000|2022-08-09 08:30:00|860.49|852.69|860.92|853.12|861.24|853.44|857.93|850.13|585
1660034100000|2022-08-09 08:35:00|860.85|853.05|860.56|852.76|860.85|853.05|858.99|851.19|526
1660034400000|2022-08-09 08:40:00|860.57|852.77|858.98|851.18|860.57|852.77|858.48|850.68|600
1660034700000|2022-08-09 08:45:00|858.99|851.19|856.43|848.63|859|851.2|855.5|847.7|674
1660035000000|2022-08-09 08:50:00|856.44|848.64|855.75|847.95|857.33|849.53|855.1|847.3|648
1660035300000|2022-08-09 08:55:00|855.77|847.97|853.47|845.67|855.81|848.01|852.42|844.62|639
1660035600000|2022-08-09 09:00:00|853.41|845.61|856.09|848.29|857.24|849.44|852.87|845.07|737
1660035900000|2022-08-09 09:05:00|856.08|848.28|856.47|848.67|857.31|849.51|855.9|848.1|529
1660036200000|2022-08-09 09:10:00|856.48|848.68|855.2|847.4|857.24|849.44|853.47|845.67|463
1660036500000|2022-08-09 09:15:00|855.23|847.43|854.88|847.08|857.78|849.98|854.31|846.51|553
1660036800000|2022-08-09 09:20:00|854.87|847.07|851.34|843.54|854.87|847.07|850.02|842.22|820
1660037100000|2022-08-09 09:25:00|851.31|843.51|851.72|843.92|851.74|843.94|847.43|839.63|790
1660037400000|2022-08-09 09:30:00|851.67|843.87|855.5|847.7|855.5|847.7|848.71|840.91|767
1660037700000|2022-08-09 09:35:00|855.47|847.67|855.61|847.81|856.66|848.86|854.65|846.85|707
1660038000000|2022-08-09 09:40:00|855.62|847.82|852.62|844.82|855.75|847.95|850.23|842.43|849
1660038300000|2022-08-09 09:45:00|852.69|844.89|855.93|848.13|855.94|848.14|852.03|844.23|735
1660038600000|2022-08-09 09:50:00|855.94|848.14|850.07|842.27|856.02|848.22|849.95|842.15|703
1660038900000|2022-08-09 09:55:00|850.01|842.21|850.59|842.79|855.87|848.07|850.01|842.21|926
1660039200000|2022-08-09 10:00:00|850.6|842.8|853.31|845.51|855.29|847.49|850.38|842.58|809
1660039500000|2022-08-09 10:05:00|853.32|845.52|853.94|846.14|855.87|848.07|852.43|844.63|699
1660039800000|2022-08-09 10:10:00|853.95|846.15|857.93|850.13|861.35|853.55|852.61|844.81|912
1660040100000|2022-08-09 10:15:00|857.94|850.14|860.54|852.74|864.42|856.62|855.44|847.64|915
1660040400000|2022-08-09 10:20:00|860.55|852.75|858.31|850.51|861.13|853.33|856.53|848.73|815
1660040700000|2022-08-09 10:25:00|858.24|850.44|855.45|847.65|858.92|851.12|855.31|847.51|812
1660041000000|2022-08-09 10:30:00|855.55|847.75|853.28|845.48|856.53|848.73|851.64|843.84|864
1660041300000|2022-08-09 10:35:00|853.29|845.49|849.48|841.68|853.44|845.64|848.74|840.94|820
1660041600000|2022-08-09 10:40:00|849.4|841.6|850.82|843.02|851.61|843.81|848.23|840.43|790
1660041900000|2022-08-09 10:45:00|850.84|843.04|852.57|844.77|852.74|844.94|850.1|842.3|734
1660042200000|2022-08-09 10:50:00|852.55|844.75|854.01|846.21|855.04|847.24|851.15|843.35|742
1660042500000|2022-08-09 10:55:00|854.16|846.36|851.26|843.46|854.61|846.81|850.98|843.18|681
1660042800000|2022-08-09 11:00:00|851.31|843.51|856.81|849.01|857.21|849.41|851.11|843.31|816
1660043100000|2022-08-09 11:05:00|856.77|848.97|855.94|848.14|859.46|851.66|855.44|847.64|708
1660043400000|2022-08-09 11:10:00|855.97|848.17|855.91|848.11|858.2|850.4|855.66|847.86|632
1660043700000|2022-08-09 11:15:00|855.92|848.12|856.91|849.11|857.82|850.02|854.6|846.8|698
1660044000000|2022-08-09 11:20:00|856.87|849.07|857.35|849.55|859.01|851.21|856.36|848.56|660
1660044300000|2022-08-09 11:25:00|857.34|849.54|857.02|849.22|858.17|850.37|854.89|847.09|707
1660044600000|2022-08-09 11:30:00|857.13|849.33|858.14|850.34|858.69|850.89|856.76|848.96|620
1660044900000|2022-08-09 11:35:00|858.15|850.35|857|849.2|860.84|853.04|855.68|847.88|767
1660045200000|2022-08-09 11:40:00|856.97|849.17|853.72|845.92|857.11|849.31|853.41|845.61|813
1660045500000|2022-08-09 11:45:00|853.7|845.9|850.11|842.31|854.56|846.76|849.02|841.22|942
1660045800000|2022-08-09 11:50:00|850.05|842.25|849.68|841.88|850.84|843.04|845.41|837.61|915
1660046100000|2022-08-09 11:55:00|849.72|841.92|846.26|838.46|850.5|842.7|843.74|835.94|871
1660046400000|2022-08-09 12:00:00|846.27|838.47|849.94|842.14|850.01|842.21|845.6|837.8|747
1660046700000|2022-08-09 12:05:00|849.96|842.16|846.79|838.99|850.85|843.05|846.71|838.91|734
1660047000000|2022-08-09 12:10:00|846.75|838.95|848.06|840.26|848.89|841.09|846.42|838.62|772
1660047300000|2022-08-09 12:15:00|848.08|840.28|849.95|842.15|850.08|842.28|847.82|840.02|622
1660047600000|2022-08-09 12:20:00|849.92|842.12|854.35|846.55|857.29|849.49|849.81|842.01|757
1660047900000|2022-08-09 12:25:00|854.33|846.53|854.53|846.73|854.53|846.73|852.64|844.84|661
1660048200000|2022-08-09 12:30:00|854.56|846.76|856.8|849|857.03|849.23|853.55|845.75|652
1660048500000|2022-08-09 12:35:00|857|849.2|856.72|848.92|857.12|849.32|855.34|847.54|574
1660048800000|2022-08-09 12:40:00|856.71|848.91|855.39|847.59|856.88|849.08|854.39|846.59|512
1660049100000|2022-08-09 12:45:00|855.33|847.53|855.52|847.72|855.71|847.91|853.8|846|738
1660049400000|2022-08-09 12:50:00|855.51|847.71|856.8|849|857.17|849.37|854.25|846.45|674
1660049700000|2022-08-09 12:55:00|856.79|848.99|853.89|846.09|856.81|849.01|853.47|845.67|555
1660050000000|2022-08-09 13:00:00|853.87|846.07|856.25|848.45|857.2|849.4|853.14|845.34|717
1660050300000|2022-08-09 13:05:00|856.26|848.46|856.51|848.71|857.22|849.42|855.2|847.4|580
1660050600000|2022-08-09 13:10:00|856.52|848.72|856.36|848.56|857.16|849.36|856.05|848.25|561
1660050900000|2022-08-09 13:15:00|856.34|848.54|854.4|846.6|856.36|848.56|852.48|844.68|695
1660051200000|2022-08-09 13:20:00|854.41|846.61|855.44|847.64|857.53|849.73|854.36|846.56|650
1660051500000|2022-08-09 13:25:00|855.45|847.65|855.27|847.47|855.45|847.65|854.05|846.25|611
1660051800000|2022-08-09 13:30:00|855.3|847.5|854.24|846.44|856.24|848.44|852.17|844.37|946
1660052100000|2022-08-09 13:35:00|854.25|846.45|855.86|848.06|856.06|848.26|853.06|845.26|854
1660052400000|2022-08-09 13:40:00|855.89|848.09|857.37|849.57|857.45|849.65|855.14|847.34|778
1660052700000|2022-08-09 13:45:00|857.31|849.51|856.35|848.55|859.09|851.29|856.08|848.28|797
1660053000000|2022-08-09 13:50:00|856.3|848.5|851.32|843.52|857.08|849.28|850.95|843.15|822
1660053300000|2022-08-09 13:55:00|851.15|843.35|845.95|838.15|851.25|843.45|843.77|835.97|1025
1660053600000|2022-08-09 14:00:00|845.93|838.13|841.29|833.49|846.68|838.88|840.61|832.81|969
1660053900000|2022-08-09 14:05:00|841.3|833.5|832.65|824.85|841.3|833.5|831.23|823.43|1033
1660054200000|2022-08-09 14:10:00|832.67|824.87|837.42|829.62|838.94|831.14|831.55|823.75|982
1660054500000|2022-08-09 14:15:00|837.39|829.59|838.34|830.54|840.56|832.76|836.12|828.32|926
1660054800000|2022-08-09 14:20:00|838.39|830.59|838.3|830.5|840.11|832.31|836.43|828.63|901
1660055100000|2022-08-09 14:25:00|838.31|830.51|842.19|834.39|842.78|834.98|838.24|830.44|906
1660055400000|2022-08-09 14:30:00|842.21|834.41|843.55|835.75|843.77|835.97|840.44|832.64|810
1660055700000|2022-08-09 14:35:00|843.53|835.73|843.69|835.89|843.92|836.12|842.24|834.44|688
1660056000000|2022-08-09 14:40:00|843.67|835.87|844.1|836.3|845.06|837.26|843.28|835.48|778
1660056300000|2022-08-09 14:45:00|844.13|836.33|846.33|838.53|846.94|839.14|842.67|834.87|780
1660056600000|2022-08-09 14:50:00|846.28|838.48|846.45|838.65|848.43|840.63|845.95|838.15|733
1660056900000|2022-08-09 14:55:00|846.46|838.66|844.72|836.92|846.85|839.05|844.37|836.57|778
1660057200000|2022-08-09 15:00:00|844.73|836.93|843.17|835.37|846.02|838.22|842.41|834.61|874
1660057500000|2022-08-09 15:05:00|842.97|835.17|846.37|838.57|847.77|839.97|842.73|834.93|781
1660057800000|2022-08-09 15:10:00|846.41|838.61|849.75|841.95|849.79|841.99|845.79|837.99|742
1660058100000|2022-08-09 15:15:00|849.74|841.94|851.95|844.15|852.23|844.43|848.4|840.6|763
1660058400000|2022-08-09 15:20:00|851.96|844.16|856.34|848.54|856.73|848.93|851.85|844.05|798
1660058700000|2022-08-09 15:25:00|856.33|848.53|855.93|848.13|856.56|848.76|854.85|847.05|725
1660059000000|2022-08-09 15:30:00|855.91|848.11|856.91|849.11|857.66|849.86|854.49|846.69|834
1660059300000|2022-08-09 15:35:00|857.02|849.22|857.3|849.5|857.95|850.15|854.69|846.89|756
1660059600000|2022-08-09 15:40:00|857.29|849.49|860.04|852.24|860.22|852.42|856.93|849.13|769
1660059900000|2022-08-09 15:45:00|859.95|852.15|866.68|858.88|867.36|859.56|859.17|851.37|838
1660060200000|2022-08-09 15:50:00|867.08|859.28|868.25|860.45|872.41|864.61|867.08|859.28|967
1660060500000|2022-08-09 15:55:00|868.27|860.47|862.99|855.19|868.55|860.75|862.99|855.19|851
1660060800000|2022-08-09 16:00:00|863.02|855.22|868.92|861.12|872.3|864.5|862.45|854.65|903
1660061100000|2022-08-09 16:05:00|868.91|861.11|860.52|852.72|870.19|862.39|860.26|852.46|919
1660061400000|2022-08-09 16:10:00|860.48|852.68|862.59|854.79|863.3|855.5|858.83|851.03|839
1660061700000|2022-08-09 16:15:00|862.61|854.81|859.7|851.9|863.13|855.33|859.64|851.84|673
1660062000000|2022-08-09 16:20:00|859.71|851.91|860.71|852.91|861.14|853.34|855.36|847.56|910
1660062300000|2022-08-09 16:25:00|860.7|852.9|862.48|854.68|863.15|855.35|858.5|850.7|827
1660062600000|2022-08-09 16:30:00|862.46|854.66|867.88|860.08|868.77|860.97|861.72|853.92|867
1660062900000|2022-08-09 16:35:00|867.84|860.04|867.39|859.59|868.19|860.39|864.31|856.51|917
1660063200000|2022-08-09 16:40:00|867.4|859.6|870.89|863.09|872.36|864.56|867.11|859.31|923
1660063500000|2022-08-09 16:45:00|870.87|863.07|867.72|859.92|871.46|863.66|867.36|859.56|878
1660063800000|2022-08-09 16:50:00|867.71|859.91|868.45|860.65|869.86|862.06|865.53|857.73|766
1660064100000|2022-08-09 16:55:00|868.46|860.66|866.25|858.45|868.46|860.66|865.42|857.62|774
1660064400000|2022-08-09 17:00:00|866.22|858.42|868.01|860.21|870.84|863.04|866.18|858.38|731
1660064700000|2022-08-09 17:05:00|867.99|860.19|867.23|859.43|869.02|861.22|866.92|859.12|644
1660065000000|2022-08-09 17:10:00|867.19|859.39|869.1|861.3|870.05|862.25|866.97|859.17|632
1660065300000|2022-08-09 17:15:00|869.11|861.31|871.24|863.44|871.38|863.58|868.5|860.7|770
1660065600000|2022-08-09 17:20:00|871.16|863.36|880.5|872.7|880.91|873.11|871.02|863.22|868
1660065900000|2022-08-09 17:25:00|880.49|872.69|885.56|877.76|893.16|885.36|879.68|871.88|1065
1660066200000|2022-08-09 17:30:00|885.52|877.72|883.67|875.87|886.92|879.12|879.54|871.74|1020
1660066500000|2022-08-09 17:35:00|883.65|875.85|885.03|877.23|888.59|880.79|882.04|874.24|974
1660066800000|2022-08-09 17:40:00|885.01|877.21|880.33|872.53|885.15|877.35|879.87|872.07|855
1660067100000|2022-08-09 17:45:00|880.32|872.52|880.93|873.13|881.26|873.46|877.13|869.33|867
1660067400000|2022-08-09 17:50:00|880.95|873.15|883.14|875.34|885.06|877.26|879.31|871.51|775
1660067700000|2022-08-09 17:55:00|883.13|875.33|888.91|881.11|889.12|881.32|882.21|874.41|847
1660068000000|2022-08-09 18:00:00|888.96|881.16|892.56|884.76|892.56|884.76|888.57|880.77|906
1660068300000|2022-08-09 18:05:00|892.2|884.4|888.64|880.84|892.2|884.4|886.92|879.12|880
1660068600000|2022-08-09 18:10:00|888.56|880.76|887.53|879.73|888.96|881.16|885.26|877.46|682
1660068900000|2022-08-09 18:15:00|887.57|879.77|878.59|870.79|887.57|879.77|878.07|870.27|878
1660069200000|2022-08-09 18:20:00|878.58|870.78|877.81|870.01|880.48|872.68|877.79|869.99|742
1660069500000|2022-08-09 18:25:00|877.82|870.02|876.22|868.42|878.08|870.28|876.07|868.27|654
1660069800000|2022-08-09 18:30:00|876.2|868.4|875.4|867.6|876.97|869.17|872.16|864.36|719
1660070100000|2022-08-09 18:35:00|875.44|867.64|877.54|869.74|877.86|870.06|875.14|867.34|617
1660070400000|2022-08-09 18:40:00|877.55|869.75|870.08|862.28|877.83|870.03|869.49|861.69|736
1660070700000|2022-08-09 18:45:00|870.09|862.29|872.8|865|873.2|865.4|869.06|861.26|768
1660071000000|2022-08-09 18:50:00|872.79|864.99|873.73|865.93|876.76|868.96|872.71|864.91|701
1660071300000|2022-08-09 18:55:00|873.74|865.94|875.57|867.77|875.73|867.93|873.42|865.62|588
1660071600000|2022-08-09 19:00:00|875.56|867.76|871.88|864.08|875.96|868.16|871.73|863.93|649
1660071900000|2022-08-09 19:05:00|872|864.2|874.03|866.23|874.37|866.57|872|864.2|560
1660072200000|2022-08-09 19:10:00|874.02|866.22|871.85|864.05|874.02|866.22|870.6|862.8|586
1660072500000|2022-08-09 19:15:00|871.81|864.01|872.47|864.67|873.12|865.32|871.63|863.83|597
1660072800000|2022-08-09 19:20:00|872.46|864.66|872.15|864.35|872.92|865.12|871.18|863.38|562
1660073100000|2022-08-09 19:25:00|872.14|864.34|872.49|864.69|875.89|868.09|872.09|864.29|610
1660073400000|2022-08-09 19:30:00|872.51|864.71|875.07|867.27|877.25|869.45|872.49|864.69|582
1660073700000|2022-08-09 19:35:00|875.1|867.3|873.08|865.28|875.9|868.1|872.95|865.15|611
1660074000000|2022-08-09 19:40:00|873.07|865.27|873.2|865.4|875.23|867.43|872.49|864.69|566
1660074300000|2022-08-09 19:45:00|873.21|865.41|864.72|856.92|873.61|865.81|864.46|856.66|664
1660074600000|2022-08-09 19:50:00|864.88|857.08|867.52|859.72|869.17|861.37|864.65|856.85|748
1660074900000|2022-08-09 19:55:00|867.54|859.74|866.62|858.82|867.78|859.98|866.62|858.82|504
1660075200000|2022-08-09 20:00:00|866.57|858.77|868.51|860.71|869.75|861.95|866.56|858.76|600
1660075500000|2022-08-09 20:05:00|868.49|860.69|873.12|865.32|874.59|866.79|865.86|858.06|668
1660075800000|2022-08-09 20:10:00|873.11|865.31|872.74|864.94|873.75|865.95|871.44|863.64|520
1660076100000|2022-08-09 20:15:00|872.88|865.08|876.04|868.24|876.17|868.37|872.53|864.73|423
1660076400000|2022-08-09 20:20:00|875.98|868.18|874.89|867.09|876.04|868.24|874.39|866.59|495
1660076700000|2022-08-09 20:25:00|874.88|867.08|871.96|864.16|874.88|867.08|871.37|863.57|574
1660077000000|2022-08-09 20:30:00|871.68|863.88|869.85|862.05|872.73|864.93|869.31|861.51|519
1660077300000|2022-08-09 20:35:00|869.87|862.07|873.54|865.74|873.67|865.87|869.82|862.02|632
1660077600000|2022-08-09 20:40:00|873.56|865.76|876.24|868.44|876.51|868.71|873.56|865.76|559
1660077900000|2022-08-09 20:45:00|876.23|868.43|874.41|866.61|876.53|868.73|873.7|865.9|439
1660078200000|2022-08-09 20:50:00|874.34|866.54|876.13|868.33|876.84|869.04|873.68|865.88|533
1660078500000|2022-08-09 20:55:00|876.16|868.36|873.48|865.68|876.21|868.41|873.13|865.33|606
1660078800000|2022-08-09 21:00:00|873.51|865.71|875.21|867.41|877.05|869.25|873.51|865.71|625
1660079100000|2022-08-09 21:05:00|875.2|867.4|873.47|865.67|875.36|867.56|872.87|865.07|505
1660079400000|2022-08-09 21:10:00|873.45|865.65|874.85|867.05|875.21|867.41|873.31|865.51|375
1660079700000|2022-08-09 21:15:00|874.91|867.11|874.4|866.6|875.27|867.47|874.36|866.56|422
1660080000000|2022-08-09 21:20:00|874.45|866.65|876.28|868.48|876.35|868.55|874.39|866.59|482
1660080300000|2022-08-09 21:25:00|876.29|868.49|877.15|869.35|877.25|869.45|876.16|868.36|445
1660080600000|2022-08-09 21:30:00|877.13|869.33|878.85|871.05|878.93|871.13|877.09|869.29|377
1660080900000|2022-08-09 21:35:00|878.89|871.09|875.29|867.49|878.93|871.13|875.28|867.48|421
1660081200000|2022-08-09 21:40:00|875.27|867.47|879.11|871.31|879.23|871.43|874.99|867.19|467
1660081500000|2022-08-09 21:45:00|879|871.2|882.86|875.06|882.89|875.09|879|871.2|490
1660081800000|2022-08-09 21:50:00|882.85|875.05|881.72|873.92|883.02|875.22|879.56|871.76|588
1660082100000|2022-08-09 21:55:00|881.73|873.93|879.68|871.88|882.43|874.63|879.34|871.54|558
1660082400000|2022-08-09 22:00:00|879.66|871.86|878.03|870.23|881.11|873.31|877.48|869.68|655
1660082700000|2022-08-09 22:05:00|878.05|870.25|879.65|871.85|880.2|872.4|877.89|870.09|498
1660083000000|2022-08-09 22:10:00|879.68|871.88|881.31|873.51|881.89|874.09|879.63|871.83|569
1660083300000|2022-08-09 22:15:00|881.32|873.52|883.94|876.14|886.18|878.38|881.22|873.42|752
1660083600000|2022-08-09 22:20:00|884.05|876.25|882.09|874.29|884.96|877.16|882.09|874.29|568
1660083900000|2022-08-09 22:25:00|882.08|874.28|882.56|874.76|883.13|875.33|881.18|873.38|480
1660084200000|2022-08-09 22:30:00|882.79|874.99|883.49|875.69|883.8|876|881.76|873.96|425
1660084500000|2022-08-09 22:35:00|883.51|875.71|878.88|871.08|883.55|875.75|878.49|870.69|421
1660084800000|2022-08-09 22:40:00|878.91|871.11|874.87|867.07|879.48|871.68|873.7|865.9|590
1660085100000|2022-08-09 22:45:00|874.92|867.12|876.76|868.96|878.44|870.64|874.92|867.12|626
1660085400000|2022-08-09 22:50:00|876.78|868.98|876.94|869.14|878.82|871.02|876.7|868.9|462
1660085700000|2022-08-09 22:55:00|876.98|869.18|877.65|869.85|878.21|870.41|876.07|868.27|353
1660086000000|2022-08-09 23:00:00|877.62|869.82|883.95|876.15|884.26|876.46|877.57|869.77|664
1660086300000|2022-08-09 23:05:00|883.9|876.1|889.24|881.44|891.17|883.37|883.9|876.1|831
1660086600000|2022-08-09 23:10:00|889.19|881.39|885.9|878.1|889.19|881.39|885.08|877.28|691
1660086900000|2022-08-09 23:15:00|885.89|878.09|882.3|874.5|885.94|878.14|882|874.2|677
1660087200000|2022-08-09 23:20:00|882.29|874.49|882.45|874.65|884.25|876.45|882.21|874.41|579
1660087500000|2022-08-09 23:25:00|882.48|874.68|885.08|877.28|886.75|878.95|882.48|874.68|623
1660087800000|2022-08-09 23:30:00|885.06|877.26|884.98|877.18|885.88|878.08|884.51|876.71|529
1660088100000|2022-08-09 23:35:00|884.95|877.15|882.73|874.93|885.33|877.53|882.06|874.26|512
1660088400000|2022-08-09 23:40:00|882.76|874.96|881.37|873.57|883.67|875.87|881.33|873.53|539
1660088700000|2022-08-09 23:45:00|881.38|873.58|879.06|871.26|881.63|873.83|878.74|870.94|556
1660089000000|2022-08-09 23:50:00|879.09|871.29|878.73|870.93|880|872.2|878.73|870.93|409
1660089300000|2022-08-09 23:55:00|878.75|870.95|878.34|870.54|879.79|871.99|878.13|870.33|448
1660089600000|2022-08-10 00:00:00|878.31|870.51|871.67|863.87|878.35|870.55|870.51|862.71|788
1660089900000|2022-08-10 00:05:00|871.73|863.93|876.53|868.73|876.71|868.91|871.04|863.24|853
1660090200000|2022-08-10 00:10:00|876.5|868.7|868.02|860.22|876.5|868.7|867.89|860.09|703
1660090500000|2022-08-10 00:15:00|868.03|860.23|863.47|855.67|869.89|862.09|863.37|855.57|783
1660090800000|2022-08-10 00:20:00|863.5|855.7|859.56|851.76|865|857.2|859.49|851.69|821
1660091100000|2022-08-10 00:25:00|859.55|851.75|855.94|848.14|860.06|852.26|855.76|847.96|670
1660091400000|2022-08-10 00:30:00|855.99|848.19|848.73|840.93|856.46|848.66|847.01|839.21|930
1660091700000|2022-08-10 00:35:00|848.7|840.9|847.21|839.41|849.12|841.32|844.16|836.36|933
1660092000000|2022-08-10 00:40:00|847.2|839.4|849.71|841.91|849.95|842.15|839.87|832.07|1064
1660092300000|2022-08-10 00:45:00|849.54|841.74|847.31|839.51|853.66|845.86|845.93|838.13|1032
1660092600000|2022-08-10 00:50:00|847.35|839.55|850.79|842.99|853.3|845.5|846.71|838.91|1014
1660092900000|2022-08-10 00:55:00|850.75|842.95|851.91|844.11|853.37|845.57|849|841.2|885
1660093200000|2022-08-10 01:00:00|851.79|843.99|855.27|847.47|855.68|847.88|850.59|842.79|886
1660093500000|2022-08-10 01:05:00|855.29|847.49|852.38|844.58|855.68|847.88|852.19|844.39|837
1660093800000|2022-08-10 01:10:00|852.31|844.51|854.84|847.04|856.28|848.48|851.49|843.69|649
1660094100000|2022-08-10 01:15:00|854.86|847.06|855.02|847.22|855.94|848.14|852.56|844.76|789
1660094400000|2022-08-10 01:20:00|855.01|847.21|856.07|848.27|856.25|848.45|854.62|846.82|661
1660094700000|2022-08-10 01:25:00|856.11|848.31|857.3|849.5|858.14|850.34|855.85|848.05|602
1660095000000|2022-08-10 01:30:00|857.29|849.49|855.05|847.25|857.35|849.55|854.81|847.01|663
1660095300000|2022-08-10 01:35:00|855.03|847.23|853.25|845.45|855.8|848|852.22|844.42|568
1660095600000|2022-08-10 01:40:00|853.22|845.42|851.17|843.37|854.03|846.23|851.08|843.28|591
1660095900000|2022-08-10 01:45:00|851.14|843.34|854.41|846.61|855.49|847.69|851.13|843.33|476
1660096200000|2022-08-10 01:50:00|854.42|846.62|853.04|845.24|854.9|847.1|852.49|844.69|428
1660096500000|2022-08-10 01:55:00|852.99|845.19|853.02|845.22|854.03|846.23|851.84|844.04|503
1660096800000|2022-08-10 02:00:00|853|845.2|854.1|846.3|854.72|846.92|851.16|843.36|549
1660097100000|2022-08-10 02:05:00|854.06|846.26|853.14|845.34|854.3|846.5|852.81|845.01|249
1660097400000|2022-08-10 02:10:00|853.13|845.33|854.2|846.4|854.21|846.41|852.7|844.9|524
1660097700000|2022-08-10 02:15:00|854.21|846.41|854.52|846.72|855.17|847.37|853.62|845.82|452
1660098000000|2022-08-10 02:20:00|854.54|846.74|853.58|845.78|854.79|846.99|853.39|845.59|359
1660098300000|2022-08-10 02:25:00|853.59|845.79|846.79|838.99|853.74|845.94|845.53|837.73|828
1660098600000|2022-08-10 02:30:00|846.8|839|841.44|833.64|847.56|839.76|840.9|833.1|731
1660098900000|2022-08-10 02:35:00|841.43|833.63|841.27|833.47|842.77|834.97|840.59|832.79|627
1660099200000|2022-08-10 02:40:00|841.26|833.46|843.35|835.55|843.37|835.57|840.18|832.38|552
1660099500000|2022-08-10 02:45:00|843.39|835.59|847.08|839.28|848.18|840.38|843.39|835.59|572
1660099800000|2022-08-10 02:50:00|847.09|839.29|848.77|840.97|849.21|841.41|845.97|838.17|474
1660100100000|2022-08-10 02:55:00|848.79|840.99|849.21|841.41|850.2|842.4|848.22|840.42|533
1660100400000|2022-08-10 03:00:00|849.22|841.42|849.15|841.35|850.39|842.59|848.59|840.79|596
1660100700000|2022-08-10 03:05:00|849.03|841.23|847.08|839.28|849.03|841.23|846.3|838.5|500
1660101000000|2022-08-10 03:10:00|847.06|839.26|844.86|837.06|847.21|839.41|843.65|835.85|571
1660101300000|2022-08-10 03:15:00|844.88|837.08|848.37|840.57|848.61|840.81|844.74|836.94|516
1660101600000|2022-08-10 03:20:00|848.38|840.58|845.28|837.48|848.38|840.58|844.73|836.93|488
1660101900000|2022-08-10 03:25:00|845.26|837.46|846.38|838.58|846.7|838.9|845.19|837.39|460
1660102200000|2022-08-10 03:30:00|846.39|838.59|846.92|839.12|847.01|839.21|845.41|837.61|482
1660102500000|2022-08-10 03:35:00|846.91|839.11|845.97|838.17|847.41|839.61|845.68|837.88|490
1660102800000|2022-08-10 03:40:00|845.96|838.16|848.52|840.72|848.79|840.99|845.92|838.12|435
1660103100000|2022-08-10 03:45:00|848.51|840.71|848.68|840.88|849.13|841.33|848.2|840.4|386
1660103400000|2022-08-10 03:50:00|848.69|840.89|851.44|843.64|851.51|843.71|847.69|839.89|556
1660103700000|2022-08-10 03:55:00|851.42|843.62|844.99|837.19|851.62|843.82|844.17|836.37|490
1660104000000|2022-08-10 04:00:00|844.95|837.15|845.66|837.86|846.03|838.23|843.87|836.07|587
1660104300000|2022-08-10 04:05:00|845.65|837.85|844.04|836.24|846.58|838.78|843.82|836.02|500
1660104600000|2022-08-10 04:10:00|844.17|836.37|846.62|838.82|846.67|838.87|843.9|836.1|432
1660104900000|2022-08-10 04:15:00|846.63|838.83|847.83|840.03|848.43|840.63|845.85|838.05|392
1660105200000|2022-08-10 04:20:00|847.84|840.04|846.89|839.09|848.49|840.69|846.87|839.07|501
1660105500000|2022-08-10 04:25:00|846.88|839.08|845.54|837.74|848|840.2|845.42|837.62|445
1660105800000|2022-08-10 04:30:00|845.56|837.76|848.48|840.68|849|841.2|845.29|837.49|545
1660106100000|2022-08-10 04:35:00|848.58|840.78|848.48|840.68|849.83|842.03|847.49|839.69|559
1660106400000|2022-08-10 04:40:00|848.53|840.73|850.58|842.78|850.86|843.06|848.5|840.7|542
1660106700000|2022-08-10 04:45:00|850.57|842.77|851.26|843.46|852.23|844.43|850.21|842.41|454
1660107000000|2022-08-10 04:50:00|851.28|843.48|849.92|842.12|851.96|844.16|849.22|841.42|494
1660107300000|2022-08-10 04:55:00|849.94|842.14|847.98|840.18|850.2|842.4|845.86|838.06|519
1660107600000|2022-08-10 05:00:00|847.99|840.19|849.62|841.82|850.34|842.54|847.99|840.19|455
1660107900000|2022-08-10 05:05:00|849.61|841.81|848.83|841.03|850.34|842.54|848.7|840.9|411
1660108200000|2022-08-10 05:10:00|848.81|841.01|848.02|840.22|849.05|841.25|846.93|839.13|487
1660108500000|2022-08-10 05:15:00|848.03|840.23|845.99|838.19|849.43|841.63|845.99|838.19|459
1660108800000|2022-08-10 05:20:00|845.98|838.18|844.5|836.7|846.96|839.16|844.17|836.37|468
1660109100000|2022-08-10 05:25:00|844.49|836.69|845.69|837.89|845.91|838.11|844.19|836.39|292
1660109400000|2022-08-10 05:30:00|845.63|837.83|844.92|837.12|845.88|838.08|844.55|836.75|352
1660109700000|2022-08-10 05:35:00|844.91|837.11|845.74|837.94|846.35|838.55|842.66|834.86|410
1660110000000|2022-08-10 05:40:00|845.73|837.93|843.52|835.72|845.73|837.93|842.56|834.76|453
1660110300000|2022-08-10 05:45:00|843.55|835.75|843.95|836.15|844.17|836.37|841.43|833.63|379
1660110600000|2022-08-10 05:50:00|843.98|836.18|843.31|835.51|844.05|836.25|841.86|834.06|400
1660110900000|2022-08-10 05:55:00|843.32|835.52|842.93|835.13|843.82|836.02|842.93|835.13|348
1660111200000|2022-08-10 06:00:00|842.91|835.11|839.69|831.89|842.91|835.11|839.17|831.37|539
1660111500000|2022-08-10 06:05:00|839.7|831.9|837.63|829.83|840.27|832.47|837.62|829.82|462
1660111800000|2022-08-10 06:10:00|837.62|829.82|835.15|827.35|839.27|831.47|835.1|827.3|629
1660112100000|2022-08-10 06:15:00|835.09|827.29|837.33|829.53|837.33|829.53|833.7|825.9|637
1660112400000|2022-08-10 06:20:00|837.34|829.54|837.87|830.07|838.36|830.56|835.83|828.03|411
1660112700000|2022-08-10 06:25:00|837.85|830.05|836.63|828.83|838.4|830.6|835.99|828.19|480
1660113000000|2022-08-10 06:30:00|836.6|828.8|837.09|829.29|837.7|829.9|835.22|827.42|554
1660113300000|2022-08-10 06:35:00|837.12|829.32|841.13|833.33|841.41|833.61|836.42|828.62|626
1660113600000|2022-08-10 06:40:00|841.12|833.32|839.97|832.17|841.23|833.43|839.1|831.3|429
1660113900000|2022-08-10 06:45:00|839.99|832.19|841.56|833.76|842.22|834.42|839.85|832.05|552
1660114200000|2022-08-10 06:50:00|841.55|833.75|841.16|833.36|841.55|833.75|839.64|831.84|549
1660114500000|2022-08-10 06:55:00|841.31|833.51|838.82|831.02|841.32|833.52|838.42|830.62|594
1660114800000|2022-08-10 07:00:00|838.88|831.08|839.9|832.1|842.12|834.32|838.48|830.68|588
1660115100000|2022-08-10 07:05:00|839.93|832.13|840.62|832.82|842.73|834.93|839.58|831.78|513
1660115400000|2022-08-10 07:10:00|840.63|832.83|842.76|834.96|843.85|836.05|840.43|832.63|558
1660115700000|2022-08-10 07:15:00|842.75|834.95|841.51|833.71|843.06|835.26|840.82|833.02|607
1660116000000|2022-08-10 07:20:00|841.53|833.73|841.21|833.41|842.32|834.52|841.15|833.35|354
1660116300000|2022-08-10 07:25:00|841.22|833.42|841.55|833.75|842.3|834.5|840.86|833.06|490
1660116600000|2022-08-10 07:30:00|841.54|833.74|843.58|835.78|843.6|835.8|841.32|833.52|547
1660116900000|2022-08-10 07:35:00|843.5|835.7|842.75|834.95|845.51|837.71|842.68|834.88|540
1660117200000|2022-08-10 07:40:00|842.74|834.94|843.67|835.87|843.93|836.13|842.66|834.86|427
1660117500000|2022-08-10 07:45:00|843.66|835.86|843.8|836|843.93|836.13|842.81|835.01|443
1660117800000|2022-08-10 07:50:00|843.79|835.99|843.73|835.93|845.56|837.76|842.83|835.03|597
1660118100000|2022-08-10 07:55:00|843.74|835.94|843.31|835.51|843.82|836.02|841.8|834|526
1660118400000|2022-08-10 08:00:00|843.29|835.49|843.37|835.57|844.35|836.55|842.55|834.75|585
1660118700000|2022-08-10 08:05:00|843.36|835.56|840.46|832.66|843.67|835.87|840.46|832.66|487
1660119000000|2022-08-10 08:10:00|840.48|832.68|840.7|832.9|841.34|833.54|840.31|832.51|626
1660119300000|2022-08-10 08:15:00|840.74|832.94|841.8|834|842.71|834.91|840.67|832.87|515
1660119600000|2022-08-10 08:20:00|841.81|834.01|844.62|836.82|845.02|837.22|841.79|833.99|588
1660119900000|2022-08-10 08:25:00|844.57|836.77|844.69|836.89|845.16|837.36|843.64|835.84|539
1660120200000|2022-08-10 08:30:00|844.7|836.9|845.54|837.74|846.07|838.27|844.38|836.58|523
1660120500000|2022-08-10 08:35:00|845.49|837.69|844.76|836.96|845.56|837.76|844.07|836.27|490
1660120800000|2022-08-10 08:40:00|844.78|836.98|844.88|837.08|845.49|837.69|844.06|836.26|555
1660121100000|2022-08-10 08:45:00|844.87|837.07|846.27|838.47|846.52|838.72|844.8|837|521
1660121400000|2022-08-10 08:50:00|846.28|838.48|848.93|841.13|849.94|842.14|846.16|838.36|614
1660121700000|2022-08-10 08:55:00|848.95|841.15|849.21|841.41|849.97|842.17|848.39|840.59|734
1660122000000|2022-08-10 09:00:00|849.18|841.38|849.85|842.05|850.31|842.51|848.17|840.37|680
1660122300000|2022-08-10 09:05:00|849.84|842.04|848.01|840.21|849.87|842.07|847.62|839.82|526
1660122600000|2022-08-10 09:10:00|847.95|840.15|847.78|839.98|848.26|840.46|847.28|839.48|425
1660122900000|2022-08-10 09:15:00|847.76|839.96|848.45|840.65|849.1|841.3|846.73|838.93|574
1660123200000|2022-08-10 09:20:00|848.41|840.61|845.33|837.53|848.53|840.73|844.77|836.97|510
1660123500000|2022-08-10 09:25:00|845.35|837.55|845.91|838.11|846.11|838.31|844.86|837.06|431
1660123800000|2022-08-10 09:30:00|845.89|838.09|844.83|837.03|846.99|839.19|844.83|837.03|419
1660124100000|2022-08-10 09:35:00|844.84|837.04|843.41|835.61|844.85|837.05|842.67|834.87|557
1660124400000|2022-08-10 09:40:00|843.27|835.47|843.01|835.21|843.34|835.54|842.4|834.6|409
1660124700000|2022-08-10 09:45:00|843|835.2|843.13|835.33|843.63|835.83|842.39|834.59|407
1660125000000|2022-08-10 09:50:00|843.12|835.32|843.84|836.04|844.05|836.25|842.81|835.01|439
1660125300000|2022-08-10 09:55:00|843.82|836.02|844.99|837.19|845.23|837.43|843.32|835.52|478
1660125600000|2022-08-10 10:00:00|844.98|837.18|843.55|835.75|845.08|837.28|843.06|835.26|460
1660125900000|2022-08-10 10:05:00|843.56|835.76|841.81|834.01|843.56|835.76|841.11|833.31|437
1660126200000|2022-08-10 10:10:00|841.82|834.02|842.07|834.27|842.13|834.33|840.75|832.95|334
1660126500000|2022-08-10 10:15:00|842.02|834.22|841.51|833.71|842.78|834.98|841.49|833.69|292
1660126800000|2022-08-10 10:20:00|841.43|833.63|842.48|834.68|842.96|835.16|841.43|833.63|420
1660127100000|2022-08-10 10:25:00|842.45|834.65|841.22|833.42|843.17|835.37|840.81|833.01|501
1660127400000|2022-08-10 10:30:00|841.27|833.47|838.86|831.06|841.58|833.78|838.79|830.99|459
1660127700000|2022-08-10 10:35:00|838.87|831.07|839.84|832.04|840.62|832.82|838.35|830.55|542
1660128000000|2022-08-10 10:40:00|839.91|832.11|842.11|834.31|842.66|834.86|839.7|831.9|485
1660128300000|2022-08-10 10:45:00|842.1|834.3|840.66|832.86|842.31|834.51|840.49|832.69|418
1660128600000|2022-08-10 10:50:00|840.62|832.82|840.21|832.41|841.2|833.4|839.7|831.9|490
1660128900000|2022-08-10 10:55:00|840.23|832.43|841.98|834.18|843.01|835.21|840.08|832.28|490
1660129200000|2022-08-10 11:00:00|841.99|834.19|843.24|835.44|843.28|835.48|840.71|832.91|509
1660129500000|2022-08-10 11:05:00|843.23|835.43|842.89|835.09|843.86|836.06|841.65|833.85|458
1660129800000|2022-08-10 11:10:00|842.84|835.04|843.19|835.39|843.49|835.69|842.42|834.62|355
1660130100000|2022-08-10 11:15:00|843.2|835.4|842.83|835.03|843.67|835.87|842.07|834.27|381
1660130400000|2022-08-10 11:20:00|842.89|835.09|847.12|839.32|847.15|839.35|842.38|834.58|625
1660130700000|2022-08-10 11:25:00|847.1|839.3|850.24|842.44|851.1|843.3|846.81|839.01|717
1660131000000|2022-08-10 11:30:00|850.25|842.45|845.8|838|850.33|842.53|844.07|836.27|864
1660131300000|2022-08-10 11:35:00|845.78|837.98|846.43|838.63|848.04|840.24|845.53|837.73|580
1660131600000|2022-08-10 11:40:00|846.41|838.61|845.57|837.77|846.74|838.94|845.2|837.4|440
1660131900000|2022-08-10 11:45:00|845.56|837.76|845.77|837.97|846.07|838.27|844.46|836.66|608
1660132200000|2022-08-10 11:50:00|845.76|837.96|846.37|838.57|847.36|839.56|844.77|836.97|604
1660132500000|2022-08-10 11:55:00|846.38|838.58|846.54|838.74|846.88|839.08|845.6|837.8|544
1660132800000|2022-08-10 12:00:00|846.52|838.72|846.54|838.74|846.74|838.94|845.57|837.77|563
1660133100000|2022-08-10 12:05:00|846.52|838.72|848.99|841.19|850.43|842.63|846.52|838.72|684
1660133400000|2022-08-10 12:10:00|848.98|841.18|850.96|843.16|850.97|843.17|848.67|840.87|612
1660133700000|2022-08-10 12:15:00|850.97|843.17|848.87|841.07|852.77|844.97|847.79|839.99|708
1660134000000|2022-08-10 12:20:00|848.85|841.05|845.39|837.59|849.98|842.18|841.94|834.14|818
1660134300000|2022-08-10 12:25:00|845.38|837.58|845.37|837.57|850.58|842.78|843.97|836.17|916
1660134600000|2022-08-10 12:30:00|845.41|837.61|870.38|862.58|882.72|874.92|845.41|837.61|1159
1660134900000|2022-08-10 12:35:00|870.6|862.8|877.74|869.94|878.5|870.7|865.49|857.69|1100
1660135200000|2022-08-10 12:40:00|877.64|869.84|878.93|871.13|879.27|871.47|874.53|866.73|1007
1660135500000|2022-08-10 12:45:00|878.81|871.01|885.59|877.79|888.97|881.17|878.81|871.01|1062
1660135800000|2022-08-10 12:50:00|885.58|877.78|884.13|876.33|889.01|881.21|881.72|873.92|1012
1660136100000|2022-08-10 12:55:00|884.16|876.36|892.84|885.04|897.06|889.26|883.62|875.82|1028
1660136400000|2022-08-10 13:00:00|892.89|885.09|896.62|888.82|898.2|890.4|892.18|884.38|1036
1660136700000|2022-08-10 13:05:00|896.61|888.81|893.59|885.79|896.61|888.81|890.05|882.25|1021
1660137000000|2022-08-10 13:10:00|893.36|885.56|897.06|889.26|897.16|889.36|891.09|883.29|1024
1660137300000|2022-08-10 13:15:00|897.1|889.3|905.17|897.37|908.87|901.07|897.1|889.3|1036
1660137600000|2022-08-10 13:20:00|905.5|897.7|908.88|901.08|914.66|906.86|904.94|897.14|1088
1660137900000|2022-08-10 13:25:00|908.87|901.07|906.53|898.73|911.41|903.61|905.9|898.1|1060
1660138200000|2022-08-10 13:30:00|906.5|898.7|907.15|899.35|908.73|900.93|903.83|896.03|1093
1660138500000|2022-08-10 13:35:00|907.3|899.5|902.47|894.67|907.92|900.12|901.77|893.97|976
1660138800000|2022-08-10 13:40:00|902.84|895.04|906.15|898.35|907|899.2|901.38|893.58|963
1660139100000|2022-08-10 13:45:00|906.16|898.36|908.17|900.37|909.8|902|906.03|898.23|1011
1660139400000|2022-08-10 13:50:00|908.18|900.38|910.17|902.37|913.61|905.81|907.96|900.16|940
1660139700000|2022-08-10 13:55:00|910.13|902.33|913.5|905.7|914.06|906.26|910.13|902.33|919
1660140000000|2022-08-10 14:00:00|913.49|905.69|914.83|907.03|916.63|908.83|913.17|905.37|965
1660140300000|2022-08-10 14:05:00|914.8|907|921.68|913.88|924.45|916.65|914.61|906.81|1008
1660140600000|2022-08-10 14:10:00|921.66|913.86|917.7|909.9|922.76|914.96|915.06|907.26|968
1660140900000|2022-08-10 14:15:00|917.71|909.91|922.24|914.44|923.58|915.78|917.25|909.45|934
1660141200000|2022-08-10 14:20:00|922.21|914.41|922.43|914.63|923.46|915.66|919.91|912.11|940
1660141500000|2022-08-10 14:25:00|922.42|914.62|922.64|914.84|925.34|917.54|920.44|912.64|906
1660141800000|2022-08-10 14:30:00|922.65|914.85|916.76|908.96|925.11|917.31|916.07|908.27|926
1660142100000|2022-08-10 14:35:00|916.78|908.98|921|913.2|921.28|913.48|913.56|905.76|872
1660142400000|2022-08-10 14:40:00|920.98|913.18|922.56|914.76|926.56|918.76|920.91|913.11|904
1660142700000|2022-08-10 14:45:00|922.6|914.8|924.49|916.69|928.03|920.23|921.4|913.6|971
1660143000000|2022-08-10 14:50:00|924.48|916.68|923.78|915.98|926.6|918.8|922.56|914.76|900
1660143300000|2022-08-10 14:55:00|923.79|915.99|923.85|916.05|924.72|916.92|922.59|914.79|814
1660143600000|2022-08-10 15:00:00|923.88|916.08|924.54|916.74|925.32|917.52|922.17|914.37|755
1660143900000|2022-08-10 15:05:00|924.56|916.76|922.93|915.13|927.77|919.97|922.58|914.78|884
1660144200000|2022-08-10 15:10:00|922.94|915.14|924.9|917.1|926.44|918.64|921.82|914.02|866
1660144500000|2022-08-10 15:15:00|924.89|917.09|927.79|919.99|927.89|920.09|922.14|914.34|946
1660144800000|2022-08-10 15:20:00|927.75|919.95|927.71|919.91|928.1|920.3|926.7|918.9|818
1660145100000|2022-08-10 15:25:00|927.63|919.83|927.07|919.27|928.13|920.33|926.64|918.84|838
1660145400000|2022-08-10 15:30:00|927.08|919.28|928.7|920.9|931.29|923.49|927|919.2|860
1660145700000|2022-08-10 15:35:00|928.68|920.88|924.16|916.36|929.55|921.75|923.71|915.91|813
1660146000000|2022-08-10 15:40:00|924.14|916.34|924.4|916.6|925.68|917.88|922.9|915.1|735
1660146300000|2022-08-10 15:45:00|924.38|916.58|921.77|913.97|924.48|916.68|921.37|913.57|706
1660146600000|2022-08-10 15:50:00|921.76|913.96|924.46|916.66|924.46|916.66|921.04|913.24|777
1660146900000|2022-08-10 15:55:00|924.52|916.72|924.74|916.94|924.77|916.97|922.91|915.11|693
1660147200000|2022-08-10 16:00:00|924.67|916.87|924.74|916.94|926.08|918.28|922.81|915.01|794
1660147500000|2022-08-10 16:05:00|924.73|916.93|929.4|921.6|929.67|921.87|924.03|916.23|837
1660147800000|2022-08-10 16:10:00|929.44|921.64|928.77|920.97|931.32|923.52|927.18|919.38|887
1660148100000|2022-08-10 16:15:00|928.76|920.96|927.27|919.47|930.53|922.73|926.89|919.09|882
1660148400000|2022-08-10 16:20:00|927.28|919.48|924.64|916.84|927.4|919.6|923.36|915.56|763
1660148700000|2022-08-10 16:25:00|924.68|916.88|928.49|920.69|928.58|920.78|924.33|916.53|650
1660149000000|2022-08-10 16:30:00|928.47|920.67|927.08|919.28|928.93|921.13|925.44|917.64|749
1660149300000|2022-08-10 16:35:00|927.07|919.27|924.5|916.7|927.4|919.6|924.4|916.6|693
1660149600000|2022-08-10 16:40:00|924.51|916.71|923.14|915.34|925.81|918.01|923.09|915.29|707
1660149900000|2022-08-10 16:45:00|923.15|915.35|925.55|917.75|927.47|919.67|923.15|915.35|717
1660150200000|2022-08-10 16:50:00|925.61|917.81|926.73|918.93|927.23|919.43|924.93|917.13|608
1660150500000|2022-08-10 16:55:00|926.71|918.91|930.2|922.4|931.24|923.44|926.71|918.91|704
1660150800000|2022-08-10 17:00:00|930.11|922.31|931.63|923.83|933.88|926.08|928.06|920.26|882
1660151100000|2022-08-10 17:05:00|931.61|923.81|929.28|921.48|931.86|924.06|928.36|920.56|891
1660151400000|2022-08-10 17:10:00|929.31|921.51|929.11|921.31|930.09|922.29|927.61|919.81|626
1660151700000|2022-08-10 17:15:00|929.12|921.32|933.41|925.61|933.7|925.9|929.01|921.21|707
1660152000000|2022-08-10 17:20:00|933.4|925.6|931.97|924.17|934.02|926.22|931.6|923.8|724
1660152300000|2022-08-10 17:25:00|931.94|924.14|932.12|924.32|933.97|926.17|931.84|924.04|732
1660152600000|2022-08-10 17:30:00|932.06|924.26|931.49|923.69|933.15|925.35|930.17|922.37|641
1660152900000|2022-08-10 17:35:00|931.52|923.72|930.82|923.02|931.54|923.74|930.58|922.78|605
1660153200000|2022-08-10 17:40:00|930.81|923.01|932.42|924.62|932.8|925|930.23|922.43|599
1660153500000|2022-08-10 17:45:00|932.43|924.63|931.66|923.86|932.44|924.64|930.97|923.17|495
1660153800000|2022-08-10 17:50:00|931.67|923.87|929.54|921.74|931.87|924.07|929.52|921.72|544
1660154100000|2022-08-10 17:55:00|929.59|921.79|929.73|921.93|930.42|922.62|928.16|920.36|496
1660154400000|2022-08-10 18:00:00|929.74|921.94|928.77|920.97|930.73|922.93|928.37|920.57|578
1660154700000|2022-08-10 18:05:00|928.79|920.99|926.74|918.94|928.86|921.06|926.11|918.31|455
1660155000000|2022-08-10 18:10:00|926.73|918.93|929.51|921.71|931.31|923.51|926.2|918.4|544
1660155300000|2022-08-10 18:15:00|929.56|921.76|926.69|918.89|930.76|922.96|925.85|918.05|573
1660155600000|2022-08-10 18:20:00|926.64|918.84|924.79|916.99|927.74|919.94|924.7|916.9|765
1660155900000|2022-08-10 18:25:00|924.75|916.95|922.98|915.18|925.55|917.75|922.15|914.35|709
1660156200000|2022-08-10 18:30:00|922.96|915.16|922.66|914.86|923.12|915.32|919.36|911.56|772
1660156500000|2022-08-10 18:35:00|922.67|914.87|923.17|915.37|927.43|919.63|922.67|914.87|645
1660156800000|2022-08-10 18:40:00|923.18|915.38|923.2|915.4|925.02|917.22|922.64|914.84|677
1660157100000|2022-08-10 18:45:00|922.84|915.04|918.6|910.8|923.54|915.74|917.91|910.11|928
1660157400000|2022-08-10 18:50:00|918.65|910.85|920.17|912.37|922.1|914.3|918.47|910.67|827
1660157700000|2022-08-10 18:55:00|920.22|912.42|921.03|913.23|921.61|913.81|918.63|910.83|679
1660158000000|2022-08-10 19:00:00|920.94|913.14|921.72|913.92|921.78|913.98|919.8|912|655
1660158300000|2022-08-10 19:05:00|921.93|914.13|923.56|915.76|926.95|919.15|920.42|912.62|718
1660158600000|2022-08-10 19:10:00|923.52|915.72|918.93|911.13|923.93|916.13|918.86|911.06|674
1660158900000|2022-08-10 19:15:00|919.14|911.34|918.26|910.46|919.75|911.95|917.72|909.92|505
1660159200000|2022-08-10 19:20:00|918.25|910.45|918.92|911.12|919.91|912.11|918.11|910.31|469
1660159500000|2022-08-10 19:25:00|918.96|911.16|917.11|909.31|919.51|911.71|917.07|909.27|402
1660159800000|2022-08-10 19:30:00|917.09|909.29|923|915.2|924.99|917.19|916.91|909.11|648
1660160100000|2022-08-10 19:35:00|922.98|915.18|921.61|913.81|923.06|915.26|920.58|912.78|517
1660160400000|2022-08-10 19:40:00|921.58|913.78|920.53|912.73|921.74|913.94|920.14|912.34|510
1660160700000|2022-08-10 19:45:00|920.52|912.72|913.27|905.47|920.8|913|913.25|905.45|441
1660161000000|2022-08-10 19:50:00|913.26|905.46|909.42|901.62|913.31|905.51|909.34|901.54|866
1660161300000|2022-08-10 19:55:00|909.45|901.65|907.56|899.76|909.46|901.66|906.86|899.06|656
1660161600000|2022-08-10 20:00:00|907.57|899.77|911.86|904.06|912.96|905.16|907.51|899.71|724
1660161900000|2022-08-10 20:05:00|912.01|904.21|912.11|904.31|912.49|904.69|910.73|902.93|523
1660162200000|2022-08-10 20:10:00|912.08|904.28|909.34|901.54|912.12|904.32|909.32|901.52|552
1660162500000|2022-08-10 20:15:00|909.35|901.55|910.44|902.64|911.06|903.26|908.35|900.55|451
1660162800000|2022-08-10 20:20:00|910.45|902.65|909.88|902.08|910.76|902.96|908.96|901.16|364
1660163100000|2022-08-10 20:25:00|909.9|902.1|908.19|900.39|910.02|902.22|907.01|899.21|542
1660163400000|2022-08-10 20:30:00|908.18|900.38|908.82|901.02|910.98|903.18|907.64|899.84|634
1660163700000|2022-08-10 20:35:00|908.83|901.03|907.1|899.3|909.46|901.66|906.98|899.18|606
1660164000000|2022-08-10 20:40:00|907.09|899.29|903.25|895.45|907.15|899.35|903.13|895.33|647
1660164300000|2022-08-10 20:45:00|903.26|895.46|903.99|896.19|906.54|898.74|903.22|895.42|621
1660164600000|2022-08-10 20:50:00|903.98|896.18|904.79|896.99|904.79|896.99|902.75|894.95|714
1660164900000|2022-08-10 20:55:00|904.78|896.98|909.6|901.8|910.37|902.57|904.52|896.72|788
1660165200000|2022-08-10 21:00:00|909.63|901.83|904.58|896.78|909.63|901.83|903.9|896.1|640
1660165500000|2022-08-10 21:05:00|904.59|896.79|904.75|896.95|905.14|897.34|903.44|895.64|472
1660165800000|2022-08-10 21:10:00|904.76|896.96|902.65|894.85|904.77|896.97|902.65|894.85|366
1660166100000|2022-08-10 21:15:00|902.6|894.8|904.51|896.71|904.78|896.98|902.21|894.41|395
1660166400000|2022-08-10 21:20:00|904.53|896.73|906.72|898.92|907.59|899.79|904.49|896.69|589
1660166700000|2022-08-10 21:25:00|906.71|898.91|910.87|903.07|911.9|904.1|906.19|898.39|678
1660167000000|2022-08-10 21:30:00|910.95|903.15|911.72|903.92|915.45|907.65|910.86|903.06|646
1660167300000|2022-08-10 21:35:00|911.71|903.91|903.53|895.73|911.78|903.98|903.39|895.59|671
1660167600000|2022-08-10 21:40:00|903.58|895.78|905.57|897.77|905.81|898.01|902.31|894.51|577
1660167900000|2022-08-10 21:45:00|905.54|897.74|908.86|901.06|908.99|901.19|905.46|897.66|583
1660168200000|2022-08-10 21:50:00|908.87|901.07|909.27|901.47|910.17|902.37|905.86|898.06|734
1660168500000|2022-08-10 21:55:00|909.26|901.46|910.82|903.02|911.79|903.99|909.2|901.4|579
1660168800000|2022-08-10 22:00:00|910.79|902.99|908.46|900.66|913.2|905.4|908.46|900.66|777
1660169100000|2022-08-10 22:05:00|908.45|900.65|910.71|902.91|910.71|902.91|906.06|898.26|702
1660169400000|2022-08-10 22:10:00|910.7|902.9|908.88|901.08|911.66|903.86|908.14|900.34|691
1660169700000|2022-08-10 22:15:00|908.86|901.06|908.8|901|910.1|902.3|906.7|898.9|679
1660170000000|2022-08-10 22:20:00|908.66|900.86|911.03|903.23|911.52|903.72|908.66|900.86|627
1660170300000|2022-08-10 22:25:00|911.05|903.25|912.01|904.21|913.66|905.86|910.28|902.48|594
1660170600000|2022-08-10 22:30:00|912|904.2|910.9|903.1|912.21|904.41|909.81|902.01|545
1660170900000|2022-08-10 22:35:00|910.86|903.06|911.18|903.38|911.19|903.39|909.93|902.13|396
1660171200000|2022-08-10 22:40:00|911.19|903.39|910.39|902.59|911.47|903.67|909.94|902.14|494
1660171500000|2022-08-10 22:45:00|910.4|902.6|908.93|901.13|911.23|903.43|906.71|898.91|530
1660171800000|2022-08-10 22:50:00|908.92|901.12|908.69|900.89|909.11|901.31|907.09|899.29|507
1660172100000|2022-08-10 22:55:00|908.68|900.88|906.72|898.92|909.1|901.3|905.92|898.12|559
1660172400000|2022-08-10 23:00:00|906.71|898.91|906.46|898.66|907.7|899.9|905.71|897.91|574
1660172700000|2022-08-10 23:05:00|906.44|898.64|908.49|900.69|909.47|901.67|906.43|898.63|557
1660173000000|2022-08-10 23:10:00|908.5|900.7|907.79|899.99|908.72|900.92|906.73|898.93|511
1660173300000|2022-08-10 23:15:00|907.74|899.94|906.65|898.85|907.75|899.95|905.82|898.02|457
1660173600000|2022-08-10 23:20:00|906.63|898.83|905.01|897.21|906.87|899.07|904.14|896.34|471
1660173900000|2022-08-10 23:25:00|905|897.2|904.53|896.73|906.7|898.9|904.53|896.73|429
1660174200000|2022-08-10 23:30:00|904.58|896.78|905.78|897.98|906.17|898.37|904.58|896.78|510
1660174500000|2022-08-10 23:35:00|905.77|897.97|906.13|898.33|907.89|900.09|905.63|897.83|479
1660174800000|2022-08-10 23:40:00|906.16|898.36|906.16|898.36|906.94|899.14|906.11|898.31|425
1660175100000|2022-08-10 23:45:00|906.15|898.35|906.96|899.16|907|899.2|905.21|897.41|397
1660175400000|2022-08-10 23:50:00|906.95|899.15|909.56|901.76|910.12|902.32|906.44|898.64|547
1660175700000|2022-08-10 23:55:00|909.57|901.77|909.8|902|911.07|903.27|909.26|901.46|569
1660176000000|2022-08-11 00:00:00|909.82|902.02|909.87|902.07|913.89|906.09|909.53|901.73|749
1660176300000|2022-08-11 00:05:00|909.86|902.06|913.67|905.87|913.97|906.17|909.67|901.87|638
1660176600000|2022-08-11 00:10:00|913.73|905.93|915.62|907.82|916.75|908.95|912.75|904.95|686
1660176900000|2022-08-11 00:15:00|915.64|907.84|914.48|906.68|916.72|908.92|913.52|905.72|679
1660177200000|2022-08-11 00:20:00|914.46|906.66|908.53|900.73|914.83|907.03|907.28|899.48|662
1660177500000|2022-08-11 00:25:00|908.63|900.83|904.22|896.42|909.03|901.23|903.28|895.48|676
1660177800000|2022-08-11 00:30:00|904.23|896.43|900.65|892.85|905.56|897.76|897.74|889.94|754
1660178100000|2022-08-11 00:35:00|900.62|892.82|904.67|896.87|907.78|899.98|899.8|892|637
1660178400000|2022-08-11 00:40:00|904.66|896.86|906.23|898.43|906.52|898.72|903.78|895.98|602
1660178700000|2022-08-11 00:45:00|906.36|898.56|907.51|899.71|907.53|899.73|904.79|896.99|561
1660179000000|2022-08-11 00:50:00|907.49|899.69|911.03|903.23|912.89|905.09|906.99|899.19|846
1660179300000|2022-08-11 00:55:00|911.06|903.26|915.05|907.25|916.56|908.76|911.03|903.23|755
1660179600000|2022-08-11 01:00:00|914.98|907.18|914.32|906.52|916.76|908.96|913.91|906.11|725
1660179900000|2022-08-11 01:05:00|914.34|906.54|912.42|904.62|915|907.2|911.06|903.26|606
1660180200000|2022-08-11 01:10:00|912.43|904.63|913.55|905.75|915.1|907.3|912.22|904.42|686
1660180500000|2022-08-11 01:15:00|913.53|905.73|912.25|904.45|913.53|905.73|911.11|903.31|560
1660180800000|2022-08-11 01:20:00|912.3|904.5|919.05|911.25|920.06|912.26|912.18|904.38|758
1660181100000|2022-08-11 01:25:00|919.04|911.24|926.09|918.29|926.11|918.31|918.74|910.94|970
1660181400000|2022-08-11 01:30:00|926.1|918.3|923.29|915.49|926.48|918.68|921.71|913.91|830
1660181700000|2022-08-11 01:35:00|923.28|915.48|916.64|908.84|924.32|916.52|916.5|908.7|792
1660182000000|2022-08-11 01:40:00|916.62|908.82|916.85|909.05|918.33|910.53|914.94|907.14|687
1660182300000|2022-08-11 01:45:00|916.84|909.04|920.9|913.1|921.92|914.12|913.91|906.11|896
1660182600000|2022-08-11 01:50:00|920.96|913.16|920.43|912.63|923.17|915.37|919.3|911.5|852
1660182900000|2022-08-11 01:55:00|920.46|912.66|918.86|911.06|920.54|912.74|917.15|909.35|715
1660183200000|2022-08-11 02:00:00|918.82|911.02|913.05|905.25|919.48|911.68|912.86|905.06|668
1660183500000|2022-08-11 02:05:00|913.06|905.26|910.71|902.91|914.29|906.49|907.84|900.04|882
1660183800000|2022-08-11 02:10:00|910.76|902.96|911.18|903.38|911.7|903.9|908.75|900.95|643
1660184100000|2022-08-11 02:15:00|911.19|903.39|911|903.2|913.03|905.23|906.96|899.16|679
1660184400000|2022-08-11 02:20:00|911.01|903.21|912.86|905.06|913.83|906.03|911.01|903.21|577
1660184700000|2022-08-11 02:25:00|912.87|905.07|914.39|906.59|914.69|906.89|912.79|904.99|416
1660185000000|2022-08-11 02:30:00|914.38|906.58|919.47|911.67|919.52|911.72|913.69|905.89|658
1660185300000|2022-08-11 02:35:00|919.48|911.68|917.8|910|920.62|912.82|916.95|909.15|562
1660185600000|2022-08-11 02:40:00|917.81|910.01|912.26|904.46|917.86|910.06|912.19|904.39|558
1660185900000|2022-08-11 02:45:00|912.33|904.53|916.1|908.3|916.12|908.32|912.33|904.53|556
1660186200000|2022-08-11 02:50:00|916.11|908.31|915.85|908.05|917.2|909.4|915.77|907.97|337
1660186500000|2022-08-11 02:55:00|915.86|908.06|916.32|908.52|916.59|908.79|915.14|907.34|331
1660186800000|2022-08-11 03:00:00|916.31|908.51|915.51|907.71|918.05|910.25|914.95|907.15|505
1660187100000|2022-08-11 03:05:00|915.53|907.73|914.78|906.98|915.63|907.83|912.41|904.61|481
1660187400000|2022-08-11 03:10:00|914.85|907.05|916.18|908.38|917.24|909.44|914.85|907.05|458
1660187700000|2022-08-11 03:15:00|916.23|908.43|918.4|910.6|919.65|911.85|915.18|907.38|628
1660188000000|2022-08-11 03:20:00|918.36|910.56|918.63|910.83|919.37|911.57|917.93|910.13|410
1660188300000|2022-08-11 03:25:00|918.64|910.84|915.64|907.84|918.64|910.84|915.06|907.26|445
1660188600000|2022-08-11 03:30:00|915.67|907.87|915.91|908.11|917|909.2|915.54|907.74|571
1660188900000|2022-08-11 03:35:00|915.92|908.12|915.91|908.11|916.84|909.04|915.38|907.58|529
1660189200000|2022-08-11 03:40:00|915.9|908.1|914.17|906.37|916.13|908.33|914.08|906.28|565
1660189500000|2022-08-11 03:45:00|914.16|906.36|914.6|906.8|915.11|907.31|912.95|905.15|463
1660189800000|2022-08-11 03:50:00|914.58|906.78|911.54|903.74|914.72|906.92|911.54|903.74|468
1660190100000|2022-08-11 03:55:00|911.47|903.67|912.13|904.33|912.26|904.46|910.58|902.78|429
1660190400000|2022-08-11 04:00:00|912.1|904.3|912.93|905.13|912.94|905.14|911.77|903.97|511
1660190700000|2022-08-11 04:05:00|912.94|905.14|917.23|909.43|919.16|911.36|912.66|904.86|608
1660191000000|2022-08-11 04:10:00|917.26|909.46|918.71|910.91|918.77|910.97|916.52|908.72|358
1660191300000|2022-08-11 04:15:00|918.73|910.93|917.77|909.97|918.75|910.95|916.94|909.14|426
1660191600000|2022-08-11 04:20:00|917.75|909.95|915.59|907.79|917.75|909.95|915.45|907.65|384
1660191900000|2022-08-11 04:25:00|915.57|907.77|914.48|906.68|915.64|907.84|913.68|905.88|391
1660192200000|2022-08-11 04:30:00|914.51|906.71|915.28|907.48|915.81|908.01|913.15|905.35|412
1660192500000|2022-08-11 04:35:00|915.29|907.49|913.43|905.63|915.89|908.09|913.43|905.63|356
1660192800000|2022-08-11 04:40:00|913.44|905.64|915.78|907.98|917.27|909.47|913.3|905.5|473
1660193100000|2022-08-11 04:45:00|915.79|907.99|914.68|906.88|915.98|908.18|914.61|906.81|369
1660193400000|2022-08-11 04:50:00|914.66|906.86|915.79|907.99|915.95|908.15|913.22|905.42|432
1660193700000|2022-08-11 04:55:00|915.72|907.92|915.88|908.08|916.29|908.49|914.67|906.87|572
1660194000000|2022-08-11 05:00:00|915.97|908.17|914.03|906.23|915.97|908.17|914.02|906.22|442
1660194300000|2022-08-11 05:05:00|914.02|906.22|917.57|909.77|918.86|911.06|913.64|905.84|577
1660194600000|2022-08-11 05:10:00|917.62|909.82|919.04|911.24|919.47|911.67|917.29|909.49|546
1660194900000|2022-08-11 05:15:00|919.07|911.27|918.87|911.07|919.52|911.72|917.23|909.43|582
1660195200000|2022-08-11 05:20:00|918.88|911.08|917.74|909.94|919.56|911.76|917.68|909.88|517
1660195500000|2022-08-11 05:25:00|917.75|909.95|915.71|907.91|917.75|909.95|914.32|906.52|552
1660195800000|2022-08-11 05:30:00|915.72|907.92|918.42|910.62|919.49|911.69|915.4|907.6|618
1660196100000|2022-08-11 05:35:00|918.44|910.64|917.85|910.05|918.75|910.95|917.51|909.71|448
1660196400000|2022-08-11 05:40:00|917.87|910.07|916.4|908.6|918.18|910.38|915.75|907.95|429
1660196700000|2022-08-11 05:45:00|916.44|908.64|918.13|910.33|918.36|910.56|915.41|907.61|483
1660197000000|2022-08-11 05:50:00|918.1|910.3|911.22|903.42|918.17|910.37|911.22|903.42|594
1660197300000|2022-08-11 05:55:00|911.21|903.41|914.86|907.06|914.94|907.14|910.16|902.36|568
1660197600000|2022-08-11 06:00:00|914.21|906.41|913.67|905.87|915.24|907.44|913.45|905.65|521
1660197900000|2022-08-11 06:05:00|913.64|905.84|913.77|905.97|915.02|907.22|913.07|905.27|508
1660198200000|2022-08-11 06:10:00|913.78|905.98|912.33|904.53|913.89|906.09|911.16|903.36|503
1660198500000|2022-08-11 06:15:00|912.32|904.52|910.96|903.16|912.67|904.87|910.44|902.64|536
1660198800000|2022-08-11 06:20:00|910.95|903.15|914.51|906.71|915.36|907.56|910.76|902.96|584
1660199100000|2022-08-11 06:25:00|914.52|906.72|913.69|905.89|915.86|908.06|912.96|905.16|500
1660199400000|2022-08-11 06:30:00|913.66|905.86|911.63|903.83|914.9|907.1|911.63|903.83|566
1660199700000|2022-08-11 06:35:00|911.56|903.76|911.86|904.06|912.44|904.64|910.67|902.87|737
1660200000000|2022-08-11 06:40:00|911.88|904.08|912.9|905.1|913.22|905.42|910.25|902.45|569
1660200300000|2022-08-11 06:45:00|912.93|905.13|913.02|905.22|913.26|905.46|911.83|904.03|459
1660200600000|2022-08-11 06:50:00|913|905.2|913.1|905.3|913.91|906.11|912.57|904.77|406
1660200900000|2022-08-11 06:55:00|913.12|905.32|913.7|905.9|914.05|906.25|912.58|904.78|309
1660201200000|2022-08-11 07:00:00|913.68|905.88|913.67|905.87|914.16|906.36|912.84|905.04|469
1660201500000|2022-08-11 07:05:00|913.68|905.88|915.06|907.26|915.68|907.88|912.62|904.82|538
1660201800000|2022-08-11 07:10:00|915.05|907.25|913.42|905.62|915.2|907.4|913.34|905.54|436
1660202100000|2022-08-11 07:15:00|913.41|905.61|914.18|906.38|914.93|907.13|912.82|905.02|502
1660202400000|2022-08-11 07:20:00|914.21|906.41|915.47|907.67|916.49|908.69|914.18|906.38|534
1660202700000|2022-08-11 07:25:00|915.49|907.69|914.57|906.77|915.49|907.69|913.52|905.72|484
1660203000000|2022-08-11 07:30:00|914.56|906.76|912.59|904.79|918.68|910.88|911.97|904.17|754
1660203300000|2022-08-11 07:35:00|912.57|904.77|912.58|904.78|913.51|905.71|911.68|903.88|587
1660203600000|2022-08-11 07:40:00|912.57|904.77|906.69|898.89|912.66|904.86|905.37|897.57|828
1660203900000|2022-08-11 07:45:00|906.71|898.91|904.86|897.06|908.28|900.48|902.65|894.85|814
1660204200000|2022-08-11 07:50:00|904.85|897.05|899.52|891.72|904.88|897.08|895.71|887.91|774
1660204500000|2022-08-11 07:55:00|899.48|891.68|901.45|893.65|901.67|893.87|898.78|890.98|639
1660204800000|2022-08-11 08:00:00|901.47|893.67|897.44|889.64|901.55|893.75|897.42|889.62|702
1660205100000|2022-08-11 08:05:00|897.45|889.65|900.02|892.22|900.95|893.15|897.24|889.44|628
1660205400000|2022-08-11 08:10:00|899.98|892.18|899.96|892.16|900.8|893|899.49|891.69|415
1660205700000|2022-08-11 08:15:00|899.95|892.15|902.19|894.39|903.67|895.87|899.88|892.08|529
1660206000000|2022-08-11 08:20:00|902.16|894.36|903.1|895.3|904.47|896.67|901.98|894.18|497
1660206300000|2022-08-11 08:25:00|903.11|895.31|902.03|894.23|903.57|895.77|901.88|894.08|378
1660206600000|2022-08-11 08:30:00|901.98|894.18|902.9|895.1|903.64|895.84|900.94|893.14|512
1660206900000|2022-08-11 08:35:00|902.91|895.11|901.95|894.15|903.28|895.48|901.74|893.94|554
1660207200000|2022-08-11 08:40:00|901.97|894.17|902.05|894.25|903.49|895.69|901.86|894.06|313
1660207500000|2022-08-11 08:45:00|902|894.2|901.95|894.15|902.44|894.64|901.23|893.43|415
1660207800000|2022-08-11 08:50:00|901.96|894.16|901.26|893.46|902.09|894.29|898.63|890.83|639
1660208100000|2022-08-11 08:55:00|901.27|893.47|903.52|895.72|904.24|896.44|901.26|893.46|635
1660208400000|2022-08-11 09:00:00|903.49|895.69|902.62|894.82|903.5|895.7|902.35|894.55|395
1660208700000|2022-08-11 09:05:00|902.67|894.87|902.62|894.82|903.16|895.36|901.35|893.55|401
1660209000000|2022-08-11 09:10:00|902.6|894.8|901.66|893.86|902.67|894.87|901.54|893.74|341
1660209300000|2022-08-11 09:15:00|901.69|893.89|900.8|893|902.14|894.34|900.65|892.85|465
1660209600000|2022-08-11 09:20:00|900.78|892.98|900.13|892.33|901.57|893.77|900.08|892.28|402
1660209900000|2022-08-11 09:25:00|900.12|892.32|900.67|892.87|900.99|893.19|900.07|892.27|308
1660210200000|2022-08-11 09:30:00|900.69|892.89|901.26|893.46|901.63|893.83|900.04|892.24|324
1660210500000|2022-08-11 09:35:00|901.35|893.55|903.65|895.85|903.68|895.88|900.87|893.07|433
1660210800000|2022-08-11 09:40:00|903.7|895.9|903.62|895.82|903.84|896.04|901.61|893.81|324
1660211100000|2022-08-11 09:45:00|903.67|895.87|902.36|894.56|903.97|896.17|902.1|894.3|365
1660211400000|2022-08-11 09:50:00|902.35|894.55|901.24|893.44|902.35|894.55|900.87|893.07|506
1660211700000|2022-08-11 09:55:00|901.38|893.58|900.58|892.78|901.38|893.58|900.25|892.45|415
1660212000000|2022-08-11 10:00:00|900.59|892.79|900.72|892.92|901.19|893.39|899.87|892.07|509
1660212300000|2022-08-11 10:05:00|900.73|892.93|899.14|891.34|901.05|893.25|898.79|890.99|420
1660212600000|2022-08-11 10:10:00|899.11|891.31|899.27|891.47|899.91|892.11|897.58|889.78|514
1660212900000|2022-08-11 10:15:00|899.28|891.48|899.31|891.51|899.79|891.99|898.7|890.9|388
1660213200000|2022-08-11 10:20:00|899.37|891.57|902.37|894.57|904.66|896.86|898.89|891.09|410
1660213500000|2022-08-11 10:25:00|902.36|894.56|902.73|894.93|903.14|895.34|902.11|894.31|360
1660213800000|2022-08-11 10:30:00|902.71|894.91|904.87|897.07|906.23|898.43|902.67|894.87|401
1660214100000|2022-08-11 10:35:00|904.85|897.05|905.57|897.77|905.81|898.01|903.87|896.07|429
1660214400000|2022-08-11 10:40:00|905.56|897.76|902.82|895.02|905.57|897.77|902.19|894.39|499
1660214700000|2022-08-11 10:45:00|902.81|895.01|905.78|897.98|906.29|898.49|902.47|894.67|492
1660215000000|2022-08-11 10:50:00|905.76|897.96|905.58|897.78|907.53|899.73|905.49|897.69|378
1660215300000|2022-08-11 10:55:00|905.59|897.79|905.78|897.98|907.64|899.84|905.59|897.79|454
1660215600000|2022-08-11 11:00:00|905.79|897.99|906.61|898.81|906.77|898.97|905.31|897.51|390
1660215900000|2022-08-11 11:05:00|906.6|898.8|906.78|898.98|907.86|900.06|906.07|898.27|505
1660216200000|2022-08-11 11:10:00|906.84|899.04|906.86|899.06|907.01|899.21|905.99|898.19|420
1660216500000|2022-08-11 11:15:00|906.87|899.07|906.21|898.41|907.46|899.66|906.21|898.41|374
1660216800000|2022-08-11 11:20:00|906.23|898.43|905.29|897.49|906.74|898.94|904.75|896.95|356
1660217100000|2022-08-11 11:25:00|905.26|897.46|907.05|899.25|907.2|899.4|905.06|897.26|426
1660217400000|2022-08-11 11:30:00|907.03|899.23|904.73|896.93|907.68|899.88|904|896.2|462
1660217700000|2022-08-11 11:35:00|904.76|896.96|906.63|898.83|907.01|899.21|904.49|896.69|384
1660218000000|2022-08-11 11:40:00|906.64|898.84|906.83|899.03|906.84|899.04|905.68|897.88|348
1660218300000|2022-08-11 11:45:00|906.7|898.9|905.95|898.15|907.25|899.45|905.42|897.62|564
1660218600000|2022-08-11 11:50:00|905.96|898.16|908.47|900.67|909.74|901.94|905.66|897.86|778
1660218900000|2022-08-11 11:55:00|908.45|900.65|906.8|899|909.23|901.43|906.39|898.59|700
1660219200000|2022-08-11 12:00:00|906.81|899.01|905.94|898.14|908.54|900.74|905.48|897.68|769
1660219500000|2022-08-11 12:05:00|905.98|898.18|909.83|902.03|910.7|902.9|905.94|898.14|587
1660219800000|2022-08-11 12:10:00|909.82|902.02|912.89|905.09|913.27|905.47|908.96|901.16|794
1660220100000|2022-08-11 12:15:00|912.9|905.1|916.34|908.54|916.41|908.61|911.98|904.18|893
1660220400000|2022-08-11 12:20:00|916.41|908.61|918.7|910.9|920.73|912.93|916.2|908.4|866
1660220700000|2022-08-11 12:25:00|918.72|910.92|916.26|908.46|920.55|912.75|915.98|908.18|909
1660221000000|2022-08-11 12:30:00|916.31|908.51|913.96|906.16|925.12|917.32|912.49|904.69|1084
1660221300000|2022-08-11 12:35:00|913.95|906.15|919.29|911.49|920.49|912.69|911.91|904.11|918
1660221600000|2022-08-11 12:40:00|919.36|911.56|917.08|909.28|921.17|913.37|916.49|908.69|849
1660221900000|2022-08-11 12:45:00|917.09|909.29|916.33|908.53|919.74|911.94|914.64|906.84|774
1660222200000|2022-08-11 12:50:00|916.3|908.5|917.45|909.65|919.34|911.54|915.65|907.85|718
1660222500000|2022-08-11 12:55:00|917.43|909.63|920.36|912.56|920.88|913.08|917.34|909.54|753
1660222800000|2022-08-11 13:00:00|920.35|912.55|917.96|910.16|921.3|913.5|916.93|909.13|807
1660223100000|2022-08-11 13:05:00|918.01|910.21|917.85|910.05|918.26|910.46|915.45|907.65|678
1660223400000|2022-08-11 13:10:00|917.83|910.03|913.76|905.96|918.3|910.5|913.65|905.85|782
1660223700000|2022-08-11 13:15:00|913.79|905.99|910.53|902.73|914.07|906.27|908.07|900.27|819
1660224000000|2022-08-11 13:20:00|910.52|902.72|909.51|901.71|911.95|904.15|909.32|901.52|709
1660224300000|2022-08-11 13:25:00|909.48|901.68|914.97|907.17|915.25|907.45|909.24|901.44|727
1660224600000|2022-08-11 13:30:00|914.84|907.04|913.06|905.26|916.33|908.53|913.06|905.26|899
1660224900000|2022-08-11 13:35:00|913|905.2|912.23|904.43|914.55|906.75|910.22|902.42|876
1660225200000|2022-08-11 13:40:00|912.24|904.44|912.67|904.87|915.93|908.13|912.24|904.44|734
1660225500000|2022-08-11 13:45:00|912.69|904.89|911.7|903.9|915.12|907.32|911.28|903.48|793
1660225800000|2022-08-11 13:50:00|911.69|903.89|914.33|906.53|914.79|906.99|911.66|903.86|570
1660226100000|2022-08-11 13:55:00|914.32|906.52|913.54|905.74|914.61|906.81|912.37|904.57|643
1660226400000|2022-08-11 14:00:00|913.55|905.75|914.3|906.5|916.17|908.37|913.55|905.75|754
1660226700000|2022-08-11 14:05:00|914.37|906.57|915.95|908.15|916.88|909.08|913.53|905.73|746
1660227000000|2022-08-11 14:10:00|915.94|908.14|915.42|907.62|917.57|909.77|914.54|906.74|732
1660227300000|2022-08-11 14:15:00|915.43|907.63|913.07|905.27|915.93|908.13|912.19|904.39|703
1660227600000|2022-08-11 14:20:00|913.06|905.26|911.89|904.09|914.16|906.36|911.6|903.8|756
1660227900000|2022-08-11 14:25:00|911.88|904.08|903.37|895.57|911.95|904.15|903.24|895.44|682
1660228200000|2022-08-11 14:30:00|903.38|895.58|902.33|894.53|907.14|899.34|902.24|894.44|787
1660228500000|2022-08-11 14:35:00|902.39|894.59|898.78|890.98|904.31|896.51|897.5|889.7|861
1660228800000|2022-08-11 14:40:00|898.92|891.12|895.77|887.97|899.61|891.81|892.37|884.57|915
1660229100000|2022-08-11 14:45:00|895.78|887.98|895.73|887.93|898.61|890.81|894.44|886.64|863
1660229400000|2022-08-11 14:50:00|895.74|887.94|900.93|893.13|902.83|895.03|895.48|887.68|828
1660229700000|2022-08-11 14:55:00|900.94|893.14|899.48|891.68|901.31|893.51|899.13|891.33|745
1660230000000|2022-08-11 15:00:00|899.49|891.69|899.75|891.95|900.6|892.8|897.65|889.85|823
1660230300000|2022-08-11 15:05:00|899.73|891.93|895.52|887.72|900.44|892.64|894.53|886.73|875
1660230600000|2022-08-11 15:10:00|895.6|887.8|894.76|886.96|898.37|890.57|894.61|886.81|743
1660230900000|2022-08-11 15:15:00|894.67|886.87|893.83|886.03|898.18|890.38|892.82|885.02|764
1660231200000|2022-08-11 15:20:00|893.7|885.9|897.26|889.46|898.14|890.34|893.7|885.9|820
1660231500000|2022-08-11 15:25:00|897.25|889.45|898.06|890.26|898.31|890.51|895.84|888.04|705
1660231800000|2022-08-11 15:30:00|898.01|890.21|899.94|892.14|901.08|893.28|897.11|889.31|673
1660232100000|2022-08-11 15:35:00|899.91|892.11|896.68|888.88|900.78|892.98|896.01|888.21|664
1660232400000|2022-08-11 15:40:00|896.7|888.9|894.56|886.76|897.18|889.38|894.19|886.39|580
1660232700000|2022-08-11 15:45:00|894.54|886.74|891.63|883.83|894.54|886.74|887.59|879.79|872
1660233000000|2022-08-11 15:50:00|891.62|883.82|889.67|881.87|891.64|883.84|887.56|879.76|867
1660233300000|2022-08-11 15:55:00|889.66|881.86|890.45|882.65|891.64|883.84|889.61|881.81|703
1660233600000|2022-08-11 16:00:00|890.43|882.63|892.23|884.43|893.19|885.39|889.52|881.72|709
1660233900000|2022-08-11 16:05:00|892.21|884.41|893.13|885.33|893.98|886.18|889.74|881.94|729
1660234200000|2022-08-11 16:10:00|893.14|885.34|891.39|883.59|894.06|886.26|891.11|883.31|687
1660234500000|2022-08-11 16:15:00|891.44|883.64|894.07|886.27|894.95|887.15|890.47|882.67|680
1660234800000|2022-08-11 16:20:00|894.1|886.3|894.98|887.18|895.68|887.88|893.28|885.48|592
1660235100000|2022-08-11 16:25:00|894.99|887.19|897.1|889.3|897.13|889.33|894.95|887.15|514
1660235400000|2022-08-11 16:30:00|897.11|889.31|897.95|890.15|899.08|891.28|896.71|888.91|545
1660235700000|2022-08-11 16:35:00|897.93|890.13|894.73|886.93|898.4|890.6|894.71|886.91|567
1660236000000|2022-08-11 16:40:00|894.71|886.91|897.15|889.35|897.74|889.94|894.63|886.83|608
1660236300000|2022-08-11 16:45:00|897.17|889.37|898.05|890.25|898.53|890.73|896.3|888.5|561
1660236600000|2022-08-11 16:50:00|898.04|890.24|898.58|890.78|899.08|891.28|897.88|890.08|489
1660236900000|2022-08-11 16:55:00|898.59|890.79|899.48|891.68|900.01|892.21|898.42|890.62|476
1660237200000|2022-08-11 17:00:00|899.5|891.7|898.82|891.02|900.15|892.35|897.17|889.37|628
1660237500000|2022-08-11 17:05:00|898.8|891|898.75|890.95|900.61|892.81|898.56|890.76|588
1660237800000|2022-08-11 17:10:00|898.76|890.96|901.22|893.42|901.45|893.65|898.11|890.31|486
1660238100000|2022-08-11 17:15:00|901.21|893.41|903.06|895.26|903.32|895.52|901.21|893.41|443
1660238400000|2022-08-11 17:20:00|903.1|895.3|904.15|896.35|904.51|896.71|902.43|894.63|437
1660238700000|2022-08-11 17:25:00|904.14|896.34|904.79|896.99|905.44|897.64|903.04|895.24|512
1660239000000|2022-08-11 17:30:00|904.77|896.97|906.4|898.6|908.21|900.41|904.01|896.21|565
1660239300000|2022-08-11 17:35:00|906.43|898.63|909.18|901.38|910.06|902.26|906.06|898.26|512
1660239600000|2022-08-11 17:40:00|909.24|901.44|910.57|902.77|912.81|905.01|909.24|901.44|438
1660239900000|2022-08-11 17:45:00|910.58|902.78|906.09|898.29|910.59|902.79|905.99|898.19|606
1660240200000|2022-08-11 17:50:00|906.1|898.3|905.42|897.62|906.69|898.89|904.57|896.77|518
1660240500000|2022-08-11 17:55:00|905.4|897.6|906.41|898.61|907.26|899.46|904.87|897.07|514
1660240800000|2022-08-11 18:00:00|906.38|898.58|903.23|895.43|907.2|899.4|902.89|895.09|671
1660241100000|2022-08-11 18:05:00|903.24|895.44|905.95|898.15|906.16|898.36|902.19|894.39|689
1660241400000|2022-08-11 18:10:00|905.93|898.13|897.17|889.37|906.05|898.25|896.82|889.02|824
1660241700000|2022-08-11 18:15:00|897.18|889.38|894.72|886.92|897.18|889.38|891.09|883.29|882
1660242000000|2022-08-11 18:20:00|894.76|886.96|897.02|889.22|897.9|890.1|891.66|883.86|856
1660242300000|2022-08-11 18:25:00|897.17|889.37|899.87|892.07|900.52|892.72|896.73|888.93|640
1660242600000|2022-08-11 18:30:00|899.86|892.06|902.19|894.39|902.83|895.03|899.84|892.04|675
1660242900000|2022-08-11 18:35:00|902.21|894.41|904.55|896.75|905.01|897.21|901.37|893.57|609
1660243200000|2022-08-11 18:40:00|904.58|896.78|905.22|897.42|906.54|898.74|904.37|896.57|582
1660243500000|2022-08-11 18:45:00|905.27|897.47|909.05|901.25|909.46|901.66|905.27|897.47|568
1660243800000|2022-08-11 18:50:00|909.04|901.24|903.15|895.35|909.04|901.24|902.42|894.62|663
1660244100000|2022-08-11 18:55:00|903.14|895.34|907.15|899.35|908.64|900.84|902.98|895.18|567
1660244400000|2022-08-11 19:00:00|907.17|899.37|910.6|902.8|911.02|903.22|906.37|898.57|515
1660244700000|2022-08-11 19:05:00|910.61|902.81|909.42|901.62|911.08|903.28|908.53|900.73|565
1660245000000|2022-08-11 19:10:00|909.41|901.61|906.45|898.65|909.58|901.78|904.46|896.66|673
1660245300000|2022-08-11 19:15:00|906.46|898.66|910.3|902.5|910.76|902.96|905.91|898.11|684
1660245600000|2022-08-11 19:20:00|910.31|902.51|913.37|905.57|913.51|905.71|910.31|902.51|690
1660245900000|2022-08-11 19:25:00|913.39|905.59|914|906.2|915.51|907.71|913|905.2|688
1660246200000|2022-08-11 19:30:00|914.01|906.21|915.24|907.44|917.67|909.87|911.94|904.14|739
1660246500000|2022-08-11 19:35:00|915.36|907.56|917.8|910|917.93|910.13|914.67|906.87|613
1660246800000|2022-08-11 19:40:00|917.83|910.03|919.67|911.87|919.81|912.01|916.81|909.01|635
1660247100000|2022-08-11 19:45:00|919.63|911.83|918.34|910.54|919.86|912.06|918.27|910.47|649
1660247400000|2022-08-11 19:50:00|918.24|910.44|918.71|910.91|919.11|911.31|916.09|908.29|636
1660247700000|2022-08-11 19:55:00|918.69|910.89|915.8|908|918.73|910.93|915.07|907.27|581
1660248000000|2022-08-11 20:00:00|915.87|908.07|914.66|906.86|917.15|909.35|913.8|906|684
1660248300000|2022-08-11 20:05:00|914.68|906.88|910.76|902.96|914.69|906.89|909.38|901.58|700
1660248600000|2022-08-11 20:10:00|910.77|902.97|913.43|905.63|913.64|905.84|909.74|901.94|651
1660248900000|2022-08-11 20:15:00|913.39|905.59|908.99|901.19|914.6|906.8|908.68|900.88|520
1660249200000|2022-08-11 20:20:00|909.02|901.22|908.31|900.51|910.24|902.44|906.11|898.31|514
1660249500000|2022-08-11 20:25:00|908.28|900.48|912.69|904.89|912.69|904.89|908.28|900.48|475
1660249800000|2022-08-11 20:30:00|912.67|904.87|915.63|907.83|915.83|908.03|912.18|904.38|486
1660250100000|2022-08-11 20:35:00|915.62|907.82|915.49|907.69|916.28|908.48|915.34|907.54|316
1660250400000|2022-08-11 20:40:00|915.53|907.73|915.29|907.49|917.32|909.52|915.02|907.22|446
1660250700000|2022-08-11 20:45:00|915.27|907.47|911.54|903.74|916.59|908.79|911.44|903.64|640
1660251000000|2022-08-11 20:50:00|911.48|903.68|912.58|904.78|912.98|905.18|911.13|903.33|424
1660251300000|2022-08-11 20:55:00|912.87|905.07|917.72|909.92|918.18|910.38|912.77|904.97|534
1660251600000|2022-08-11 21:00:00|917.77|909.97|916.65|908.85|918.11|910.31|914.47|906.67|521
1660251900000|2022-08-11 21:05:00|916.67|908.87|917.16|909.36|917.59|909.79|916.36|908.56|369
1660252200000|2022-08-11 21:10:00|917.24|909.44|914.65|906.85|917.24|909.44|914.28|906.48|347
1660252500000|2022-08-11 21:15:00|914.71|906.91|916.61|908.81|916.63|908.83|914.24|906.44|218
1660252800000|2022-08-11 21:20:00|916.6|908.8|915.11|907.31|917.05|909.25|914.93|907.13|283
1660253100000|2022-08-11 21:25:00|915.09|907.29|914.25|906.45|915.28|907.48|914.11|906.31|376
1660253400000|2022-08-11 21:30:00|914.18|906.38|917.12|909.32|917.3|909.5|913.76|905.96|416
1660253700000|2022-08-11 21:35:00|917.1|909.3|914.15|906.35|918.36|910.56|913.83|906.03|462
1660254000000|2022-08-11 21:40:00|914.14|906.34|911.97|904.17|914.14|906.34|911.41|903.61|527
1660254300000|2022-08-11 21:45:00|911.99|904.19|906.51|898.71|912.21|904.41|904.95|897.15|715
1660254600000|2022-08-11 21:50:00|906.48|898.68|908.17|900.37|909.55|901.75|905.92|898.12|717
1660254900000|2022-08-11 21:55:00|908.22|900.42|908.93|901.13|909.73|901.93|908.09|900.29|576
1660255200000|2022-08-11 22:00:00|908.92|901.12|908.22|900.42|909.93|902.13|907.14|899.34|707
1660255500000|2022-08-11 22:05:00|908.2|900.4|905.64|897.84|908.5|900.7|905.21|897.41|623
1660255800000|2022-08-11 22:10:00|905.65|897.85|903.76|895.96|905.85|898.05|903.22|895.42|647
1660256100000|2022-08-11 22:15:00|903.77|895.97|902.02|894.22|905.39|897.59|901.37|893.57|611
1660256400000|2022-08-11 22:20:00|902.05|894.25|900.12|892.32|903|895.2|899.62|891.82|554
1660256700000|2022-08-11 22:25:00|900.09|892.29|900.61|892.81|902.8|895|900.07|892.27|550
1660257000000|2022-08-11 22:30:00|900.6|892.8|903.98|896.18|904.5|896.7|900.57|892.77|481
1660257300000|2022-08-11 22:35:00|903.97|896.17|904.02|896.22|905.07|897.27|903.83|896.03|324
1660257600000|2022-08-11 22:40:00|904.01|896.21|905.74|897.94|906.02|898.22|903.49|895.69|448
1660257900000|2022-08-11 22:45:00|905.75|897.95|903.55|895.75|907.06|899.26|902.68|894.88|499
1660258200000|2022-08-11 22:50:00|903.56|895.76|900.21|892.41|903.58|895.78|900.15|892.35|516
1660258500000|2022-08-11 22:55:00|900.15|892.35|898.61|890.81|901.37|893.57|897.07|889.27|763
1660258800000|2022-08-11 23:00:00|898.6|890.8|905.68|897.88|906.08|898.28|897.45|889.65|773
1660259100000|2022-08-11 23:05:00|905.78|897.98|899.06|891.26|905.81|898.01|899.03|891.23|627
1660259400000|2022-08-11 23:10:00|899.25|891.45|900.68|892.88|901.27|893.47|897.06|889.26|590
1660259700000|2022-08-11 23:15:00|900.65|892.85|903.63|895.83|904.78|896.98|900.21|892.41|591
1660260000000|2022-08-11 23:20:00|903.64|895.84|902.74|894.94|904.5|896.7|901.72|893.92|629
1660260300000|2022-08-11 23:25:00|902.75|894.95|900.45|892.65|902.75|894.95|898.59|890.79|549
1660260600000|2022-08-11 23:30:00|900.46|892.66|897.24|889.44|900.62|892.82|897.05|889.25|496
1660260900000|2022-08-11 23:35:00|897.25|889.45|897.41|889.61|897.52|889.72|894.6|886.8|666
1660261200000|2022-08-11 23:40:00|897.4|889.6|900.74|892.94|902.03|894.23|896.85|889.05|658
1660261500000|2022-08-11 23:45:00|900.81|893.01|900.1|892.3|901.8|894|899.36|891.56|516
1660261800000|2022-08-11 23:50:00|900.14|892.34|899.88|892.08|901.56|893.76|899.26|891.46|500
1660262100000|2022-08-11 23:55:00|899.92|892.12|900.14|892.34|900.79|892.99|899.7|891.9|430
1660262400000|2022-08-12 00:00:00|900.19|892.39|901.86|894.06|903.64|895.84|900.08|892.28|658
1660262700000|2022-08-12 00:05:00|901.87|894.07|893.57|885.77|901.89|894.09|893.1|885.3|727
1660263000000|2022-08-12 00:10:00|893.58|885.78|887.04|879.24|896.05|888.25|886.88|879.08|831
1660263300000|2022-08-12 00:15:00|887.03|879.23|887.93|880.13|889.18|881.38|884.31|876.51|971
1660263600000|2022-08-12 00:20:00|887.88|880.08|887.93|880.13|889.67|881.87|886.12|878.32|773
1660263900000|2022-08-12 00:25:00|887.97|880.17|891.24|883.44|891.82|884.02|886.83|879.03|756
1660264200000|2022-08-12 00:30:00|891.1|883.3|896.66|888.86|899.5|891.7|891.09|883.29|864
1660264500000|2022-08-12 00:35:00|896.69|888.89|899.29|891.49|901.07|893.27|896.38|888.58|707
1660264800000|2022-08-12 00:40:00|899.3|891.5|895.81|888.01|899.3|891.5|894.89|887.09|676
1660265100000|2022-08-12 00:45:00|895.77|887.97|896.74|888.94|897.27|889.47|894.43|886.63|755
1660265400000|2022-08-12 00:50:00|896.75|888.95|897.7|889.9|898.56|890.76|895.89|888.09|678
1660265700000|2022-08-12 00:55:00|897.86|890.06|897.02|889.22|898.33|890.53|896.68|888.88|589
1660266000000|2022-08-12 01:00:00|897.04|889.24|897.77|889.97|898.22|890.42|896.6|888.8|516
1660266300000|2022-08-12 01:05:00|897.73|889.93|896.63|888.83|899.25|891.45|896.14|888.34|499
1660266600000|2022-08-12 01:10:00|896.68|888.88|896.33|888.53|898.47|890.67|895.5|887.7|411
1660266900000|2022-08-12 01:15:00|896.37|888.57|898.64|890.84|898.89|891.09|896.34|888.54|333
1660267200000|2022-08-12 01:20:00|898.58|890.78|899.24|891.44|899.8|892|897.77|889.97|428
1660267500000|2022-08-12 01:25:00|899.21|891.41|903.85|896.05|905.54|897.74|898.83|891.03|455
1660267800000|2022-08-12 01:30:00|903.97|896.17|906.55|898.75|907.41|899.61|903.59|895.79|563
1660268100000|2022-08-12 01:35:00|906.56|898.76|900.98|893.18|906.56|898.76|898.87|891.07|627
1660268400000|2022-08-12 01:40:00|900.99|893.19|901.47|893.67|902.87|895.07|900.8|893|545
1660268700000|2022-08-12 01:45:00|901.49|893.69|898.2|890.4|901.67|893.87|898.04|890.24|511
1660269000000|2022-08-12 01:50:00|898.18|890.38|896.77|888.97|898.5|890.7|896.62|888.82|507
1660269300000|2022-08-12 01:55:00|896.75|888.95|898.19|890.39|899.15|891.35|896.37|888.57|448
1660269600000|2022-08-12 02:00:00|898.18|890.38|898.75|890.95|900.71|892.91|897.08|889.28|564
1660269900000|2022-08-12 02:05:00|898.71|890.91|897.79|889.99|898.71|890.91|896.14|888.34|497
1660270200000|2022-08-12 02:10:00|897.8|890|887.74|879.94|897.8|890|887.48|879.68|767
1660270500000|2022-08-12 02:15:00|887.89|880.09|891.27|883.47|891.81|884.01|887.78|879.98|729
1660270800000|2022-08-12 02:20:00|891.25|883.45|894.41|886.61|894.78|886.98|891.2|883.4|432
1660271100000|2022-08-12 02:25:00|894.4|886.6|898.11|890.31|898.2|890.4|893.89|886.09|578
1660271400000|2022-08-12 02:30:00|898.09|890.29|900.74|892.94|900.85|893.05|897.66|889.86|620
1660271700000|2022-08-12 02:35:00|900.77|892.97|901.36|893.56|902.37|894.57|900.31|892.51|600
1660272000000|2022-08-12 02:40:00|901.34|893.54|901.47|893.67|902.77|894.97|900.8|893|391
1660272300000|2022-08-12 02:45:00|901.49|893.69|903.87|896.07|904.41|896.61|901.49|893.69|492
1660272600000|2022-08-12 02:50:00|903.86|896.06|907.25|899.45|911.25|903.45|903.86|896.06|836
1660272900000|2022-08-12 02:55:00|907.35|899.55|905.51|897.71|907.68|899.88|905.26|897.46|630
1660273200000|2022-08-12 03:00:00|905.53|897.73|906.84|899.04|906.99|899.19|902.96|895.16|662
1660273500000|2022-08-12 03:05:00|906.87|899.07|905.12|897.32|908.35|900.55|904.42|896.62|586
1660273800000|2022-08-12 03:10:00|905.1|897.3|906.27|898.47|906.43|898.63|904.89|897.09|388
1660274100000|2022-08-12 03:15:00|906.36|898.56|908.91|901.11|909.09|901.29|905.5|897.7|535
1660274400000|2022-08-12 03:20:00|908.92|901.12|908.47|900.67|910.03|902.23|907.6|899.8|510
1660274700000|2022-08-12 03:25:00|908.51|900.71|911.54|903.74|912.97|905.17|908.51|900.71|563
1660275000000|2022-08-12 03:30:00|911.56|903.76|910.78|902.98|911.67|903.87|908.56|900.76|577
1660275300000|2022-08-12 03:35:00|910.79|902.99|909.75|901.95|912.2|904.4|909.25|901.45|513
1660275600000|2022-08-12 03:40:00|909.79|901.99|908.32|900.52|909.79|901.99|908.07|900.27|477
1660275900000|2022-08-12 03:45:00|908.34|900.54|908.1|900.3|908.36|900.56|906.97|899.17|387
1660276200000|2022-08-12 03:50:00|907.99|900.19|908.86|901.06|910.63|902.83|907.27|899.47|515
1660276500000|2022-08-12 03:55:00|908.71|900.91|909.08|901.28|909.85|902.05|908.43|900.63|413
1660276800000|2022-08-12 04:00:00|909.15|901.35|911.61|903.81|911.61|903.81|908.87|901.07|495
1660277100000|2022-08-12 04:05:00|911.65|903.85|910.66|902.86|912.36|904.56|909.93|902.13|643
1660277400000|2022-08-12 04:10:00|910.67|902.87|910.86|903.06|911.37|903.57|910.26|902.46|453
1660277700000|2022-08-12 04:15:00|910.85|903.05|909.84|902.04|910.85|903.05|908.65|900.85|564
1660278000000|2022-08-12 04:20:00|909.83|902.03|907.59|899.79|910.16|902.36|907.53|899.73|412
1660278300000|2022-08-12 04:25:00|907.58|899.78|907.38|899.58|907.89|900.09|906.6|898.8|455
1660278600000|2022-08-12 04:30:00|907.36|899.56|907.11|899.31|908|900.2|906.32|898.52|476
1660278900000|2022-08-12 04:35:00|906.99|899.19|906.84|899.04|907.85|900.05|906.29|898.49|412
1660279200000|2022-08-12 04:40:00|906.85|899.05|907.45|899.65|907.54|899.74|906.68|898.88|484
1660279500000|2022-08-12 04:45:00|907.46|899.66|906|898.2|907.82|900.02|905.47|897.67|591
1660279800000|2022-08-12 04:50:00|905.99|898.19|906.46|898.66|907.41|899.61|905.87|898.07|333
1660280100000|2022-08-12 04:55:00|906.42|898.62|904.86|897.06|906.44|898.64|904.47|896.67|469
1660280400000|2022-08-12 05:00:00|904.96|897.16|906.54|898.74|906.55|898.75|904.75|896.95|498
1660280700000|2022-08-12 05:05:00|906.45|898.65|906.47|898.67|907.48|899.68|906.42|898.62|445
1660281000000|2022-08-12 05:10:00|906.5|898.7|906.64|898.84|907.24|899.44|905.83|898.03|366
1660281300000|2022-08-12 05:15:00|906.56|898.76|907.14|899.34|907.45|899.65|906.25|898.45|472
1660281600000|2022-08-12 05:20:00|907.13|899.33|904.68|896.88|908.61|900.81|904.64|896.84|439
1660281900000|2022-08-12 05:25:00|904.67|896.87|907.5|899.7|907.53|899.73|902.96|895.16|606
1660282200000|2022-08-12 05:30:00|907.49|899.69|906.75|898.95|909.06|901.26|906.48|898.68|474
1660282500000|2022-08-12 05:35:00|906.76|898.96|904.9|897.1|906.76|898.96|904.72|896.92|327
1660282800000|2022-08-12 05:40:00|904.91|897.11|903.87|896.07|904.91|897.11|902.14|894.34|527
1660283100000|2022-08-12 05:45:00|903.88|896.08|902.78|894.98|904.23|896.43|901.61|893.81|513
1660283400000|2022-08-12 05:50:00|902.74|894.94|903.44|895.64|903.61|895.81|902.26|894.46|451
1660283700000|2022-08-12 05:55:00|903.43|895.63|902.92|895.12|903.58|895.78|901.54|893.74|451
1660284000000|2022-08-12 06:00:00|902.95|895.15|904.05|896.25|904.47|896.67|902.3|894.5|528
1660284300000|2022-08-12 06:05:00|904.04|896.24|898.83|891.03|904.44|896.64|898.83|891.03|473
1660284600000|2022-08-12 06:10:00|898.85|891.05|900.04|892.24|900.46|892.66|898.64|890.84|602
1660284900000|2022-08-12 06:15:00|900.03|892.23|899.15|891.35|900.71|892.91|898.45|890.65|417
1660285200000|2022-08-12 06:20:00|899.13|891.33|897.69|889.89|899.19|891.39|895.74|887.94|538
1660285500000|2022-08-12 06:25:00|897.84|890.04|900.59|892.79|901.42|893.62|897.84|890.04|429
1660285800000|2022-08-12 06:30:00|900.62|892.82|896.01|888.21|900.96|893.16|895.79|887.99|468
1660286100000|2022-08-12 06:35:00|896.03|888.23|896.44|888.64|897.47|889.67|895.34|887.54|409
1660286400000|2022-08-12 06:40:00|896.45|888.65|893.4|885.6|896.48|888.68|893.17|885.37|498
1660286700000|2022-08-12 06:45:00|893.31|885.51|895.05|887.25|895.69|887.89|891.29|883.49|605
1660287000000|2022-08-12 06:50:00|895.06|887.26|895.6|887.8|895.79|887.99|894.64|886.84|393
1660287300000|2022-08-12 06:55:00|895.43|887.63|897.75|889.95|898.49|890.69|895.11|887.31|565
1660287600000|2022-08-12 07:00:00|897.8|890|895.57|887.77|897.97|890.17|894.65|886.85|565
1660287900000|2022-08-12 07:05:00|895.54|887.74|898.77|890.97|899.3|891.5|894.99|887.19|519
1660288200000|2022-08-12 07:10:00|898.74|890.94|898.05|890.25|898.9|891.1|897.14|889.34|456
1660288500000|2022-08-12 07:15:00|898.03|890.23|896.78|888.98|898.08|890.28|896.46|888.66|390
1660288800000|2022-08-12 07:20:00|896.77|888.97|898.69|890.89|898.72|890.92|896.48|888.68|395
1660289100000|2022-08-12 07:25:00|898.7|890.9|898.38|890.58|899.32|891.52|897.57|889.77|487
1660289400000|2022-08-12 07:30:00|898.37|890.57|897.13|889.33|898.37|890.57|896.81|889.01|290
1660289700000|2022-08-12 07:35:00|897.08|889.28|897.35|889.55|897.41|889.61|896.44|888.64|393
1660290000000|2022-08-12 07:40:00|897.37|889.57|897.56|889.76|898.78|890.98|897.28|889.48|494
1660290300000|2022-08-12 07:45:00|897.58|889.78|903.15|895.35|903.15|895.35|897.58|889.78|417
1660290600000|2022-08-12 07:50:00|903.17|895.37|907.28|899.48|908.18|900.38|902.84|895.04|470
1660290900000|2022-08-12 07:55:00|907.49|899.69|909.09|901.29|909.68|901.88|906.14|898.34|489
1660291200000|2022-08-12 08:00:00|908.94|901.14|909.68|901.88|911.31|903.51|906.53|898.73|664
1660291500000|2022-08-12 08:05:00|909.69|901.89|910.78|902.98|910.92|903.12|909.38|901.58|475
1660291800000|2022-08-12 08:10:00|910.79|902.99|911.55|903.75|911.58|903.78|908.37|900.57|449
1660292100000|2022-08-12 08:15:00|911.53|903.73|914.51|906.71|916.73|908.93|911.41|903.61|598
1660292400000|2022-08-12 08:20:00|914.65|906.85|916.57|908.77|917.49|909.69|914.65|906.85|494
1660292700000|2022-08-12 08:25:00|916.53|908.73|918.95|911.15|918.95|911.15|915.64|907.84|394
1660293000000|2022-08-12 08:30:00|918.91|911.11|915.38|907.58|919.32|911.52|915.23|907.43|552
1660293300000|2022-08-12 08:35:00|915.31|907.51|918.64|910.84|919.57|911.77|915.16|907.36|497
1660293600000|2022-08-12 08:40:00|918.63|910.83|917.99|910.19|920.22|912.42|916.58|908.78|573
1660293900000|2022-08-12 08:45:00|918|910.2|917.8|910|919.32|911.52|917.47|909.67|562
1660294200000|2022-08-12 08:50:00|917.81|910.01|914.66|906.86|918.3|910.5|914.53|906.73|553
1660294500000|2022-08-12 08:55:00|914.67|906.87|914.47|906.67|917.55|909.75|913.48|905.68|594
1660294800000|2022-08-12 09:00:00|914.46|906.66|920.35|912.55|920.41|912.61|914.28|906.48|772
1660295100000|2022-08-12 09:05:00|920.38|912.58|921.79|913.99|922.46|914.66|919.24|911.44|689
1660295400000|2022-08-12 09:10:00|921.89|914.09|924.25|916.45|924.53|916.73|921.56|913.76|618
1660295700000|2022-08-12 09:15:00|924.26|916.46|926.02|918.22|926.46|918.66|920.98|913.18|796
1660296000000|2022-08-12 09:20:00|926.14|918.34|925.49|917.69|930.6|922.8|925.14|917.34|851
1660296300000|2022-08-12 09:25:00|925.78|917.98|930.4|922.6|930.49|922.69|925.69|917.89|824
1660296600000|2022-08-12 09:30:00|930.36|922.56|931.76|923.96|931.76|923.96|928.02|920.22|759
1660296900000|2022-08-12 09:35:00|931.79|923.99|932.93|925.13|935.19|927.39|930.62|922.82|788
1660297200000|2022-08-12 09:40:00|932.9|925.1|931.5|923.7|933.77|925.97|931.28|923.48|764
1660297500000|2022-08-12 09:45:00|931.53|923.73|930.24|922.44|931.56|923.76|927.69|919.89|670
1660297800000|2022-08-12 09:50:00|930.25|922.45|933.59|925.79|933.87|926.07|929.54|921.74|824
1660298100000|2022-08-12 09:55:00|933.6|925.8|927.72|919.92|933.68|925.88|927.47|919.67|830
1660298400000|2022-08-12 10:00:00|927.69|919.89|926.81|919.01|931.04|923.24|926.69|918.89|822
1660298700000|2022-08-12 10:05:00|926.78|918.98|929.06|921.26|929.3|921.5|926.33|918.53|670
1660299000000|2022-08-12 10:10:00|929.1|921.3|928.76|920.96|929.94|922.14|927.74|919.94|739
1660299300000|2022-08-12 10:15:00|928.78|920.98|923.28|915.48|928.78|920.98|922.63|914.83|794
1660299600000|2022-08-12 10:20:00|923.25|915.45|924.83|917.03|925.17|917.37|920.49|912.69|845
1660299900000|2022-08-12 10:25:00|924.84|917.04|921.33|913.53|924.84|917.04|920.96|913.16|774
1660300200000|2022-08-12 10:30:00|921.3|913.5|920.02|912.22|922.22|914.42|919.94|912.14|669
1660300500000|2022-08-12 10:35:00|919.99|912.19|918.36|910.56|921.12|913.32|917.3|909.5|729
1660300800000|2022-08-12 10:40:00|918.38|910.58|918.82|911.02|920.19|912.39|917.72|909.92|724
1660301100000|2022-08-12 10:45:00|918.81|911.01|921.69|913.89|922.99|915.19|917.15|909.35|758
1660301400000|2022-08-12 10:50:00|921.68|913.88|912|904.2|921.95|914.15|911.34|903.54|937
1660301700000|2022-08-12 10:55:00|912.29|904.49|908.04|900.24|913.1|905.3|906.82|899.02|934
1660302000000|2022-08-12 11:00:00|908.06|900.26|906.14|898.34|910.3|902.5|904.85|897.05|860
1660302300000|2022-08-12 11:05:00|906.15|898.35|906.19|898.39|908.66|900.86|904.62|896.82|754
1660302600000|2022-08-12 11:10:00|906.18|898.38|910.16|902.36|910.16|902.36|904.84|897.04|662
1660302900000|2022-08-12 11:15:00|910.15|902.35|911.79|903.99|913.04|905.24|909.77|901.97|558
1660303200000|2022-08-12 11:20:00|911.83|904.03|910.2|902.4|911.87|904.07|908.85|901.05|532
1660303500000|2022-08-12 11:25:00|910.22|902.42|907.98|900.18|910.47|902.67|907.04|899.24|549
1660303800000|2022-08-12 11:30:00|907.97|900.17|904.16|896.36|908.07|900.27|898.69|890.89|780
1660304100000|2022-08-12 11:35:00|903.95|896.15|906.01|898.21|908.56|900.76|901.47|893.67|866
1660304400000|2022-08-12 11:40:00|906.11|898.31|907.8|900|908.51|900.71|905.02|897.22|835
1660304700000|2022-08-12 11:45:00|907.65|899.85|910.07|902.27|910.81|903.01|907.36|899.56|691
1660305000000|2022-08-12 11:50:00|910.12|902.32|909.09|901.29|910.28|902.48|908.44|900.64|626
1660305300000|2022-08-12 11:55:00|909.1|901.3|909.65|901.85|910.68|902.88|908.91|901.11|579
1660305600000|2022-08-12 12:00:00|909.62|901.82|911.21|903.41|911.59|903.79|909.45|901.65|647
1660305900000|2022-08-12 12:05:00|911.19|903.39|916.79|908.99|916.92|909.12|911.15|903.35|745
1660306200000|2022-08-12 12:10:00|916.8|909|923.07|915.27|923.41|915.61|914.65|906.85|847
1660306500000|2022-08-12 12:15:00|923.09|915.29|930.36|922.56|930.64|922.84|920.24|912.44|945
1660306800000|2022-08-12 12:20:00|930.37|922.57|928.58|920.78|931.87|924.07|926.72|918.92|891
1660307100000|2022-08-12 12:25:00|928.44|920.64|923.26|915.46|928.44|920.64|923.23|915.43|716
1660307400000|2022-08-12 12:30:00|923.37|915.57|932.73|924.93|933.05|925.25|921.71|913.91|957
1660307700000|2022-08-12 12:35:00|932.68|924.88|943.38|935.58|944.79|936.99|932.52|924.72|1089
1660308000000|2022-08-12 12:40:00|943.56|935.76|943.07|935.27|946.3|938.5|939.25|931.45|1083
1660308300000|2022-08-12 12:45:00|943.02|935.22|946.37|938.57|947.49|939.69|939.15|931.35|1042
1660308600000|2022-08-12 12:50:00|946.48|938.68|943.44|935.64|946.67|938.87|940.75|932.95|1002
1660308900000|2022-08-12 12:55:00|942.86|935.06|943.08|935.28|943.67|935.87|938.01|930.21|924
1660309200000|2022-08-12 13:00:00|943.1|935.3|942.46|934.66|945.67|937.87|940.14|932.34|949
1660309500000|2022-08-12 13:05:00|942.39|934.59|939.29|931.49|943.68|935.88|938.64|930.84|892
1660309800000|2022-08-12 13:10:00|939.32|931.52|943.58|935.78|944.46|936.66|935.41|927.61|940
1660310100000|2022-08-12 13:15:00|943.59|935.79|938.72|930.92|945.08|937.28|938.15|930.35|821
1660310400000|2022-08-12 13:20:00|938.63|930.83|937.11|929.31|941.45|933.65|937.08|929.28|842
1660310700000|2022-08-12 13:25:00|937.05|929.25|942.24|934.44|944.28|936.48|936.89|929.09|889
1660311000000|2022-08-12 13:30:00|942.15|934.35|940.5|932.7|945.39|937.59|939.16|931.36|1044
1660311300000|2022-08-12 13:35:00|940.51|932.71|944.33|936.53|944.8|937|939.46|931.66|1025
1660311600000|2022-08-12 13:40:00|944.31|936.51|949|941.2|953.92|946.12|944.31|936.51|1078
1660311900000|2022-08-12 13:45:00|948.98|941.18|942.83|935.03|948.98|941.18|941.98|934.18|1043
1660312200000|2022-08-12 13:50:00|942.82|935.02|940.03|932.23|944.97|937.17|939.62|931.82|985
1660312500000|2022-08-12 13:55:00|940.02|932.22|939.56|931.76|941.18|933.38|938|930.2|930
1660312800000|2022-08-12 14:00:00|939.53|931.73|934.96|927.16|939.54|931.74|931.5|923.7|1049
1660313100000|2022-08-12 14:05:00|934.98|927.18|935.07|927.27|935.97|928.17|931.38|923.58|967
1660313400000|2022-08-12 14:10:00|935.14|927.34|934.13|926.33|939.15|931.35|933.79|925.99|915
1660313700000|2022-08-12 14:15:00|934.4|926.6|940.13|932.33|940.7|932.9|933.86|926.06|866
1660314000000|2022-08-12 14:20:00|940.04|932.24|939.49|931.69|941.75|933.95|937.99|930.19|780
1660314300000|2022-08-12 14:25:00|939.47|931.67|938.16|930.36|940.38|932.58|936.86|929.06|820
1660314600000|2022-08-12 14:30:00|938.1|930.3|939.22|931.42|940.88|933.08|936.05|928.25|762
1660314900000|2022-08-12 14:35:00|939.17|931.37|935.8|928|939.96|932.16|935.54|927.74|770
1660315200000|2022-08-12 14:40:00|935.75|927.95|935.7|927.9|937.21|929.41|933.7|925.9|780
1660315500000|2022-08-12 14:45:00|935.75|927.95|932.12|924.32|936.85|929.05|931.61|923.81|834
1660315800000|2022-08-12 14:50:00|932.05|924.25|934.75|926.95|935.27|927.47|932.05|924.25|791
1660316100000|2022-08-12 14:55:00|934.76|926.96|934.84|927.04|936.52|928.72|934.09|926.29|589
1660316400000|2022-08-12 15:00:00|934.86|927.06|936.77|928.97|939.02|931.22|934.42|926.62|775
1660316700000|2022-08-12 15:05:00|936.78|928.98|931.46|923.66|936.84|929.04|931.25|923.45|671
1660317000000|2022-08-12 15:10:00|931.47|923.67|931.64|923.84|931.87|924.07|930.85|923.05|458
1660317300000|2022-08-12 15:15:00|931.66|923.86|935.99|928.19|936.01|928.21|931.35|923.55|692
1660317600000|2022-08-12 15:20:00|935.98|928.18|939.85|932.05|943.01|935.21|935.9|928.1|851
1660317900000|2022-08-12 15:25:00|939.83|932.03|937.94|930.14|939.91|932.11|937.28|929.48|813
1660318200000|2022-08-12 15:30:00|937.95|930.15|936.36|928.56|941.17|933.37|935.72|927.92|735
1660318500000|2022-08-12 15:35:00|936.4|928.6|936.98|929.18|939.6|931.8|935.82|928.02|696
1660318800000|2022-08-12 15:40:00|936.99|929.19|938.01|930.21|939.24|931.44|936.26|928.46|668
1660319100000|2022-08-12 15:45:00|937.99|930.19|935.43|927.63|938.46|930.66|934.16|926.36|676
1660319400000|2022-08-12 15:50:00|935.41|927.61|936.12|928.32|937.97|930.17|934.74|926.94|643
1660319700000|2022-08-12 15:55:00|936.09|928.29|932.73|924.93|936.84|929.04|932.47|924.67|607
1660320000000|2022-08-12 16:00:00|932.74|924.94|934.65|926.85|935.96|928.16|932.62|924.82|799
1660320300000|2022-08-12 16:05:00|934.64|926.84|931.98|924.18|934.67|926.87|931.49|923.69|768
1660320600000|2022-08-12 16:10:00|931.99|924.19|930.43|922.63|932.2|924.4|928.41|920.61|755
1660320900000|2022-08-12 16:15:00|930.62|922.82|931.58|923.78|933.12|925.32|930.62|922.82|751
1660321200000|2022-08-12 16:20:00|931.61|923.81|928.73|920.93|931.61|923.81|927.08|919.28|611
1660321500000|2022-08-12 16:25:00|928.69|920.89|925.93|918.13|928.76|920.96|925.66|917.86|708
1660321800000|2022-08-12 16:30:00|925.91|918.11|923.16|915.36|926|918.2|922.35|914.55|745
1660322100000|2022-08-12 16:35:00|923.14|915.34|922.68|914.88|924.37|916.57|921.93|914.13|672
1660322400000|2022-08-12 16:40:00|922.63|914.83|924.69|916.89|924.97|917.17|921.86|914.06|583
1660322700000|2022-08-12 16:45:00|924.67|916.87|924.34|916.54|924.69|916.89|922.49|914.69|457
1660323000000|2022-08-12 16:50:00|924.33|916.53|924.26|916.46|924.66|916.86|923.26|915.46|639
1660323300000|2022-08-12 16:55:00|924.22|916.42|923.88|916.08|924.22|916.42|922.81|915.01|490
1660323600000|2022-08-12 17:00:00|923.87|916.07|922.65|914.85|923.87|916.07|922.42|914.62|536
1660323900000|2022-08-12 17:05:00|922.66|914.86|922.51|914.71|923.08|915.28|921.41|913.61|525
1660324200000|2022-08-12 17:10:00|922.46|914.66|921.94|914.14|923.3|915.5|920.9|913.1|527
1660324500000|2022-08-12 17:15:00|921.92|914.12|923.64|915.84|924.44|916.64|921.74|913.94|571
1660324800000|2022-08-12 17:20:00|923.63|915.83|925.4|917.6|927.15|919.35|923.57|915.77|639
1660325100000|2022-08-12 17:25:00|925.37|917.57|925.62|917.82|926.55|918.75|924.79|916.99|533
1660325400000|2022-08-12 17:30:00|925.68|917.88|923.38|915.58|928.64|920.84|922.93|915.13|741
1660325700000|2022-08-12 17:35:00|923.4|915.6|923.06|915.26|924.3|916.5|922.63|914.83|524
1660326000000|2022-08-12 17:40:00|922.99|915.19|922.45|914.65|924.29|916.49|921.95|914.15|522
1660326300000|2022-08-12 17:45:00|922.46|914.66|923.04|915.24|923.33|915.53|922.04|914.24|394
1660326600000|2022-08-12 17:50:00|923.05|915.25|922.12|914.32|923.14|915.34|921.76|913.96|572
1660326900000|2022-08-12 17:55:00|922.13|914.33|922.49|914.69|924.18|916.38|921.85|914.05|593
1660327200000|2022-08-12 18:00:00|922.5|914.7|923.07|915.27|923.63|915.83|922.15|914.35|558
1660327500000|2022-08-12 18:05:00|923.04|915.24|920.62|912.82|923.06|915.26|919.88|912.08|561
1660327800000|2022-08-12 18:10:00|920.61|912.81|922.13|914.33|922.34|914.54|920.5|912.7|328
1660328100000|2022-08-12 18:15:00|922.12|914.32|921.4|913.6|922.18|914.38|921.21|913.41|452
1660328400000|2022-08-12 18:20:00|921.39|913.59|920.73|912.93|921.4|913.6|919.33|911.53|574
1660328700000|2022-08-12 18:25:00|920.76|912.96|922.01|914.21|922.35|914.55|920.76|912.96|434
1660329000000|2022-08-12 18:30:00|922.03|914.23|925.84|918.04|925.85|918.05|921.96|914.16|669
1660329300000|2022-08-12 18:35:00|925.85|918.05|925.66|917.86|926.91|919.11|923.88|916.08|724
1660329600000|2022-08-12 18:40:00|925.64|917.84|927.92|920.12|932.5|924.7|925.37|917.57|890
1660329900000|2022-08-12 18:45:00|927.91|920.11|924.6|916.8|929.3|921.5|923.27|915.47|767
1660330200000|2022-08-12 18:50:00|924.58|916.78|927.03|919.23|927.05|919.25|923.72|915.92|721
1660330500000|2022-08-12 18:55:00|927.01|919.21|926.33|918.53|927.78|919.98|925.72|917.92|668
1660330800000|2022-08-12 19:00:00|926.29|918.49|925.62|917.82|927.39|919.59|925.61|917.81|679
1660331100000|2022-08-12 19:05:00|925.61|917.81|928.14|920.34|928.54|920.74|925.34|917.54|675
1660331400000|2022-08-12 19:10:00|928.13|920.33|927.77|919.97|928.22|920.42|927.46|919.66|487
1660331700000|2022-08-12 19:15:00|927.78|919.98|929.32|921.52|929.83|922.03|927.19|919.39|645
1660332000000|2022-08-12 19:20:00|929.16|921.36|926.84|919.04|929.16|921.36|926.09|918.29|640
1660332300000|2022-08-12 19:25:00|926.82|919.02|928.7|920.9|928.72|920.92|926.65|918.85|602
1660332600000|2022-08-12 19:30:00|928.67|920.87|928.84|921.04|929.31|921.51|926.62|918.82|657
1660332900000|2022-08-12 19:35:00|928.82|921.02|926.74|918.94|929.17|921.37|926.66|918.86|491
1660333200000|2022-08-12 19:40:00|926.66|918.86|927.5|919.7|927.8|920|926.58|918.78|471
1660333500000|2022-08-12 19:45:00|927.38|919.58|923.92|916.12|927.52|919.72|923.59|915.79|677
1660333800000|2022-08-12 19:50:00|923.96|916.16|923.27|915.47|924.29|916.49|923.04|915.24|458
1660334100000|2022-08-12 19:55:00|923.29|915.49|924.97|917.17|926.69|918.89|923.27|915.47|501
1660334400000|2022-08-12 20:00:00|924.96|917.16|916.51|908.71|925.3|917.5|916.51|908.71|664
1660334700000|2022-08-12 20:05:00|916.68|908.88|921.61|913.81|921.75|913.95|916.52|908.72|697
1660335000000|2022-08-12 20:10:00|921.64|913.84|919.97|912.17|921.73|913.93|919.03|911.23|655
1660335300000|2022-08-12 20:15:00|919.93|912.13|920.55|912.75|921.62|913.82|919.72|911.92|551
1660335600000|2022-08-12 20:20:00|920.56|912.76|920.1|912.3|920.72|912.92|919.47|911.67|707
1660335900000|2022-08-12 20:25:00|920.11|912.31|921.11|913.31|921.25|913.45|919.7|911.9|595
1660336200000|2022-08-12 20:30:00|921.08|913.28|920.59|912.79|922.05|914.25|919.95|912.15|515
1660336500000|2022-08-12 20:35:00|920.61|912.81|922.41|914.61|923.22|915.42|920.04|912.24|565
1660336800000|2022-08-12 20:40:00|922.33|914.53|923.48|915.68|923.81|916.01|922.28|914.48|512
1660337100000|2022-08-12 20:45:00|923.45|915.65|924.22|916.42|925|917.2|923.25|915.45|473
1660337400000|2022-08-12 20:50:00|924.18|916.38|925.04|917.24|925.3|917.5|923.52|915.72|514
1660337700000|2022-08-12 20:55:00|925.08|917.28|927.91|920.11|929.41|921.61|925.05|917.25|663
1660374000000|2022-08-13 07:00:00|938.75|930.95|938.99|931.19|940.71|932.91|938.7|930.9|591
1660374300000|2022-08-13 07:05:00|939|931.2|936.42|928.62|939.05|931.25|936.26|928.46|560
1660374600000|2022-08-13 07:10:00|936.43|928.63|938.13|930.33|938.15|930.35|935.23|927.43|495
1660374900000|2022-08-13 07:15:00|938.12|930.32|936.75|928.95|938.12|930.32|936.28|928.48|465
1660375200000|2022-08-13 07:20:00|936.79|928.99|935.43|927.63|936.84|929.04|934.75|926.95|460
1660375500000|2022-08-13 07:25:00|935.45|927.65|936.1|928.3|936.22|928.42|935.23|927.43|385
1660375800000|2022-08-13 07:30:00|936.08|928.28|934.76|926.96|936.13|928.33|934.48|926.68|330
1660376100000|2022-08-13 07:35:00|934.75|926.95|933.16|925.36|935.07|927.27|932.7|924.9|395
1660376400000|2022-08-13 07:40:00|933.17|925.37|932.85|925.05|933.66|925.86|932.82|925.02|187
1660376700000|2022-08-13 07:45:00|932.82|925.02|932.14|924.34|933.55|925.75|931.71|923.91|298
1660377000000|2022-08-13 07:50:00|932.11|924.31|928.33|920.53|932.13|924.33|928.24|920.44|511
1660377300000|2022-08-13 07:55:00|928.37|920.57|928.23|920.43|929.24|921.44|927.76|919.96|328
1660377600000|2022-08-13 08:00:00|928.12|920.32|930.82|923.02|931.53|923.73|928.07|920.27|507
1660377900000|2022-08-13 08:05:00|930.8|923|931.31|923.51|932.3|924.5|930.77|922.97|506
1660378200000|2022-08-13 08:10:00|931.3|923.5|931.29|923.49|933.15|925.35|931.05|923.25|368
1660378500000|2022-08-13 08:15:00|931.28|923.48|932.02|924.22|934.07|926.27|931.03|923.23|519
1660378800000|2022-08-13 08:20:00|932.05|924.25|930.33|922.53|932.73|924.93|929.65|921.85|450
1660379100000|2022-08-13 08:25:00|930.32|922.52|928.96|921.16|930.89|923.09|927.39|919.59|588
1660379400000|2022-08-13 08:30:00|928.97|921.17|927.99|920.19|929.57|921.77|927.2|919.4|514
1660379700000|2022-08-13 08:35:00|927.96|920.16|924.24|916.44|928.03|920.23|922.92|915.12|469
1660380000000|2022-08-13 08:40:00|924.25|916.45|923.28|915.48|925.12|917.32|922.62|914.82|612
1660380300000|2022-08-13 08:45:00|923.27|915.47|921.81|914.01|923.99|916.19|921.58|913.78|526
1660380600000|2022-08-13 08:50:00|921.82|914.02|920.03|912.23|922.19|914.39|919.69|911.89|668
1660380900000|2022-08-13 08:55:00|920.13|912.33|920.1|912.3|921.23|913.43|918.71|910.91|773
1660381200000|2022-08-13 09:00:00|920.11|912.31|919.49|911.69|920.97|913.17|919.31|911.51|684
1660381500000|2022-08-13 09:05:00|919.47|911.67|921.9|914.1|921.9|914.1|918.25|910.45|649
1660381800000|2022-08-13 09:10:00|921.89|914.09|922.2|914.4|923.45|915.65|921.25|913.45|636
1660382100000|2022-08-13 09:15:00|922.18|914.38|922.8|915|922.8|915|921.15|913.35|596
1660382400000|2022-08-13 09:20:00|922.74|914.94|923.44|915.64|924.02|916.22|922.27|914.47|663
1660382700000|2022-08-13 09:25:00|923.4|915.6|922.28|914.48|923.7|915.9|922.03|914.23|496
1660383000000|2022-08-13 09:30:00|922.27|914.47|924.37|916.57|924.52|916.72|922.24|914.44|602
1660383300000|2022-08-13 09:35:00|924.39|916.59|925.16|917.36|925.89|918.09|924.26|916.46|421
1660383600000|2022-08-13 09:40:00|925.17|917.37|925.9|918.1|926|918.2|924.68|916.88|459
1660383900000|2022-08-13 09:45:00|925.91|918.11|926.17|918.37|926.63|918.83|925.69|917.89|389
1660384200000|2022-08-13 09:50:00|926.16|918.36|925.66|917.86|926.24|918.44|924.03|916.23|550
1660384500000|2022-08-13 09:55:00|925.65|917.85|923.38|915.58|926.17|918.37|923.27|915.47|534
1660384800000|2022-08-13 10:00:00|923.42|915.62|922.71|914.91|924.15|916.35|922.07|914.27|428
1660385100000|2022-08-13 10:05:00|922.65|914.85|920.43|912.63|923.2|915.4|920.33|912.53|493
1660385400000|2022-08-13 10:10:00|920.44|912.64|919.41|911.61|921.56|913.76|919.14|911.34|470
1660385700000|2022-08-13 10:15:00|919.43|911.63|919.65|911.85|919.95|912.15|917.18|909.38|639
1660386000000|2022-08-13 10:20:00|919.62|911.82|921.84|914.04|922.13|914.33|918.57|910.77|418
1660386300000|2022-08-13 10:25:00|921.82|914.02|923.52|915.72|923.55|915.75|921.74|913.94|456
1660386600000|2022-08-13 10:30:00|923.51|915.71|923.63|915.83|924.11|916.31|923.07|915.27|523
1660386900000|2022-08-13 10:35:00|923.64|915.84|923.66|915.86|924.09|916.29|923.11|915.31|556
1660387200000|2022-08-13 10:40:00|923.68|915.88|923.02|915.22|924.17|916.37|922.23|914.43|500
1660387500000|2022-08-13 10:45:00|923.03|915.23|921.02|913.22|923.05|915.25|920.98|913.18|348
1660387800000|2022-08-13 10:50:00|921.01|913.21|920.66|912.86|921.52|913.72|920.13|912.33|443
1660388100000|2022-08-13 10:55:00|920.68|912.88|922.73|914.93|923.38|915.58|920.65|912.85|355
1660388400000|2022-08-13 11:00:00|922.75|914.95|922.17|914.37|923.17|915.37|921.69|913.89|403
1660388700000|2022-08-13 11:05:00|922.16|914.36|921.54|913.74|922.16|914.36|920.59|912.79|378
1660389000000|2022-08-13 11:10:00|921.56|913.76|919.18|911.38|922.22|914.42|918.59|910.79|524
1660389300000|2022-08-13 11:15:00|919.16|911.36|921.65|913.85|921.82|914.02|918.27|910.47|437
1660389600000|2022-08-13 11:20:00|921.63|913.83|922.57|914.77|922.66|914.86|921.1|913.3|327
1660389900000|2022-08-13 11:25:00|922.65|914.85|920.51|912.71|923.12|915.32|919.73|911.93|440
1660390200000|2022-08-13 11:30:00|920.54|912.74|919.96|912.16|920.73|912.93|919.62|911.82|423
1660390500000|2022-08-13 11:35:00|919.97|912.17|917.16|909.36|920|912.2|916.72|908.92|484
1660390800000|2022-08-13 11:40:00|917.17|909.37|912.11|904.31|917.17|909.37|911.01|903.21|716
1660391100000|2022-08-13 11:45:00|912.09|904.29|915.94|908.14|915.94|908.14|911.85|904.05|522
1660391400000|2022-08-13 11:50:00|915.95|908.15|917.97|910.17|920.26|912.46|915.95|908.15|550
1660391700000|2022-08-13 11:55:00|917.96|910.16|918.63|910.83|918.94|911.14|917.8|910|463
1660392000000|2022-08-13 12:00:00|918.6|910.8|918.74|910.94|918.75|910.95|917.16|909.36|429
1660392300000|2022-08-13 12:05:00|918.72|910.92|919.69|911.89|919.7|911.9|917.71|909.91|473
1660392600000|2022-08-13 12:10:00|919.66|911.86|917.7|909.9|919.97|912.17|917.11|909.31|490
1660392900000|2022-08-13 12:15:00|917.71|909.91|918.28|910.48|918.8|911|917.02|909.22|366
1660393200000|2022-08-13 12:20:00|918.27|910.47|917|909.2|918.46|910.66|916.28|908.48|337
1660393500000|2022-08-13 12:25:00|916.96|909.16|913.53|905.73|917|909.2|911.61|903.81|734
1660393800000|2022-08-13 12:30:00|913.52|905.72|911.36|903.56|915.34|907.54|911.17|903.37|597
1660394100000|2022-08-13 12:35:00|911.38|903.58|914.83|907.03|914.88|907.08|910.04|902.24|724
1660394400000|2022-08-13 12:40:00|914.85|907.05|916.93|909.13|916.93|909.13|914.83|907.03|414
1660394700000|2022-08-13 12:45:00|916.92|909.12|918.38|910.58|918.46|910.66|916.87|909.07|468
1660395000000|2022-08-13 12:50:00|918.36|910.56|920.57|912.77|920.97|913.17|918.34|910.54|387
1660395300000|2022-08-13 12:55:00|920.61|912.81|921.71|913.91|921.8|914|920.4|912.6|295
1660395600000|2022-08-13 13:00:00|921.72|913.92|921.91|914.11|922.01|914.21|920.53|912.73|370
1660395900000|2022-08-13 13:05:00|921.92|914.12|921.47|913.67|922.11|914.31|920.8|913|288
1660396200000|2022-08-13 13:10:00|921.48|913.68|920.98|913.18|921.48|913.68|920.57|912.77|338
1660396500000|2022-08-13 13:15:00|920.96|913.16|922.37|914.57|922.56|914.76|920.96|913.16|264
1660396800000|2022-08-13 13:20:00|922.35|914.55|922.96|915.16|924.12|916.32|922.35|914.55|418
1660397100000|2022-08-13 13:25:00|923.02|915.22|923.07|915.27|923.87|916.07|921.98|914.18|399
1660397400000|2022-08-13 13:30:00|923.09|915.29|921.6|913.8|923.09|915.29|921.48|913.68|493
1660397700000|2022-08-13 13:35:00|921.61|913.81|923.65|915.85|923.97|916.17|920.53|912.73|442
1660398000000|2022-08-13 13:40:00|923.67|915.87|924.45|916.65|925.29|917.49|923.42|915.62|589
1660398300000|2022-08-13 13:45:00|924.43|916.63|921.32|913.52|924.43|916.63|920.3|912.5|640
1660398600000|2022-08-13 13:50:00|921.33|913.53|921.68|913.88|923|915.2|921.19|913.39|625
1660398900000|2022-08-13 13:55:00|921.66|913.86|921.61|913.81|922.13|914.33|919.49|911.69|615
1660399200000|2022-08-13 14:00:00|921.59|913.79|921.43|913.63|922.04|914.24|920.43|912.63|533
1660399500000|2022-08-13 14:05:00|921.41|913.61|923.46|915.66|924.58|916.78|921.4|913.6|548
1660399800000|2022-08-13 14:10:00|923.47|915.67|922.17|914.37|923.54|915.74|921.7|913.9|455
1660400100000|2022-08-13 14:15:00|922.16|914.36|923.91|916.11|924.13|916.33|921.8|914|486
1660400400000|2022-08-13 14:20:00|923.96|916.16|924.55|916.75|925.69|917.89|923.63|915.83|556
1660400700000|2022-08-13 14:25:00|924.56|916.76|924.12|916.32|924.62|916.82|923.4|915.6|464
1660401000000|2022-08-13 14:30:00|924.13|916.33|922.99|915.19|924.14|916.34|921.96|914.16|371
1660401300000|2022-08-13 14:35:00|923|915.2|923.32|915.52|925.47|917.67|922.95|915.15|447
1660401600000|2022-08-13 14:40:00|923.31|915.51|917.1|909.3|923.31|915.51|916.99|909.19|460
1660401900000|2022-08-13 14:45:00|917.11|909.31|919.29|911.49|919.36|911.56|917.11|909.31|424
1660402200000|2022-08-13 14:50:00|919.31|911.51|921.22|913.42|921.81|914.01|919.27|911.47|399
1660402500000|2022-08-13 14:55:00|921.23|913.43|919.25|911.45|921.23|913.43|918.25|910.45|347
1660402800000|2022-08-13 15:00:00|919.28|911.48|921.6|913.8|921.7|913.9|918.83|911.03|479
1660403100000|2022-08-13 15:05:00|921.62|913.82|923.71|915.91|923.73|915.93|921.61|913.81|510
1660403400000|2022-08-13 15:10:00|923.69|915.89|920.79|912.99|924.91|917.11|920.78|912.98|480
1660403700000|2022-08-13 15:15:00|920.81|913.01|920.91|913.11|923.13|915.33|920.81|913.01|423
1660404000000|2022-08-13 15:20:00|920.92|913.12|920.21|912.41|921.44|913.64|919.64|911.84|420
1660404300000|2022-08-13 15:25:00|920.22|912.42|917.95|910.15|920.27|912.47|917.79|909.99|392
1660404600000|2022-08-13 15:30:00|917.92|910.12|917.68|909.88|919.16|911.36|917.18|909.38|442
1660404900000|2022-08-13 15:35:00|917.62|909.82|919.88|912.08|919.88|912.08|917.18|909.38|330
1660405200000|2022-08-13 15:40:00|919.87|912.07|921.12|913.32|921.16|913.36|918.59|910.79|264
1660405500000|2022-08-13 15:45:00|921.14|913.34|922.36|914.56|923.03|915.23|920.06|912.26|314
1660405800000|2022-08-13 15:50:00|922.37|914.57|920.32|912.52|922.4|914.6|920.15|912.35|339
1660406100000|2022-08-13 15:55:00|920.31|912.51|921.86|914.06|922.14|914.34|920.31|912.51|297
1660406400000|2022-08-13 16:00:00|921.88|914.08|923.24|915.44|923.58|915.78|921.5|913.7|425
1660406700000|2022-08-13 16:05:00|923.25|915.45|923.43|915.63|923.43|915.63|921.23|913.43|499
1660407000000|2022-08-13 16:10:00|923.46|915.66|924.14|916.34|924.41|916.61|922.5|914.7|348
1660407300000|2022-08-13 16:15:00|924.2|916.4|923.53|915.73|924.36|916.56|923|915.2|315
1660407600000|2022-08-13 16:20:00|923.54|915.74|920.56|912.76|924.2|916.4|920.37|912.57|395
1660407900000|2022-08-13 16:25:00|920.57|912.77|922.17|914.37|922.52|914.72|919.63|911.83|422
1660408200000|2022-08-13 16:30:00|922.18|914.38|919.55|911.75|922.18|914.38|919.25|911.45|386
1660408500000|2022-08-13 16:35:00|919.51|911.71|920|912.2|923.08|915.28|918.54|910.74|575
1660408800000|2022-08-13 16:40:00|919.99|912.19|919.02|911.22|920.52|912.72|918.66|910.86|366
1660409100000|2022-08-13 16:45:00|918.95|911.15|918.99|911.19|919.45|911.65|918.55|910.75|260
1660409400000|2022-08-13 16:50:00|919|911.2|919.56|911.76|920.93|913.13|919|911.2|308
1660409700000|2022-08-13 16:55:00|919.54|911.74|919.97|912.17|920.32|912.52|918.32|910.52|386
1660410000000|2022-08-13 17:00:00|919.98|912.18|920.3|912.5|920.38|912.58|918.81|911.01|468
1660410300000|2022-08-13 17:05:00|920.26|912.46|919.42|911.62|920.26|912.46|918.25|910.45|403
1660410600000|2022-08-13 17:10:00|919.45|911.65|920.74|912.94|920.93|913.13|918.82|911.02|405
1660410900000|2022-08-13 17:15:00|920.75|912.95|921.1|913.3|921.48|913.68|920.28|912.48|349
1660411200000|2022-08-13 17:20:00|921.09|913.29|922.38|914.58|922.6|914.8|920.58|912.78|420
1660411500000|2022-08-13 17:25:00|922.4|914.6|923.37|915.57|923.37|915.57|921.9|914.1|410
1660411800000|2022-08-13 17:30:00|923.38|915.58|924.16|916.36|925.11|917.31|923.21|915.41|357
1660412100000|2022-08-13 17:35:00|924.05|916.25|924.62|916.82|924.86|917.06|923.42|915.62|490
1660412400000|2022-08-13 17:40:00|924.64|916.84|924.91|917.11|925.18|917.38|923.56|915.76|411
1660412700000|2022-08-13 17:45:00|924.89|917.09|922.55|914.75|925.14|917.34|922.54|914.74|411
1660413000000|2022-08-13 17:50:00|922.53|914.73|924.49|916.69|924.6|916.8|922.06|914.26|414
1660413300000|2022-08-13 17:55:00|924.53|916.73|924.58|916.78|925.21|917.41|924.07|916.27|406
1660413600000|2022-08-13 18:00:00|924.57|916.77|923.8|916|924.65|916.85|922.19|914.39|434
1660413900000|2022-08-13 18:05:00|923.79|915.99|923.35|915.55|924.96|917.16|922.82|915.02|544
1660414200000|2022-08-13 18:10:00|923.29|915.49|923.19|915.39|923.85|916.05|922.86|915.06|373
1660414500000|2022-08-13 18:15:00|923.18|915.38|922.4|914.6|923.19|915.39|921.03|913.23|320
1660414800000|2022-08-13 18:20:00|922.35|914.55|919.45|911.65|922.61|914.81|919.44|911.64|416
1660415100000|2022-08-13 18:25:00|919.39|911.59|920.66|912.86|920.74|912.94|918.97|911.17|385
1660415400000|2022-08-13 18:30:00|920.71|912.91|917.69|909.89|921.15|913.35|917.62|909.82|458
1660415700000|2022-08-13 18:35:00|917.73|909.93|919.84|912.04|920|912.2|917.69|909.89|386
1660416000000|2022-08-13 18:40:00|919.81|912.01|917.83|910.03|919.81|912.01|917.39|909.59|462
1660416300000|2022-08-13 18:45:00|917.82|910.02|919.05|911.25|919.05|911.25|917.33|909.53|502
1660416600000|2022-08-13 18:50:00|919.08|911.28|918.92|911.12|919.16|911.36|918.19|910.39|373
1660416900000|2022-08-13 18:55:00|918.93|911.13|920.03|912.23|920.9|913.1|918.41|910.61|378
1660417200000|2022-08-13 19:00:00|920.01|912.21|920.24|912.44|920.6|912.8|919.2|911.4|405
1660417500000|2022-08-13 19:05:00|920.23|912.43|919.69|911.89|920.93|913.13|919.65|911.85|293
1660417800000|2022-08-13 19:10:00|919.68|911.88|920.03|912.23|920.08|912.28|917.8|910|354
1660418100000|2022-08-13 19:15:00|920.04|912.24|919.01|911.21|920.1|912.3|918.54|910.74|330
1660418400000|2022-08-13 19:20:00|919.02|911.22|918.47|910.67|919.12|911.32|918.36|910.56|264
1660418700000|2022-08-13 19:25:00|918.53|910.73|915.56|907.76|918.61|910.81|914.25|906.45|570
1660419000000|2022-08-13 19:30:00|915.57|907.77|916.63|908.83|916.64|908.84|914.3|906.5|496
1660419300000|2022-08-13 19:35:00|916.62|908.82|919.69|911.89|919.72|911.92|916.2|908.4|528
1660419600000|2022-08-13 19:40:00|919.7|911.9|919.6|911.8|920.16|912.36|918.77|910.97|366
1660419900000|2022-08-13 19:45:00|919.62|911.82|920.33|912.53|920.77|912.97|919.57|911.77|381
1660420200000|2022-08-13 19:50:00|920.31|912.51|916.9|909.1|921.15|913.35|916.5|908.7|359
1660420500000|2022-08-13 19:55:00|916.89|909.09|916.62|908.82|918.9|911.1|916.44|908.64|462
1660420800000|2022-08-13 20:00:00|916.59|908.79|916.18|908.38|916.88|909.08|915.71|907.91|518
1660421100000|2022-08-13 20:05:00|916.19|908.39|918.12|910.32|918.25|910.45|915.15|907.35|516
1660421400000|2022-08-13 20:10:00|918.13|910.33|918.79|910.99|919.18|911.38|917.33|909.53|433
1660421700000|2022-08-13 20:15:00|918.77|910.97|921.6|913.8|922.17|914.37|918.2|910.4|467
1660422000000|2022-08-13 20:20:00|921.66|913.86|922.8|915|922.83|915.03|921.29|913.49|284
1660422300000|2022-08-13 20:25:00|922.77|914.97|922.57|914.77|924.28|916.48|922.53|914.73|384
1660422600000|2022-08-13 20:30:00|922.59|914.79|923.34|915.54|923.47|915.67|922.46|914.66|328
1660422900000|2022-08-13 20:35:00|923.36|915.56|923.33|915.53|923.94|916.14|922.85|915.05|315
1660423200000|2022-08-13 20:40:00|923.28|915.48|923.7|915.9|924.39|916.59|922.92|915.12|397
1660423500000|2022-08-13 20:45:00|923.69|915.89|923.61|915.81|924.12|916.32|922.29|914.49|383
1660423800000|2022-08-13 20:50:00|923.6|915.8|924.78|916.98|924.91|917.11|923.09|915.29|390
1660424100000|2022-08-13 20:55:00|924.7|916.9|923.57|915.77|924.86|917.06|923.23|915.43|382
1660424400000|2022-08-13 21:00:00|923.58|915.78|924.84|917.04|925.65|917.85|923.03|915.23|399
1660424700000|2022-08-13 21:05:00|924.83|917.03|924.79|916.99|924.85|917.05|923.39|915.59|448
1660425000000|2022-08-13 21:10:00|924.78|916.98|925.23|917.43|925.56|917.76|924.66|916.86|202
1660425300000|2022-08-13 21:15:00|925.05|917.25|923.19|915.39|925.26|917.46|923.04|915.24|397
1660425600000|2022-08-13 21:20:00|923.2|915.4|922.26|914.46|923.22|915.42|922.12|914.32|386
1660425900000|2022-08-13 21:25:00|922.34|914.54|922.45|914.65|922.6|914.8|921.74|913.94|278
1660426200000|2022-08-13 21:30:00|922.54|914.74|923.52|915.72|923.53|915.73|922.46|914.66|370
1660426500000|2022-08-13 21:35:00|923.53|915.73|921.43|913.63|924.14|916.34|921.28|913.48|397
1660426800000|2022-08-13 21:40:00|921.44|913.64|923.08|915.28|923.08|915.28|921.39|913.59|404
1660427100000|2022-08-13 21:45:00|923.09|915.29|922.24|914.44|923.75|915.95|922.15|914.35|403
1660427400000|2022-08-13 21:50:00|922.29|914.49|922.86|915.06|922.88|915.08|921.51|913.71|455
1660427700000|2022-08-13 21:55:00|922.88|915.08|922.55|914.75|922.88|915.08|922.17|914.37|297
1660428000000|2022-08-13 22:00:00|922.54|914.74|921.77|913.97|923.28|915.48|921.24|913.44|479
1660428300000|2022-08-13 22:05:00|921.8|914|924.69|916.89|925.12|917.32|921.8|914|449
1660428600000|2022-08-13 22:10:00|924.68|916.88|924.8|917|925.39|917.59|924.41|916.61|388
1660428900000|2022-08-13 22:15:00|924.57|916.77|923.05|915.25|924.61|916.81|922.22|914.42|371
1660429200000|2022-08-13 22:20:00|923.02|915.22|921.12|913.32|923.85|916.05|921.06|913.26|384
1660429500000|2022-08-13 22:25:00|921.11|913.31|921.56|913.76|921.89|914.09|920.64|912.84|322
1660429800000|2022-08-13 22:30:00|921.55|913.75|920.69|912.89|921.64|913.84|920.67|912.87|229
1660430100000|2022-08-13 22:35:00|920.68|912.88|921.47|913.67|921.95|914.15|920.04|912.24|337
1660430400000|2022-08-13 22:40:00|921.49|913.69|921.47|913.67|921.9|914.1|920.87|913.07|256
1660430700000|2022-08-13 22:45:00|921.48|913.68|921.63|913.83|922.46|914.66|921.16|913.36|362
1660431000000|2022-08-13 22:50:00|921.65|913.85|920.84|913.04|922.01|914.21|920.73|912.93|234
1660431300000|2022-08-13 22:55:00|920.83|913.03|919.94|912.14|920.86|913.06|919.68|911.88|263
1660431600000|2022-08-13 23:00:00|919.92|912.12|918.88|911.08|920.01|912.21|917.76|909.96|367
1660431900000|2022-08-13 23:05:00|918.74|910.94|920.69|912.89|920.81|913.01|918.47|910.67|438
1660432200000|2022-08-13 23:10:00|920.68|912.88|922.34|914.54|922.45|914.65|920.54|912.74|483
1660432500000|2022-08-13 23:15:00|922.32|914.52|922.74|914.94|923.02|915.22|921.92|914.12|337
1660432800000|2022-08-13 23:20:00|922.72|914.92|920.07|912.27|923.17|915.37|919.98|912.18|414
1660433100000|2022-08-13 23:25:00|920.06|912.26|917.36|909.56|920.18|912.38|915.64|907.84|538
1660433400000|2022-08-13 23:30:00|917.32|909.52|916.01|908.21|917.38|909.58|915.74|907.94|349
1660433700000|2022-08-13 23:35:00|915.87|908.07|914.46|906.66|916.28|908.48|914.33|906.53|403
1660434000000|2022-08-13 23:40:00|914.44|906.64|913.67|905.87|914.44|906.64|912.66|904.86|434
1660434300000|2022-08-13 23:45:00|913.65|905.85|916.92|909.12|917.49|909.69|913.49|905.69|509
1660434600000|2022-08-13 23:50:00|916.93|909.13|917.19|909.39|918.28|910.48|916.02|908.22|491
1660434900000|2022-08-13 23:55:00|917.16|909.36|918.85|911.05|918.96|911.16|914.54|906.74|518
1660435200000|2022-08-14 00:00:00|918.84|911.04|918.11|910.31|918.84|911.04|917.33|909.53|518
1660435500000|2022-08-14 00:05:00|918.1|910.3|914.14|906.34|918.85|911.05|913.73|905.93|563
1660435800000|2022-08-14 00:10:00|914.15|906.35|913.53|905.73|914.3|906.5|912.52|904.72|414
1660436100000|2022-08-14 00:15:00|913.51|905.71|913.61|905.81|914.57|906.77|912.61|904.81|477
1660436400000|2022-08-14 00:20:00|913.63|905.83|918.91|911.11|919.19|911.39|913.44|905.64|536
1660436700000|2022-08-14 00:25:00|918.89|911.09|921.67|913.87|922.13|914.33|918.46|910.66|517
1660437000000|2022-08-14 00:30:00|921.62|913.82|920.75|912.95|922.26|914.46|920.37|912.57|460
1660437300000|2022-08-14 00:35:00|920.72|912.92|921.08|913.28|922.25|914.45|920.48|912.68|491
1660437600000|2022-08-14 00:40:00|921.09|913.29|920.37|912.57|922.51|914.71|919.94|912.14|478
1660437900000|2022-08-14 00:45:00|920.32|912.52|921.25|913.45|922.73|914.93|920.3|912.5|501
1660438200000|2022-08-14 00:50:00|921.22|913.42|917.21|909.41|921.22|913.42|916.91|909.11|522
1660438500000|2022-08-14 00:55:00|917.18|909.38|916.37|908.57|917.62|909.82|915.34|907.54|406
1660438800000|2022-08-14 01:00:00|916.36|908.56|915.91|908.11|916.56|908.76|914.89|907.09|529
1660439100000|2022-08-14 01:05:00|915.93|908.13|916.6|908.8|917.18|909.38|915.3|907.5|562
1660439400000|2022-08-14 01:10:00|916.59|908.79|914.78|906.98|916.83|909.03|914.51|906.71|386
1660439700000|2022-08-14 01:15:00|914.77|906.97|917.67|909.87|918.27|910.47|914.76|906.96|388
1660440000000|2022-08-14 01:20:00|917.66|909.86|915.62|907.82|917.66|909.86|915.05|907.25|260
1660440300000|2022-08-14 01:25:00|915.61|907.81|908.51|900.71|915.61|907.81|908.37|900.57|391
1660440600000|2022-08-14 01:30:00|908.52|900.72|908.13|900.33|908.58|900.78|902.46|894.66|757
1660440900000|2022-08-14 01:35:00|908.14|900.34|906.31|898.51|910.28|902.48|905.57|897.77|606
1660441200000|2022-08-14 01:40:00|906.3|898.5|909.31|901.51|909.58|901.78|906.21|898.41|522
1660441500000|2022-08-14 01:45:00|909.36|901.56|910.12|902.32|911.96|904.16|908.27|900.47|610
1660441800000|2022-08-14 01:50:00|910.17|902.37|913.1|905.3|913.79|905.99|909.85|902.05|492
1660442100000|2022-08-14 01:55:00|913.11|905.31|914.23|906.43|914.84|907.04|913|905.2|314
1660442400000|2022-08-14 02:00:00|914.28|906.48|913.37|905.57|914.74|906.94|913.07|905.27|383
1660442700000|2022-08-14 02:05:00|913.46|905.66|913.95|906.15|915.09|907.29|912.8|905|431
1660443000000|2022-08-14 02:10:00|913.96|906.16|913.4|905.6|915.18|907.38|913.22|905.42|439
1660443300000|2022-08-14 02:15:00|913.39|905.59|912.9|905.1|914.64|906.84|912.39|904.59|418
1660443600000|2022-08-14 02:20:00|912.71|904.91|915.45|907.65|915.77|907.97|912.26|904.46|442
1660443900000|2022-08-14 02:25:00|915.46|907.66|914.7|906.9|915.91|908.11|914.57|906.77|321
1660444200000|2022-08-14 02:30:00|914.68|906.88|915.6|907.8|916.1|908.3|914.54|906.74|466
1660444500000|2022-08-14 02:35:00|915.59|907.79|916.71|908.91|917.03|909.23|915.56|907.76|339
1660444800000|2022-08-14 02:40:00|916.56|908.76|918.15|910.35|918.15|910.35|915.76|907.96|290
1660445100000|2022-08-14 02:45:00|918.13|910.33|917.12|909.32|918.8|911|916.6|908.8|408
1660445400000|2022-08-14 02:50:00|917.13|909.33|917.46|909.66|918.12|910.32|916.87|909.07|455
1660445700000|2022-08-14 02:55:00|917.43|909.63|917.11|909.31|917.61|909.81|916.79|908.99|322
1660446000000|2022-08-14 03:00:00|916.98|909.18|918.66|910.86|919.19|911.39|916.52|908.72|446
1660446300000|2022-08-14 03:05:00|918.65|910.85|917.81|910.01|919.16|911.36|914.89|907.09|575
1660446600000|2022-08-14 03:10:00|917.8|910|917.58|909.78|918.15|910.35|916.82|909.02|511
1660446900000|2022-08-14 03:15:00|917.59|909.79|917.11|909.31|917.73|909.93|916.13|908.33|413
1660447200000|2022-08-14 03:20:00|917.1|909.3|918.87|911.07|919.24|911.44|916.66|908.86|437
1660447500000|2022-08-14 03:25:00|918.88|911.08|921.48|913.68|921.54|913.74|918.49|910.69|454
1660447800000|2022-08-14 03:30:00|921.54|913.74|923.72|915.92|923.95|916.15|921.12|913.32|527
1660448100000|2022-08-14 03:35:00|923.73|915.93|921.31|913.51|924.91|917.11|920.54|912.74|507
1660448400000|2022-08-14 03:40:00|921.3|913.5|923.41|915.61|923.76|915.96|920.91|913.11|402
1660448700000|2022-08-14 03:45:00|923.4|915.6|923.01|915.21|924.51|916.71|922.93|915.13|322
1660449000000|2022-08-14 03:50:00|923|915.2|921.58|913.78|923.02|915.22|921.44|913.64|349
1660449300000|2022-08-14 03:55:00|921.57|913.77|921.93|914.13|922.82|915.02|921.39|913.59|377
1660449600000|2022-08-14 04:00:00|921.96|914.16|921.64|913.84|922.63|914.83|921.03|913.23|524
1660449900000|2022-08-14 04:05:00|921.63|913.83|920.9|913.1|921.73|913.93|919.83|912.03|409
1660450200000|2022-08-14 04:10:00|920.89|913.09|922.18|914.38|922.45|914.65|920.51|912.71|452
1660450500000|2022-08-14 04:15:00|922.17|914.37|924.31|916.51|924.8|917|921.68|913.88|514
1660450800000|2022-08-14 04:20:00|924.34|916.54|922.2|914.4|924.51|916.71|922.13|914.33|366
1660451100000|2022-08-14 04:25:00|922.16|914.36|917.76|909.96|922.51|914.71|915.85|908.05|668
1660451400000|2022-08-14 04:30:00|917.72|909.92|919.75|911.95|920.59|912.79|916.8|909|567
1660451700000|2022-08-14 04:35:00|919.74|911.94|919.64|911.84|919.8|912|917.31|909.51|504
1660452000000|2022-08-14 04:40:00|919.63|911.83|919.99|912.19|920|912.2|917.97|910.17|507
1660452300000|2022-08-14 04:45:00|920.01|912.21|919.99|912.19|921.21|913.41|919.4|911.6|460
1660452600000|2022-08-14 04:50:00|920|912.2|920.15|912.35|921.75|913.95|919.93|912.13|429
1660452900000|2022-08-14 04:55:00|920.1|912.3|921.55|913.75|921.55|913.75|919.28|911.48|411
1660453200000|2022-08-14 05:00:00|921.56|913.76|919.56|911.76|921.67|913.87|919.55|911.75|519
1660453500000|2022-08-14 05:05:00|919.55|911.75|920.32|912.52|921.06|913.26|919.05|911.25|454
1660453800000|2022-08-14 05:10:00|920.37|912.57|919.4|911.6|921.1|913.3|919.2|911.4|410
1660454100000|2022-08-14 05:15:00|919.42|911.62|919.82|912.02|921.1|913.3|919.39|911.59|457
1660454400000|2022-08-14 05:20:00|919.85|912.05|920.52|912.72|921.6|913.8|919.7|911.9|545
1660454700000|2022-08-14 05:25:00|920.5|912.7|919.97|912.17|920.91|913.11|919.12|911.32|409
1660455000000|2022-08-14 05:30:00|919.94|912.14|919.84|912.04|920.51|912.71|919.05|911.25|417
1660455300000|2022-08-14 05:35:00|919.83|912.03|922|914.2|922.01|914.21|919.82|912.02|425
1660455600000|2022-08-14 05:40:00|921.98|914.18|924.01|916.21|924.03|916.23|921.98|914.18|388
1660455900000|2022-08-14 05:45:00|924.02|916.22|923.7|915.9|924.04|916.24|922.65|914.85|436
1660456200000|2022-08-14 05:50:00|923.69|915.89|924.64|916.84|924.76|916.96|923.54|915.74|388
1660456500000|2022-08-14 05:55:00|924.66|916.86|923.78|915.98|924.79|916.99|922.91|915.11|430
1660456800000|2022-08-14 06:00:00|923.82|916.02|928.24|920.44|928.47|920.67|923.82|916.02|572
1660457100000|2022-08-14 06:05:00|928.25|920.45|933.75|925.95|934.15|926.35|928.04|920.24|704
1660457400000|2022-08-14 06:10:00|933.74|925.94|932.51|924.71|933.93|926.13|932.01|924.21|707
1660457700000|2022-08-14 06:15:00|932.5|924.7|933.41|925.61|936.26|928.46|931.18|923.38|564
1660458000000|2022-08-14 06:20:00|933.42|925.62|933.48|925.68|934.23|926.43|932.59|924.79|447
1660458300000|2022-08-14 06:25:00|933.5|925.7|932.81|925.01|933.71|925.91|931.21|923.41|499
1660458600000|2022-08-14 06:30:00|932.79|924.99|930.87|923.07|933.14|925.34|930.49|922.69|504
1660458900000|2022-08-14 06:35:00|930.9|923.1|932.39|924.59|932.76|924.96|930.57|922.77|453
1660459200000|2022-08-14 06:40:00|932.4|924.6|930.7|922.9|932.49|924.69|930.7|922.9|391
1660459500000|2022-08-14 06:45:00|930.71|922.91|929.93|922.13|931.08|923.28|929.43|921.63|423
1660459800000|2022-08-14 06:50:00|929.92|922.12|930.09|922.29|930.67|922.87|929.84|922.04|458
1660460100000|2022-08-14 06:55:00|930.08|922.28|930.53|922.73|930.78|922.98|929.52|921.72|508
1660460400000|2022-08-14 07:00:00|930.55|922.75|933.23|925.43|934.51|926.71|930.55|922.75|671
1660460700000|2022-08-14 07:05:00|933.24|925.44|931.69|923.89|933.24|925.44|931.1|923.3|563
1660461000000|2022-08-14 07:10:00|931.7|923.9|929.91|922.11|932.59|924.79|929.88|922.08|554
1660461300000|2022-08-14 07:15:00|929.89|922.09|931.51|923.71|932.7|924.9|929.87|922.07|662
1660461600000|2022-08-14 07:20:00|931.53|923.73|930.58|922.78|931.53|923.73|929.56|921.76|733
1660461900000|2022-08-14 07:25:00|930.62|922.82|930.08|922.28|931.42|923.62|928.81|921.01|810
1660462200000|2022-08-14 07:30:00|930.1|922.3|932.09|924.29|932.62|924.82|929.7|921.9|792
1660462500000|2022-08-14 07:35:00|932.11|924.31|934.13|926.33|934.55|926.75|932.1|924.3|776
1660462800000|2022-08-14 07:40:00|934.12|926.32|935.62|927.82|936.17|928.37|933.44|925.64|754
1660463100000|2022-08-14 07:45:00|935.61|927.81|935.47|927.67|936.2|928.4|933.76|925.96|802
1660463400000|2022-08-14 07:50:00|935.41|927.61|934.32|926.52|937.21|929.41|934.05|926.25|940
1660463700000|2022-08-14 07:55:00|934.34|926.54|939.11|931.31|939.39|931.59|931.33|923.53|851
1660464000000|2022-08-14 08:00:00|939.14|931.34|934.73|926.93|940.8|933|934.7|926.9|850
1660464300000|2022-08-14 08:05:00|934.68|926.88|928.86|921.06|934.68|926.88|928.77|920.97|864
1660464600000|2022-08-14 08:10:00|928.72|920.92|929.91|922.11|931.02|923.22|927.83|920.03|782
1660464900000|2022-08-14 08:15:00|929.92|922.12|929.69|921.89|930.86|923.06|929.39|921.59|654
1660465200000|2022-08-14 08:20:00|929.68|921.88|930.69|922.89|930.84|923.04|929.67|921.87|675
1660465500000|2022-08-14 08:25:00|930.71|922.91|930.86|923.06|932.67|924.87|930.69|922.89|591
1660465800000|2022-08-14 08:30:00|930.76|922.96|929.14|921.34|931.59|923.79|929.12|921.32|652
1660466100000|2022-08-14 08:35:00|929.13|921.33|927.61|919.81|929.22|921.42|927|919.2|616
1660466400000|2022-08-14 08:40:00|927.63|919.83|926.89|919.09|927.78|919.98|926.27|918.47|691
1660466700000|2022-08-14 08:45:00|926.85|919.05|929.62|921.82|929.74|921.94|924.48|916.68|861
1660467000000|2022-08-14 08:50:00|929.5|921.7|929.64|921.84|929.86|922.06|927.53|919.73|742
1660467300000|2022-08-14 08:55:00|929.63|921.83|928.79|920.99|929.95|922.15|928.65|920.85|747
1660467600000|2022-08-14 09:00:00|928.77|920.97|928.85|921.05|929.11|921.31|927.58|919.78|581
1660467900000|2022-08-14 09:05:00|928.83|921.03|928.16|920.36|928.9|921.1|928.03|920.23|540
1660468200000|2022-08-14 09:10:00|928.17|920.37|929.33|921.53|929.38|921.58|927.89|920.09|545
1660468500000|2022-08-14 09:15:00|929.35|921.55|929.47|921.67|930.04|922.24|928.83|921.03|551
1660468800000|2022-08-14 09:20:00|929.46|921.66|928.58|920.78|929.46|921.66|928.46|920.66|483
1660469100000|2022-08-14 09:25:00|928.57|920.77|928.61|920.81|929.07|921.27|927.84|920.04|589
1660469400000|2022-08-14 09:30:00|928.62|920.82|929.52|921.72|929.55|921.75|928.14|920.34|569
1660469700000|2022-08-14 09:35:00|929.57|921.77|928.94|921.14|929.62|921.82|927.72|919.92|603
1660470000000|2022-08-14 09:40:00|928.95|921.15|929.76|921.96|929.89|922.09|928.08|920.28|501
1660470300000|2022-08-14 09:45:00|929.79|921.99|930.05|922.25|930.13|922.33|929.29|921.49|590
1660470600000|2022-08-14 09:50:00|930.04|922.24|929.51|921.71|930.21|922.41|929.26|921.46|511
1660470900000|2022-08-14 09:55:00|929.5|921.7|930.26|922.46|930.28|922.48|928.62|920.82|514
1660471200000|2022-08-14 10:00:00|930.27|922.47|929.11|921.31|930.27|922.47|928.62|920.82|464
1660471500000|2022-08-14 10:05:00|929.1|921.3|927.66|919.86|929.46|921.66|927.33|919.53|479
1660471800000|2022-08-14 10:10:00|927.64|919.84|927.17|919.37|927.64|919.84|926.24|918.44|457
1660472100000|2022-08-14 10:15:00|927.16|919.36|924.93|917.13|927.16|919.36|924.79|916.99|472
1660472400000|2022-08-14 10:20:00|924.98|917.18|926.03|918.23|927.29|919.49|924.9|917.1|614
1660472700000|2022-08-14 10:25:00|926.04|918.24|927.14|919.34|927.47|919.67|926.04|918.24|494
1660473000000|2022-08-14 10:30:00|927.15|919.35|926.31|918.51|927.27|919.47|926.09|918.29|425
1660473300000|2022-08-14 10:35:00|926.3|918.5|925.31|917.51|926.35|918.55|924.97|917.17|526
1660473600000|2022-08-14 10:40:00|925.33|917.53|924.38|916.58|925.36|917.56|924.04|916.24|446
1660473900000|2022-08-14 10:45:00|924.36|916.56|925.83|918.03|925.86|918.06|924.16|916.36|507
1660474200000|2022-08-14 10:50:00|925.82|918.02|926.46|918.66|926.48|918.68|924.88|917.08|411
1660474500000|2022-08-14 10:55:00|926.47|918.67|924.95|917.15|927.29|919.49|924.03|916.23|477
1660474800000|2022-08-14 11:00:00|925.04|917.24|927.11|919.31|927.27|919.47|925.01|917.21|464
1660475100000|2022-08-14 11:05:00|927.13|919.33|927.5|919.7|927.8|920|926.49|918.69|374
1660475400000|2022-08-14 11:10:00|927.56|919.76|929.7|921.9|930.03|922.23|927.56|919.76|478
1660475700000|2022-08-14 11:15:00|929.56|921.76|930.01|922.21|931.18|923.38|929.56|921.76|466
1660476000000|2022-08-14 11:20:00|930|922.2|930.09|922.29|930.44|922.64|929.7|921.9|392
1660476300000|2022-08-14 11:25:00|930.08|922.28|929.3|921.5|930.21|922.41|927.37|919.57|467
1660476600000|2022-08-14 11:30:00|929.32|921.52|927.92|920.12|929.32|921.52|927.75|919.95|413
1660476900000|2022-08-14 11:35:00|927.91|920.11|921.93|914.13|927.93|920.13|919.95|912.15|798
1660477200000|2022-08-14 11:40:00|921.95|914.15|917.94|910.14|922.63|914.83|916.97|909.17|872
1660477500000|2022-08-14 11:45:00|917.95|910.15|920.24|912.44|920.43|912.63|916.81|909.01|651
1660477800000|2022-08-14 11:50:00|920.21|912.41|917.5|909.7|920.55|912.75|917.28|909.48|596
1660478100000|2022-08-14 11:55:00|917.4|909.6|916.64|908.84|917.55|909.75|916.37|908.57|461
1660478400000|2022-08-14 12:00:00|916.61|908.81|909.43|901.63|917.02|909.22|909.42|901.62|700
1660478700000|2022-08-14 12:05:00|909.44|901.64|909.88|902.08|913.62|905.82|909.24|901.44|756
1660479000000|2022-08-14 12:10:00|909.91|902.11|908.4|900.6|910.32|902.52|907.28|899.48|671
1660479300000|2022-08-14 12:15:00|908.44|900.64|905.57|897.77|911.44|903.64|905.57|897.77|675
1660479600000|2022-08-14 12:20:00|905.62|897.82|908.36|900.56|908.47|900.67|905.13|897.33|528
1660479900000|2022-08-14 12:25:00|908.35|900.55|908.8|901|910.44|902.64|908.21|900.41|473
1660480200000|2022-08-14 12:30:00|908.82|901.02|909.66|901.86|909.67|901.87|907.93|900.13|471
1660480500000|2022-08-14 12:35:00|909.68|901.88|910.05|902.25|910.12|902.32|908.67|900.87|472
1660480800000|2022-08-14 12:40:00|910.04|902.24|909.24|901.44|910.04|902.24|908.91|901.11|461
1660481100000|2022-08-14 12:45:00|909.26|901.46|907.51|899.71|910.38|902.58|906.27|898.47|647
1660481400000|2022-08-14 12:50:00|907.49|899.69|908.27|900.47|908.36|900.56|906.7|898.9|691
1660481700000|2022-08-14 12:55:00|908.32|900.52|908.24|900.44|909.29|901.49|907.78|899.98|541
1660482000000|2022-08-14 13:00:00|908.25|900.45|908.02|900.22|908.26|900.46|906.63|898.83|543
1660482300000|2022-08-14 13:05:00|907.81|900.01|906.47|898.67|908.17|900.37|905.98|898.18|464
1660482600000|2022-08-14 13:10:00|906.48|898.68|906.28|898.48|906.65|898.85|905.96|898.16|415
1660482900000|2022-08-14 13:15:00|906.34|898.54|900.2|892.4|906.34|898.54|898.29|890.49|850
1660483200000|2022-08-14 13:20:00|900.24|892.44|902.03|894.23|907.49|899.69|899.42|891.62|847
1660483500000|2022-08-14 13:25:00|902.02|894.22|898.24|890.44|902.02|894.22|897.02|889.22|769
1660483800000|2022-08-14 13:30:00|898.31|890.51|892.22|884.42|898.33|890.53|890.69|882.89|876
1660484100000|2022-08-14 13:35:00|891.91|884.11|897.77|889.97|898.77|890.97|891.39|883.59|817
1660484400000|2022-08-14 13:40:00|897.72|889.92|898.57|890.77|898.67|890.87|896.51|888.71|628
1660484700000|2022-08-14 13:45:00|898.55|890.75|900.4|892.6|900.92|893.12|898.16|890.36|641
1660485000000|2022-08-14 13:50:00|900.42|892.62|899.06|891.26|900.85|893.05|898.35|890.55|550
1660485300000|2022-08-14 13:55:00|899.05|891.25|897.13|889.33|899.69|891.89|896.71|888.91|557
1660485600000|2022-08-14 14:00:00|897.14|889.34|896.94|889.14|897.14|889.34|896.27|888.47|531
1660485900000|2022-08-14 14:05:00|896.95|889.15|896.87|889.07|898.04|890.24|896.39|888.59|444
1660486200000|2022-08-14 14:10:00|896.89|889.09|898.98|891.18|899.78|891.98|896.86|889.06|499
1660486500000|2022-08-14 14:15:00|898.96|891.16|900.6|892.8|900.68|892.88|898.81|891.01|384
1660486800000|2022-08-14 14:20:00|900.62|892.82|899.62|891.82|900.62|892.82|898.76|890.96|457
1660487100000|2022-08-14 14:25:00|899.6|891.8|898.32|890.52|899.66|891.86|898.32|890.52|383
1660487400000|2022-08-14 14:30:00|898.29|890.49|897.94|890.14|898.53|890.73|896.48|888.68|504
1660487700000|2022-08-14 14:35:00|897.92|890.12|898.41|890.61|898.61|890.81|897.74|889.94|337
1660488000000|2022-08-14 14:40:00|898.39|890.59|900.71|892.91|900.72|892.92|898.32|890.52|419
1660488300000|2022-08-14 14:45:00|900.69|892.89|899.5|891.7|900.85|893.05|898.49|890.69|437
1660488600000|2022-08-14 14:50:00|899.51|891.71|899.21|891.41|899.84|892.04|898.4|890.6|349
1660488900000|2022-08-14 14:55:00|899.22|891.42|899.66|891.86|900.71|892.91|899.22|891.42|376
1660489200000|2022-08-14 15:00:00|899.65|891.85|900.14|892.34|900.35|892.55|899.06|891.26|422
1660489500000|2022-08-14 15:05:00|900.12|892.32|897.72|889.92|900.5|892.7|897.71|889.91|547
1660489800000|2022-08-14 15:10:00|897.73|889.93|896.4|888.6|897.78|889.98|895.91|888.11|533
1660490100000|2022-08-14 15:15:00|896.41|888.61|898.05|890.25|898.43|890.63|895.46|887.66|524
1660490400000|2022-08-14 15:20:00|898.04|890.24|899.1|891.3|899.12|891.32|896.61|888.81|453
1660490700000|2022-08-14 15:25:00|899.09|891.29|897.61|889.81|899.09|891.29|897.31|889.51|394
1660491000000|2022-08-14 15:30:00|897.74|889.94|898.42|890.62|899.26|891.46|897.45|889.65|391
1660491300000|2022-08-14 15:35:00|898.41|890.61|900.06|892.26|900.56|892.76|898.37|890.57|382
1660491600000|2022-08-14 15:40:00|900.13|892.33|899.97|892.17|900.83|893.03|899.87|892.07|277
1660491900000|2022-08-14 15:45:00|899.99|892.19|901.71|893.91|901.72|893.92|899.88|892.08|397
1660492200000|2022-08-14 15:50:00|901.74|893.94|902.76|894.96|904.44|896.64|901.74|893.94|399
1660492500000|2022-08-14 15:55:00|902.78|894.98|903.68|895.88|904.27|896.47|902.76|894.96|272
1660492800000|2022-08-14 16:00:00|903.65|895.85|901.41|893.61|904.13|896.33|901.41|893.61|407
1660493100000|2022-08-14 16:05:00|901.37|893.57|900.71|892.91|902.42|894.62|899.94|892.14|337
1660493400000|2022-08-14 16:10:00|900.72|892.92|901.02|893.22|903.41|895.61|900.64|892.84|490
1660493700000|2022-08-14 16:15:00|901.04|893.24|903.28|895.48|903.42|895.62|898.72|890.92|578
1660494000000|2022-08-14 16:20:00|903.26|895.46|903.02|895.22|904.12|896.32|902.76|894.96|467
1660494300000|2022-08-14 16:25:00|903.12|895.32|902|894.2|903.14|895.34|901.52|893.72|449
1660494600000|2022-08-14 16:30:00|901.97|894.17|900.85|893.05|902.18|894.38|900|892.2|476
1660494900000|2022-08-14 16:35:00|900.81|893.01|895.92|888.12|900.81|893.01|895.91|888.11|606
1660495200000|2022-08-14 16:40:00|895.89|888.09|891.81|884.01|896.92|889.12|891.28|883.48|708
1660495500000|2022-08-14 16:45:00|891.77|883.97|885.93|878.13|894.21|886.41|885.93|878.13|925
1660495800000|2022-08-14 16:50:00|885.96|878.16|886.43|878.63|889.94|882.14|885.74|877.94|907
1660496100000|2022-08-14 16:55:00|886.44|878.64|879.31|871.51|887.17|879.37|879.09|871.29|968
1660496400000|2022-08-14 17:00:00|879.22|871.42|876.43|868.63|880.23|872.43|872.63|864.83|1010
1660496700000|2022-08-14 17:05:00|876.4|868.6|875.41|867.61|880.65|872.85|875.37|867.57|982
1660497000000|2022-08-14 17:10:00|875.26|867.46|877.98|870.18|878.78|870.98|875.13|867.33|799
1660497300000|2022-08-14 17:15:00|878.04|870.24|883.51|875.71|884.33|876.53|878.02|870.22|927
1660497600000|2022-08-14 17:20:00|883.5|875.7|881.69|873.89|885.29|877.49|880.19|872.39|781
1660497900000|2022-08-14 17:25:00|881.7|873.9|881.98|874.18|882.53|874.73|879.98|872.18|729
1660498200000|2022-08-14 17:30:00|881.99|874.19|880.35|872.55|882.54|874.74|879.6|871.8|720
1660498500000|2022-08-14 17:35:00|880.38|872.58|882.38|874.58|882.45|874.65|879.86|872.06|451
1660498800000|2022-08-14 17:40:00|882.35|874.55|881.87|874.07|882.9|875.1|881.08|873.28|531
1660499100000|2022-08-14 17:45:00|881.85|874.05|881.76|873.96|881.89|874.09|880.49|872.69|576
1660499400000|2022-08-14 17:50:00|881.71|873.91|879.32|871.52|881.71|873.91|879|871.2|575
1660499700000|2022-08-14 17:55:00|879.31|871.51|879.86|872.06|880.44|872.64|878.14|870.34|646
1660500000000|2022-08-14 18:00:00|879.87|872.07|878.25|870.45|881.8|874|876.12|868.32|825
1660500300000|2022-08-14 18:05:00|878.26|870.46|883.06|875.26|883.48|875.68|877.91|870.11|810
1660500600000|2022-08-14 18:10:00|883.04|875.24|882.25|874.45|884.04|876.24|881.95|874.15|561
1660500900000|2022-08-14 18:15:00|882.33|874.53|880.97|873.17|882.78|874.98|880.82|873.02|561
1660501200000|2022-08-14 18:20:00|880.99|873.19|881.19|873.39|882.25|874.45|880.99|873.19|475
1660501500000|2022-08-14 18:25:00|881.17|873.37|882.86|875.06|883.33|875.53|881.17|873.37|627
1660501800000|2022-08-14 18:30:00|882.81|875.01|882.54|874.74|883.68|875.88|882.36|874.56|589
1660502100000|2022-08-14 18:35:00|882.55|874.75|883.66|875.86|884.43|876.63|882.4|874.6|581
1660502400000|2022-08-14 18:40:00|883.67|875.87|883.73|875.93|884.68|876.88|883.34|875.54|546
1660502700000|2022-08-14 18:45:00|883.72|875.92|884.56|876.76|885.65|877.85|883.04|875.24|465
1660503000000|2022-08-14 18:50:00|884.54|876.74|885.32|877.52|885.59|877.79|884.24|876.44|330
1660503300000|2022-08-14 18:55:00|885.31|877.51|885.62|877.82|885.93|878.13|884.62|876.82|392
1660503600000|2022-08-14 19:00:00|885.63|877.83|886.26|878.46|886.31|878.51|884.65|876.85|466
1660503900000|2022-08-14 19:05:00|886.29|878.49|886.38|878.58|886.47|878.67|885.61|877.81|354
1660504200000|2022-08-14 19:10:00|886.42|878.62|887.39|879.59|888.25|880.45|886.13|878.33|502
1660504500000|2022-08-14 19:15:00|887.41|879.61|886.65|878.85|887.87|880.07|886.17|878.37|328
1660504800000|2022-08-14 19:20:00|886.59|878.79|886.13|878.33|886.69|878.89|884.04|876.24|489
1660505100000|2022-08-14 19:25:00|886.12|878.32|885.84|876.54|886.87|879.07|885.59|876.38|311
1660505400000|2022-08-14 19:30:00|885.82|876.52|885.77|876.47|885.92|876.62|884.97|875.67|367
1660505700000|2022-08-14 19:35:00|885.89|876.59|885.93|876.63|886.28|876.98|885.46|876.16|286
1660506000000|2022-08-14 19:40:00|885.92|876.62|886.23|876.93|887.11|877.81|885.6|876.3|331
1660506300000|2022-08-14 19:45:00|886.2|876.9|888.2|878.9|888.26|878.96|885.32|876.02|427
1660506600000|2022-08-14 19:50:00|888.19|878.89|888.38|879.08|888.85|879.55|887.2|877.9|358
1660506900000|2022-08-14 19:55:00|888.44|879.14|888.43|879.13|890.38|881.08|888.31|879.01|406
1660507200000|2022-08-14 20:00:00|888.42|879.12|888.2|878.9|888.43|879.13|886.26|876.96|416
1660507500000|2022-08-14 20:05:00|888.23|878.93|887.95|878.65|889.41|880.11|887.68|878.38|386
1660507800000|2022-08-14 20:10:00|887.96|878.66|888.7|879.4|889|879.7|887.25|877.95|435
1660508100000|2022-08-14 20:15:00|888.6|879.3|888.01|878.71|890.91|881.61|888.01|878.71|554
1660508400000|2022-08-14 20:20:00|887.99|878.69|885.6|876.3|888.2|878.9|885.38|876.08|450
1660508700000|2022-08-14 20:25:00|885.56|876.26|886.02|876.72|886.06|876.76|884.91|875.61|375
1660509000000|2022-08-14 20:30:00|886.04|876.74|878.76|869.46|886.47|877.17|878.05|868.75|786
1660509300000|2022-08-14 20:35:00|878.78|869.48|881.4|872.1|882.3|873|878.78|869.48|456
1660509600000|2022-08-14 20:40:00|881.53|872.23|882.49|873.19|882.94|873.64|881.18|871.88|428
1660509900000|2022-08-14 20:45:00|882.53|873.23|882.7|873.4|883.26|873.96|882.3|873|320
1660510200000|2022-08-14 20:50:00|882.66|873.36|884.08|874.78|884.21|874.91|882.66|873.36|412
1660510500000|2022-08-14 20:55:00|884.07|874.77|883.3|874|884.19|874.89|883.12|873.82|419
1660510800000|2022-08-14 21:00:00|883.28|873.98|881.89|872.59|884.02|874.72|881.88|872.58|442
1660511100000|2022-08-14 21:05:00|881.9|872.6|883.12|875.32|883.24|875.44|881.64|872.57|370
1660511400000|2022-08-14 21:10:00|883.11|875.31|884.6|876.8|884.67|876.87|883.11|875.31|257
1660511700000|2022-08-14 21:15:00|884.59|876.79|883.91|876.11|884.76|876.96|883.73|875.93|360
1660512000000|2022-08-14 21:20:00|883.98|876.18|885.82|878.02|885.9|878.1|883.43|875.63|226
1660512300000|2022-08-14 21:25:00|885.83|878.03|886.48|878.68|887.16|879.36|885.83|878.03|357
1660512600000|2022-08-14 21:30:00|886.49|878.69|887.32|879.52|888.51|880.71|886.49|878.69|273
1660512900000|2022-08-14 21:35:00|887.31|879.51|884.95|877.15|887.41|879.61|884.95|877.15|247
1660513200000|2022-08-14 21:40:00|884.96|877.16|886.83|879.03|886.98|879.18|884.96|877.16|406
1660513500000|2022-08-14 21:45:00|886.86|879.06|885.91|878.11|886.87|879.07|885.27|877.47|370
1660513800000|2022-08-14 21:50:00|885.93|878.13|885.04|877.24|886.53|878.73|885.04|877.24|547
1660514100000|2022-08-14 21:55:00|885.13|877.33|885.79|877.99|885.79|877.99|884.58|876.78|564
1660514400000|2022-08-14 22:00:00|885.76|877.96|879.18|871.38|885.76|877.96|879.18|871.38|737
1660514700000|2022-08-14 22:05:00|878.89|871.09|878.76|870.96|879.53|871.73|876.68|868.88|820
1660515000000|2022-08-14 22:10:00|878.78|870.98|876.27|868.47|878.97|871.17|875.6|867.8|653
1660515300000|2022-08-14 22:15:00|876.26|868.46|877.95|870.15|878.08|870.28|875.04|867.24|708
1660515600000|2022-08-14 22:20:00|877.99|870.19|881.66|873.86|881.73|873.93|877.63|869.83|538
1660515900000|2022-08-14 22:25:00|881.67|873.87|882.43|874.63|882.95|875.15|881.66|873.86|577
1660516200000|2022-08-14 22:30:00|882.38|874.58|884.46|876.66|885.16|877.36|881.91|874.11|676
1660516500000|2022-08-14 22:35:00|884.51|876.71|886.07|878.27|886.13|878.33|884.05|876.25|433
1660516800000|2022-08-14 22:40:00|886.09|878.29|886|878.2|886.72|878.92|885.43|877.63|444
1660517100000|2022-08-14 22:45:00|885.97|878.17|884.83|877.03|886.09|878.29|884.32|876.52|319
1660517400000|2022-08-14 22:50:00|884.81|877.01|885.95|878.15|886.89|879.09|884.61|876.81|378
1660517700000|2022-08-14 22:55:00|885.99|878.19|880.59|872.79|886.34|878.54|880.32|872.52|520
1660518000000|2022-08-14 23:00:00|880.63|872.83|884.24|876.44|884.58|876.78|879.44|871.64|687
1660518300000|2022-08-14 23:05:00|884.29|876.49|882.34|874.54|886.13|878.33|882.04|874.24|548
1660518600000|2022-08-14 23:10:00|882.35|874.55|882.58|874.78|883.14|875.34|880.98|873.18|519
1660518900000|2022-08-14 23:15:00|882.6|874.8|882.52|874.72|884.21|876.41|882.36|874.56|543
1660519200000|2022-08-14 23:20:00|882.59|874.79|881.62|873.82|884.19|876.39|880.39|872.59|495
1660519500000|2022-08-14 23:25:00|881.61|873.81|878.85|871.05|881.61|873.81|878.48|870.68|549
1660519800000|2022-08-14 23:30:00|878.84|871.04|878.17|870.37|879.56|871.76|876.59|868.79|518
1660520100000|2022-08-14 23:35:00|878.12|870.32|880.6|872.8|881.06|873.26|877.72|869.92|445
1660520400000|2022-08-14 23:40:00|880.47|872.67|880.94|873.14|881.05|873.25|878.55|870.75|468
1660520700000|2022-08-14 23:45:00|880.95|873.15|881.12|873.32|881.65|873.85|879.98|872.18|421
1660521000000|2022-08-14 23:50:00|881.17|873.37|881.23|873.43|882.48|874.68|879.85|872.05|388
1660521300000|2022-08-14 23:55:00|881.21|873.41|880.87|873.07|882.11|874.31|879.63|871.83|460
1660521600000|2022-08-15 00:00:00|880.88|873.08|875.48|867.68|881.7|873.9|871.15|863.35|693
1660521900000|2022-08-15 00:05:00|875.42|867.62|862.59|854.79|875.82|868.02|859.15|851.35|953
1660522200000|2022-08-15 00:10:00|862.62|854.82|863.82|856.02|864.8|857|862.04|854.24|669
1660522500000|2022-08-15 00:15:00|863.81|856.01|870.49|862.69|871.1|863.3|863.12|855.32|898
1660522800000|2022-08-15 00:20:00|870.62|862.82|872.38|864.58|874.11|866.31|870.47|862.67|761
1660523100000|2022-08-15 00:25:00|872.42|864.62|872.48|864.68|872.81|865.01|870.69|862.89|607
1660523400000|2022-08-15 00:30:00|872.49|864.69|878.13|870.33|878.17|870.37|872.49|864.69|706
1660523700000|2022-08-15 00:35:00|878.09|870.29|881.94|874.14|882.1|874.3|877.95|870.15|872
1660524000000|2022-08-15 00:40:00|881.95|874.15|880.94|873.14|882.95|875.15|880.54|872.74|578
1660524300000|2022-08-15 00:45:00|880.95|873.15|881.6|873.8|882.53|874.73|879.57|871.77|643
1660524600000|2022-08-15 00:50:00|881.58|873.78|881.94|874.14|882.8|875|881.35|873.55|489
1660524900000|2022-08-15 00:55:00|881.99|874.19|884.44|876.64|885.21|877.41|881.99|874.19|618
1660525200000|2022-08-15 01:00:00|884.47|876.67|883.56|875.76|885.24|877.44|882.76|874.96|571
1660525500000|2022-08-15 01:05:00|883.62|875.82|883.87|876.07|884.1|876.3|881.35|873.55|513
1660525800000|2022-08-15 01:10:00|883.9|876.1|880.12|872.32|884.77|876.97|879.97|872.17|587
1660526100000|2022-08-15 01:15:00|880.25|872.45|884.09|876.29|884.95|877.15|878.05|870.25|699
1660526400000|2022-08-15 01:20:00|884.1|876.3|883.68|875.88|884.53|876.73|882.68|874.88|529
1660526700000|2022-08-15 01:25:00|883.83|876.03|883.95|876.15|884.04|876.24|882.01|874.21|415
1660527000000|2022-08-15 01:30:00|883.96|876.16|887.63|879.83|888.75|880.95|883.66|875.86|653
1660527300000|2022-08-15 01:35:00|887.62|879.82|888.98|881.18|889.3|881.5|886.64|878.84|595
1660527600000|2022-08-15 01:40:00|888.97|881.17|890.06|882.26|891.39|883.59|888.51|880.71|622
1660527900000|2022-08-15 01:45:00|890.05|882.25|890.75|882.95|890.83|883.03|888.59|880.79|660
1660528200000|2022-08-15 01:50:00|890.76|882.96|889.46|881.66|892.08|884.28|889.07|881.27|723
1660528500000|2022-08-15 01:55:00|889.43|881.63|891.22|883.42|891.86|884.06|889.28|881.48|702
1660528800000|2022-08-15 02:00:00|891.16|883.36|890.22|882.42|891.79|883.99|889.1|881.3|664
1660529100000|2022-08-15 02:05:00|890.19|882.39|892.78|884.98|893.2|885.4|889.92|882.12|785
1660529400000|2022-08-15 02:10:00|892.79|884.99|893.13|885.33|894.59|886.79|892.53|884.73|584
1660529700000|2022-08-15 02:15:00|893.11|885.31|895.56|887.76|895.66|887.86|893.03|885.23|618
1660530000000|2022-08-15 02:20:00|895.57|887.77|896.57|888.77|897.12|889.32|895.1|887.3|572
1660530300000|2022-08-15 02:25:00|896.56|888.76|900.28|892.48|900.39|892.59|896.28|888.48|538
1660530600000|2022-08-15 02:30:00|900.29|892.49|901.62|893.82|902.07|894.27|898.59|890.79|812
1660530900000|2022-08-15 02:35:00|901.58|893.78|903.2|895.4|903.55|895.75|901.54|893.74|698
1660531200000|2022-08-15 02:40:00|903.23|895.43|906.04|898.24|906.8|899|903.17|895.37|797
1660531500000|2022-08-15 02:45:00|906.03|898.23|903.49|895.69|906.07|898.27|901.04|893.24|811
1660531800000|2022-08-15 02:50:00|903.5|895.7|906.15|898.35|906.99|899.19|903.5|895.7|730
1660532100000|2022-08-15 02:55:00|906.11|898.31|905.91|898.11|907.15|899.35|905.54|897.74|700
1660532400000|2022-08-15 03:00:00|905.92|898.12|905.26|897.46|908.14|900.34|904.4|896.6|753
1660532700000|2022-08-15 03:05:00|905.27|897.47|902.89|895.09|905.93|898.13|900.95|893.15|745
1660533000000|2022-08-15 03:10:00|902.87|895.07|908.13|900.33|908.8|901|902.85|895.05|824
1660533300000|2022-08-15 03:15:00|908.11|900.31|906.19|898.39|909.36|901.56|905.67|897.87|871
1660533600000|2022-08-15 03:20:00|906.2|898.4|903.91|896.11|907.26|899.46|901.9|894.1|818
1660533900000|2022-08-15 03:25:00|903.93|896.13|902.4|894.6|905.24|897.44|901.53|893.73|726
1660534200000|2022-08-15 03:30:00|902.45|894.65|903.74|895.94|904.3|896.5|902.17|894.37|621
1660534500000|2022-08-15 03:35:00|903.84|896.04|903.45|895.65|904.95|897.15|903.31|895.51|509
1660534800000|2022-08-15 03:40:00|903.36|895.56|899.51|891.71|903.56|895.76|898.62|890.82|739
1660535100000|2022-08-15 03:45:00|899.46|891.66|900.9|893.1|902.66|894.86|899.3|891.5|731
1660535400000|2022-08-15 03:50:00|900.92|893.12|900.69|892.89|902.37|894.57|900.5|892.7|639
1660535700000|2022-08-15 03:55:00|900.66|892.86|901.02|893.22|901.72|893.92|900.66|892.86|583
1660536000000|2022-08-15 04:00:00|900.9|893.1|899.33|891.53|901.54|893.74|898.96|891.16|706
1660536300000|2022-08-15 04:05:00|899.29|891.49|898.46|890.66|899.64|891.84|896.6|888.8|751
1660536600000|2022-08-15 04:10:00|898.5|890.7|898.93|891.13|899.16|891.36|897.79|889.99|561
1660536900000|2022-08-15 04:15:00|898.94|891.14|897.06|889.26|899.45|891.65|896.87|889.07|562
1660537200000|2022-08-15 04:20:00|897.09|889.29|896.54|888.74|897.39|889.59|894.76|886.96|518
1660537500000|2022-08-15 04:25:00|896.55|888.75|893.95|886.15|896.61|888.81|893.41|885.61|511
1660537800000|2022-08-15 04:30:00|893.82|886.02|896.35|888.55|896.84|889.04|893.42|885.62|598
1660538100000|2022-08-15 04:35:00|896.4|888.6|898.9|891.1|898.97|891.17|896.06|888.26|541
1660538400000|2022-08-15 04:40:00|898.89|891.09|899.87|892.07|900.93|893.13|898.79|890.99|484
1660538700000|2022-08-15 04:45:00|899.76|891.96|897.47|889.67|900.1|892.3|897.24|889.44|525
1660539000000|2022-08-15 04:50:00|897.43|889.63|899.06|891.26|901.58|893.78|897.17|889.37|523
1660539300000|2022-08-15 04:55:00|899.07|891.27|898.56|890.76|900.21|892.41|897.56|889.76|513
1660539600000|2022-08-15 05:00:00|898.53|890.73|901.17|893.37|902.59|894.79|898.04|890.24|639
1660539900000|2022-08-15 05:05:00|901.16|893.36|899.63|891.83|901.87|894.07|899.58|891.78|605
1660540200000|2022-08-15 05:10:00|899.65|891.85|898.76|890.96|899.65|891.85|897.2|889.4|606
1660540500000|2022-08-15 05:15:00|898.77|890.97|898.62|890.82|899.01|891.21|897.77|889.97|508
1660540800000|2022-08-15 05:20:00|898.63|890.83|898.09|890.29|900.27|892.47|897.47|889.67|505
1660541100000|2022-08-15 05:25:00|897.92|890.12|897.61|889.81|898.3|890.5|896.79|888.99|524
1660541400000|2022-08-15 05:30:00|897.56|889.76|895.02|887.22|897.95|890.15|894.84|887.04|481
1660541700000|2022-08-15 05:35:00|894.99|887.19|893.68|885.88|895.32|887.52|892.74|884.94|624
1660542000000|2022-08-15 05:40:00|893.69|885.89|893.96|886.16|894.68|886.88|893.67|885.87|509
1660542300000|2022-08-15 05:45:00|893.93|886.13|892.6|884.8|894.54|886.74|891.06|883.26|657
1660542600000|2022-08-15 05:50:00|892.62|884.82|892.9|885.1|894.11|886.31|892.49|884.69|490
1660542900000|2022-08-15 05:55:00|892.85|885.05|893.09|885.29|893.8|886|892.64|884.84|454
1660543200000|2022-08-15 06:00:00|893.08|885.28|889.72|881.92|893.35|885.55|889.58|881.78|573
1660543500000|2022-08-15 06:05:00|889.49|881.69|883.77|875.97|890.04|882.24|882.71|874.91|835
1660543800000|2022-08-15 06:10:00|883.76|875.96|879.83|872.03|885.36|877.56|878.98|871.18|870
1660544100000|2022-08-15 06:15:00|879.84|872.04|876.93|869.13|880.81|873.01|875.18|867.38|809
1660544400000|2022-08-15 06:20:00|876.88|869.08|872.48|864.68|877.32|869.52|871.71|863.91|758
1660544700000|2022-08-15 06:25:00|872.46|864.66|871.07|863.27|872.82|865.02|868.7|860.9|960
1660545000000|2022-08-15 06:30:00|871.04|863.24|867.4|859.6|871.09|863.29|867.07|859.27|800
1660545300000|2022-08-15 06:35:00|867.52|859.72|866.99|859.19|868.51|860.71|863.35|855.55|943
1660545600000|2022-08-15 06:40:00|867.08|859.28|868.23|860.43|869.33|861.53|866.7|858.9|762
1660545900000|2022-08-15 06:45:00|868.26|860.46|864.16|856.36|868.74|860.94|863.94|856.14|789
1660546200000|2022-08-15 06:50:00|864.2|856.4|859.2|851.4|864.48|856.68|856.3|848.5|899
1660546500000|2022-08-15 06:55:00|859.21|851.41|859.28|851.48|860.81|853.01|857.53|849.73|987
1660546800000|2022-08-15 07:00:00|859.22|851.42|860.87|853.07|860.88|853.08|856.8|849|972
1660547100000|2022-08-15 07:05:00|860.84|853.04|862.35|854.55|864.2|856.4|860.49|852.69|893
1660547400000|2022-08-15 07:10:00|862.29|854.49|862.82|855.02|863.55|855.75|861.31|853.51|688
1660547700000|2022-08-15 07:15:00|862.84|855.04|868.57|860.77|868.58|860.78|862.34|854.54|677
1660548000000|2022-08-15 07:20:00|868.52|860.72|864.28|856.48|868.82|861.02|863.83|856.03|733
1660548300000|2022-08-15 07:25:00|864.24|856.44|864.93|857.13|865.06|857.26|863.44|855.64|574
1660548600000|2022-08-15 07:30:00|864.92|857.12|867.76|859.96|867.76|859.96|864.83|857.03|626
1660548900000|2022-08-15 07:35:00|867.77|859.97|858.73|850.93|867.83|860.03|858.64|850.84|792
1660549200000|2022-08-15 07:40:00|858.74|850.94|865.4|857.6|866.8|859|858.52|850.72|972
1660549500000|2022-08-15 07:45:00|865.56|857.76|861.75|853.95|865.61|857.81|861.25|853.45|635
1660549800000|2022-08-15 07:50:00|861.8|854|863.21|855.41|863.77|855.97|860.84|853.04|706
1660550100000|2022-08-15 07:55:00|863.13|855.33|861.37|853.57|863.24|855.44|860.72|852.92|585
1660550400000|2022-08-15 08:00:00|861.36|853.56|862.2|854.4|862.52|854.72|860.21|852.41|739
1660550700000|2022-08-15 08:05:00|862.38|854.58|862.69|854.89|865.13|857.33|861.66|853.86|676
1660551000000|2022-08-15 08:10:00|862.7|854.9|858.63|850.83|862.73|854.93|858.37|850.57|747
1660551300000|2022-08-15 08:15:00|858.65|850.85|863.69|855.89|864.59|856.79|854.79|846.99|918
1660551600000|2022-08-15 08:20:00|863.83|856.03|865.76|857.96|866.88|859.08|861.81|854.01|854
1660551900000|2022-08-15 08:25:00|865.75|857.95|865.72|857.92|866.35|858.55|864.14|856.34|705
1660552200000|2022-08-15 08:30:00|865.96|858.16|867.19|859.39|868.02|860.22|865.59|857.79|686
1660552500000|2022-08-15 08:35:00|867.22|859.42|867.09|859.29|867.92|860.12|865.9|858.1|654
1660552800000|2022-08-15 08:40:00|867.15|859.35|864.75|856.95|867.51|859.71|864.34|856.54|615
1660553100000|2022-08-15 08:45:00|864.69|856.89|864.85|857.05|865.06|857.26|862.61|854.81|566
1660553400000|2022-08-15 08:50:00|864.83|857.03|866.89|859.09|867|859.2|864.76|856.96|552
1660553700000|2022-08-15 08:55:00|866.86|859.06|865.94|858.14|867.21|859.41|864.84|857.04|595
1660554000000|2022-08-15 09:00:00|865.92|858.12|865.11|857.31|867.08|859.28|864.62|856.82|478
1660554300000|2022-08-15 09:05:00|865.08|857.28|863.59|855.79|866.5|858.7|863.16|855.36|590
1660554600000|2022-08-15 09:10:00|863.58|855.78|861.87|854.07|863.58|855.78|861.14|853.34|712
1660554900000|2022-08-15 09:15:00|861.9|854.1|860.91|853.11|862.58|854.78|859.4|851.6|778
1660555200000|2022-08-15 09:20:00|860.9|853.1|861.03|853.23|861.57|853.77|859.83|852.03|662
1660555500000|2022-08-15 09:25:00|860.96|853.16|857.65|849.85|861.1|853.3|857.51|849.71|614
1660555800000|2022-08-15 09:30:00|857.72|849.92|858.11|850.31|860.94|853.14|857.55|849.75|571
1660556100000|2022-08-15 09:35:00|858.07|850.27|858.91|851.11|860.81|853.01|857.81|850.01|505
1660556400000|2022-08-15 09:40:00|858.88|851.08|861.78|853.98|861.8|854|858.5|850.7|552
1660556700000|2022-08-15 09:45:00|861.77|853.97|865.17|857.37|866.31|858.51|861.74|853.94|612
1660557000000|2022-08-15 09:50:00|865.18|857.38|866.84|859.04|867.95|860.15|865.03|857.23|706
1660557300000|2022-08-15 09:55:00|866.71|858.91|867.45|859.65|867.83|860.03|865.21|857.41|577
1660557600000|2022-08-15 10:00:00|867.49|859.69|867.46|859.66|867.97|860.17|866.25|858.45|551
1660557900000|2022-08-15 10:05:00|867.48|859.68|865.95|858.15|868.2|860.4|865.92|858.12|464
1660558200000|2022-08-15 10:10:00|865.9|858.1|866.49|858.69|866.78|858.98|865.49|857.69|372
1660558500000|2022-08-15 10:15:00|866.5|858.7|867.85|860.05|868.2|860.4|866.22|858.42|412
1660558800000|2022-08-15 10:20:00|867.84|860.04|867.16|859.36|867.95|860.15|865.74|857.94|443
1660559100000|2022-08-15 10:25:00|867.17|859.37|868.23|860.43|868.96|861.16|867.02|859.22|394
1660559400000|2022-08-15 10:30:00|868.19|860.39|866.73|858.93|869.86|862.06|865.79|857.99|567
1660559700000|2022-08-15 10:35:00|866.74|858.94|865.06|857.26|866.8|859|864.28|856.48|415
1660560000000|2022-08-15 10:40:00|865.07|857.27|862.62|854.82|865.82|858.02|862.41|854.61|611
1660560300000|2022-08-15 10:45:00|862.61|854.81|866.17|858.37|867.48|859.68|862.27|854.47|677
1660560600000|2022-08-15 10:50:00|866.15|858.35|868.18|860.38|868.87|861.07|864.84|857.04|554
1660560900000|2022-08-15 10:55:00|868.17|860.37|869.17|861.37|869.59|861.79|867.86|860.06|670
1660561200000|2022-08-15 11:00:00|869.15|861.35|871.13|863.33|871.99|864.19|868.99|861.19|491
1660561500000|2022-08-15 11:05:00|870.89|863.09|873.3|865.5|873.5|865.7|870.6|862.8|570
1660561800000|2022-08-15 11:10:00|873.27|865.47|872.15|864.35|873.46|865.66|871.76|863.96|422
1660562100000|2022-08-15 11:15:00|872.1|864.3|872.41|864.61|873.92|866.12|871.99|864.19|356
1660562400000|2022-08-15 11:20:00|872.48|864.68|871.94|864.14|872.94|865.14|871.3|863.5|511
1660562700000|2022-08-15 11:25:00|871.91|864.11|872.54|864.74|873.94|866.14|871.86|864.06|448
1660563000000|2022-08-15 11:30:00|872.53|864.73|869.17|861.37|872.88|865.08|867.47|859.67|582
1660563300000|2022-08-15 11:35:00|869.2|861.4|868.16|860.36|870.43|862.63|867.7|859.9|564
1660563600000|2022-08-15 11:40:00|868.18|860.38|868.41|860.61|868.95|861.15|867.6|859.8|538
1660563900000|2022-08-15 11:45:00|868.43|860.63|866.94|859.14|868.97|861.17|866.02|858.22|618
1660564200000|2022-08-15 11:50:00|866.89|859.09|865.78|857.98|868|860.2|865.09|857.29|724
1660564500000|2022-08-15 11:55:00|865.79|857.99|865.94|858.14|867.87|860.07|864.84|857.04|587
1660564800000|2022-08-15 12:00:00|865.95|858.15|868|860.2|868.24|860.44|865.46|857.66|569
1660565100000|2022-08-15 12:05:00|868.03|860.23|871.98|864.18|873.81|866.01|867.94|860.14|673
1660565400000|2022-08-15 12:10:00|871.95|864.15|869.6|861.8|872.16|864.36|866.77|858.97|603
1660565700000|2022-08-15 12:15:00|869.59|861.79|872.72|864.92|873.44|865.64|869.26|861.46|565
1660566000000|2022-08-15 12:20:00|872.75|864.95|870.12|862.32|873.01|865.21|869.91|862.11|451
1660566300000|2022-08-15 12:25:00|870.14|862.34|871.88|864.08|872.72|864.92|870.14|862.34|531
1660566600000|2022-08-15 12:30:00|871.91|864.11|868.6|860.8|872.65|864.85|866.95|859.15|746
1660566900000|2022-08-15 12:35:00|868.59|860.79|868.87|861.07|869.04|861.24|866.87|859.07|584
1660567200000|2022-08-15 12:40:00|868.91|861.11|868|860.2|869.51|861.71|867.04|859.24|555
1660567500000|2022-08-15 12:45:00|867.92|860.12|866.52|858.72|868.04|860.24|865.25|857.45|575
1660567800000|2022-08-15 12:50:00|866.51|858.71|859.51|851.71|866.53|858.73|858.79|850.99|813
1660568100000|2022-08-15 12:55:00|859.62|851.82|861.18|853.38|862.63|854.83|857.67|849.87|881
1660568400000|2022-08-15 13:00:00|861.3|853.5|865.84|858.04|866.07|858.27|860.54|852.74|825
1660568700000|2022-08-15 13:05:00|865.96|858.16|871.25|863.45|873.16|865.36|865.63|857.83|845
1660569000000|2022-08-15 13:10:00|871.02|863.22|869.09|861.29|871.92|864.12|868.16|860.36|695
1660569300000|2022-08-15 13:15:00|869.04|861.24|870.8|863|871.57|863.77|868.28|860.48|569
1660569600000|2022-08-15 13:20:00|870.83|863.03|870.83|863.03|871.64|863.84|868.61|860.81|559
1660569900000|2022-08-15 13:25:00|870.82|863.02|870.55|862.75|871.88|864.08|869.16|861.36|573
1660570200000|2022-08-15 13:30:00|870.58|862.78|873.43|865.63|873.7|865.9|869.44|861.64|879
1660570500000|2022-08-15 13:35:00|873.58|865.78|871.14|863.34|873.79|865.99|868.44|860.64|732
1660570800000|2022-08-15 13:40:00|871.15|863.35|867.42|859.62|871.39|863.59|865.73|857.93|880
1660571100000|2022-08-15 13:45:00|867.4|859.6|868.64|860.84|871.29|863.49|867.04|859.24|752
1660571400000|2022-08-15 13:50:00|868.36|860.56|874.28|866.48|874.81|867.01|868.34|860.54|806
1660571700000|2022-08-15 13:55:00|874.29|866.49|876|868.2|877.75|869.95|873.42|865.62|964
1660572000000|2022-08-15 14:00:00|875.94|868.14|874.15|866.35|876.11|868.31|871.93|864.13|854
1660572300000|2022-08-15 14:05:00|874.2|866.4|875.85|868.05|876.41|868.61|873.84|866.04|844
1660572600000|2022-08-15 14:10:00|875.82|868.02|871.36|863.56|876.52|868.72|871.32|863.52|759
1660572900000|2022-08-15 14:15:00|871.34|863.54|873.78|865.98|874.15|866.35|870.83|863.03|746
1660573200000|2022-08-15 14:20:00|873.79|865.99|870.8|863|873.85|866.05|870.66|862.86|733
1660573500000|2022-08-15 14:25:00|870.79|862.99|870.76|862.96|872.16|864.36|869.79|861.99|753
1660573800000|2022-08-15 14:30:00|870.83|863.03|872.58|864.78|873.79|865.99|870.25|862.45|705
1660574100000|2022-08-15 14:35:00|872.59|864.79|869.22|861.42|872.84|865.04|869.01|861.21|610
1660574400000|2022-08-15 14:40:00|869.24|861.44|869.44|861.64|870.67|862.87|868.86|861.06|551
1660574700000|2022-08-15 14:45:00|869.46|861.66|866.33|858.53|869.49|861.69|866.25|858.45|535
1660575000000|2022-08-15 14:50:00|866.38|858.58|867.11|859.31|867.78|859.98|865.4|857.6|538
1660575300000|2022-08-15 14:55:00|867.12|859.32|867.36|859.56|868.69|860.89|865.39|857.59|556
1660575600000|2022-08-15 15:00:00|867.4|859.6|866.2|858.4|868.9|861.1|866.11|858.31|636
1660575900000|2022-08-15 15:05:00|866.19|858.39|865.41|857.61|867.69|859.89|864.72|856.92|642
1660576200000|2022-08-15 15:10:00|865.4|857.6|866.94|859.14|867.35|859.55|864.62|856.82|645
1660576500000|2022-08-15 15:15:00|866.95|859.15|867.18|859.38|867.88|860.08|866.08|858.28|537
1660576800000|2022-08-15 15:20:00|867.17|859.37|869.31|861.51|870.06|862.26|866.02|858.22|667
1660577100000|2022-08-15 15:25:00|869.33|861.53|870.08|862.28|870.67|862.87|868.76|860.96|574
1660577400000|2022-08-15 15:30:00|870.12|862.32|871.47|863.67|872.39|864.59|869.65|861.85|603
1660577700000|2022-08-15 15:35:00|871.48|863.68|872.96|865.16|873.4|865.6|871.38|863.58|540
1660578000000|2022-08-15 15:40:00|872.97|865.17|873.31|865.51|873.96|866.16|871.28|863.48|678
1660578300000|2022-08-15 15:45:00|873.2|865.4|874.4|866.6|874.68|866.88|871.9|864.1|612
1660578600000|2022-08-15 15:50:00|874.41|866.61|877.98|870.18|878.47|870.67|872.89|865.09|732
1660578900000|2022-08-15 15:55:00|877.96|870.16|882.54|874.74|882.78|874.98|877.96|870.16|707
1660579200000|2022-08-15 16:00:00|882.66|874.86|881.57|873.77|884.25|876.45|880.35|872.55|713
1660579500000|2022-08-15 16:05:00|881.58|873.78|882.14|874.34|882.25|874.45|879.63|871.83|632
1660579800000|2022-08-15 16:10:00|882.15|874.35|878.81|871.01|883.07|875.27|878.71|870.91|627
1660580100000|2022-08-15 16:15:00|878.78|870.98|880.14|872.34|883.27|875.47|877.8|870|762
1660580400000|2022-08-15 16:20:00|880.15|872.35|879.72|871.92|881.04|873.24|878.75|870.95|507
1660580700000|2022-08-15 16:25:00|879.69|871.89|882.66|874.86|882.66|874.86|879.57|871.77|625
1660581000000|2022-08-15 16:30:00|882.67|874.87|881.94|874.14|884.03|876.23|881.58|873.78|565
1660581300000|2022-08-15 16:35:00|881.93|874.13|880.2|872.4|882.96|875.16|880.16|872.36|613
1660581600000|2022-08-15 16:40:00|880.27|872.47|883.57|875.77|883.62|875.82|880.24|872.44|508
1660581900000|2022-08-15 16:45:00|883.58|875.78|882.89|875.09|883.98|876.18|881.62|873.82|506
1660582200000|2022-08-15 16:50:00|882.95|875.15|886.08|878.28|886.53|878.73|882.8|875|637
1660582500000|2022-08-15 16:55:00|886.1|878.3|888.19|880.39|888.84|881.04|885.71|877.91|806
1660582800000|2022-08-15 17:00:00|888.22|880.42|887.65|879.85|889.32|881.52|887.25|879.45|693
1660583100000|2022-08-15 17:05:00|887.66|879.86|888.78|880.98|888.85|881.05|887.59|879.79|561
1660583400000|2022-08-15 17:10:00|888.76|880.96|887.2|879.4|888.92|881.12|887.17|879.37|567
1660583700000|2022-08-15 17:15:00|887.24|879.44|883.56|875.76|887.24|879.44|883.56|875.76|431
1660584000000|2022-08-15 17:20:00|883.5|875.7|881.92|874.12|883.66|875.86|879.85|872.05|742
1660584300000|2022-08-15 17:25:00|881.91|874.11|883.19|875.39|884.55|876.75|881.83|874.03|541
1660584600000|2022-08-15 17:30:00|883.13|875.33|879.41|871.61|883.24|875.44|879.01|871.21|749
1660584900000|2022-08-15 17:35:00|879.48|871.68|879.19|871.39|880.68|872.88|879.19|871.39|584
1660585200000|2022-08-15 17:40:00|879.18|871.38|878.9|871.1|880.27|872.47|878.56|870.76|491
1660585500000|2022-08-15 17:45:00|878.89|871.09|878.07|870.27|879.62|871.82|877.92|870.12|501
1660585800000|2022-08-15 17:50:00|878.02|870.22|877.77|869.97|878.69|870.89|877.37|869.57|506
1660586100000|2022-08-15 17:55:00|877.79|869.99|877.65|869.85|878.4|870.6|876.88|869.08|613
1660586400000|2022-08-15 18:00:00|877.66|869.86|875.77|867.97|877.82|870.02|875.57|867.77|447
1660586700000|2022-08-15 18:05:00|875.71|867.91|870.75|862.95|875.76|867.96|870.5|862.7|581
1660587000000|2022-08-15 18:10:00|870.74|862.94|873.77|865.97|874.01|866.21|870.68|862.88|544
1660587300000|2022-08-15 18:15:00|873.79|865.99|876.51|868.71|877.18|869.38|873.48|865.68|505
1660587600000|2022-08-15 18:20:00|876.46|868.66|874.89|867.09|877.1|869.3|874.69|866.89|543
1660587900000|2022-08-15 18:25:00|874.9|867.1|874.16|866.36|874.91|867.11|872.4|864.6|495
1660588200000|2022-08-15 18:30:00|874.22|866.42|874.79|866.99|875.26|867.46|872.25|864.45|500
1660588500000|2022-08-15 18:35:00|874.78|866.98|872.83|865.03|874.85|867.05|872.39|864.59|428
1660588800000|2022-08-15 18:40:00|872.71|864.91|873.24|865.44|873.45|865.65|872.01|864.21|449
1660589100000|2022-08-15 18:45:00|873.08|865.28|873.37|865.57|874.29|866.49|872.55|864.75|389
1660589400000|2022-08-15 18:50:00|873.36|865.56|872.35|864.55|873.4|865.6|871.41|863.61|375
1660589700000|2022-08-15 18:55:00|872.38|864.58|872.08|864.28|873.09|865.29|872.08|864.28|300
1660590000000|2022-08-15 19:00:00|872.07|864.27|873.02|865.22|873.45|865.65|870.34|862.54|515
1660590300000|2022-08-15 19:05:00|873.01|865.21|868.96|861.16|873.27|865.47|868.92|861.12|527
1660590600000|2022-08-15 19:10:00|868.95|861.15|873.77|865.97|873.79|865.99|868.51|860.71|533
1660590900000|2022-08-15 19:15:00|873.82|866.02|876.43|868.63|877.48|869.68|873.23|865.43|523
1660591200000|2022-08-15 19:20:00|876.47|868.67|876.5|868.7|877.69|869.89|875.92|868.12|476
1660591500000|2022-08-15 19:25:00|876.32|868.52|872.56|864.76|876.32|868.52|872.52|864.72|509
1660591800000|2022-08-15 19:30:00|872.54|864.74|867.69|859.89|872.76|864.96|865.53|857.73|785
1660592100000|2022-08-15 19:35:00|867.72|859.92|872.92|865.12|873.07|865.27|867.27|859.47|633
1660592400000|2022-08-15 19:40:00|872.8|865|871.37|863.57|872.81|865.01|869.16|861.36|646
1660592700000|2022-08-15 19:45:00|871.38|863.58|872.91|865.11|873.76|865.96|871.38|863.58|521
1660593000000|2022-08-15 19:50:00|872.96|865.16|868.94|861.14|873.06|865.26|868.94|861.14|656
1660593300000|2022-08-15 19:55:00|868.92|861.12|871.29|863.49|872.06|864.26|868.69|860.89|683
1660593600000|2022-08-15 20:00:00|871.22|863.42|871.61|863.81|873.01|865.21|871.22|863.42|476
1660593900000|2022-08-15 20:05:00|871.6|863.8|870.94|863.14|871.96|864.16|869.74|861.94|496
1660594200000|2022-08-15 20:10:00|870.93|863.13|872.17|864.37|872.66|864.86|869.75|861.95|512
1660594500000|2022-08-15 20:15:00|872.15|864.35|872.9|865.1|873.65|865.85|872.03|864.23|615
1660594800000|2022-08-15 20:20:00|872.89|865.09|874.54|866.74|874.66|866.86|872.89|865.09|485
1660595100000|2022-08-15 20:25:00|874.45|866.65|874.44|866.64|874.96|867.16|873.41|865.61|386
1660595400000|2022-08-15 20:30:00|874.5|866.7|872.76|864.96|875.09|867.29|872.48|864.68|444
1660595700000|2022-08-15 20:35:00|872.73|864.93|872.43|864.63|873.59|865.79|871.85|864.05|314
1660596000000|2022-08-15 20:40:00|872.42|864.62|872.64|864.84|872.93|865.13|871.51|863.71|478
1660596300000|2022-08-15 20:45:00|872.75|864.95|870.31|862.51|872.8|865|868.97|861.17|543
1660596600000|2022-08-15 20:50:00|870.27|862.47|872.69|864.89|872.88|865.08|869.85|862.05|502
1660596900000|2022-08-15 20:55:00|872.7|864.9|873.42|865.62|874|866.2|871.76|863.96|453
1660597200000|2022-08-15 21:00:00|873.61|865.81|874.35|866.55|875.07|867.27|873.5|865.7|391
1660597500000|2022-08-15 21:05:00|874.38|866.58|875.24|867.44|875.28|867.48|873.14|865.34|389
1660597800000|2022-08-15 21:10:00|875.17|867.37|874.62|866.82|875.21|867.41|874.25|866.45|340
1660598100000|2022-08-15 21:15:00|874.61|866.81|874.5|866.7|874.79|866.99|873.54|865.74|301
1660598400000|2022-08-15 21:20:00|874.51|866.71|876.73|868.93|877.37|869.57|874.51|866.71|456
1660598700000|2022-08-15 21:25:00|876.72|868.92|876.1|868.3|876.86|869.06|875.56|867.76|336
1660599000000|2022-08-15 21:30:00|876.05|868.25|874.97|867.17|876.15|868.35|874.93|867.13|175
1660599300000|2022-08-15 21:35:00|875.02|867.22|875.88|868.08|876.29|868.49|875.02|867.22|196
1660599600000|2022-08-15 21:40:00|875.46|867.66|874.78|866.98|875.86|868.06|874.29|866.49|210
1660599900000|2022-08-15 21:45:00|874.71|866.91|874.55|866.75|875.67|867.87|873.43|865.63|322
1660600200000|2022-08-15 21:50:00|874.57|866.77|873.62|865.82|875.5|867.7|873.62|865.82|355
1660600500000|2022-08-15 21:55:00|873.59|865.79|871.45|863.65|873.85|866.05|869.46|861.66|567
1660600800000|2022-08-15 22:00:00|871.55|863.75|869.77|861.97|872.06|864.26|868.47|860.67|560
1660601100000|2022-08-15 22:05:00|869.79|861.99|872.72|864.92|873.06|865.26|869.38|861.58|450
1660601400000|2022-08-15 22:10:00|872.9|865.1|878.31|870.51|878.55|870.75|872.38|864.58|480
1660601700000|2022-08-15 22:15:00|878.38|870.58|877.68|869.88|878.46|870.66|877.09|869.29|672
1660602000000|2022-08-15 22:20:00|877.66|869.86|876.89|869.09|877.87|870.07|875.3|867.5|462
1660602300000|2022-08-15 22:25:00|876.9|869.1|876.14|868.34|877.14|869.34|875.45|867.65|421
1660602600000|2022-08-15 22:30:00|876.2|868.4|876.61|868.81|877.59|869.79|875.63|867.83|370
1660602900000|2022-08-15 22:35:00|876.6|868.8|874.81|867.01|876.64|868.84|874.6|866.8|393
1660603200000|2022-08-15 22:40:00|874.8|867|872.29|864.49|874.83|867.03|872.29|864.49|472
1660603500000|2022-08-15 22:45:00|872.3|864.5|869.47|861.67|872.41|864.61|869.05|861.25|381
1660603800000|2022-08-15 22:50:00|869.5|861.7|870.15|862.35|870.28|862.48|868.77|860.97|417
1660604100000|2022-08-15 22:55:00|870.16|862.36|865.68|857.88|870.24|862.44|865.4|857.6|505
1660604400000|2022-08-15 23:00:00|865.67|857.87|857.72|849.92|865.8|858|856.19|848.39|397
1660604700000|2022-08-15 23:05:00|857.9|850.1|857.98|850.18|860.17|852.37|856.52|848.72|653
1660605000000|2022-08-15 23:10:00|857.89|850.09|857.04|849.24|858.03|850.23|855.3|847.5|584
1660605300000|2022-08-15 23:15:00|857.03|849.23|861.3|853.5|861.32|853.52|856.8|849|718
1660605600000|2022-08-15 23:20:00|861.29|853.49|863.57|855.77|863.58|855.78|859.34|851.54|830
1660605900000|2022-08-15 23:25:00|863.59|855.79|862.16|854.36|865.28|857.48|862|854.2|903
1660606200000|2022-08-15 23:30:00|862.19|854.39|865.62|857.82|865.87|858.07|861.64|853.84|816
1660606500000|2022-08-15 23:35:00|865.52|857.72|869.64|861.84|869.64|861.84|865.46|857.66|741
1660606800000|2022-08-15 23:40:00|869.61|861.81|870.83|863.03|871.09|863.29|868.89|861.09|669
1660607100000|2022-08-15 23:45:00|870.94|863.14|870.26|862.46|871.62|863.82|869.13|861.33|687
1660607400000|2022-08-15 23:50:00|870.23|862.43|871.13|863.33|871.29|863.49|868.35|860.55|640
1660607700000|2022-08-15 23:55:00|871.12|863.32|869.01|861.21|871.47|863.67|868.18|860.38|543
1660608000000|2022-08-16 00:00:00|868.84|861.04|870.66|862.86|870.86|863.06|867.8|860|740
1660608300000|2022-08-16 00:05:00|870.71|862.91|873.09|865.29|873.23|865.43|869.67|861.87|584
1660608600000|2022-08-16 00:10:00|873.1|865.3|871.62|863.82|874.8|867|870.92|863.12|631
1660608900000|2022-08-16 00:15:00|871.64|863.84|867.7|859.9|871.76|863.96|863.7|855.9|919
1660609200000|2022-08-16 00:20:00|867.61|859.81|865.08|857.28|871.68|863.88|864.94|857.14|873
1660609500000|2022-08-16 00:25:00|865.07|857.27|864.92|857.12|865.74|857.94|863.27|855.47|740
1660609800000|2022-08-16 00:30:00|864.94|857.14|865.96|858.16|867.96|860.16|863.6|855.8|746
1660610100000|2022-08-16 00:35:00|865.98|858.18|867.02|859.22|872.4|864.6|864.87|857.07|777
1660610400000|2022-08-16 00:40:00|866.83|859.03|869.51|861.71|869.54|861.74|864.27|856.47|720
1660610700000|2022-08-16 00:45:00|869.52|861.72|869.08|861.28|869.76|861.96|867.3|859.5|654
1660611000000|2022-08-16 00:50:00|869.36|861.56|871.64|863.84|872.41|864.61|868.94|861.14|722
1660611300000|2022-08-16 00:55:00|871.65|863.85|871.53|863.73|872.33|864.53|870.12|862.32|623
1660611600000|2022-08-16 01:00:00|871.61|863.81|874.43|866.63|875.76|867.96|870.86|863.06|749
1660611900000|2022-08-16 01:05:00|874.4|866.6|876.77|868.97|877.07|869.27|874.26|866.46|660
1660612200000|2022-08-16 01:10:00|876.78|868.98|876.92|869.12|877.63|869.83|876.65|868.85|520
1660612500000|2022-08-16 01:15:00|876.93|869.13|875.83|868.03|877.25|869.45|875.15|867.35|585
1660612800000|2022-08-16 01:20:00|875.84|868.04|876.75|868.95|877.12|869.32|874.85|867.05|569
1660613100000|2022-08-16 01:25:00|876.71|868.91|885.01|877.21|886.1|878.3|876.34|868.54|731
1660613400000|2022-08-16 01:30:00|885.02|877.22|886.25|878.45|886.41|878.61|883.92|876.12|642
1660613700000|2022-08-16 01:35:00|886.28|878.48|882.55|874.75|886.32|878.52|881.94|874.14|541
1660614000000|2022-08-16 01:40:00|882.56|874.76|884.41|876.61|885.09|877.29|881.5|873.7|411
1660614300000|2022-08-16 01:45:00|884.4|876.6|877.9|870.1|884.41|876.61|877.85|870.05|454
1660614600000|2022-08-16 01:50:00|877.86|870.06|874.2|866.4|879.82|872.02|874.03|866.23|751
1660614900000|2022-08-16 01:55:00|874.14|866.34|873.58|865.78|875.49|867.69|873.51|865.71|558
1660615200000|2022-08-16 02:00:00|873.5|865.7|874.07|866.27|875.35|867.55|872.79|864.99|587
1660615500000|2022-08-16 02:05:00|874.08|866.28|874.39|866.59|876.18|868.38|872.81|865.01|605
1660615800000|2022-08-16 02:10:00|874.37|866.57|875.26|867.46|875.28|867.48|873.51|865.71|472
1660616100000|2022-08-16 02:15:00|875.25|867.45|873.66|865.86|876.11|868.31|873.18|865.38|421
1660616400000|2022-08-16 02:20:00|873.64|865.84|873.38|865.58|874.93|867.13|873.34|865.54|428
1660616700000|2022-08-16 02:25:00|873.35|865.55|873.92|866.12|874.48|866.68|873.31|865.51|424
1660617000000|2022-08-16 02:30:00|873.9|866.1|873.07|865.27|874.64|866.84|872.39|864.59|537
1660617300000|2022-08-16 02:35:00|873.05|865.25|869.24|861.44|873.71|865.91|869.01|861.21|574
1660617600000|2022-08-16 02:40:00|869.22|861.42|865.47|857.67|870.92|863.12|864.21|856.41|707
1660617900000|2022-08-16 02:45:00|865.54|857.74|863.33|855.53|865.7|857.9|863.17|855.37|604
1660618200000|2022-08-16 02:50:00|863.34|855.54|863.3|855.5|865.28|857.48|862.14|854.34|618
1660618500000|2022-08-16 02:55:00|863.31|855.51|864.38|856.58|865.37|857.57|861.58|853.78|643
1660618800000|2022-08-16 03:00:00|864.36|856.56|861.88|854.08|864.75|856.95|861.36|853.56|622
1660619100000|2022-08-16 03:05:00|861.89|854.09|857.36|849.56|862.07|854.27|857.08|849.28|650
1660619400000|2022-08-16 03:10:00|857.35|849.55|855.81|848.01|857.35|849.55|853.39|845.59|862
1660619700000|2022-08-16 03:15:00|855.82|848.02|861.51|853.71|861.72|853.92|855.68|847.88|710
1660620000000|2022-08-16 03:20:00|861.49|853.69|858.95|851.15|861.49|853.69|858.18|850.38|670
1660620300000|2022-08-16 03:25:00|858.97|851.17|864.65|856.85|865.68|857.88|858.85|851.05|880
1660620600000|2022-08-16 03:30:00|864.6|856.8|866.16|858.36|866.2|858.4|863.23|855.43|738
1660620900000|2022-08-16 03:35:00|866.17|858.37|868.79|860.99|868.95|861.15|866|858.2|563
1660621200000|2022-08-16 03:40:00|868.82|861.02|870.87|863.07|871.12|863.32|868.78|860.98|553
1660621500000|2022-08-16 03:45:00|870.85|863.05|872.12|864.32|872.38|864.58|869.89|862.09|450
1660621800000|2022-08-16 03:50:00|872.14|864.34|872.62|864.82|873.79|865.99|872.14|864.34|531
1660622100000|2022-08-16 03:55:00|872.61|864.81|871.58|863.78|873.82|866.02|870.92|863.12|638
1660622400000|2022-08-16 04:00:00|871.6|863.8|874.32|866.52|874.36|866.56|871.45|863.65|546
1660622700000|2022-08-16 04:05:00|874.29|866.49|872.93|865.13|874.59|866.79|872.44|864.64|590
1660623000000|2022-08-16 04:10:00|872.92|865.12|872.85|865.05|873.79|865.99|871.12|863.32|523
1660623300000|2022-08-16 04:15:00|872.81|865.01|869.44|861.64|872.96|865.16|869.38|861.58|573
1660623600000|2022-08-16 04:20:00|869.72|861.92|867.41|859.61|869.87|862.07|866.65|858.85|669
1660623900000|2022-08-16 04:25:00|867.45|859.65|865.51|857.71|868.24|860.44|865.14|857.34|566
1660624200000|2022-08-16 04:30:00|865.52|857.72|863.95|856.15|866.14|858.34|863.85|856.05|646
1660624500000|2022-08-16 04:35:00|863.92|856.12|867.04|859.24|867.04|859.24|863.69|855.89|508
1660624800000|2022-08-16 04:40:00|866.9|859.1|863.29|855.49|867.21|859.41|862.5|854.7|454
1660625100000|2022-08-16 04:45:00|863.28|855.48|866.19|858.39|866.21|858.41|863.13|855.33|588
1660625400000|2022-08-16 04:50:00|866.18|858.38|865.04|857.24|866.42|858.62|864.34|856.54|428
1660625700000|2022-08-16 04:55:00|865.08|857.28|863.31|855.51|866.04|858.24|863.31|855.51|645
1660626000000|2022-08-16 05:00:00|863.29|855.49|861.24|853.44|864.24|856.44|860.64|852.84|656
1660626300000|2022-08-16 05:05:00|861.23|853.43|862.29|854.49|862.5|854.7|859.98|852.18|702
1660626600000|2022-08-16 05:10:00|862.28|854.48|859.95|852.15|862.38|854.58|859.53|851.73|685
1660626900000|2022-08-16 05:15:00|859.96|852.16|859.9|852.1|860.63|852.83|855.68|847.88|804
1660627200000|2022-08-16 05:20:00|859.89|852.09|858.42|850.62|860.33|852.53|858.42|850.62|710
1660627500000|2022-08-16 05:25:00|858.44|850.64|861.96|854.16|862.08|854.28|858.34|850.54|674
1660627800000|2022-08-16 05:30:00|861.97|854.17|860.75|852.95|863.67|855.87|860.28|852.48|700
1660628100000|2022-08-16 05:35:00|860.73|852.93|858.53|850.73|860.92|853.12|857.02|849.22|600
1660628400000|2022-08-16 05:40:00|858.52|850.72|860.65|852.85|862.02|854.22|858.28|850.48|597
1660628700000|2022-08-16 05:45:00|860.67|852.87|860.43|852.63|860.68|852.88|856.03|848.23|677
1660629000000|2022-08-16 05:50:00|860.48|852.68|863.32|855.52|863.33|855.53|859.77|851.97|631
1660629300000|2022-08-16 05:55:00|863.34|855.54|861.26|853.46|863.62|855.82|860.83|853.03|665
1660629600000|2022-08-16 06:00:00|861.22|853.42|862.51|854.71|862.72|854.92|860.8|853|624
1660629900000|2022-08-16 06:05:00|862.49|854.69|859.57|851.77|862.54|854.74|858.92|851.12|590
1660630200000|2022-08-16 06:10:00|859.58|851.78|861.1|853.3|862.23|854.43|858.9|851.1|658
1660630500000|2022-08-16 06:15:00|861.11|853.31|862.79|854.99|862.87|855.07|861.11|853.31|446
1660630800000|2022-08-16 06:20:00|862.78|854.98|862.73|854.93|863.4|855.6|861.74|853.94|536
1660631100000|2022-08-16 06:25:00|862.76|854.96|863.05|855.25|863.66|855.86|862.54|854.74|579
1660631400000|2022-08-16 06:30:00|863.03|855.23|862.98|855.18|863.09|855.29|861.31|853.51|508
1660631700000|2022-08-16 06:35:00|862.99|855.19|863.41|855.61|864.2|856.4|862.82|855.02|397
1660632000000|2022-08-16 06:40:00|863.42|855.62|863.93|856.13|864.03|856.23|862.4|854.6|463
1660632300000|2022-08-16 06:45:00|863.96|856.16|864.25|856.45|864.54|856.74|862.68|854.88|574
1660632600000|2022-08-16 06:50:00|864.24|856.44|862.16|854.36|864.42|856.62|862.15|854.35|441
1660632900000|2022-08-16 06:55:00|862.13|854.33|862.82|855.02|864.12|856.32|861.98|854.18|466
1660633200000|2022-08-16 07:00:00|862.81|855.01|863.73|855.93|863.75|855.95|862.09|854.29|524
1660633500000|2022-08-16 07:05:00|863.75|855.95|863.53|855.73|863.78|855.98|862.49|854.69|486
1660633800000|2022-08-16 07:10:00|863.55|855.75|863.47|855.67|863.69|855.89|862.7|854.9|580
1660634100000|2022-08-16 07:15:00|863.5|855.7|864.69|856.89|864.72|856.92|863.25|855.45|545
1660634400000|2022-08-16 07:20:00|864.7|856.9|863.26|855.46|864.8|857|863.15|855.35|574
1660634700000|2022-08-16 07:25:00|863.42|855.62|863.89|856.09|863.98|856.18|862.33|854.53|460
1660635000000|2022-08-16 07:30:00|863.9|856.1|865.93|858.13|865.97|858.17|863.85|856.05|485
1660635300000|2022-08-16 07:35:00|865.92|858.12|866.82|859.02|866.98|859.18|865.54|857.74|461
1660635600000|2022-08-16 07:40:00|866.83|859.03|862.65|854.85|867.23|859.43|862.63|854.83|569
1660635900000|2022-08-16 07:45:00|862.64|854.84|865.23|857.43|866.02|858.22|861.74|853.94|673
1660636200000|2022-08-16 07:50:00|865.25|857.45|864.67|856.87|866.53|858.73|863.95|856.15|453
1660636500000|2022-08-16 07:55:00|864.88|857.08|866.88|859.08|866.88|859.08|864.63|856.83|539
1660636800000|2022-08-16 08:00:00|866.89|859.09|864.71|856.91|866.93|859.13|864.01|856.21|555
1660637100000|2022-08-16 08:05:00|864.72|856.92|866.11|858.31|866.11|858.31|863.95|856.15|472
1660637400000|2022-08-16 08:10:00|866.12|858.32|864.62|856.82|866.44|858.64|864.24|856.44|417
1660637700000|2022-08-16 08:15:00|864.6|856.8|865.62|857.82|866.85|859.05|864.45|856.65|475
1660638000000|2022-08-16 08:20:00|865.6|857.8|865.45|857.65|865.6|857.8|863.52|855.72|495
1660638300000|2022-08-16 08:25:00|865.42|857.62|865.33|857.53|865.76|857.96|864.55|856.75|434
1660638600000|2022-08-16 08:30:00|865.35|857.55|865.37|857.57|865.75|857.95|864.36|856.56|389
1660638900000|2022-08-16 08:35:00|865.39|857.59|864.49|856.69|865.96|858.16|863.81|856.01|489
1660639200000|2022-08-16 08:40:00|864.55|856.75|864.45|856.65|866.58|858.78|864.28|856.48|521
1660639500000|2022-08-16 08:45:00|864.43|856.63|864.96|857.16|865.11|857.31|862.53|854.73|546
1660639800000|2022-08-16 08:50:00|864.97|857.17|864.91|857.11|866.89|859.09|864.91|857.11|598
1660640100000|2022-08-16 08:55:00|864.9|857.1|865.43|857.63|865.83|858.03|864.21|856.41|329
1660640400000|2022-08-16 09:00:00|865.45|857.65|868.14|860.34|868.26|860.46|864.82|857.02|612
1660640700000|2022-08-16 09:05:00|868.15|860.35|872.52|864.72|872.71|864.91|868|860.2|727
1660641000000|2022-08-16 09:10:00|872.54|864.74|870.86|863.06|873.52|865.72|870.64|862.84|652
1660641300000|2022-08-16 09:15:00|870.87|863.07|873.14|865.34|873.71|865.91|870.55|862.75|595
1660641600000|2022-08-16 09:20:00|873.15|865.35|873.67|865.87|874.19|866.39|872.98|865.18|587
1660641900000|2022-08-16 09:25:00|873.62|865.82|873.86|866.06|874.52|866.72|872.82|865.02|506
1660642200000|2022-08-16 09:30:00|873.87|866.07|872.72|864.92|874.31|866.51|871.62|863.82|590
1660642500000|2022-08-16 09:35:00|872.73|864.93|874.15|866.35|875.66|867.86|872.73|864.93|610
1660642800000|2022-08-16 09:40:00|874.12|866.32|874.55|866.75|875.16|867.36|873.74|865.94|560
1660643100000|2022-08-16 09:45:00|874.47|866.67|874.11|866.31|875.04|867.24|872.95|865.15|492
1660643400000|2022-08-16 09:50:00|874.12|866.32|873.9|866.1|874.92|867.12|872.72|864.92|509
1660643700000|2022-08-16 09:55:00|873.88|866.08|873.85|866.05|873.91|866.11|872.21|864.41|483
1660644000000|2022-08-16 10:00:00|873.86|866.06|872.7|864.9|873.94|866.14|870.81|863.01|603
1660644300000|2022-08-16 10:05:00|872.78|864.98|873.1|865.3|874.36|866.56|872.47|864.67|536
1660644600000|2022-08-16 10:10:00|873.11|865.31|870.92|863.12|873.17|865.37|870.57|862.77|531
1660644900000|2022-08-16 10:15:00|870.93|863.13|872.82|865.02|873.92|866.12|870.89|863.09|483
1660645200000|2022-08-16 10:20:00|872.81|865.01|872.48|864.68|873.14|865.34|871.5|863.7|506
1660645500000|2022-08-16 10:25:00|872.5|864.7|871.75|863.95|873.5|865.7|871.62|863.82|597
1660645800000|2022-08-16 10:30:00|871.73|863.93|872.79|864.99|873.76|865.96|871.72|863.92|505
1660646100000|2022-08-16 10:35:00|872.8|865|872.13|864.33|872.8|865|871.32|863.52|544
1660646400000|2022-08-16 10:40:00|872.11|864.31|866.98|859.18|872.19|864.39|866.31|858.51|654
1660646700000|2022-08-16 10:45:00|866.97|859.17|865.1|857.3|867.53|859.73|864.62|856.82|710
1660647000000|2022-08-16 10:50:00|865.11|857.31|864.91|857.11|865.96|858.16|863.25|855.45|614
1660647300000|2022-08-16 10:55:00|864.93|857.13|865.1|857.3|865.23|857.43|863.8|856|553
1660647600000|2022-08-16 11:00:00|865.12|857.32|865.95|858.15|865.95|858.15|864.14|856.34|516
1660647900000|2022-08-16 11:05:00|865.96|858.16|871.23|863.43|871.34|863.54|865.93|858.13|731
1660648200000|2022-08-16 11:10:00|871.24|863.44|871.09|863.29|873.18|865.38|870.82|863.02|786
1660648500000|2022-08-16 11:15:00|871.11|863.31|873.15|865.35|874.24|866.44|871.11|863.31|721
1660648800000|2022-08-16 11:20:00|873.14|865.34|873.14|865.34|873.23|865.43|870.62|862.82|588
1660649100000|2022-08-16 11:25:00|873.13|865.33|868.88|861.08|873.13|865.33|868.66|860.86|599
1660649400000|2022-08-16 11:30:00|868.85|861.05|868.73|860.93|870.34|862.54|868.54|860.74|574
1660649700000|2022-08-16 11:35:00|868.74|860.94|868.13|860.33|869.05|861.25|867.81|860.01|530
1660650000000|2022-08-16 11:40:00|868.15|860.35|868.85|861.05|869.36|861.56|868.12|860.32|446
1660650300000|2022-08-16 11:45:00|868.87|861.07|870.47|862.67|870.51|862.71|868.4|860.6|382
1660650600000|2022-08-16 11:50:00|870.45|862.65|868.59|860.79|870.45|862.65|868.08|860.28|351
1660650900000|2022-08-16 11:55:00|868.57|860.77|868.56|860.76|870.45|862.65|867.32|859.52|586
1660651200000|2022-08-16 12:00:00|868.62|860.82|870.99|863.19|871.15|863.35|868.41|860.61|625
1660651500000|2022-08-16 12:05:00|870.95|863.15|869.02|861.22|870.96|863.16|867.44|859.64|621
1660651800000|2022-08-16 12:10:00|869|861.2|870.42|862.62|871.08|863.28|868.88|861.08|579
1660652100000|2022-08-16 12:15:00|870.37|862.57|870.51|862.71|871.2|863.4|870.17|862.37|522
1660652400000|2022-08-16 12:20:00|870.49|862.69|868.56|860.76|870.49|862.69|868.4|860.6|532
1660652700000|2022-08-16 12:25:00|868.55|860.75|868.22|860.42|869.51|861.71|868.01|860.21|615
1660653000000|2022-08-16 12:30:00|868.23|860.43|864.85|857.05|868.55|860.75|862.71|854.91|778
1660653300000|2022-08-16 12:35:00|864.77|856.97|864.84|857.04|866.21|858.41|864.39|856.59|689
1660653600000|2022-08-16 12:40:00|864.85|857.05|862.54|854.74|864.87|857.07|861.61|853.81|740
1660653900000|2022-08-16 12:45:00|862.57|854.77|860.4|852.6|863.6|855.8|860.39|852.59|806
1660654200000|2022-08-16 12:50:00|860.38|852.58|861.55|853.75|862.02|854.22|859.1|851.3|783
1660654500000|2022-08-16 12:55:00|861.53|853.73|860.11|852.31|861.53|853.73|859.47|851.67|770
1660654800000|2022-08-16 13:00:00|860.12|852.32|862.41|854.61|863.1|855.3|860.12|852.32|695
1660655100000|2022-08-16 13:05:00|862.39|854.59|861.93|854.13|862.85|855.05|858.72|850.92|735
1660655400000|2022-08-16 13:10:00|861.96|854.16|860.29|852.49|862.69|854.89|858.87|851.07|725
1660655700000|2022-08-16 13:15:00|860.28|852.48|859.04|851.24|860.3|852.5|857.92|850.12|608
1660656000000|2022-08-16 13:20:00|859.03|851.23|857.94|850.14|860.22|852.42|857.85|850.05|633
1660656300000|2022-08-16 13:25:00|857.96|850.16|858.27|850.47|858.92|851.12|856.99|849.19|676
1660656600000|2022-08-16 13:30:00|858.29|850.49|860.98|853.18|863.16|855.36|857.73|849.93|945
1660656900000|2022-08-16 13:35:00|860.91|853.11|859.34|851.54|863.79|855.99|856.77|848.97|948
1660657200000|2022-08-16 13:40:00|859.36|851.56|861.47|853.67|862.37|854.57|856.85|849.05|929
1660657500000|2022-08-16 13:45:00|861.48|853.68|856.1|848.3|861.58|853.78|855.83|848.03|818
1660657800000|2022-08-16 13:50:00|856.14|848.34|853.75|845.95|856.57|848.77|849.43|841.63|928
1660658100000|2022-08-16 13:55:00|853.73|845.93|851.97|844.17|854.56|846.76|851.93|844.13|824
1660658400000|2022-08-16 14:00:00|851.95|844.15|849.43|841.63|852.05|844.25|848.75|840.95|919
1660658700000|2022-08-16 14:05:00|849.44|841.64|847.75|839.95|851.01|843.21|846.53|838.73|788
1660659000000|2022-08-16 14:10:00|847.48|839.68|842.79|834.99|848.31|840.51|842.79|834.99|804
1660659300000|2022-08-16 14:15:00|842.83|835.03|847.13|839.33|847.28|839.48|841.35|833.55|919
1660659600000|2022-08-16 14:20:00|847.22|839.42|848.65|840.85|849.88|842.08|846.79|838.99|820
1660659900000|2022-08-16 14:25:00|848.66|840.86|855.52|847.72|855.61|847.81|847.28|839.48|897
1660660200000|2022-08-16 14:30:00|855.63|847.83|846.67|838.87|855.66|847.86|846.17|838.37|882
1660660500000|2022-08-16 14:35:00|846.68|838.88|849.05|841.25|849.35|841.55|845.36|837.56|907
1660660800000|2022-08-16 14:40:00|849.06|841.26|848.81|841.01|851.32|843.52|848.33|840.53|829
1660661100000|2022-08-16 14:45:00|848.78|840.98|849.12|841.32|849.66|841.86|847.5|839.7|729
1660661400000|2022-08-16 14:50:00|849.13|841.33|849.38|841.58|851.4|843.6|849.08|841.28|703
1660661700000|2022-08-16 14:55:00|849.39|841.59|849.77|841.97|851|843.2|848.85|841.05|707
1660662000000|2022-08-16 15:00:00|849.74|841.94|847.24|839.44|850.26|842.46|847.04|839.24|716
1660662300000|2022-08-16 15:05:00|847.26|839.46|850.3|842.5|852.01|844.21|847.26|839.46|723
1660662600000|2022-08-16 15:10:00|850.35|842.55|851.31|843.51|851.51|843.71|848.19|840.39|820
1660662900000|2022-08-16 15:15:00|851.32|843.52|853.48|845.68|853.6|845.8|850.59|842.79|695
1660663200000|2022-08-16 15:20:00|853.49|845.69|851.7|843.9|853.64|845.84|850.88|843.08|695
1660663500000|2022-08-16 15:25:00|851.68|843.88|851.69|843.89|851.98|844.18|849.53|841.73|668
1660663800000|2022-08-16 15:30:00|851.67|843.87|853.17|845.37|854.04|846.24|851.47|843.67|744
1660664100000|2022-08-16 15:35:00|853.28|845.48|854.79|846.99|854.93|847.13|853.28|845.48|640
1660664400000|2022-08-16 15:40:00|854.76|846.96|855.33|847.53|855.35|847.55|853.87|846.07|575
1660664700000|2022-08-16 15:45:00|855.31|847.51|856.66|848.86|857.1|849.3|854.72|846.92|658
1660665000000|2022-08-16 15:50:00|856.65|848.85|856.52|848.72|857.03|849.23|854.43|846.63|644
1660665300000|2022-08-16 15:55:00|856.5|848.7|856.51|848.71|857.89|850.09|855.86|848.06|588
1660665600000|2022-08-16 16:00:00|856.56|848.76|854.26|846.46|858.31|850.51|854.1|846.3|702
1660665900000|2022-08-16 16:05:00|854.21|846.41|856.96|849.16|857.19|849.39|854.21|846.41|717
1660666200000|2022-08-16 16:10:00|856.95|849.15|856.07|848.27|857.07|849.27|852.63|844.83|747
1660666500000|2022-08-16 16:15:00|856.08|848.28|853.53|845.73|857.64|849.84|851.12|843.32|802
1660666800000|2022-08-16 16:20:00|853.52|845.72|854.6|846.8|855.15|847.35|853.4|845.6|725
1660667100000|2022-08-16 16:25:00|854.67|846.87|852.35|844.55|854.67|846.87|852.02|844.22|706
1660667400000|2022-08-16 16:30:00|852.29|844.49|854.27|846.47|854.87|847.07|852.05|844.25|726
1660667700000|2022-08-16 16:35:00|854.32|846.52|849.46|841.66|854.32|846.52|849.28|841.48|720
1660668000000|2022-08-16 16:40:00|849.45|841.65|845.54|837.74|849.94|842.14|845.47|837.67|688
1660668300000|2022-08-16 16:45:00|845.62|837.82|845.91|838.11|847.57|839.77|844.61|836.81|818
1660668600000|2022-08-16 16:50:00|845.89|838.09|850.35|842.55|850.9|843.1|845.48|837.68|821
1660668900000|2022-08-16 16:55:00|850.4|842.6|853.13|845.33|853.86|846.06|850.34|842.54|720
1660669200000|2022-08-16 17:00:00|853.17|845.37|852.93|845.13|853.99|846.19|851.85|844.05|691
1660669500000|2022-08-16 17:05:00|852.96|845.16|855.89|848.09|856.07|848.27|852.81|845.01|621
1660669800000|2022-08-16 17:10:00|855.86|848.06|853.51|845.71|856.22|848.42|852.75|844.95|676
1660670100000|2022-08-16 17:15:00|853.5|845.7|854.34|846.54|855.45|847.65|852.58|844.78|696
1660670400000|2022-08-16 17:20:00|854.37|846.57|851.23|843.43|854.5|846.7|850.96|843.16|595
1660670700000|2022-08-16 17:25:00|851.35|843.55|851.88|844.08|852.05|844.25|849.06|841.26|643
1660671000000|2022-08-16 17:30:00|851.9|844.1|853.37|845.57|853.43|845.63|850.77|842.97|556
1660671300000|2022-08-16 17:35:00|853.35|845.55|856.48|848.68|857.28|849.48|852.65|844.85|626
1660671600000|2022-08-16 17:40:00|856.49|848.69|852.58|844.78|856.64|848.84|852.28|844.48|642
1660671900000|2022-08-16 17:45:00|852.54|844.74|855.84|848.04|855.85|848.05|852.51|844.71|618
1660672200000|2022-08-16 17:50:00|855.83|848.03|853.38|845.58|855.83|848.03|853.3|845.5|626
1660672500000|2022-08-16 17:55:00|853.37|845.57|854.82|847.02|855.3|847.5|853.26|845.46|558
1660672800000|2022-08-16 18:00:00|854.81|847.01|854.63|846.83|856.31|848.51|854.36|846.56|637
1660673100000|2022-08-16 18:05:00|854.64|846.84|859.96|852.16|860.29|852.49|854.28|846.48|709
1660673400000|2022-08-16 18:10:00|859.88|852.08|858.34|850.54|860.51|852.71|858.24|850.44|712
1660673700000|2022-08-16 18:15:00|858.31|850.51|860.63|852.83|861.61|853.81|857.54|849.74|684
1660674000000|2022-08-16 18:20:00|860.57|852.77|858.48|850.68|860.98|853.18|858.36|850.56|638
1660674300000|2022-08-16 18:25:00|858.47|850.67|856.96|849.16|858.88|851.08|856.45|848.65|575
1660674600000|2022-08-16 18:30:00|856.95|849.15|854.48|846.68|857.08|849.28|854.48|846.68|640
1660674900000|2022-08-16 18:35:00|854.35|846.55|846.89|839.09|854.45|846.65|845.42|837.62|957
1660675200000|2022-08-16 18:40:00|846.87|839.07|845.36|837.56|848.3|840.5|843.8|836|908
1660675500000|2022-08-16 18:45:00|845.44|837.64|847.63|839.83|848.16|840.36|842|834.2|1010
1660675800000|2022-08-16 18:50:00|847.61|839.81|848.98|841.18|850.82|843.02|844.85|837.05|866
1660676100000|2022-08-16 18:55:00|848.94|841.14|851.9|844.1|851.94|844.14|848.46|840.66|837
1660676400000|2022-08-16 19:00:00|851.91|844.11|850.48|842.68|853.15|845.35|849.91|842.11|823
1660676700000|2022-08-16 19:05:00|850.49|842.69|854.06|846.26|855.24|847.44|850.28|842.48|736
1660677000000|2022-08-16 19:10:00|854.01|846.21|853.65|845.85|855.13|847.33|852.8|845|638
1660677300000|2022-08-16 19:15:00|853.64|845.84|853.03|845.23|854.36|846.56|852.37|844.57|616
1660677600000|2022-08-16 19:20:00|853.04|845.24|852.43|844.63|853.13|845.33|850.83|843.03|659
1660677900000|2022-08-16 19:25:00|852.48|844.68|853.67|845.87|854.35|846.55|852.04|844.24|664
1660678200000|2022-08-16 19:30:00|853.62|845.82|852.46|844.66|853.8|846|851.6|843.8|595
1660678500000|2022-08-16 19:35:00|852.47|844.67|851.99|844.19|852.93|845.13|851.48|843.68|465
1660678800000|2022-08-16 19:40:00|851.98|844.18|850.49|842.69|852.5|844.7|849.87|842.07|463
1660679100000|2022-08-16 19:45:00|850.48|842.68|853.69|845.89|854.21|846.41|850.48|842.68|596
1660679400000|2022-08-16 19:50:00|853.7|845.9|852.38|844.58|853.93|846.13|852.06|844.26|579
1660679700000|2022-08-16 19:55:00|852.39|844.59|853.28|845.48|853.54|845.74|852.01|844.21|490
1660680000000|2022-08-16 20:00:00|853.3|845.5|852.18|844.38|853.77|845.97|851.39|843.59|524
1660680300000|2022-08-16 20:05:00|852.17|844.37|854.46|846.66|855.11|847.31|852.17|844.37|605
1660680600000|2022-08-16 20:10:00|854.45|846.65|854.55|846.75|855.24|847.44|854.25|846.45|524
1660680900000|2022-08-16 20:15:00|854.53|846.73|853.57|845.77|854.68|846.88|852.85|845.05|358
1660681200000|2022-08-16 20:20:00|853.56|845.76|855.31|847.51|855.65|847.85|853.34|845.54|306
1660681500000|2022-08-16 20:25:00|855.29|847.49|854.69|846.89|855.51|847.71|854.31|846.51|495
1660681800000|2022-08-16 20:30:00|854.73|846.93|855.76|847.96|855.86|848.06|854.65|846.85|422
1660682100000|2022-08-16 20:35:00|855.77|847.97|856.1|848.3|856.33|848.53|855.39|847.59|412
1660682400000|2022-08-16 20:40:00|856.11|848.31|855.18|847.38|856.47|848.67|855.01|847.21|325
1660682700000|2022-08-16 20:45:00|855.17|847.37|855.95|848.15|855.96|848.16|854.34|846.54|411
1660683000000|2022-08-16 20:50:00|855.92|848.12|857.74|849.94|857.78|849.98|855.63|847.83|343
1660683300000|2022-08-16 20:55:00|857.75|849.95|857.81|850.01|858.77|850.97|857.18|849.38|405
1660683600000|2022-08-16 21:00:00|857.86|850.06|857.49|849.69|858.66|850.86|856.92|849.12|419
1660683900000|2022-08-16 21:05:00|857.4|849.6|855.65|847.85|857.4|849.6|855.12|847.32|351
1660684200000|2022-08-16 21:10:00|855.66|847.86|856.11|848.31|856.63|848.83|855.56|847.76|250
1660684500000|2022-08-16 21:15:00|856.16|848.36|854.58|846.78|856.56|848.76|854.45|846.65|265
1660684800000|2022-08-16 21:20:00|854.62|846.82|853.93|846.13|855|847.2|853.69|845.89|318
1660685100000|2022-08-16 21:25:00|853.95|846.15|855.26|847.46|855.29|847.49|853.88|846.08|287
1660685400000|2022-08-16 21:30:00|855.28|847.48|856.05|848.25|856.37|848.57|855.24|847.44|248
1660685700000|2022-08-16 21:35:00|856.06|848.26|857.1|849.3|857.17|849.37|856.01|848.21|205
1660686000000|2022-08-16 21:40:00|857.13|849.33|854.64|846.84|857.95|850.15|854.18|846.38|350
1660686300000|2022-08-16 21:45:00|854.66|846.86|853.39|845.59|854.74|846.94|852.89|845.09|283
1660686600000|2022-08-16 21:50:00|853.4|845.6|854.13|846.33|854.66|846.86|853.17|845.37|317
1660686900000|2022-08-16 21:55:00|854.22|846.42|855.87|848.07|856.16|848.36|853.66|845.86|288
1660687200000|2022-08-16 22:00:00|855.88|848.08|853.44|845.64|856|848.2|853.18|845.38|521
1660687500000|2022-08-16 22:05:00|853.45|845.65|854.37|846.57|854.51|846.71|851.45|843.65|511
1660687800000|2022-08-16 22:10:00|854.39|846.59|854.66|846.86|854.74|846.94|853.97|846.17|481
1660688100000|2022-08-16 22:15:00|854.64|846.84|850.49|842.69|854.64|846.84|849.47|841.67|597
1660688400000|2022-08-16 22:20:00|850.48|842.68|850.58|842.78|851.69|843.89|849.59|841.79|429
1660688700000|2022-08-16 22:25:00|850.59|842.79|850.38|842.58|850.59|842.79|849.25|841.45|417
1660689000000|2022-08-16 22:30:00|850.33|842.53|848.3|840.5|850.85|843.05|847.33|839.53|509
1660689300000|2022-08-16 22:35:00|848.29|840.49|850.22|842.42|850.41|842.61|847.73|839.93|377
1660689600000|2022-08-16 22:40:00|850.23|842.43|852|844.2|852.48|844.68|849.78|841.98|562
1660689900000|2022-08-16 22:45:00|851.99|844.19|851.87|844.07|852.7|844.9|851.62|843.82|460
1660690200000|2022-08-16 22:50:00|851.83|844.03|853.07|845.27|853.14|845.34|851.25|843.45|395
1660690500000|2022-08-16 22:55:00|853.06|845.26|850.46|842.66|853.18|845.38|849.9|842.1|412
1660690800000|2022-08-16 23:00:00|850.48|842.68|851.98|844.18|852.22|844.42|849|841.2|513
1660691100000|2022-08-16 23:05:00|851.99|844.19|853.99|846.19|854.07|846.27|851.55|843.75|486
1660691400000|2022-08-16 23:10:00|854.03|846.23|851.62|843.82|854.38|846.58|851.38|843.58|451
1660691700000|2022-08-16 23:15:00|851.65|843.85|852.74|844.94|854.15|846.35|851.6|843.8|389
1660692000000|2022-08-16 23:20:00|852.76|844.96|853.44|845.64|854.05|846.25|852.65|844.85|302
1660692300000|2022-08-16 23:25:00|853.41|845.61|850.41|842.61|853.44|845.64|848.68|840.88|587
1660692600000|2022-08-16 23:30:00|850.39|842.59|848.51|840.71|852.04|844.24|848.49|840.69|383
1660692900000|2022-08-16 23:35:00|848.5|840.7|849.21|841.41|849.76|841.96|844.49|836.69|542
1660693200000|2022-08-16 23:40:00|849.2|841.4|846.99|839.19|850.54|842.74|846.53|838.73|463
1660693500000|2022-08-16 23:45:00|847.15|839.35|850.76|842.96|850.82|843.02|846.41|838.61|514
1660693800000|2022-08-16 23:50:00|850.81|843.01|851.14|843.34|851.88|844.08|850|842.2|492
1660694100000|2022-08-16 23:55:00|851.13|843.33|848.94|841.14|851.13|843.33|848.68|840.88|437
1660694400000|2022-08-17 00:00:00|848.95|841.15|849.13|841.33|850.9|843.1|846.91|839.11|675
1660694700000|2022-08-17 00:05:00|849.14|841.34|853.48|845.68|853.62|845.82|848.88|841.08|681
1660695000000|2022-08-17 00:10:00|853.47|845.67|854.4|846.6|854.73|846.93|852.74|844.94|732
1660695300000|2022-08-17 00:15:00|854.39|846.59|857.68|849.88|857.82|850.02|853.25|845.45|743
1660695600000|2022-08-17 00:20:00|857.7|849.9|853.56|845.76|857.8|850|852.49|844.69|871
1660695900000|2022-08-17 00:25:00|853.58|845.78|853.97|846.17|855.79|847.99|853.1|845.3|647
1660696200000|2022-08-17 00:30:00|853.98|846.18|857.63|849.83|857.94|850.14|853.77|845.97|626
1660696500000|2022-08-17 00:35:00|857.93|850.13|860.34|852.54|861.42|853.62|856.31|848.51|864
1660696800000|2022-08-17 00:40:00|860.36|852.56|858.74|850.94|860.81|853.01|858.32|850.52|687
1660697100000|2022-08-17 00:45:00|858.76|850.96|856.56|848.76|859.18|851.38|856.52|848.72|525
1660697400000|2022-08-17 00:50:00|856.6|848.8|857.97|850.17|858.07|850.27|855.64|847.84|517
1660697700000|2022-08-17 00:55:00|857.95|850.15|858.15|850.35|860.04|852.24|857.94|850.14|652
1660698000000|2022-08-17 01:00:00|858.16|850.36|858.78|850.98|859.86|852.06|857.09|849.29|791
1660698300000|2022-08-17 01:05:00|858.8|851|858.24|850.44|859.25|851.45|857.47|849.67|490
1660698600000|2022-08-17 01:10:00|858.32|850.52|855.89|848.09|858.79|850.99|855.86|848.06|543
1660698900000|2022-08-17 01:15:00|855.91|848.11|856.18|848.38|856.71|848.91|854.87|847.07|488
1660699200000|2022-08-17 01:20:00|856.15|848.35|856.82|849.02|859.06|851.26|856.08|848.28|552
1660699500000|2022-08-17 01:25:00|856.84|849.04|858.18|850.38|859.42|851.62|856.51|848.71|469
1660699800000|2022-08-17 01:30:00|858.23|850.43|859.18|851.38|859.64|851.84|857.49|849.69|484
1660700100000|2022-08-17 01:35:00|859.17|851.37|855.91|848.11|861.24|853.44|855.88|848.08|660
1660700400000|2022-08-17 01:40:00|855.94|848.14|857.32|849.52|858.06|850.26|855.78|847.98|585
1660700700000|2022-08-17 01:45:00|857.33|849.53|855.9|848.1|857.88|850.08|855.66|847.86|482
1660701000000|2022-08-17 01:50:00|855.88|848.08|855.97|848.17|856.85|849.05|854.7|846.9|539
1660701300000|2022-08-17 01:55:00|855.99|848.19|854.83|847.03|856.42|848.62|854.7|846.9|512
1660701600000|2022-08-17 02:00:00|854.84|847.04|854.19|846.39|855.42|847.62|853.54|845.74|459
1660701900000|2022-08-17 02:05:00|854.2|846.4|855.57|847.77|855.77|847.97|852.62|844.82|520
1660702200000|2022-08-17 02:10:00|855.56|847.76|852.85|845.05|855.87|848.07|852.52|844.72|439
1660702500000|2022-08-17 02:15:00|852.86|845.06|852.82|845.02|854.44|846.64|852.3|844.5|500
1660702800000|2022-08-17 02:20:00|852.85|845.05|852.94|845.14|854.46|846.66|852.71|844.91|503
1660703100000|2022-08-17 02:25:00|852.93|845.13|854.77|846.97|855.26|847.46|852.01|844.21|642
1660703400000|2022-08-17 02:30:00|854.74|846.94|859.06|851.26|859.09|851.29|854.44|846.64|573
1660703700000|2022-08-17 02:35:00|859.05|851.25|859.16|851.36|860.61|852.81|858.59|850.79|782
1660704000000|2022-08-17 02:40:00|859.14|851.34|858.66|850.86|859.84|852.04|857.8|850|618
1660704300000|2022-08-17 02:45:00|858.65|850.85|857.98|850.18|860.37|852.57|856.67|848.87|529
1660704600000|2022-08-17 02:50:00|857.93|850.13|858.66|850.86|859.53|851.73|857.58|849.78|351
1660704900000|2022-08-17 02:55:00|858.67|850.87|858.4|850.6|859.57|851.77|857.94|850.14|369
1660705200000|2022-08-17 03:00:00|858.41|850.61|858.27|850.47|859.46|851.66|858.01|850.21|372
1660705500000|2022-08-17 03:05:00|858.28|850.48|859.53|851.73|859.91|852.11|858.27|850.47|434
1660705800000|2022-08-17 03:10:00|859.54|851.74|862.76|854.96|862.92|855.12|859.52|851.72|592
1660706100000|2022-08-17 03:15:00|862.77|854.97|864.98|857.18|865.05|857.25|862.77|854.97|581
1660706400000|2022-08-17 03:20:00|864.97|857.17|864.67|856.87|865.62|857.82|863.95|856.15|469
1660706700000|2022-08-17 03:25:00|864.68|856.88|864.62|856.82|865.68|857.88|864.23|856.43|453
1660707000000|2022-08-17 03:30:00|864.58|856.78|865.42|857.62|865.71|857.91|864.22|856.42|430
1660707300000|2022-08-17 03:35:00|865.39|857.59|864.62|856.82|865.65|857.85|863.8|856|489
1660707600000|2022-08-17 03:40:00|864.63|856.83|866.57|858.77|868.1|860.3|864.54|856.74|539
1660707900000|2022-08-17 03:45:00|866.6|858.8|866.67|858.87|867.26|859.46|865.69|857.89|411
1660708200000|2022-08-17 03:50:00|866.66|858.86|867.74|859.94|868.34|860.54|866.37|858.57|489
1660708500000|2022-08-17 03:55:00|867.76|859.96|867.23|859.43|868.33|860.53|866.83|859.03|443
1660708800000|2022-08-17 04:00:00|867.18|859.38|866.48|858.68|867.84|860.04|866.33|858.53|426
1660709100000|2022-08-17 04:05:00|866.46|858.66|865.5|857.7|867.41|859.61|865.5|857.7|350
1660709400000|2022-08-17 04:10:00|865.48|857.68|865.34|857.54|866.25|858.45|865.26|857.46|362
1660709700000|2022-08-17 04:15:00|865.38|857.58|865.33|857.53|865.62|857.82|865.2|857.4|314
1660710000000|2022-08-17 04:20:00|865.34|857.54|864.93|857.13|865.84|858.04|864.83|857.03|310
1660710300000|2022-08-17 04:25:00|864.83|857.03|864.93|857.13|865.71|857.91|864.47|856.67|309
1660710600000|2022-08-17 04:30:00|865.09|857.29|865.14|857.34|865.7|857.9|864.31|856.51|317
1660710900000|2022-08-17 04:35:00|865.01|857.21|866.73|858.93|867.2|859.4|864.61|856.81|358
1660711200000|2022-08-17 04:40:00|866.72|858.92|865.89|858.09|868.16|860.36|865.88|858.08|452
1660711500000|2022-08-17 04:45:00|865.85|858.05|867.61|859.81|868.72|860.92|865.79|857.99|395
1660711800000|2022-08-17 04:50:00|867.6|859.8|866.98|859.18|868.55|860.75|866.96|859.16|260
1660712100000|2022-08-17 04:55:00|866.97|859.17|867.67|859.87|868.44|860.64|866.97|859.17|409
1660712400000|2022-08-17 05:00:00|867.66|859.86|867.84|860.04|869.14|861.34|867.3|859.5|402
1660712700000|2022-08-17 05:05:00|867.86|860.06|868.53|860.73|869.78|861.98|867.78|859.98|455
1660713000000|2022-08-17 05:10:00|868.38|860.58|869.37|861.57|869.77|861.97|868.34|860.54|456
1660713300000|2022-08-17 05:15:00|869.38|861.58|869.21|861.41|869.75|861.95|866.67|858.87|520
1660713600000|2022-08-17 05:20:00|869.19|861.39|869.01|861.21|870.65|862.85|868.68|860.88|533
1660713900000|2022-08-17 05:25:00|869|861.2|869.46|861.66|869.72|861.92|867.89|860.09|480
1660714200000|2022-08-17 05:30:00|869.45|861.65|869.36|861.56|870.16|862.36|868.62|860.82|483
1660714500000|2022-08-17 05:35:00|869.34|861.54|870.12|862.32|870.76|862.96|869.26|861.46|506
1660714800000|2022-08-17 05:40:00|870.14|862.34|870.11|862.31|871.47|863.67|869.09|861.29|604
1660715100000|2022-08-17 05:45:00|870.03|862.23|870.92|863.12|872.29|864.49|870.03|862.23|540
1660715400000|2022-08-17 05:50:00|870.89|863.09|872.71|864.91|873.46|865.66|870.89|863.09|506
1660715700000|2022-08-17 05:55:00|872.73|864.93|872.61|864.81|873.17|865.37|871.71|863.91|465
1660716000000|2022-08-17 06:00:00|872.6|864.8|874.82|867.02|878.29|870.49|872.57|864.77|931
1660716300000|2022-08-17 06:05:00|874.83|867.03|875.65|867.85|875.99|868.19|874.15|866.35|575
1660716600000|2022-08-17 06:10:00|875.63|867.83|875.01|867.21|876.93|869.13|874.89|867.09|586
1660716900000|2022-08-17 06:15:00|875|867.2|873.7|865.9|876.78|868.98|873.62|865.82|503
1660717200000|2022-08-17 06:20:00|873.69|865.89|874.53|866.73|875|867.2|873.69|865.89|411
1660717500000|2022-08-17 06:25:00|874.47|866.67|874.89|867.09|875.42|867.62|874.24|866.44|410
1660717800000|2022-08-17 06:30:00|874.95|867.15|875.56|867.76|876.65|868.85|874.95|867.15|597
1660718100000|2022-08-17 06:35:00|875.54|867.74|873.63|865.83|875.81|868.01|872.76|864.96|462
1660718400000|2022-08-17 06:40:00|873.65|865.85|875.63|867.83|876.68|868.88|873.65|865.85|533
1660718700000|2022-08-17 06:45:00|875.65|867.85|873.74|865.94|876.02|868.22|873.65|865.85|433
1660719000000|2022-08-17 06:50:00|873.73|865.93|875.16|867.36|875.78|867.98|873.71|865.91|378
1660719300000|2022-08-17 06:55:00|875.17|867.37|874.64|866.84|875.57|867.77|874.5|866.7|372
1660719600000|2022-08-17 07:00:00|874.63|866.83|873.58|865.78|875.47|867.67|872.47|864.67|488
1660719900000|2022-08-17 07:05:00|873.57|865.77|872.27|864.47|873.58|865.78|871.52|863.72|563
1660720200000|2022-08-17 07:10:00|872.24|864.44|872.37|864.57|872.76|864.96|871.07|863.27|499
1660720500000|2022-08-17 07:15:00|872.39|864.59|869.95|862.15|872.4|864.6|869.75|861.95|506
1660720800000|2022-08-17 07:20:00|869.96|862.16|868.9|861.1|870.65|862.85|868.61|860.81|409
1660721100000|2022-08-17 07:25:00|868.92|861.12|861.08|853.28|869.04|861.24|857.34|849.54|950
1660721400000|2022-08-17 07:30:00|861.12|853.32|855.08|847.28|861.34|853.54|854.86|847.06|957
1660721700000|2022-08-17 07:35:00|855.06|847.26|850.51|842.71|856.88|849.08|850.16|842.36|928
1660722000000|2022-08-17 07:40:00|850.45|842.65|849.19|841.39|851.79|843.99|849.11|841.31|888
1660722300000|2022-08-17 07:45:00|849.2|841.4|849.41|841.61|852.94|845.14|847.61|839.81|918
1660722600000|2022-08-17 07:50:00|849.44|841.64|847.19|839.39|850.4|842.6|847.11|839.31|781
1660722900000|2022-08-17 07:55:00|847.2|839.4|848.02|840.22|848.6|840.8|847.04|839.24|759
1660723200000|2022-08-17 08:00:00|848|840.2|849.05|841.25|849.54|841.74|847.14|839.34|706
1660723500000|2022-08-17 08:05:00|849.04|841.24|849.19|841.39|849.76|841.96|846.43|838.63|737
1660723800000|2022-08-17 08:10:00|849.15|841.35|851.82|844.02|852.64|844.84|849.1|841.3|600
1660724100000|2022-08-17 08:15:00|851.75|843.95|853.07|845.27|854.48|846.68|851.74|843.94|614
1660724400000|2022-08-17 08:20:00|853.06|845.26|852.47|844.67|853.46|845.66|851.66|843.86|580
1660724700000|2022-08-17 08:25:00|852.45|844.65|851.39|843.59|852.52|844.72|850.92|843.12|542
1660725000000|2022-08-17 08:30:00|851.37|843.57|852.69|844.89|853.27|845.47|851.32|843.52|592
1660725300000|2022-08-17 08:35:00|852.68|844.88|853.23|845.43|853.33|845.53|851.46|843.66|480
1660725600000|2022-08-17 08:40:00|853.24|845.44|853.1|845.3|853.24|845.44|852.21|844.41|469
1660725900000|2022-08-17 08:45:00|853.08|845.28|851.17|843.37|853.08|845.28|851.11|843.31|502
1660726200000|2022-08-17 08:50:00|851.2|843.4|851.95|844.15|852.31|844.51|850.68|842.88|483
1660726500000|2022-08-17 08:55:00|851.96|844.16|852.18|844.38|852.18|844.38|850.14|842.34|494
1660726800000|2022-08-17 09:00:00|852.16|844.36|852.19|844.39|852.79|844.99|851.39|843.59|482
1660727100000|2022-08-17 09:05:00|852.2|844.4|853.94|846.14|854.17|846.37|852.13|844.33|356
1660727400000|2022-08-17 09:10:00|853.93|846.13|854.12|846.32|854.45|846.65|853.64|845.84|306
1660727700000|2022-08-17 09:15:00|854.14|846.34|853.17|845.37|854.31|846.51|853.15|845.35|300
1660728000000|2022-08-17 09:20:00|853.18|845.38|854.33|846.53|854.38|846.58|851.89|844.09|427
1660728300000|2022-08-17 09:25:00|854.29|846.49|855.28|847.48|855.53|847.73|854|846.2|464
1660728600000|2022-08-17 09:30:00|855.27|847.47|856.58|848.78|857.07|849.27|855.27|847.47|481
1660728900000|2022-08-17 09:35:00|856.56|848.76|858.43|850.63|858.43|850.63|855.42|847.62|510
1660729200000|2022-08-17 09:40:00|858.42|850.62|856.95|849.15|858.75|850.95|856.89|849.09|470
1660729500000|2022-08-17 09:45:00|856.94|849.14|856.46|848.66|857.2|849.4|855.89|848.09|431
1660729800000|2022-08-17 09:50:00|856.45|848.65|856.5|848.7|857.22|849.42|855.92|848.12|454
1660730100000|2022-08-17 09:55:00|856.52|848.72|856.27|848.47|857.2|849.4|855.91|848.11|391
1660730400000|2022-08-17 10:00:00|856.25|848.45|854.58|846.78|856.38|848.58|854.5|846.7|408
1660730700000|2022-08-17 10:05:00|854.61|846.81|851.59|843.79|855.14|847.34|851.59|843.79|433
1660731000000|2022-08-17 10:10:00|851.61|843.81|847.86|840.06|852.08|844.28|847.69|839.89|575
1660731300000|2022-08-17 10:15:00|847.87|840.07|847.26|839.46|849.5|841.7|847.15|839.35|707
1660731600000|2022-08-17 10:20:00|847.25|839.45|846.88|839.08|847.94|840.14|846.56|838.76|471
1660731900000|2022-08-17 10:25:00|846.87|839.07|846.93|839.13|847.35|839.55|845.37|837.57|477
1660732200000|2022-08-17 10:30:00|846.95|839.15|847.85|840.05|848.06|840.26|845.09|837.29|508
1660732500000|2022-08-17 10:35:00|847.88|840.08|845.53|837.73|848|840.2|845.51|837.71|423
1660732800000|2022-08-17 10:40:00|845.55|837.75|846.34|838.54|847.26|839.46|845.12|837.32|441
1660733100000|2022-08-17 10:45:00|846.35|838.55|844.85|837.05|846.39|838.59|844.78|836.98|470
1660733400000|2022-08-17 10:50:00|844.89|837.09|845.4|837.6|845.83|838.03|844.72|836.92|319
1660733700000|2022-08-17 10:55:00|845.42|837.62|847.3|839.5|847.39|839.59|844.24|836.44|474
1660734000000|2022-08-17 11:00:00|847.26|839.46|847.25|839.45|847.76|839.96|846.22|838.42|470
1660734300000|2022-08-17 11:05:00|847.3|839.5|847.45|839.65|847.7|839.9|847.05|839.25|262
1660734600000|2022-08-17 11:10:00|847.47|839.67|847.65|839.85|848.8|841|847.47|839.67|385
1660734900000|2022-08-17 11:15:00|847.56|839.76|847.16|839.36|848.37|840.57|845.72|837.92|466
1660735200000|2022-08-17 11:20:00|847.17|839.37|846.07|838.27|847.61|839.81|845.59|837.79|447
1660735500000|2022-08-17 11:25:00|846.06|838.26|845.45|837.65|846.21|838.41|844.93|837.13|449
1660735800000|2022-08-17 11:30:00|845.44|837.64|845.68|837.88|846.01|838.21|844.77|836.97|498
1660736100000|2022-08-17 11:35:00|845.67|837.87|845.33|837.53|846.19|838.39|843.81|836.01|501
1660736400000|2022-08-17 11:40:00|845.32|837.52|843.81|836.01|845.33|837.53|843.62|835.82|478
1660736700000|2022-08-17 11:45:00|843.82|836.02|846.99|839.19|847.11|839.31|843.5|835.7|404
1660737000000|2022-08-17 11:50:00|846.98|839.18|844.91|837.11|847|839.2|844.05|836.25|384
1660737300000|2022-08-17 11:55:00|844.88|837.08|846.41|838.61|846.7|838.9|843.25|835.45|571
1660737600000|2022-08-17 12:00:00|846.42|838.62|843.64|835.84|846.56|838.76|843.56|835.76|456
1660737900000|2022-08-17 12:05:00|843.63|835.83|840.4|832.6|843.67|835.87|836.31|828.51|712
1660738200000|2022-08-17 12:10:00|840.41|832.61|837.36|829.56|841.04|833.24|837.01|829.21|562
1660738500000|2022-08-17 12:15:00|837.27|829.47|832.28|824.48|837.33|829.53|832.27|824.47|849
1660738800000|2022-08-17 12:20:00|832.31|824.51|831.95|824.15|833.62|825.82|830.42|822.62|758
1660739100000|2022-08-17 12:25:00|832|824.2|829.35|821.55|832.23|824.43|827.52|819.72|885
1660739400000|2022-08-17 12:30:00|829.34|821.54|829.09|821.29|830.55|822.75|827.51|819.71|883
1660739700000|2022-08-17 12:35:00|829.06|821.26|835.67|827.87|836.27|828.47|829|821.2|792
1660740000000|2022-08-17 12:40:00|835.65|827.85|836.63|828.83|838.09|830.29|835.65|827.85|757
1660740300000|2022-08-17 12:45:00|836.62|828.82|836.76|828.96|837.13|829.33|835.7|827.9|570
1660740600000|2022-08-17 12:50:00|836.74|828.94|835.62|827.82|837.92|830.12|835.61|827.81|561
1660740900000|2022-08-17 12:55:00|835.61|827.81|834.5|826.7|835.83|828.03|834.07|826.27|595
1660741200000|2022-08-17 13:00:00|834.51|826.71|832.62|824.82|834.66|826.86|832.35|824.55|623
1660741500000|2022-08-17 13:05:00|832.63|824.83|833.21|825.41|833.61|825.81|830.43|822.63|627
1660741800000|2022-08-17 13:10:00|833.25|825.45|828.17|820.37|833.55|825.75|827.99|820.19|703
1660742100000|2022-08-17 13:15:00|828.19|820.39|828.14|820.34|828.63|820.83|826.02|818.22|639
1660742400000|2022-08-17 13:20:00|828.15|820.35|829.98|822.18|830.21|822.41|828.03|820.23|566
1660742700000|2022-08-17 13:25:00|829.97|822.17|829.56|821.76|829.97|822.17|828.71|820.91|562
1660743000000|2022-08-17 13:30:00|829.67|821.87|827.72|819.92|831.34|823.54|825.83|818.03|980
1660743300000|2022-08-17 13:35:00|827.73|819.93|826.21|818.41|830.74|822.94|825.89|818.09|920
1660743600000|2022-08-17 13:40:00|826.19|818.39|820.23|812.43|826.27|818.47|819.93|812.13|965
1660743900000|2022-08-17 13:45:00|820.22|812.42|818.7|810.9|820.22|812.42|817.02|809.22|1008
1660744200000|2022-08-17 13:50:00|818.69|810.89|820|812.2|821.2|813.4|815.3|807.5|981
1660744500000|2022-08-17 13:55:00|820.03|812.23|819.62|811.82|822.01|814.21|819.24|811.44|900
1660744800000|2022-08-17 14:00:00|819.67|811.87|820.67|812.87|820.87|813.07|817.84|810.04|876
1660745100000|2022-08-17 14:05:00|820.64|812.84|819|811.2|822.88|815.08|818.84|811.04|870
1660745400000|2022-08-17 14:10:00|818.98|811.18|817.34|809.54|819.09|811.29|816.37|808.57|737
1660745700000|2022-08-17 14:15:00|817.23|809.43|819.9|812.1|820.18|812.38|815.97|808.17|667
1660746000000|2022-08-17 14:20:00|819.88|812.08|820.06|812.26|821.17|813.37|819.56|811.76|723
1660746300000|2022-08-17 14:25:00|819.95|812.15|821.23|813.43|821.66|813.86|819.43|811.63|628
1660746600000|2022-08-17 14:30:00|821.19|813.39|822.25|814.45|822.33|814.53|820.22|812.42|569
1660746900000|2022-08-17 14:35:00|822.29|814.49|816.66|808.86|822.43|814.63|815.8|808|605
1660747200000|2022-08-17 14:40:00|816.65|808.85|812.16|804.36|817.49|809.69|812.11|804.31|763
1660747500000|2022-08-17 14:45:00|812.18|804.38|815.68|807.88|816.25|808.45|812.16|804.36|696
1660747800000|2022-08-17 14:50:00|815.69|807.89|809.52|801.72|817.08|809.28|809.48|801.68|657
1660748100000|2022-08-17 14:55:00|809.47|801.67|810.37|802.57|810.87|803.07|808.2|800.4|692
1660748400000|2022-08-17 15:00:00|810.38|802.58|814.41|806.61|814.43|806.63|809.89|802.09|679
1660748700000|2022-08-17 15:05:00|814.6|806.8|814.17|806.37|815.18|807.38|812.68|804.88|577
1660749000000|2022-08-17 15:10:00|814.21|806.41|817.04|809.24|817.33|809.53|813.69|805.89|651
1660749300000|2022-08-17 15:15:00|817.03|809.23|818.14|810.34|818.55|810.75|815.75|807.95|612
1660749600000|2022-08-17 15:20:00|818.15|810.35|817.59|809.79|818.39|810.59|816.99|809.19|414
1660749900000|2022-08-17 15:25:00|817.76|809.96|816.37|808.57|818.08|810.28|815.42|807.62|479
1660750200000|2022-08-17 15:30:00|816.35|808.55|814.57|806.77|817.01|809.21|814.4|806.6|537
1660750500000|2022-08-17 15:35:00|814.54|806.74|813.8|806|814.54|806.74|813.04|805.24|516
1660750800000|2022-08-17 15:40:00|813.85|806.05|812.18|804.38|814.59|806.79|810.51|802.71|627
1660751100000|2022-08-17 15:45:00|812.2|804.4|812.1|804.3|812.66|804.86|810.59|802.79|572
1660751400000|2022-08-17 15:50:00|812.07|804.27|813.6|805.8|813.79|805.99|810.88|803.08|527
1660751700000|2022-08-17 15:55:00|813.61|805.81|812.85|805.05|813.75|805.95|811.98|804.18|531
1660752000000|2022-08-17 16:00:00|812.87|805.07|814.72|806.92|815|807.2|811.01|803.21|635
1660752300000|2022-08-17 16:05:00|814.73|806.93|811.75|803.95|815.36|807.56|811.74|803.94|581
1660752600000|2022-08-17 16:10:00|811.76|803.96|814.75|806.95|814.8|807|810.55|802.75|557
1660752900000|2022-08-17 16:15:00|814.7|806.9|813.73|805.93|815.6|807.8|811.94|804.14|573
1660753200000|2022-08-17 16:20:00|813.75|805.95|816.81|809.01|817.81|810.01|813.49|805.69|573
1660753500000|2022-08-17 16:25:00|816.84|809.04|813.73|805.93|816.84|809.04|811.51|803.71|609
1660753800000|2022-08-17 16:30:00|813.74|805.94|816.68|808.88|817.22|809.42|813.43|805.63|544
1660754100000|2022-08-17 16:35:00|816.78|808.98|818.11|810.31|819.32|811.52|816.4|808.6|581
1660754400000|2022-08-17 16:40:00|818.1|810.3|818.03|810.23|820.27|812.47|817.47|809.67|614
1660754700000|2022-08-17 16:45:00|818.01|810.21|820.01|812.21|820.71|812.91|817.78|809.98|544
1660755000000|2022-08-17 16:50:00|820|812.2|817.4|809.6|820|812.2|816.63|808.83|583
1660755300000|2022-08-17 16:55:00|817.41|809.61|818.92|811.12|819.17|811.37|817|809.2|610
1660755600000|2022-08-17 17:00:00|818.91|811.11|818.12|810.32|819.51|811.71|815.61|807.81|610
1660755900000|2022-08-17 17:05:00|818.21|810.41|817.84|810.04|820.01|812.21|817.77|809.97|616
1660756200000|2022-08-17 17:10:00|817.86|810.06|815.84|808.04|817.93|810.13|815.61|807.81|350
1660756500000|2022-08-17 17:15:00|815.85|808.05|815.95|808.15|818.89|811.09|815.68|807.88|599
1660756800000|2022-08-17 17:20:00|815.94|808.14|818.88|811.08|819.61|811.81|815.93|808.13|620
1660757100000|2022-08-17 17:25:00|818.81|811.01|818.58|810.78|819.61|811.81|818.44|810.64|627
1660757400000|2022-08-17 17:30:00|818.57|810.77|818.21|810.41|819.85|812.05|817.43|809.63|565
1660757700000|2022-08-17 17:35:00|818.19|810.39|817.79|809.99|818.19|810.39|817.07|809.27|486
1660758000000|2022-08-17 17:40:00|817.8|810|817.29|809.49|818.71|810.91|817.13|809.33|565
1660758300000|2022-08-17 17:45:00|817.31|809.51|818.21|810.41|818.74|810.94|817.06|809.26|476
1660758600000|2022-08-17 17:50:00|818.2|810.4|821.03|813.23|821.57|813.77|818.19|810.39|549
1660758900000|2022-08-17 17:55:00|821.04|813.24|822.07|814.27|822.54|814.74|818.96|811.16|673
1660759200000|2022-08-17 18:00:00|821.98|814.18|823.13|815.33|824.6|816.8|819.08|811.28|1078
1660759500000|2022-08-17 18:05:00|823.04|815.24|820.87|813.07|824.27|816.47|818.74|810.94|996
1660759800000|2022-08-17 18:10:00|820.94|813.14|825.46|817.66|825.55|817.75|820.58|812.78|986
1660760100000|2022-08-17 18:15:00|825.41|817.61|823.77|815.97|826.07|818.27|822.79|814.99|874
1660760400000|2022-08-17 18:20:00|823.81|816.01|821.93|814.13|824.15|816.35|820.83|813.03|735
1660760700000|2022-08-17 18:25:00|821.94|814.14|823.72|815.92|823.72|815.92|821.31|813.51|640
1660761000000|2022-08-17 18:30:00|823.76|815.96|823.13|815.33|823.99|816.19|822.9|815.1|577
1660761300000|2022-08-17 18:35:00|823.12|815.32|826.67|818.87|826.67|818.87|823.12|815.32|771
1660761600000|2022-08-17 18:40:00|826.65|818.85|823.77|815.97|826.88|819.08|823.72|815.92|626
1660761900000|2022-08-17 18:45:00|823.8|816|824.93|817.13|825.89|818.09|823.74|815.94|584
1660762200000|2022-08-17 18:50:00|824.91|817.11|823.33|815.53|825.39|817.59|823|815.2|579
1660762500000|2022-08-17 18:55:00|823.37|815.57|820.2|812.4|823.57|815.77|820.1|812.3|602
1660762800000|2022-08-17 19:00:00|820.19|812.39|821.71|813.91|822.03|814.23|820.05|812.25|602
1660763100000|2022-08-17 19:05:00|821.73|813.93|818.51|810.71|822.15|814.35|818.11|810.31|566
1660763400000|2022-08-17 19:10:00|818.5|810.7|815.09|807.29|818.81|811.01|814.19|806.39|828
1660763700000|2022-08-17 19:15:00|815.17|807.37|816.09|808.29|817.3|809.5|814.85|807.05|731
1660764000000|2022-08-17 19:20:00|816.04|808.24|815.89|808.09|816.71|808.91|814.8|807|696
1660764300000|2022-08-17 19:25:00|815.88|808.08|817.18|809.38|817.33|809.53|814.73|806.93|588
1660764600000|2022-08-17 19:30:00|817.19|809.39|815.84|808.04|818.3|810.5|815.5|807.7|644
1660764900000|2022-08-17 19:35:00|815.82|808.02|816.74|808.94|817.28|809.48|815.82|808.02|580
1660765200000|2022-08-17 19:40:00|816.75|808.95|818.79|810.99|818.95|811.15|816.26|808.46|594
1660765500000|2022-08-17 19:45:00|818.78|810.98|817.99|810.19|818.85|811.05|816.86|809.06|475
1660765800000|2022-08-17 19:50:00|817.96|810.16|817.98|810.18|819.17|811.37|817.77|809.97|507
1660766100000|2022-08-17 19:55:00|817.97|810.17|817.63|809.83|818.48|810.68|817.42|809.62|542
1660766400000|2022-08-17 20:00:00|817.62|809.82|814.79|806.99|818.04|810.24|813.54|805.74|649
1660766700000|2022-08-17 20:05:00|814.78|806.98|819.92|812.12|819.95|812.15|814.05|806.25|663
1660767000000|2022-08-17 20:10:00|819.93|812.13|821.14|813.34|822.92|815.12|819.85|812.05|557
1660767300000|2022-08-17 20:15:00|821.13|813.33|821.69|813.89|823.28|815.48|820.89|813.09|649
1660767600000|2022-08-17 20:20:00|821.65|813.85|822.17|814.37|822.39|814.59|820.68|812.88|546
1660767900000|2022-08-17 20:25:00|822.16|814.36|823.34|815.54|824.15|816.35|821.88|814.08|452
1660768200000|2022-08-17 20:30:00|823.31|815.51|821.96|814.16|824.01|816.21|821.55|813.75|475
1660768500000|2022-08-17 20:35:00|821.97|814.17|822.34|814.54|822.84|815.04|820.89|813.09|437
1660768800000|2022-08-17 20:40:00|822.33|814.53|823.36|815.56|823.75|815.95|822.3|814.5|390
1660769100000|2022-08-17 20:45:00|823.37|815.57|823.96|816.16|824.27|816.47|822.73|814.93|445
1660769400000|2022-08-17 20:50:00|823.94|816.14|823.05|815.25|824.16|816.36|822.87|815.07|464
1660769700000|2022-08-17 20:55:00|823.07|815.27|823.48|815.68|823.89|816.09|823.02|815.22|493
1660770000000|2022-08-17 21:00:00|823.47|815.67|818.29|810.49|823.57|815.77|818.29|810.49|464
1660770300000|2022-08-17 21:05:00|818.39|810.59|818.77|810.97|821.34|813.54|818.03|810.23|531
1660770600000|2022-08-17 21:10:00|818.76|810.96|815.39|807.59|819.24|811.44|814.84|807.04|479
1660770900000|2022-08-17 21:15:00|815.37|807.57|814.57|806.77|816.71|808.91|814.5|806.7|479
1660771200000|2022-08-17 21:20:00|814.59|806.79|809.87|802.07|814.64|806.84|809.76|801.96|628
1660771500000|2022-08-17 21:25:00|809.86|802.06|809.34|801.54|809.95|802.15|807.05|799.25|736
1660771800000|2022-08-17 21:30:00|809.35|801.55|811.45|803.65|814.27|806.47|809.34|801.54|568
1660772100000|2022-08-17 21:35:00|811.47|803.67|811.04|803.24|811.65|803.85|811.03|803.23|254
1660772400000|2022-08-17 21:40:00|811.03|803.23|813.02|805.22|813.68|805.88|811.02|803.22|393
1660772700000|2022-08-17 21:45:00|812.94|805.14|815.57|807.77|815.69|807.89|812.34|804.54|434
1660773000000|2022-08-17 21:50:00|815.53|807.73|812.8|805|815.64|807.84|811.28|803.48|446
1660773300000|2022-08-17 21:55:00|812.78|804.98|818.49|810.69|818.6|810.8|812.72|804.92|591
1660773600000|2022-08-17 22:00:00|818.5|810.7|815.84|808.04|818.83|811.03|815.52|807.72|597
1660773900000|2022-08-17 22:05:00|815.85|808.05|815.47|807.67|816.36|808.56|813.39|805.59|658
1660774200000|2022-08-17 22:10:00|815.51|807.71|815.88|808.08|817.59|809.79|814.62|806.82|706
1660774500000|2022-08-17 22:15:00|815.87|808.07|809.48|801.68|816.12|808.32|809.43|801.63|647
1660774800000|2022-08-17 22:20:00|809.49|801.69|809.78|801.98|810.65|802.85|807.83|800.03|574
1660775100000|2022-08-17 22:25:00|809.85|802.05|809.19|801.39|810.32|802.52|806.62|798.82|759
1660775400000|2022-08-17 22:30:00|809.35|801.55|810.46|802.66|811.73|803.93|809.18|801.38|502
1660775700000|2022-08-17 22:35:00|810.39|802.59|810.76|802.96|810.8|803|808.5|800.7|549
1660776000000|2022-08-17 22:40:00|810.79|802.99|811.34|803.54|813.28|805.48|810.55|802.75|541
1660776300000|2022-08-17 22:45:00|811.37|803.57|812.27|804.47|812.79|804.99|810.9|803.1|532
1660776600000|2022-08-17 22:50:00|812.34|804.54|809.82|802.02|812.48|804.68|809.37|801.57|546
1660776900000|2022-08-17 22:55:00|809.87|802.07|805.52|797.72|809.96|802.16|804.93|797.13|575
1660777200000|2022-08-17 23:00:00|805.47|797.67|808.57|800.77|808.83|801.03|805.23|797.43|601
1660777500000|2022-08-17 23:05:00|808.5|800.7|805.82|798.02|809.61|801.81|805.56|797.76|511
1660777800000|2022-08-17 23:10:00|805.77|797.97|807.76|799.96|807.98|800.18|803.13|795.33|675
1660778100000|2022-08-17 23:15:00|807.79|799.99|806.95|799.15|809.17|801.37|806.95|799.15|465
1660778400000|2022-08-17 23:20:00|806.94|799.14|810.37|802.57|810.41|802.61|806.48|798.68|533
1660778700000|2022-08-17 23:25:00|810.32|802.52|809.47|801.67|810.32|802.52|806.39|798.59|599
1660779000000|2022-08-17 23:30:00|809.46|801.66|811.86|804.06|812.12|804.32|809.1|801.3|553
1660779300000|2022-08-17 23:35:00|811.87|804.07|811.07|803.27|812.59|804.79|810.74|802.94|603
1660779600000|2022-08-17 23:40:00|811.12|803.32|811.86|804.06|812.46|804.66|810.33|802.53|584
1660779900000|2022-08-17 23:45:00|811.88|804.08|808.69|800.89|812.22|804.42|808.04|800.24|529
1660780200000|2022-08-17 23:50:00|808.65|800.85|806.35|798.55|810.78|802.98|805.67|797.87|589
1660780500000|2022-08-17 23:55:00|806.29|798.49|809.96|802.16|809.99|802.19|805.82|798.02|565
1660780800000|2022-08-18 00:00:00|809.98|802.18|810.7|802.9|811.14|803.34|808.5|800.7|736
1660781100000|2022-08-18 00:05:00|810.71|802.91|810.75|802.95|811.77|803.97|810.12|802.32|733
1660781400000|2022-08-18 00:10:00|810.77|802.97|809.34|801.54|811.02|803.22|808.28|800.48|613
1660781700000|2022-08-18 00:15:00|809.35|801.55|809.16|801.36|812.18|804.38|807.88|800.08|614
1660782000000|2022-08-18 00:20:00|809.19|801.39|803.35|795.55|809.25|801.45|803.1|795.3|659
1660782300000|2022-08-18 00:25:00|803.34|795.54|801.21|793.41|803.34|795.54|798.03|790.23|892
1660782600000|2022-08-18 00:30:00|801.19|793.39|808.45|800.65|809.15|801.35|800.91|793.11|753
1660782900000|2022-08-18 00:35:00|808.44|800.64|811.17|803.37|811.77|803.97|807.43|799.63|706
1660783200000|2022-08-18 00:40:00|811.22|803.42|813.32|805.52|813.45|805.65|809.91|802.11|580
1660783500000|2022-08-18 00:45:00|813.31|805.51|813.89|806.09|814.87|807.07|812.58|804.78|737
1660783800000|2022-08-18 00:50:00|813.88|806.08|813.3|805.5|814|806.2|812.52|804.72|576
1660784100000|2022-08-18 00:55:00|813.29|805.49|813.89|806.09|815.2|807.4|812.53|804.73|636
1660784400000|2022-08-18 01:00:00|813.9|806.1|812.58|804.78|815.17|807.37|812.5|804.7|614
1660784700000|2022-08-18 01:05:00|812.6|804.8|813.82|806.02|814.33|806.53|811.93|804.13|528
1660785000000|2022-08-18 01:10:00|813.98|806.18|810.39|802.59|813.98|806.18|809.83|802.03|463
1660785300000|2022-08-18 01:15:00|810.4|802.6|815.77|807.97|816.1|808.3|810.3|802.5|426
1660785600000|2022-08-18 01:20:00|815.75|807.95|812.2|804.4|815.95|808.15|812.01|804.21|640
1660785900000|2022-08-18 01:25:00|812.21|804.41|815.61|807.81|815.79|807.99|811.67|803.87|477
1660786200000|2022-08-18 01:30:00|815.62|807.82|814.01|806.21|815.85|808.05|813.74|805.94|522
1660786500000|2022-08-18 01:35:00|814.02|806.22|815.27|807.47|815.31|807.51|812.9|805.1|457
1660786800000|2022-08-18 01:40:00|815.28|807.48|814.96|807.16|815.75|807.95|814.41|806.61|450
1660787100000|2022-08-18 01:45:00|814.95|807.15|814.48|806.68|815.3|807.5|813.35|805.55|445
1660787400000|2022-08-18 01:50:00|814.47|806.67|812.01|804.21|814.51|806.71|811.67|803.87|469
1660787700000|2022-08-18 01:55:00|812.03|804.23|815.24|807.44|817.64|809.84|812.03|804.23|607
1660788000000|2022-08-18 02:00:00|815.33|807.53|814.77|806.97|815.44|807.64|813.7|805.9|579
1660788300000|2022-08-18 02:05:00|814.8|807|816.01|808.21|816.92|809.12|814.4|806.6|687
1660788600000|2022-08-18 02:10:00|816.04|808.24|813.84|806.04|816.1|808.3|813.67|805.87|517
1660788900000|2022-08-18 02:15:00|813.85|806.05|815.49|807.69|816.04|808.24|813.64|805.84|547
1660789200000|2022-08-18 02:20:00|815.48|807.68|812.71|804.91|815.54|807.74|812.63|804.83|561
1660789500000|2022-08-18 02:25:00|812.72|804.92|809.86|802.06|813|805.2|809.61|801.81|541
1660789800000|2022-08-18 02:30:00|809.9|802.1|812.11|804.31|812.21|804.41|809.71|801.91|523
1660790100000|2022-08-18 02:35:00|812.12|804.32|810.8|803|812.12|804.32|809.62|801.82|426
1660790400000|2022-08-18 02:40:00|810.78|802.98|810.9|803.1|812.58|804.78|810.75|802.95|423
1660790700000|2022-08-18 02:45:00|810.92|803.12|812.3|804.5|812.86|805.06|810.48|802.68|489
1660791000000|2022-08-18 02:50:00|812.26|804.46|812.65|804.85|812.84|805.04|810.97|803.17|427
1660791300000|2022-08-18 02:55:00|812.64|804.84|812.98|805.18|814.31|806.51|812.61|804.81|464
1660791600000|2022-08-18 03:00:00|812.97|805.17|813.33|805.53|813.62|805.82|811.38|803.58|392
1660791900000|2022-08-18 03:05:00|813.35|805.55|813.72|805.92|814.56|806.76|813.02|805.22|482
1660792200000|2022-08-18 03:10:00|813.73|805.93|813.21|805.41|814.36|806.56|812.25|804.45|401
1660792500000|2022-08-18 03:15:00|813.18|805.38|813.32|805.52|815.06|807.26|811.81|804.01|510
1660792800000|2022-08-18 03:20:00|813.34|805.54|814.41|806.61|815.04|807.24|813.32|805.52|395
1660793100000|2022-08-18 03:25:00|814.48|806.68|813.99|806.19|814.68|806.88|812.73|804.93|338
1660793400000|2022-08-18 03:30:00|814.01|806.21|814.05|806.25|814.61|806.81|812.33|804.53|424
1660793700000|2022-08-18 03:35:00|814.07|806.27|813.42|805.62|815.15|807.35|812.88|805.08|419
1660794000000|2022-08-18 03:40:00|813.44|805.64|812.17|804.37|814.81|807.01|811.77|803.97|483
1660794300000|2022-08-18 03:45:00|812.18|804.38|815.41|807.61|815.53|807.73|811.35|803.55|486
1660794600000|2022-08-18 03:50:00|815.48|807.68|814.61|806.81|816.5|808.7|814.34|806.54|454
1660794900000|2022-08-18 03:55:00|814.6|806.8|815.03|807.23|815.08|807.28|812.77|804.97|412
1660795200000|2022-08-18 04:00:00|815.02|807.22|815.35|807.55|815.98|808.18|814.4|806.6|480
1660795500000|2022-08-18 04:05:00|815.37|807.57|817.05|809.25|817.1|809.3|814.63|806.83|455
1660795800000|2022-08-18 04:10:00|817.09|809.29|814.56|806.76|817.55|809.75|814.44|806.64|459
1660796100000|2022-08-18 04:15:00|814.41|806.61|816.34|808.54|816.98|809.18|813.62|805.82|385
1660796400000|2022-08-18 04:20:00|816.33|808.53|813.22|805.42|816.47|808.67|812.77|804.97|445
1660796700000|2022-08-18 04:25:00|813.2|805.4|813.97|806.17|814.54|806.74|812.69|804.89|462
1660797000000|2022-08-18 04:30:00|813.95|806.15|814.28|806.48|814.43|806.63|813.48|805.68|302
1660797300000|2022-08-18 04:35:00|814.3|806.5|812.71|804.91|814.72|806.92|811.65|803.85|452
1660797600000|2022-08-18 04:40:00|812.74|804.94|808.43|800.63|813.03|805.23|807.67|799.87|659
1660797900000|2022-08-18 04:45:00|808.38|800.58|812.7|804.9|813.47|805.67|808.03|800.23|542
1660798200000|2022-08-18 04:50:00|812.72|804.92|809.52|801.72|813.11|805.31|809.45|801.65|587
1660798500000|2022-08-18 04:55:00|809.48|801.68|811.49|803.69|812.5|804.7|808.84|801.04|538
1660798800000|2022-08-18 05:00:00|811.48|803.68|812.04|804.24|812.61|804.81|809.75|801.95|492
1660799100000|2022-08-18 05:05:00|812.05|804.25|813.42|805.62|813.46|805.66|811.64|803.84|521
1660799400000|2022-08-18 05:10:00|813.41|805.61|812.68|804.88|814.07|806.27|812.58|804.78|510
1660799700000|2022-08-18 05:15:00|812.69|804.89|814.72|806.92|815.46|807.66|811.72|803.92|418
1660800000000|2022-08-18 05:20:00|814.76|806.96|815.38|807.58|816|808.2|814.27|806.47|401
1660800300000|2022-08-18 05:25:00|815.37|807.57|815.5|807.7|816.01|808.21|813.79|805.99|435
1660800600000|2022-08-18 05:30:00|815.51|807.71|816.99|809.19|818.87|811.07|815.51|807.71|534
1660800900000|2022-08-18 05:35:00|817|809.2|817.82|810.02|818.68|810.88|816.38|808.58|403
1660801200000|2022-08-18 05:40:00|817.83|810.03|818.15|810.35|819|811.2|817.75|809.95|514
1660801500000|2022-08-18 05:45:00|818.14|810.34|816.5|808.7|818.88|811.08|816.07|808.27|542
1660801800000|2022-08-18 05:50:00|816.47|808.67|815.89|808.09|816.51|808.71|814.95|807.15|384
1660802100000|2022-08-18 05:55:00|815.88|808.08|814.01|806.21|817.16|809.36|813.87|806.07|567
1660802400000|2022-08-18 06:00:00|813.96|806.16|821.9|814.1|821.96|814.16|813.86|806.06|675
1660802700000|2022-08-18 06:05:00|821.89|814.09|821.85|814.05|822.94|815.14|820.85|813.05|554
1660803000000|2022-08-18 06:10:00|821.98|814.18|820.99|813.19|822.46|814.66|820.02|812.22|532
1660803300000|2022-08-18 06:15:00|820.97|813.17|821.48|813.68|821.72|813.92|820.97|813.17|451
1660803600000|2022-08-18 06:20:00|821.46|813.66|819.01|811.21|821.52|813.72|818.74|810.94|575
1660803900000|2022-08-18 06:25:00|819.08|811.28|820.03|812.23|820.63|812.83|817.87|810.07|498
1660804200000|2022-08-18 06:30:00|819.96|812.16|817.47|809.67|820.39|812.59|817.44|809.64|522
1660804500000|2022-08-18 06:35:00|817.5|809.7|818.64|810.84|819.2|811.4|817.05|809.25|414
1660804800000|2022-08-18 06:40:00|818.5|810.7|822.13|814.33|822.81|815.01|818.47|810.67|507
1660805100000|2022-08-18 06:45:00|822.08|814.28|821.29|813.49|822.57|814.77|819.88|812.08|421
1660805400000|2022-08-18 06:50:00|821.27|813.47|818.54|810.74|822.06|814.26|818.24|810.44|571
1660805700000|2022-08-18 06:55:00|818.59|810.79|819.22|811.42|819.97|812.17|818.39|810.59|479
1660806000000|2022-08-18 07:00:00|819.21|811.41|819.68|811.88|820.88|813.08|817.73|809.93|686
1660806300000|2022-08-18 07:05:00|819.63|811.83|821.99|814.19|822.32|814.52|818.04|810.24|630
1660806600000|2022-08-18 07:10:00|822|814.2|819.31|811.51|822.24|814.44|818.32|810.52|551
1660806900000|2022-08-18 07:15:00|819.29|811.49|818.3|810.5|821.01|813.21|818.17|810.37|530
1660807200000|2022-08-18 07:20:00|818.31|810.51|821.82|814.02|821.82|814.02|818.29|810.49|546
1660807500000|2022-08-18 07:25:00|821.85|814.05|822.78|814.98|823.35|815.55|821.7|813.9|558
1660807800000|2022-08-18 07:30:00|822.8|815|822.46|814.66|823.18|815.38|821.61|813.81|622
1660808100000|2022-08-18 07:35:00|822.53|814.73|824.18|816.38|824.26|816.46|822.45|814.65|549
1660808400000|2022-08-18 07:40:00|824.2|816.4|823.19|815.39|824.35|816.55|823.17|815.37|528
1660808700000|2022-08-18 07:45:00|823.21|815.41|823.8|816|824.46|816.66|822.59|814.79|564
1660809000000|2022-08-18 07:50:00|823.79|815.99|822.59|814.79|823.96|816.16|822.21|814.41|445
1660809300000|2022-08-18 07:55:00|822.61|814.81|822.91|815.11|823.82|816.02|822.25|814.45|455
1660809600000|2022-08-18 08:00:00|822.92|815.12|820.77|812.97|824.2|816.4|820.11|812.31|541
1660809900000|2022-08-18 08:05:00|820.76|812.96|821.33|813.53|822.21|814.41|819.66|811.86|608
1660810200000|2022-08-18 08:10:00|821.32|813.52|820.98|813.18|821.41|813.61|819.86|812.06|437
1660810500000|2022-08-18 08:15:00|820.97|813.17|819.46|811.66|821.78|813.98|819.45|811.65|403
1660810800000|2022-08-18 08:20:00|819.48|811.68|820.59|812.79|821.52|813.72|819.31|811.51|321
1660811100000|2022-08-18 08:25:00|820.6|812.8|820.53|812.73|820.98|813.18|818.64|810.84|474
1660811400000|2022-08-18 08:30:00|820.52|812.72|818.96|811.16|820.68|812.88|818.72|810.92|522
1660811700000|2022-08-18 08:35:00|818.94|811.14|817.25|809.45|819.07|811.27|816.71|808.91|559
1660812000000|2022-08-18 08:40:00|817.26|809.46|818.96|811.16|819.01|811.21|816.63|808.83|545
1660812300000|2022-08-18 08:45:00|818.95|811.15|821.6|813.8|822.6|814.8|818.9|811.1|547
1660812600000|2022-08-18 08:50:00|821.57|813.77|819.85|812.05|821.87|814.07|817.95|810.15|532
1660812900000|2022-08-18 08:55:00|819.84|812.04|821.9|814.1|822.02|814.22|819.8|812|477
1660813200000|2022-08-18 09:00:00|821.87|814.07|821.57|813.77|822.21|814.41|820.35|812.55|409
1660813500000|2022-08-18 09:05:00|821.61|813.81|818.88|811.08|823.02|815.22|818.63|810.83|536
1660813800000|2022-08-18 09:10:00|818.84|811.04|818.99|811.19|819.28|811.48|818.65|810.85|305
1660814100000|2022-08-18 09:15:00|818.94|811.14|819.14|811.34|819.3|811.5|818.53|810.73|346
1660814400000|2022-08-18 09:20:00|819.13|811.33|820.4|812.6|820.4|812.6|818|810.2|440
1660814700000|2022-08-18 09:25:00|820.49|812.69|819.63|811.83|822.08|814.28|819.29|811.49|570
1660815000000|2022-08-18 09:30:00|819.59|811.79|819.71|811.91|819.89|812.09|818.67|810.87|393
1660815300000|2022-08-18 09:35:00|819.79|811.99|822.8|815|823.04|815.24|819.7|811.9|565
1660815600000|2022-08-18 09:40:00|822.77|814.97|822.53|814.73|823.02|815.22|821.47|813.67|570
1660815900000|2022-08-18 09:45:00|822.55|814.75|824.15|816.35|824.2|816.4|821.71|813.91|505
1660816200000|2022-08-18 09:50:00|824.14|816.34|824.69|816.89|825.31|817.51|823.38|815.58|596
1660816500000|2022-08-18 09:55:00|824.7|816.9|825|817.2|825.34|817.54|823.8|816|499
1660816800000|2022-08-18 10:00:00|825.02|817.22|826.32|818.52|826.58|818.78|824.75|816.95|542
1660817100000|2022-08-18 10:05:00|826.33|818.53|824.73|816.93|827.57|819.77|824.62|816.82|692
1660817400000|2022-08-18 10:10:00|824.55|816.75|824.86|817.06|825.8|818|823.29|815.49|631
1660817700000|2022-08-18 10:15:00|824.84|817.04|825.24|817.44|825.47|817.67|822.78|814.98|634
1660818000000|2022-08-18 10:20:00|825.22|817.42|825.7|817.9|827.1|819.3|825.03|817.23|549
1660818300000|2022-08-18 10:25:00|825.69|817.89|825.11|817.31|826.77|818.97|825.03|817.23|445
1660818600000|2022-08-18 10:30:00|825.1|817.3|825.91|818.11|826.54|818.74|825.01|817.21|465
1660818900000|2022-08-18 10:35:00|825.92|818.12|825.76|817.96|826.21|818.41|824.68|816.88|409
1660819200000|2022-08-18 10:40:00|825.75|817.95|823.92|816.12|825.89|818.09|823.92|816.12|501
1660819500000|2022-08-18 10:45:00|823.91|816.11|823.92|816.12|825.65|817.85|823.6|815.8|521
1660819800000|2022-08-18 10:50:00|823.83|816.03|822.8|815|823.89|816.09|821.96|814.16|487
1660820100000|2022-08-18 10:55:00|822.79|814.99|821.54|813.74|823.86|816.06|821.53|813.73|370
1660820400000|2022-08-18 11:00:00|821.56|813.76|821.8|814|822.35|814.55|820.94|813.14|444
1660820700000|2022-08-18 11:05:00|821.81|814.01|821.58|813.78|822.98|815.18|820.91|813.11|508
1660821000000|2022-08-18 11:10:00|821.61|813.81|821.24|813.44|822.77|814.97|820.4|812.6|440
1660821300000|2022-08-18 11:15:00|821.2|813.4|820.49|812.69|822.7|814.9|820.4|812.6|389
1660821600000|2022-08-18 11:20:00|820.48|812.68|822.23|814.43|823.32|815.52|820.4|812.6|459
1660821900000|2022-08-18 11:25:00|822.25|814.45|822.69|814.89|822.75|814.95|820.89|813.09|412
1660822200000|2022-08-18 11:30:00|822.68|814.88|823.27|815.47|824.82|817.02|822.26|814.46|486
1660822500000|2022-08-18 11:35:00|823.24|815.44|825.33|817.53|825.72|817.92|822.24|814.44|497
1660822800000|2022-08-18 11:40:00|825.32|817.52|824.77|816.97|825.48|817.68|823.32|815.52|486
1660823100000|2022-08-18 11:45:00|824.78|816.98|825.23|817.43|825.67|817.87|823.77|815.97|464
1660823400000|2022-08-18 11:50:00|825.26|817.46|824.88|817.08|825.57|817.77|824.45|816.65|443
1660823700000|2022-08-18 11:55:00|824.89|817.09|826.23|818.43|826.79|818.99|824.23|816.43|583
1660824000000|2022-08-18 12:00:00|826.24|818.44|825.51|817.71|827.48|819.68|823.81|816.01|600
1660824300000|2022-08-18 12:05:00|825.5|817.7|823.95|816.15|827.87|820.07|823.92|816.12|600
1660824600000|2022-08-18 12:10:00|823.97|816.17|823.33|815.53|825.09|817.29|822.36|814.56|628
1660824900000|2022-08-18 12:15:00|823.38|815.58|822.23|814.43|823.67|815.87|821.42|813.62|533
1660825200000|2022-08-18 12:20:00|822.2|814.4|825.1|817.3|827.63|819.83|821.92|814.12|708
1660825500000|2022-08-18 12:25:00|825.14|817.34|823.07|815.27|826.57|818.77|823.07|815.27|653
1660825800000|2022-08-18 12:30:00|823.09|815.29|825.07|817.27|826.31|818.51|821.88|814.08|858
1660826100000|2022-08-18 12:35:00|825.06|817.26|822.37|814.57|825.21|817.41|821.2|813.4|726
1660826400000|2022-08-18 12:40:00|822.36|814.56|824.07|816.27|824.37|816.57|822.14|814.34|682
1660826700000|2022-08-18 12:45:00|824.05|816.25|824.76|816.96|826.93|819.13|822.8|815|748
1660827000000|2022-08-18 12:50:00|824.78|816.98|824.77|816.97|825.93|818.13|823.91|816.11|742
1660827300000|2022-08-18 12:55:00|824.78|816.98|826.03|818.23|826.07|818.27|824.63|816.83|602
1660827600000|2022-08-18 13:00:00|826.04|818.24|824.55|816.75|826.97|819.17|824.21|816.41|732
1660827900000|2022-08-18 13:05:00|824.6|816.8|824.35|816.55|824.92|817.12|823.8|816|551
1660828200000|2022-08-18 13:10:00|824.34|816.54|823.25|815.45|824.57|816.77|823.15|815.35|530
1660828500000|2022-08-18 13:15:00|823.24|815.44|822.07|814.27|823.24|815.44|821.97|814.17|563
1660828800000|2022-08-18 13:20:00|822.06|814.26|820.74|812.94|822.12|814.32|819.82|812.02|596
1660829100000|2022-08-18 13:25:00|820.73|812.93|818.78|810.98|820.86|813.06|818.09|810.29|633
1660829400000|2022-08-18 13:30:00|818.79|810.99|814.02|806.22|818.8|811|813.58|805.78|865
1660829700000|2022-08-18 13:35:00|814|806.2|814.85|807.05|815.64|807.84|811.62|803.82|903
1660830000000|2022-08-18 13:40:00|814.84|807.04|817.45|809.65|817.58|809.78|814.2|806.4|750
1660830300000|2022-08-18 13:45:00|817.46|809.66|816.54|808.74|818.22|810.42|816.33|808.53|786
1660830600000|2022-08-18 13:50:00|816.53|808.73|816.43|808.63|818.5|810.7|816.02|808.22|728
1660830900000|2022-08-18 13:55:00|816.42|808.62|814.94|807.14|817.02|809.22|813.08|805.28|764
1660831200000|2022-08-18 14:00:00|814.95|807.15|815.02|807.22|815.78|807.98|812.86|805.06|789
1660831500000|2022-08-18 14:05:00|815.01|807.21|815.5|807.7|816.56|808.76|814.38|806.58|694
1660831800000|2022-08-18 14:10:00|815.48|807.68|816.03|808.23|816.46|808.66|813.99|806.19|643
1660832100000|2022-08-18 14:15:00|815.99|808.19|816.07|808.27|817.12|809.32|815.73|807.93|628
1660832400000|2022-08-18 14:20:00|816.09|808.29|817.24|809.44|818.59|810.79|816.01|808.21|760
1660832700000|2022-08-18 14:25:00|817.21|809.41|812.96|805.16|817.3|809.5|812.85|805.05|731
1660833000000|2022-08-18 14:30:00|812.97|805.17|812.69|804.89|814.6|806.8|810.87|803.07|715
1660833300000|2022-08-18 14:35:00|812.71|804.91|814.87|807.07|815|807.2|812.64|804.84|575
1660833600000|2022-08-18 14:40:00|814.85|807.05|816.13|808.33|817.31|809.51|814.85|807.05|693
1660833900000|2022-08-18 14:45:00|816.16|808.36|816.67|808.87|817.02|809.22|814.83|807.03|621
1660834200000|2022-08-18 14:50:00|816.69|808.89|815.49|807.69|817.05|809.25|815.16|807.36|632
1660834500000|2022-08-18 14:55:00|815.5|807.7|813.96|806.16|815.79|807.99|813.4|805.6|626
1660834800000|2022-08-18 15:00:00|813.95|806.15|812.72|804.92|814.69|806.89|812.65|804.85|699
1660835100000|2022-08-18 15:05:00|812.73|804.93|810.95|803.15|812.86|805.06|810.7|802.9|716
1660835400000|2022-08-18 15:10:00|810.96|803.16|811.06|803.26|811.94|804.14|810.32|802.52|596
1660835700000|2022-08-18 15:15:00|811.01|803.21|810.99|803.19|813.95|806.15|810.76|802.96|666
1660836000000|2022-08-18 15:20:00|811.01|803.21|814.67|806.87|815.02|807.22|810.67|802.87|644
1660836300000|2022-08-18 15:25:00|814.68|806.88|814.77|806.97|814.95|807.15|813.96|806.16|565
1660836600000|2022-08-18 15:30:00|814.74|806.94|815.05|807.25|816.01|808.21|813.95|806.15|614
1660836900000|2022-08-18 15:35:00|815.04|807.24|816.28|808.48|816.96|809.16|814.94|807.14|563
1660837200000|2022-08-18 15:40:00|816.29|808.49|815.97|808.17|817.22|809.42|815.74|807.94|595
1660837500000|2022-08-18 15:45:00|816.06|808.26|817.32|809.52|817.69|809.89|815.29|807.49|643
1660837800000|2022-08-18 15:50:00|817.34|809.54|816.33|808.53|817.57|809.77|815.46|807.66|509
1660838100000|2022-08-18 15:55:00|816.32|808.52|816.89|809.09|817.66|809.86|816.28|808.48|574
1660838400000|2022-08-18 16:00:00|816.9|809.1|813.97|806.17|817.35|809.55|812.99|805.19|605
1660838700000|2022-08-18 16:05:00|813.94|806.14|815.01|807.21|815.59|807.79|811.39|803.59|707
1660839000000|2022-08-18 16:10:00|815.05|807.25|811.94|804.14|815.3|807.5|811.78|803.98|495
1660839300000|2022-08-18 16:15:00|812.01|804.21|813.68|805.88|813.92|806.12|812.01|804.21|458
1660839600000|2022-08-18 16:20:00|813.75|805.95|810.42|802.62|814.09|806.29|810.42|802.62|612
1660839900000|2022-08-18 16:25:00|810.4|802.6|808.66|800.86|810.42|802.62|808.15|800.35|575
1660840200000|2022-08-18 16:30:00|808.65|800.85|805.85|798.05|808.66|800.86|802.88|795.08|777
1660840500000|2022-08-18 16:35:00|805.79|797.99|802.91|795.11|806.02|798.22|801.41|793.61|636
1660840800000|2022-08-18 16:40:00|802.87|795.07|802.94|795.14|804.19|796.39|802.65|794.85|519
1660841100000|2022-08-18 16:45:00|802.92|795.12|803.08|795.28|805.68|797.88|802.64|794.84|629
1660841400000|2022-08-18 16:50:00|803.01|795.21|807.1|799.3|807.16|799.36|801.77|793.97|690
1660841700000|2022-08-18 16:55:00|807.11|799.31|805.72|797.92|807.29|799.49|803.87|796.07|637
1660842000000|2022-08-18 17:00:00|805.7|797.9|807.05|799.25|808.14|800.34|804.99|797.19|671
1660842300000|2022-08-18 17:05:00|807.04|799.24|810.33|802.53|810.33|802.53|806.11|798.31|575
1660842600000|2022-08-18 17:10:00|810.34|802.54|808.89|801.09|811.3|803.5|808.8|801|641
1660842900000|2022-08-18 17:15:00|808.87|801.07|811.34|803.54|811.34|803.54|806.77|798.97|612
1660843200000|2022-08-18 17:20:00|811.52|803.72|809.19|801.39|811.87|804.07|808.95|801.15|564
1660843500000|2022-08-18 17:25:00|809.18|801.38|809.92|802.12|810.93|803.13|808.73|800.93|487
1660843800000|2022-08-18 17:30:00|809.93|802.13|810.52|802.72|810.81|803.01|808.51|800.71|531
1660844100000|2022-08-18 17:35:00|810.51|802.71|811.09|803.29|811.38|803.58|810.51|802.71|508
1660844400000|2022-08-18 17:40:00|811.1|803.3|809.17|801.37|811.1|803.3|809.09|801.29|543
1660844700000|2022-08-18 17:45:00|809.19|801.39|808.19|800.39|810.48|802.68|808.19|800.39|574
1660845000000|2022-08-18 17:50:00|808.17|800.37|802.65|794.85|808.17|800.37|801.54|793.74|621
1660845300000|2022-08-18 17:55:00|802.68|794.88|801.66|793.86|803.15|795.35|801.35|793.55|567
1660845600000|2022-08-18 18:00:00|801.39|793.59|803.62|795.82|804.09|796.29|800.89|793.09|686
1660845900000|2022-08-18 18:05:00|803.63|795.83|803.12|795.32|803.82|796.02|801.46|793.66|499
1660846200000|2022-08-18 18:10:00|803.13|795.33|805.17|797.37|805.67|797.87|803.11|795.31|485
1660846500000|2022-08-18 18:15:00|805.14|797.34|804.84|797.04|805.14|797.34|803.46|795.66|410
1660846800000|2022-08-18 18:20:00|804.85|797.05|803.82|796.02|804.85|797.05|802.54|794.74|471
1660847100000|2022-08-18 18:25:00|803.83|796.03|805.27|797.47|805.61|797.81|803.76|795.96|315
1660847400000|2022-08-18 18:30:00|805.16|797.36|801.75|793.95|805.4|797.6|801.69|793.89|545
1660847700000|2022-08-18 18:35:00|801.74|793.94|801.67|793.87|802.82|795.02|800.54|792.74|451
1660848000000|2022-08-18 18:40:00|801.65|793.85|801.62|793.82|803.69|795.89|801.4|793.6|389
1660848300000|2022-08-18 18:45:00|801.58|793.78|801.25|793.45|801.88|794.08|798.23|790.43|581
1660848600000|2022-08-18 18:50:00|801.24|793.44|803.5|795.7|804.14|796.34|801.24|793.44|486
1660848900000|2022-08-18 18:55:00|803.52|795.72|803.5|795.7|805.86|798.06|803.3|795.5|546
1660849200000|2022-08-18 19:00:00|803.51|795.71|804.79|796.99|804.85|797.05|803.15|795.35|462
1660849500000|2022-08-18 19:05:00|804.8|797|805.39|797.59|806.22|798.42|804.17|796.37|479
1660849800000|2022-08-18 19:10:00|805.38|797.58|807.64|799.84|807.84|800.04|805.01|797.21|436
1660850100000|2022-08-18 19:15:00|807.66|799.86|806.96|799.16|807.74|799.94|805.42|797.62|621
1660850400000|2022-08-18 19:20:00|806.94|799.14|806.88|799.08|807.65|799.85|806.42|798.62|467
1660850700000|2022-08-18 19:25:00|806.91|799.11|807.4|799.6|807.73|799.93|806.19|798.39|503
1660851000000|2022-08-18 19:30:00|807.41|799.61|808.91|801.11|809.11|801.31|806.7|798.9|517
1660851300000|2022-08-18 19:35:00|808.9|801.1|808.21|800.41|808.93|801.13|807.1|799.3|456
1660851600000|2022-08-18 19:40:00|808.22|800.42|807.52|799.72|808.49|800.69|807.19|799.39|461
1660851900000|2022-08-18 19:45:00|807.5|799.7|807.18|799.38|807.7|799.9|806.31|798.51|425
1660852200000|2022-08-18 19:50:00|807.17|799.37|806.67|798.87|807.42|799.62|806.37|798.57|470
1660852500000|2022-08-18 19:55:00|806.71|798.91|804.27|796.47|807.3|799.5|803.67|795.87|553
1660852800000|2022-08-18 20:00:00|804.24|796.44|804.61|796.81|805.63|797.83|803.64|795.84|438
1660853100000|2022-08-18 20:05:00|804.58|796.78|799.47|791.67|804.58|796.78|799.29|791.49|543
1660853400000|2022-08-18 20:10:00|799.5|791.7|805.39|797.59|805.48|797.68|799.44|791.64|451
1660853700000|2022-08-18 20:15:00|805.37|797.57|801.31|793.51|806.17|798.37|801.21|793.41|525
1660854000000|2022-08-18 20:20:00|801.33|793.53|805.68|797.88|807.08|799.28|801.21|793.41|509
1660854300000|2022-08-18 20:25:00|805.63|797.83|805.09|797.29|805.65|797.85|803.37|795.57|402
1660854600000|2022-08-18 20:30:00|805.12|797.32|805.47|797.67|806.41|798.61|804.71|796.91|467
1660854900000|2022-08-18 20:35:00|805.46|797.66|807.08|799.28|807.36|799.56|804.68|796.88|520
1660855200000|2022-08-18 20:40:00|807.06|799.26|805.17|797.37|808.08|800.28|804.46|796.66|543
1660855500000|2022-08-18 20:45:00|805.16|797.36|807.27|799.47|807.9|800.1|804.75|796.95|535
1660855800000|2022-08-18 20:50:00|807.17|799.37|806.05|798.25|808.28|800.48|805.93|798.13|464
1660856100000|2022-08-18 20:55:00|806.06|798.26|806.97|799.17|807.22|799.42|805.8|798|491
1660856400000|2022-08-18 21:00:00|806.96|799.16|806.68|798.88|807.61|799.81|805.86|798.06|476
1660856700000|2022-08-18 21:05:00|806.67|798.87|806.63|798.83|807.96|800.16|804.64|796.84|476
1660857000000|2022-08-18 21:10:00|806.65|798.85|805.4|797.6|807.42|799.62|805.39|797.59|476
1660857300000|2022-08-18 21:15:00|805.42|797.62|804.29|796.49|805.46|797.66|804.25|796.45|342
1660857600000|2022-08-18 21:20:00|804.3|796.5|804.95|797.15|805.02|797.22|804.11|796.31|319
1660857900000|2022-08-18 21:25:00|805|797.2|805.66|797.86|805.66|797.86|804.24|796.44|333
1660858200000|2022-08-18 21:30:00|805.68|797.88|804.94|797.14|805.84|798.04|804.9|797.1|251
1660858500000|2022-08-18 21:35:00|804.96|797.16|808.07|800.27|808.2|800.4|804.96|797.16|315
1660858800000|2022-08-18 21:40:00|808.06|800.26|804.23|796.43|808.08|800.28|804.23|796.43|407
1660859100000|2022-08-18 21:45:00|804.24|796.44|808.62|800.82|810.25|802.45|804.11|796.31|523
1660859400000|2022-08-18 21:50:00|808.63|800.83|807.52|799.72|809.38|801.58|806.84|799.04|528
1660859700000|2022-08-18 21:55:00|807.54|799.74|807.54|799.74|807.78|799.98|806.34|798.54|482
1660860000000|2022-08-18 22:00:00|807.49|799.69|806.5|798.7|808|800.2|806.2|798.4|564
1660860300000|2022-08-18 22:05:00|806.49|798.69|806.93|799.13|807.81|800.01|805.72|797.92|542
1660860600000|2022-08-18 22:10:00|806.92|799.12|803.38|795.58|807.01|799.21|803.34|795.54|489
1660860900000|2022-08-18 22:15:00|803.36|795.56|805.48|797.68|805.72|797.92|802.28|794.48|578
1660861200000|2022-08-18 22:20:00|805.49|797.69|803.54|795.74|807.09|799.29|803.54|795.74|521
1660861500000|2022-08-18 22:25:00|803.53|795.73|807.12|799.32|807.15|799.35|802.99|795.19|545
1660861800000|2022-08-18 22:30:00|807.13|799.33|802.92|795.12|807.32|799.52|802.72|794.92|510
1660862100000|2022-08-18 22:35:00|802.91|795.11|803.4|795.6|806.27|798.47|802.75|794.95|534
1660862400000|2022-08-18 22:40:00|803.37|795.57|803.59|795.79|804.86|797.06|803.03|795.23|536
1660862700000|2022-08-18 22:45:00|803.63|795.83|802.27|794.47|805.57|797.77|802.05|794.25|528
1660863000000|2022-08-18 22:50:00|802.28|794.48|803.96|796.16|805.59|797.79|802.08|794.28|511
1660863300000|2022-08-18 22:55:00|803.94|796.14|800.89|793.09|804|796.2|800.88|793.08|531
1660863600000|2022-08-18 23:00:00|800.92|793.12|800.33|792.53|801.14|793.34|799.75|791.95|537
1660863900000|2022-08-18 23:05:00|800.32|792.52|800.93|793.13|803.4|795.6|800.2|792.4|551
1660864200000|2022-08-18 23:10:00|800.88|793.08|786.9|779.1|800.89|793.09|786.51|778.71|863
1660864500000|2022-08-18 23:15:00|786.94|779.14|766.51|758.71|789.21|781.41|766.24|758.44|1034
1660864800000|2022-08-18 23:20:00|766.47|758.67|769.88|762.08|775.31|767.51|765.75|757.95|1109
1660865100000|2022-08-18 23:25:00|769.94|762.14|769.49|761.69|771.86|764.06|768.42|760.62|1010
1660865400000|2022-08-18 23:30:00|769.5|761.7|774.76|766.96|775.5|767.7|768.85|761.05|959
1660865700000|2022-08-18 23:35:00|774.75|766.95|770.49|762.69|776.5|768.7|769.94|762.14|844
1660866000000|2022-08-18 23:40:00|770.5|762.7|770.67|762.87|772.67|764.87|769.62|761.82|764
1660866300000|2022-08-18 23:45:00|770.6|762.8|768.39|760.59|772.96|765.16|765.5|757.7|869
1660866600000|2022-08-18 23:50:00|768.35|760.55|769.99|762.19|770.92|763.12|767.86|760.06|797
1660866900000|2022-08-18 23:55:00|769.97|762.17|768.43|760.63|770.75|762.95|767.27|759.47|701
1660867200000|2022-08-19 00:00:00|768.5|760.7|772.27|764.47|772.63|764.83|766.45|758.65|929
1660867500000|2022-08-19 00:05:00|772.05|764.25|772.4|764.6|773.48|765.68|769.72|761.92|939
1660867800000|2022-08-19 00:10:00|772.08|764.28|768.05|760.25|772.08|764.28|766.49|758.69|985
1660868100000|2022-08-19 00:15:00|768.06|760.26|764.1|756.3|769.72|761.92|764.02|756.22|819
1660868400000|2022-08-19 00:20:00|764.08|756.28|762.17|754.37|764.65|756.85|754.74|746.94|1092
1660868700000|2022-08-19 00:25:00|762.24|754.44|764.65|756.85|764.94|757.14|758.91|751.11|968
1660869000000|2022-08-19 00:30:00|764.57|756.77|761.02|753.22|764.59|756.79|759.7|751.9|953
1660869300000|2022-08-19 00:35:00|761.04|753.24|765.45|757.65|766.73|758.93|759.96|752.16|895
1660869600000|2022-08-19 00:40:00|765.6|757.8|764.6|756.8|765.65|757.85|761.55|753.75|908
1660869900000|2022-08-19 00:45:00|764.61|756.81|763.9|756.1|766.37|758.57|762.2|754.4|847
1660870200000|2022-08-19 00:50:00|763.87|756.07|761.07|753.27|763.94|756.14|760.35|752.55|735
1660870500000|2022-08-19 00:55:00|761.05|753.25|759.05|751.25|762.62|754.82|758.69|750.89|727
1660870800000|2022-08-19 01:00:00|759.06|751.26|758.43|750.63|759.94|752.14|756.81|749.01|741
1660871100000|2022-08-19 01:05:00|758.41|750.61|754.81|747.01|758.9|751.1|751.04|743.24|734
1660871400000|2022-08-19 01:10:00|754.8|747|753.49|745.69|755.33|747.53|752.27|744.47|788
1660871700000|2022-08-19 01:15:00|753.5|745.7|753.55|745.75|755.3|747.5|751.14|743.34|851
1660872000000|2022-08-19 01:20:00|753.56|745.76|750.54|742.74|753.95|746.15|749.41|741.61|769
1660872300000|2022-08-19 01:25:00|750.57|742.77|747.98|740.18|751.04|743.24|746.35|738.55|877
1660872600000|2022-08-19 01:30:00|747.8|740|749.76|741.96|750.26|742.46|746.66|738.86|921
1660872900000|2022-08-19 01:35:00|749.77|741.97|747.81|740.01|750.76|742.96|746.88|739.08|743
1660873200000|2022-08-19 01:40:00|747.82|740.02|746.81|739.01|748.31|740.51|745.96|738.16|695
1660873500000|2022-08-19 01:45:00|746.82|739.02|745.93|738.13|748.54|740.74|745.53|737.73|621
1660873800000|2022-08-19 01:50:00|745.91|738.11|745.51|737.71|746.84|739.04|743.83|736.03|798
1660874100000|2022-08-19 01:55:00|745.5|737.7|749|741.2|749.97|742.17|745.42|737.62|760
1660874400000|2022-08-19 02:00:00|749.02|741.22|746.81|739.01|749.54|741.74|746.09|738.29|660
1660874700000|2022-08-19 02:05:00|746.85|739.05|752.74|744.94|753.31|745.51|746.46|738.66|714
1660875000000|2022-08-19 02:10:00|752.68|744.88|753.43|745.63|755.31|747.51|751.88|744.08|660
1660875300000|2022-08-19 02:15:00|753.42|745.62|757.91|750.11|759.22|751.42|752.96|745.16|741
1660875600000|2022-08-19 02:20:00|757.94|750.14|753.3|745.5|758.64|750.84|751.72|743.92|792
1660875900000|2022-08-19 02:25:00|753.31|745.51|752.79|744.99|753.6|745.8|752|744.2|651
1660876200000|2022-08-19 02:30:00|752.78|744.98|751.07|743.27|752.9|745.1|748.8|741|647
1660876500000|2022-08-19 02:35:00|751.22|743.42|748.45|740.65|751.22|743.42|748.14|740.34|731
1660876800000|2022-08-19 02:40:00|748.4|740.6|748.57|740.77|750.71|742.91|747.83|740.03|502
1660877100000|2022-08-19 02:45:00|748.53|740.73|748.78|740.98|750.57|742.77|748.06|740.26|491
1660877400000|2022-08-19 02:50:00|748.77|740.97|749.19|741.39|749.91|742.11|748.03|740.23|452
1660877700000|2022-08-19 02:55:00|749.18|741.38|751.28|743.48|751.68|743.88|748.86|741.06|446
1660878000000|2022-08-19 03:00:00|751.27|743.47|750.58|742.78|752.49|744.69|750.37|742.57|522
1660878300000|2022-08-19 03:05:00|750.49|742.69|747.3|739.5|750.59|742.79|746.91|739.11|536
1660878600000|2022-08-19 03:10:00|747.33|739.53|744.26|736.46|747.37|739.57|742.57|734.77|680
1660878900000|2022-08-19 03:15:00|744.24|736.44|747.89|740.09|748.55|740.75|744.15|736.35|500
1660879200000|2022-08-19 03:20:00|747.88|740.08|748.43|740.63|749.36|741.56|747.8|740|536
1660879500000|2022-08-19 03:25:00|748.42|740.62|749.86|742.06|750.67|742.87|747.71|739.91|491
1660879800000|2022-08-19 03:30:00|749.85|742.05|752.38|744.58|752.41|744.61|749.77|741.97|425
1660880100000|2022-08-19 03:35:00|752.33|744.53|753.02|745.22|753.35|745.55|752.19|744.39|508
1660880400000|2022-08-19 03:40:00|752.99|745.19|754.41|746.61|755.66|747.86|752.77|744.97|493
1660880700000|2022-08-19 03:45:00|754.4|746.6|753|745.2|754.6|746.8|752.49|744.69|448
1660881000000|2022-08-19 03:50:00|753.01|745.21|753.21|745.41|753.29|745.49|752.04|744.24|306
1660881300000|2022-08-19 03:55:00|753.27|745.47|750.15|742.35|753.27|745.47|749.84|742.04|460
1660881600000|2022-08-19 04:00:00|750.14|742.34|751.04|743.24|751.18|743.38|747.53|739.73|605
1660881900000|2022-08-19 04:05:00|751.05|743.25|747.68|739.88|751.72|743.92|747.62|739.82|410
1660882200000|2022-08-19 04:10:00|747.66|739.86|748.13|740.33|749.52|741.72|746.85|739.05|444
1660882500000|2022-08-19 04:15:00|748.2|740.4|747.57|739.77|748.99|741.19|746.63|738.83|393
1660882800000|2022-08-19 04:20:00|747.56|739.76|749.51|741.71|749.83|742.03|747.1|739.3|399
1660883100000|2022-08-19 04:25:00|749.49|741.69|748.56|740.76|750.12|742.32|748.43|740.63|401
1660883400000|2022-08-19 04:30:00|748.61|740.81|750.42|742.62|750.5|742.7|748.61|740.81|367
1660883700000|2022-08-19 04:35:00|750.43|742.63|749.24|741.44|750.46|742.66|748.59|740.79|378
1660884000000|2022-08-19 04:40:00|749.27|741.47|748.12|740.32|749.66|741.86|747.97|740.17|369
1660884300000|2022-08-19 04:45:00|748.14|740.34|746.02|738.22|748.47|740.67|745.9|738.1|392
1660884600000|2022-08-19 04:50:00|746|738.2|747.56|739.76|747.87|740.07|745.46|737.66|498
1660884900000|2022-08-19 04:55:00|747.55|739.75|745.76|737.96|747.79|739.99|745.39|737.59|401
1660885200000|2022-08-19 05:00:00|745.81|738.01|745.42|737.62|747.01|739.21|745.33|737.53|387
1660885500000|2022-08-19 05:05:00|745.4|737.6|747.78|739.98|748.09|740.29|744.67|736.87|404
1660885800000|2022-08-19 05:10:00|747.75|739.95|745.01|737.21|748.14|740.34|744.89|737.09|354
1660886100000|2022-08-19 05:15:00|745.02|737.22|746.84|739.04|746.88|739.08|744.75|736.95|381
1660886400000|2022-08-19 05:20:00|746.8|739|746.08|738.28|748.51|740.71|745.9|738.1|413
1660886700000|2022-08-19 05:25:00|746.07|738.27|746.46|738.66|746.51|738.71|745.4|737.6|310
1660887000000|2022-08-19 05:30:00|746.47|738.67|746.89|739.09|747.82|740.02|745.95|738.15|351
1660887300000|2022-08-19 05:35:00|746.88|739.08|748.3|740.5|748.6|740.8|746.26|738.46|423
1660887600000|2022-08-19 05:40:00|748.29|740.49|745.68|737.88|748.94|741.14|745.49|737.69|566
1660887900000|2022-08-19 05:45:00|745.67|737.87|747.88|740.08|747.99|740.19|745.42|737.62|400
1660888200000|2022-08-19 05:50:00|747.86|740.06|744.86|737.06|748.15|740.35|744.79|736.99|555
1660888500000|2022-08-19 05:55:00|744.91|737.11|747.87|740.07|748|740.2|744.1|736.3|385
1660888800000|2022-08-19 06:00:00|747.85|740.05|746.99|739.19|748.98|741.18|746.74|738.94|586
1660889100000|2022-08-19 06:05:00|747|739.2|748.52|740.72|749.41|741.61|746.66|738.86|526
1660889400000|2022-08-19 06:10:00|748.56|740.76|748.81|741.01|750.27|742.47|748.3|740.5|510
1660889700000|2022-08-19 06:15:00|748.8|741|746.39|738.59|749.41|741.61|745.91|738.11|608
1660890000000|2022-08-19 06:20:00|746.38|738.58|745.08|737.28|747.56|739.76|745|737.2|552
1660890300000|2022-08-19 06:25:00|745.05|737.25|744.05|736.25|745.68|737.88|743.57|735.77|501
1660890600000|2022-08-19 06:30:00|744.04|736.24|734.82|727.02|744.35|736.55|732.66|724.86|970
1660890900000|2022-08-19 06:35:00|734.77|726.97|716.85|709.05|734.93|727.13|706.34|698.54|1108
1660891200000|2022-08-19 06:40:00|716.83|709.03|714.6|706.8|717.97|710.17|709.08|701.28|1137
1660891500000|2022-08-19 06:45:00|714.58|706.78|713.57|705.77|715.65|707.85|708.91|701.11|1118
1660891800000|2022-08-19 06:50:00|713.69|705.89|715.15|707.35|716.22|708.42|712.44|704.64|1068
1660892100000|2022-08-19 06:55:00|715.05|707.25|712.26|704.46|716.76|708.96|710.03|702.23|1013
1660892400000|2022-08-19 07:00:00|712.02|704.22|719.49|711.69|719.49|711.69|711.12|703.32|1029
1660892700000|2022-08-19 07:05:00|719.54|711.74|715.83|708.03|721.72|713.92|714.93|707.13|955
1660893000000|2022-08-19 07:10:00|715.84|708.04|715.6|707.8|717.46|709.66|712.9|705.1|968
1660893300000|2022-08-19 07:15:00|715.55|707.75|715.08|707.28|715.86|708.06|713.19|705.39|893
1660893600000|2022-08-19 07:20:00|715.03|707.23|714.74|706.94|716.13|708.33|713|705.2|827
1660893900000|2022-08-19 07:25:00|714.67|706.87|713.88|706.08|715.19|707.39|712.28|704.48|894
1660894200000|2022-08-19 07:30:00|713.87|706.07|714.7|706.9|716.25|708.45|713.19|705.39|799
1660894500000|2022-08-19 07:35:00|714.57|706.77|711.77|703.97|714.76|706.96|711.35|703.55|718
1660894800000|2022-08-19 07:40:00|711.76|703.96|714.4|706.6|715.4|707.6|711.69|703.89|664
1660895100000|2022-08-19 07:45:00|714.47|706.67|714.61|706.81|716.85|709.05|714.42|706.62|641
1660895400000|2022-08-19 07:50:00|714.64|706.84|718.28|710.48|718.42|710.62|713.89|706.09|665
1660895700000|2022-08-19 07:55:00|718.25|710.45|716.32|708.52|719|711.2|716.2|708.4|571
1660896000000|2022-08-19 08:00:00|716.67|708.87|715.01|707.21|717.61|709.81|712.43|704.63|726
1660896300000|2022-08-19 08:05:00|715.02|707.22|713.92|706.12|715.11|707.31|711.83|704.03|863
1660896600000|2022-08-19 08:10:00|713.86|706.06|713.88|706.08|714.42|706.62|712.28|704.48|658
1660896900000|2022-08-19 08:15:00|713.89|706.09|713.75|705.95|714.35|706.55|711.74|703.94|637
1660897200000|2022-08-19 08:20:00|713.74|705.94|709.94|702.14|714.25|706.45|709.7|701.9|587
1660897500000|2022-08-19 08:25:00|710.3|702.5|712.85|705.05|713.47|705.67|710.12|702.32|571
1660897800000|2022-08-19 08:30:00|712.81|705.01|711.76|703.96|712.84|705.04|709.27|701.47|791
1660898100000|2022-08-19 08:35:00|711.75|703.95|717.13|709.33|717.41|709.61|711.66|703.86|755
1660898400000|2022-08-19 08:40:00|717.12|709.32|718.92|711.12|719.72|711.92|716.51|708.71|673
1660898700000|2022-08-19 08:45:00|718.91|711.11|716.34|708.54|719.06|711.26|715.52|707.72|552
1660899000000|2022-08-19 08:50:00|716.33|708.53|715.52|707.72|717.12|709.32|714.44|706.64|517
1660899300000|2022-08-19 08:55:00|715.54|707.74|713.87|706.07|715.93|708.13|713.39|705.59|501
1660899600000|2022-08-19 09:00:00|713.77|705.97|714.04|706.24|716.08|708.28|713.67|705.87|656
1660899900000|2022-08-19 09:05:00|714.05|706.25|713.11|705.31|714.2|706.4|712.7|704.9|487
1660900200000|2022-08-19 09:10:00|713.12|705.32|714.16|706.36|714.69|706.89|712.13|704.33|553
1660900500000|2022-08-19 09:15:00|714.18|706.38|713.79|705.99|714.74|706.94|712.43|704.63|502
1660900800000|2022-08-19 09:20:00|713.78|705.98|713.33|705.53|714.02|706.22|711.41|703.61|542
1660901100000|2022-08-19 09:25:00|713.47|705.67|714.81|707.01|715.93|708.13|713.15|705.35|583
1660901400000|2022-08-19 09:30:00|714.83|707.03|714.91|707.11|714.91|707.11|712.4|704.6|550
1660901700000|2022-08-19 09:35:00|714.93|707.13|716.2|708.4|716.81|709.01|714.86|707.06|552
1660902000000|2022-08-19 09:40:00|716.14|708.34|713.85|706.05|716.78|708.98|713.79|705.99|604
1660902300000|2022-08-19 09:45:00|713.83|706.03|712.73|704.93|714.95|707.15|711.79|703.99|621
1660902600000|2022-08-19 09:50:00|712.74|704.94|712.16|704.36|717.07|709.27|712.08|704.28|733
1660902900000|2022-08-19 09:55:00|712.13|704.33|714.69|706.89|715.13|707.33|711.89|704.09|554
1660903200000|2022-08-19 10:00:00|714.71|706.91|713.74|705.94|714.98|707.18|712.86|705.06|558
1660903500000|2022-08-19 10:05:00|713.7|705.9|712.27|704.47|713.91|706.11|710.89|703.09|539
1660903800000|2022-08-19 10:10:00|712.28|704.48|712.24|704.44|714.31|706.51|711.8|704|504
1660904100000|2022-08-19 10:15:00|712.23|704.43|714.68|706.88|714.82|707.02|711.83|704.03|515
1660904400000|2022-08-19 10:20:00|714.81|707.01|714.93|707.13|716.68|708.88|714.51|706.71|553
1660904700000|2022-08-19 10:25:00|714.91|707.11|714.92|707.12|717.02|709.22|714.83|707.03|528
1660905000000|2022-08-19 10:30:00|714.9|707.1|713|705.2|715.82|708.02|712.79|704.99|534
1660905300000|2022-08-19 10:35:00|712.99|705.19|713.94|706.14|714.13|706.33|712.36|704.56|527
1660905600000|2022-08-19 10:40:00|713.93|706.13|712.73|704.93|713.98|706.18|710.59|702.79|544
1660905900000|2022-08-19 10:45:00|712.75|704.95|710.78|702.98|715.25|707.45|710.6|702.8|698
1660906200000|2022-08-19 10:50:00|710.8|703|711.93|704.13|711.98|704.18|710.33|702.53|605
1660906500000|2022-08-19 10:55:00|712|704.2|712.33|704.53|713.1|705.3|710.93|703.13|549
1660906800000|2022-08-19 11:00:00|712.3|704.5|710.59|702.79|712.69|704.89|709.84|702.04|628
1660907100000|2022-08-19 11:05:00|710.38|702.58|708.23|700.43|710.74|702.94|701.58|693.78|978
1660907400000|2022-08-19 11:10:00|708.26|700.46|709.21|701.41|712.08|704.28|706.5|698.7|887
1660907700000|2022-08-19 11:15:00|709.2|701.4|708.28|700.48|709.53|701.73|706.09|698.29|757
1660908000000|2022-08-19 11:20:00|708.27|700.47|708.18|700.38|710.92|703.12|708.12|700.32|676
1660908300000|2022-08-19 11:25:00|708.16|700.36|706.58|698.78|708.86|701.06|706.12|698.32|772
1660908600000|2022-08-19 11:30:00|706.59|698.79|704.54|696.74|708.96|701.16|702.52|694.72|967
1660908900000|2022-08-19 11:35:00|704.66|696.86|699.13|691.33|706.27|698.47|696.98|689.18|996
1660909200000|2022-08-19 11:40:00|699.14|691.34|703.52|695.72|703.86|696.06|698.39|690.59|978
1660909500000|2022-08-19 11:45:00|703.48|695.68|710.13|702.33|710.64|702.84|703.2|695.4|955
1660909800000|2022-08-19 11:50:00|710.14|702.34|708.31|700.51|710.33|702.53|707.41|699.61|742
1660910100000|2022-08-19 11:55:00|708.24|700.44|709.66|701.86|710.1|702.3|706.89|699.09|719
1660910400000|2022-08-19 12:00:00|709.68|701.88|708.22|700.42|709.68|701.88|705.86|698.06|746
1660910700000|2022-08-19 12:05:00|708.21|700.41|705.99|698.19|708.21|700.41|704.59|696.79|707
1660911000000|2022-08-19 12:10:00|706.03|698.23|704.95|697.15|707.16|699.36|704.24|696.44|630
1660911300000|2022-08-19 12:15:00|704.93|697.13|707.6|699.8|708.41|700.61|704.72|696.92|727
1660911600000|2022-08-19 12:20:00|707.59|699.79|704.06|696.26|707.93|700.13|703.66|695.86|741
1660911900000|2022-08-19 12:25:00|704.05|696.25|703.92|696.12|705.74|697.94|703.27|695.47|668
1660912200000|2022-08-19 12:30:00|704.03|696.23|704.09|696.29|704.66|696.86|700.06|692.26|877
1660912500000|2022-08-19 12:35:00|704.1|696.3|706.48|698.68|706.58|698.78|703.58|695.78|855
1660912800000|2022-08-19 12:40:00|706.43|698.63|711.76|703.96|711.76|703.96|706.29|698.49|789
1660913100000|2022-08-19 12:45:00|711.72|703.92|711.66|703.86|714.32|706.52|711.57|703.77|775
1660913400000|2022-08-19 12:50:00|711.64|703.84|712.71|704.91|713.66|705.86|711|703.2|742
1660913700000|2022-08-19 12:55:00|712.72|704.92|711.22|703.42|712.82|705.02|710.65|702.85|711
1660914000000|2022-08-19 13:00:00|711.23|703.43|709.95|702.15|711.95|704.15|709.63|701.83|673
1660914300000|2022-08-19 13:05:00|709.94|702.14|709.16|701.36|710.7|702.9|709.16|701.36|559
1660914600000|2022-08-19 13:10:00|709.18|701.38|709.81|702.01|710.91|703.11|708.69|700.89|562
1660914900000|2022-08-19 13:15:00|709.84|702.04|712.58|704.78|712.71|704.91|709.35|701.55|566
1660915200000|2022-08-19 13:20:00|712.48|704.68|710.12|702.32|713.53|705.73|709.75|701.95|703
1660915500000|2022-08-19 13:25:00|710.13|702.33|709.9|702.1|710.62|702.82|709.07|701.27|603
1660915800000|2022-08-19 13:30:00|709.88|702.08|710.35|702.55|712.17|704.37|709.45|701.65|895
1660916100000|2022-08-19 13:35:00|710.33|702.53|710.08|702.28|711.72|703.92|708.79|700.99|776
1660916400000|2022-08-19 13:40:00|710.06|702.26|710.35|702.55|710.87|703.07|708.7|700.9|727
1660916700000|2022-08-19 13:45:00|710.36|702.56|709.29|701.49|710.68|702.88|708.44|700.64|668
1660917000000|2022-08-19 13:50:00|709.25|701.45|709.12|701.32|710.15|702.35|707.5|699.7|699
1660917300000|2022-08-19 13:55:00|709.11|701.31|708.7|700.9|709.9|702.1|708.51|700.71|627
1660917600000|2022-08-19 14:00:00|708.72|700.92|710.7|702.9|712.5|704.7|708.61|700.81|718
1660917900000|2022-08-19 14:05:00|710.68|702.88|709.03|701.23|710.91|703.11|708.86|701.06|538
1660918200000|2022-08-19 14:10:00|709.09|701.29|709.2|701.4|710.39|702.59|709.03|701.23|502
1660918500000|2022-08-19 14:15:00|709.29|701.49|711.66|703.86|711.79|703.99|709.24|701.44|442
1660918800000|2022-08-19 14:20:00|711.74|703.94|709.94|702.14|712.56|704.76|709.7|701.9|463
1660919100000|2022-08-19 14:25:00|709.95|702.15|713.45|705.65|713.67|705.87|709.18|701.38|522
1660919400000|2022-08-19 14:30:00|713.41|705.61|715.7|707.9|717.88|710.08|713.29|705.49|647
1660919700000|2022-08-19 14:35:00|715.68|707.88|714.38|706.58|715.91|708.11|714.01|706.21|574
1660920000000|2022-08-19 14:40:00|714.37|706.57|712.95|705.15|714.79|706.99|712.49|704.69|685
1660920300000|2022-08-19 14:45:00|712.94|705.14|713.1|705.3|714.44|706.64|711.78|703.98|574
1660920600000|2022-08-19 14:50:00|713.09|705.29|710.66|702.86|713.77|705.97|710.26|702.46|654
1660920900000|2022-08-19 14:55:00|710.7|702.9|710.47|702.67|711.01|703.21|709.71|701.91|577
1660921200000|2022-08-19 15:00:00|710.48|702.68|709.84|702.04|710.97|703.17|709.4|701.6|623
1660921500000|2022-08-19 15:05:00|709.83|702.03|709.98|702.18|710.59|702.79|708.19|700.39|686
1660921800000|2022-08-19 15:10:00|709.97|702.17|711.42|703.62|711.66|703.86|708.84|701.04|619
1660922100000|2022-08-19 15:15:00|711.38|703.58|710.52|702.72|711.93|704.13|709.12|701.32|586
1660922400000|2022-08-19 15:20:00|710.51|702.71|711.13|703.33|711.29|703.49|709.98|702.18|506
1660922700000|2022-08-19 15:25:00|711.35|703.55|711.49|703.69|711.52|703.72|709.34|701.54|542
1660923000000|2022-08-19 15:30:00|711.48|703.68|710.86|703.06|711.93|704.13|709.75|701.95|458
1660923300000|2022-08-19 15:35:00|710.85|703.05|710.12|702.32|711.82|704.02|709.76|701.96|526
1660923600000|2022-08-19 15:40:00|710.08|702.28|713.14|705.34|713.5|705.7|710.08|702.28|582
1660923900000|2022-08-19 15:45:00|713.11|705.31|713.83|706.03|715.03|707.23|713.07|705.27|711
1660924200000|2022-08-19 15:50:00|713.8|706|716.51|708.71|717.68|709.88|713.09|705.29|656
1660924500000|2022-08-19 15:55:00|716.5|708.7|715.77|707.97|716.95|709.15|715.54|707.74|524
1660924800000|2022-08-19 16:00:00|715.74|707.94|715.45|707.65|716.68|708.88|714.96|707.16|717
1660925100000|2022-08-19 16:05:00|715.48|707.68|713.58|705.78|717.99|710.19|713.29|705.49|589
1660925400000|2022-08-19 16:10:00|713.59|705.79|717.12|709.32|718.71|710.91|713.51|705.71|650
1660925700000|2022-08-19 16:15:00|717.09|709.29|717.64|709.84|717.8|710|715.1|707.3|640
1660926000000|2022-08-19 16:20:00|717.65|709.85|719.83|712.03|720.1|712.3|717.4|709.6|751
1660926300000|2022-08-19 16:25:00|719.82|712.02|719.77|711.97|722.03|714.23|719.24|711.44|818
1660926600000|2022-08-19 16:30:00|719.78|711.98|722.27|714.47|723.22|715.42|719.69|711.89|879
1660926900000|2022-08-19 16:35:00|721.98|714.18|724.89|717.09|725.21|717.41|721.69|713.89|764
1660927200000|2022-08-19 16:40:00|724.88|717.08|725.16|717.36|725.8|718|723.82|716.02|782
1660927500000|2022-08-19 16:45:00|725.15|717.35|721.05|713.25|725.3|717.5|721.05|713.25|682
1660927800000|2022-08-19 16:50:00|721.06|713.26|722.3|714.5|724.05|716.25|720.44|712.64|751
1660928100000|2022-08-19 16:55:00|722.12|714.32|721.48|713.68|723|715.2|721.47|713.67|495
1660928400000|2022-08-19 17:00:00|721.5|713.7|721.69|713.89|722.28|714.48|720.57|712.77|513
1660928700000|2022-08-19 17:05:00|721.68|713.88|721.57|713.77|723.24|715.44|720.27|712.47|498
1660929000000|2022-08-19 17:10:00|721.76|713.96|722.64|714.84|723.21|715.41|719.84|712.04|512
1660929300000|2022-08-19 17:15:00|722.66|714.86|719.54|711.74|722.66|714.86|719.26|711.46|518
1660929600000|2022-08-19 17:20:00|719.53|711.73|711.7|703.9|719.57|711.77|710.52|702.72|608
1660929900000|2022-08-19 17:25:00|711.69|703.89|714.87|707.07|714.9|707.1|711.67|703.87|547
1660930200000|2022-08-19 17:30:00|714.85|707.05|712.36|704.56|714.9|707.1|711.27|703.47|556
1660930500000|2022-08-19 17:35:00|712.37|704.57|712.9|705.1|713.4|705.6|711.99|704.19|445
1660930800000|2022-08-19 17:40:00|712.91|705.11|713.41|705.61|713.69|705.89|712.9|705.1|418
1660931100000|2022-08-19 17:45:00|713.36|705.56|714.03|706.23|714.38|706.58|712.45|704.65|612
1660931400000|2022-08-19 17:50:00|714.02|706.22|711.84|704.04|714.7|706.9|711.59|703.79|473
1660931700000|2022-08-19 17:55:00|711.83|704.03|714.32|706.52|714.45|706.65|711.83|704.03|453
1660932000000|2022-08-19 18:00:00|714.27|706.47|713.34|705.54|714.27|706.47|712.38|704.58|546
1660932300000|2022-08-19 18:05:00|713.39|705.59|710.96|703.16|713.41|705.61|710.79|702.99|511
1660932600000|2022-08-19 18:10:00|710.95|703.15|710.33|702.53|711.62|703.82|710.08|702.28|535
1660932900000|2022-08-19 18:15:00|710.34|702.54|711.2|703.4|711.67|703.87|710.29|702.49|364
1660933200000|2022-08-19 18:20:00|711.21|703.41|710.82|703.02|711.3|703.5|709.99|702.19|345
1660933500000|2022-08-19 18:25:00|710.8|703|711.38|703.58|711.55|703.75|710.35|702.55|420
1660933800000|2022-08-19 18:30:00|711.39|703.59|713.07|705.27|713.49|705.69|710.53|702.73|500
1660934100000|2022-08-19 18:35:00|713.06|705.26|712.33|704.53|713.31|705.51|711.61|703.81|468
1660934400000|2022-08-19 18:40:00|712.28|704.48|712.89|705.09|713.17|705.37|711.23|703.43|430
1660934700000|2022-08-19 18:45:00|712.88|705.08|712.79|704.99|715.18|707.38|712.53|704.73|502
1660935000000|2022-08-19 18:50:00|712.78|704.98|712.5|704.7|713.43|705.63|710.94|703.14|515
1660935300000|2022-08-19 18:55:00|712.51|704.71|712.63|704.83|713.51|705.71|711.13|703.33|464
1660935600000|2022-08-19 19:00:00|712.64|704.84|710.15|702.35|712.9|705.1|710.03|702.23|499
1660935900000|2022-08-19 19:05:00|710.16|702.36|708.01|700.21|711.1|703.3|706.13|698.33|917
1660936200000|2022-08-19 19:10:00|708.02|700.22|711.86|704.06|713.04|705.24|707.97|700.17|788
1660936500000|2022-08-19 19:15:00|711.85|704.05|714.49|706.69|716.53|708.73|711.72|703.92|793
1660936800000|2022-08-19 19:20:00|714.47|706.67|718.9|711.1|719.26|711.46|714.35|706.55|718
1660937100000|2022-08-19 19:25:00|718.92|711.12|718.8|711|719.62|711.82|717.55|709.75|735
1660937400000|2022-08-19 19:30:00|718.78|710.98|718.65|710.85|719.84|712.04|718.17|710.37|570
1660937700000|2022-08-19 19:35:00|718.66|710.86|717.92|710.12|719.22|711.42|717.84|710.04|472
1660938000000|2022-08-19 19:40:00|717.93|710.13|716.88|709.08|718.59|710.79|716|708.2|536
1660938300000|2022-08-19 19:45:00|716.9|709.1|716.28|708.48|717.21|709.41|715.08|707.28|523
1660938600000|2022-08-19 19:50:00|716.23|708.43|718|710.2|718.99|711.19|715.98|708.18|590
1660938900000|2022-08-19 19:55:00|717.97|710.17|715.22|707.42|717.99|710.19|715.09|707.29|423
1660939200000|2022-08-19 20:00:00|715.2|707.4|718.13|710.33|718.58|710.78|715.2|707.4|458
1660939500000|2022-08-19 20:05:00|718.12|710.32|715.61|707.81|718.13|710.33|715.24|707.44|372
1660939800000|2022-08-19 20:10:00|715.6|707.8|715.99|708.19|716.2|708.4|714.94|707.14|418
1660940100000|2022-08-19 20:15:00|716.01|708.21|713.12|705.32|717.3|709.5|713.02|705.22|520
1660940400000|2022-08-19 20:20:00|713.13|705.33|713.36|705.56|714.33|706.53|712.52|704.72|424
1660940700000|2022-08-19 20:25:00|713.37|705.57|713.05|705.25|714.37|706.57|712.8|705|384
1660941000000|2022-08-19 20:30:00|713.07|705.27|709.74|701.94|713.74|705.94|708.63|700.83|658
1660941300000|2022-08-19 20:35:00|709.91|702.11|710.08|702.28|711.36|703.56|708.65|700.85|637
1660941600000|2022-08-19 20:40:00|710.07|702.27|709.19|701.39|710.99|703.19|709.08|701.28|487
1660941900000|2022-08-19 20:45:00|709.18|701.38|712.97|705.17|713.55|705.75|708.51|700.71|609
1660942200000|2022-08-19 20:50:00|712.98|705.18|712.36|704.56|713.16|705.36|709.78|701.98|566
1660942500000|2022-08-19 20:55:00|712.34|704.54|711.79|703.99|714.26|706.46|711.79|703.99|501
1660984500000|2022-08-20 08:35:00|716.7|708.9|716.22|708.42|716.7|708.9|716.22|708.42|80
1660984800000|2022-08-20 08:40:00|716.21|708.41|716.02|708.22|716.25|708.45|716.01|708.21|41
1660986000000|2022-08-20 09:00:00|714.09|706.29|713.84|706.04|714.11|706.31|713.2|705.4|163
1660986300000|2022-08-20 09:05:00|713.83|706.03|714.1|706.3|716.59|708.79|713.21|705.41|387
1660986600000|2022-08-20 09:10:00|714.12|706.32|713.51|705.71|714.46|706.66|712.07|704.27|498
1660986900000|2022-08-20 09:15:00|713.39|705.59|713.43|705.63|715.13|707.33|713.17|705.37|415
1660987200000|2022-08-20 09:20:00|713.44|705.64|714.02|706.22|714.13|706.33|712.22|704.42|326
1660987500000|2022-08-20 09:25:00|714.03|706.23|713.76|705.96|714.77|706.97|713.15|705.35|324
1660987800000|2022-08-20 09:30:00|713.77|705.97|714.48|706.68|714.85|707.05|713.46|705.66|322
1660988100000|2022-08-20 09:35:00|714.47|706.67|714.94|707.14|715.24|707.44|714.37|706.57|248
1660988400000|2022-08-20 09:40:00|714.95|707.15|715.57|707.77|715.87|708.07|714.7|706.9|246
1660988700000|2022-08-20 09:45:00|715.58|707.78|715.51|707.71|715.64|707.84|714.95|707.15|257
1660989000000|2022-08-20 09:50:00|715.5|707.7|716.26|708.46|716.34|708.54|714.87|707.07|311
1660989300000|2022-08-20 09:55:00|716.28|708.48|715.32|707.52|716.29|708.49|715.25|707.45|271
1660989600000|2022-08-20 10:00:00|715.33|707.53|713.38|705.58|715.35|707.55|712.96|705.16|354
1660989900000|2022-08-20 10:05:00|713.37|705.57|711.03|703.23|713.51|705.71|710.72|702.92|438
1660990200000|2022-08-20 10:10:00|711.06|703.26|712.7|704.9|712.86|705.06|710.96|703.16|399
1660990500000|2022-08-20 10:15:00|712.78|704.98|711.44|703.64|712.97|705.17|710.76|702.96|315
1660990800000|2022-08-20 10:20:00|711.42|703.62|710.12|702.32|711.47|703.67|710.08|702.28|362
1660991100000|2022-08-20 10:25:00|710.1|702.3|711.18|703.38|711.81|704.01|710.1|702.3|364
1660991400000|2022-08-20 10:30:00|711.21|703.41|711.48|703.68|711.55|703.75|710.15|702.35|380
1660991700000|2022-08-20 10:35:00|711.47|703.67|708.5|700.7|711.73|703.93|707.81|700.01|506
1660992000000|2022-08-20 10:40:00|708.49|700.69|709.79|701.99|710|702.2|708.38|700.58|363
1660992300000|2022-08-20 10:45:00|709.8|702|712.73|704.93|713.03|705.23|709.59|701.79|432
1660992600000|2022-08-20 10:50:00|712.74|704.94|714.85|707.05|714.86|707.06|712.12|704.32|508
1660992900000|2022-08-20 10:55:00|714.86|707.06|714.1|706.3|715.14|707.34|713.37|705.57|408
1660993200000|2022-08-20 11:00:00|714.07|706.27|714.1|706.3|714.21|706.41|712.65|704.85|512
1660993500000|2022-08-20 11:05:00|714.09|706.29|712.65|704.85|714.09|706.29|712.4|704.6|223
1660993800000|2022-08-20 11:10:00|712.54|704.74|712.77|704.97|713.2|705.4|711.38|703.58|390
1660994100000|2022-08-20 11:15:00|712.78|704.98|713.53|705.73|713.85|706.05|712.59|704.79|323
1660994400000|2022-08-20 11:20:00|713.52|705.72|712.59|704.79|714.03|706.23|712.38|704.58|364
1660994700000|2022-08-20 11:25:00|712.58|704.78|714.08|706.28|714.33|706.53|711.52|703.72|368
1660995000000|2022-08-20 11:30:00|714.07|706.27|711.86|704.06|714.29|706.49|711.65|703.85|375
1660995300000|2022-08-20 11:35:00|711.85|704.05|711.88|704.08|712.6|704.8|711.49|703.69|269
1660995600000|2022-08-20 11:40:00|711.87|704.07|713.31|705.51|713.52|705.72|711.23|703.43|369
1660995900000|2022-08-20 11:45:00|713.32|705.52|712.92|705.12|713.96|706.16|712.87|705.07|406
1660996200000|2022-08-20 11:50:00|712.94|705.14|711.49|703.69|713.01|705.21|710.96|703.16|351
1660996500000|2022-08-20 11:55:00|711.47|703.67|711.2|703.4|712.7|704.9|711.06|703.26|290
1660996800000|2022-08-20 12:00:00|711.21|703.41|710.15|702.35|711.62|703.82|710.08|702.28|380
1660997100000|2022-08-20 12:05:00|710.14|702.34|708.44|700.64|710.19|702.39|707.89|700.09|405
1660997400000|2022-08-20 12:10:00|708.42|700.62|709.45|701.65|710.46|702.66|708.22|700.42|393
1660997700000|2022-08-20 12:15:00|709.23|701.43|706.94|699.14|709.77|701.97|706.06|698.26|488
1660998000000|2022-08-20 12:20:00|706.95|699.15|708.16|700.36|708.79|700.99|706.9|699.1|357
1660998300000|2022-08-20 12:25:00|708.14|700.34|710.56|702.76|710.65|702.85|707.34|699.54|488
1660998600000|2022-08-20 12:30:00|710.55|702.75|710.71|702.91|711.02|703.22|709.02|701.22|456
1660998900000|2022-08-20 12:35:00|710.69|702.89|709.88|702.08|711.49|703.69|709.86|702.06|451
1660999200000|2022-08-20 12:40:00|709.85|702.05|709.85|702.05|711.04|703.24|709.46|701.66|425
1660999500000|2022-08-20 12:45:00|709.86|702.06|708.7|700.9|710.2|702.4|708.67|700.87|302
1660999800000|2022-08-20 12:50:00|708.72|700.92|707.23|699.43|709.93|702.13|707.13|699.33|365
1661000100000|2022-08-20 12:55:00|707.25|699.45|707.13|699.33|707.66|699.86|706.89|699.09|327
1661000400000|2022-08-20 13:00:00|707.09|699.29|706.16|698.36|707.83|700.03|705.76|697.96|248
1661000700000|2022-08-20 13:05:00|706.14|698.34|706.62|698.82|707.44|699.64|706.12|698.32|327
1661001000000|2022-08-20 13:10:00|706.65|698.85|706.22|698.42|706.7|698.9|706.05|698.25|359
1661001300000|2022-08-20 13:15:00|706.21|698.41|703.22|695.42|707.83|700.03|702.86|695.06|506
1661001600000|2022-08-20 13:20:00|703.25|695.45|703.04|695.24|704.18|696.38|701.59|693.79|550
1661001900000|2022-08-20 13:25:00|703.07|695.27|704.87|697.07|705.12|697.32|703.07|695.27|315
1661002200000|2022-08-20 13:30:00|704.88|697.08|705.58|697.78|706.06|698.26|703.96|696.16|392
1661002500000|2022-08-20 13:35:00|705.57|697.77|703.64|695.84|705.76|697.96|702.91|695.11|425
1661002800000|2022-08-20 13:40:00|703.65|695.85|703.5|695.7|703.98|696.18|702.96|695.16|315
1661003100000|2022-08-20 13:45:00|703.49|695.69|706.18|698.38|706.18|698.38|703.49|695.69|299
1661003400000|2022-08-20 13:50:00|706.17|698.37|706.48|698.68|706.79|698.99|703.8|696|450
1661003700000|2022-08-20 13:55:00|706.5|698.7|706.92|699.12|708.73|700.93|706.45|698.65|430
1661004000000|2022-08-20 14:00:00|706.9|699.1|706.9|699.1|709.24|701.44|706.24|698.44|573
1661004300000|2022-08-20 14:05:00|706.94|699.14|707.45|699.65|707.47|699.67|705.46|697.66|342
1661004600000|2022-08-20 14:10:00|707.44|699.64|707.75|699.95|707.85|700.05|707.16|699.36|366
1661004900000|2022-08-20 14:15:00|707.74|699.94|707.43|699.63|708.62|700.82|707.32|699.52|388
1661005200000|2022-08-20 14:20:00|707.41|699.61|705.25|697.45|707.53|699.73|705.16|697.36|338
1661005500000|2022-08-20 14:25:00|705.33|697.53|707.07|699.27|707.13|699.33|704.92|697.12|382
1661005800000|2022-08-20 14:30:00|707.02|699.22|703.85|696.05|707.02|699.22|703.81|696.01|340
1661006100000|2022-08-20 14:35:00|703.87|696.07|702.58|694.78|703.99|696.19|701.04|693.24|427
1661006400000|2022-08-20 14:40:00|702.57|694.77|702.48|694.68|703.79|695.99|701.79|693.99|371
1661006700000|2022-08-20 14:45:00|702.49|694.69|701.7|693.9|702.65|694.85|701.38|693.58|244
1661007000000|2022-08-20 14:50:00|701.71|693.91|701.79|693.99|702.04|694.24|701.42|693.62|276
1661007300000|2022-08-20 14:55:00|701.7|693.9|702.21|694.41|702.75|694.95|701.32|693.52|330
1661007600000|2022-08-20 15:00:00|702.24|694.44|700.11|692.31|702.74|694.94|700.06|692.26|472
1661007900000|2022-08-20 15:05:00|700.1|692.3|700.43|692.63|700.7|692.9|698.53|690.73|593
1661008200000|2022-08-20 15:10:00|700.42|692.62|701.84|694.04|701.93|694.13|699.55|691.75|387
1661008500000|2022-08-20 15:15:00|701.83|694.03|700.42|692.62|702.61|694.81|700.4|692.6|405
1661008800000|2022-08-20 15:20:00|700.43|692.63|700.72|692.92|701.13|693.33|699.85|692.05|333
1661009100000|2022-08-20 15:25:00|700.71|692.91|701.37|693.57|701.42|693.62|700.29|692.49|381
1661009400000|2022-08-20 15:30:00|701.42|693.62|700.62|692.82|701.42|693.62|699.97|692.17|337
1661009700000|2022-08-20 15:35:00|700.64|692.84|700.7|692.9|700.89|693.09|699.21|691.41|390
1661010000000|2022-08-20 15:40:00|700.72|692.92|702.3|694.5|702.9|695.1|700.72|692.92|483
1661010300000|2022-08-20 15:45:00|702.32|694.52|703.93|696.13|704.29|696.49|702.32|694.52|354
1661010600000|2022-08-20 15:50:00|703.92|696.12|705|697.2|705.25|697.45|703.58|695.78|350
1661010900000|2022-08-20 15:55:00|705.01|697.21|706.14|698.34|706.99|699.19|704.86|697.06|483
1661011200000|2022-08-20 16:00:00|706.13|698.33|704.75|696.95|706.32|698.52|704.74|696.94|413
1661011500000|2022-08-20 16:05:00|704.74|696.94|706.14|698.34|706.9|699.1|704.48|696.68|372
1661011800000|2022-08-20 16:10:00|706.16|698.36|705.9|698.1|706.79|698.99|705.77|697.97|361
1661012100000|2022-08-20 16:15:00|705.91|698.11|705.63|697.83|707.26|699.46|705.61|697.81|293
1661012400000|2022-08-20 16:20:00|705.62|697.82|703.89|696.09|705.62|697.82|703.85|696.05|391
1661012700000|2022-08-20 16:25:00|703.88|696.08|706.55|698.75|706.65|698.85|703.88|696.08|323
1661013000000|2022-08-20 16:30:00|706.53|698.73|703.36|695.56|706.65|698.85|702.54|694.74|504
1661013300000|2022-08-20 16:35:00|703.35|695.55|700.51|692.71|703.37|695.57|699.86|692.06|436
1661013600000|2022-08-20 16:40:00|700.59|692.79|703.38|695.58|703.39|695.59|700.19|692.39|475
1661013900000|2022-08-20 16:45:00|703.39|695.59|701.9|694.1|704.33|696.53|701.57|693.77|446
1661014200000|2022-08-20 16:50:00|701.89|694.09|700.32|692.52|702.15|694.35|700.01|692.21|451
1661014500000|2022-08-20 16:55:00|700.33|692.53|699.73|691.93|701.39|693.59|698.8|691|641
1661014800000|2022-08-20 17:00:00|699.76|691.96|699.53|691.73|700.79|692.99|698.99|691.19|635
1661015100000|2022-08-20 17:05:00|699.51|691.71|696.04|688.24|699.67|691.87|694.69|686.89|700
1661015400000|2022-08-20 17:10:00|696.06|688.26|695.22|687.42|697.35|689.55|694.82|687.02|693
1661015700000|2022-08-20 17:15:00|695.23|687.43|692.73|684.93|695.98|688.18|692.34|684.54|675
1661016000000|2022-08-20 17:20:00|692.9|685.1|696.52|688.72|696.56|688.76|692.9|685.1|666
1661016300000|2022-08-20 17:25:00|696.51|688.71|699.29|691.49|699.43|691.63|695.72|687.92|544
1661016600000|2022-08-20 17:30:00|699.3|691.5|699.85|692.05|701.35|693.55|698.88|691.08|643
1661016900000|2022-08-20 17:35:00|699.84|692.04|700.06|692.26|700.36|692.56|698.74|690.94|481
1661017200000|2022-08-20 17:40:00|700.08|692.28|697.11|689.31|700.11|692.31|696.96|689.16|431
1661017500000|2022-08-20 17:45:00|697.14|689.34|697.15|689.35|698.82|691.02|697.11|689.31|478
1661017800000|2022-08-20 17:50:00|697.16|689.36|697.5|689.7|697.89|690.09|696.48|688.68|492
1661018100000|2022-08-20 17:55:00|697.54|689.74|695.68|687.88|697.58|689.78|695.67|687.87|383
1661018400000|2022-08-20 18:00:00|695.69|687.89|697.59|689.79|697.83|690.03|694.91|687.11|538
1661018700000|2022-08-20 18:05:00|697.56|689.76|696.37|688.57|698.2|690.4|696.17|688.37|367
1661019000000|2022-08-20 18:10:00|696.38|688.58|696.14|688.34|697.05|689.25|695.59|687.79|337
1661019300000|2022-08-20 18:15:00|696.15|688.35|697.73|689.93|697.75|689.95|695.08|687.28|401
1661019600000|2022-08-20 18:20:00|697.74|689.94|695.14|687.34|698.92|691.12|695.02|687.22|450
1661019900000|2022-08-20 18:25:00|695.15|687.35|693.12|685.32|695.59|687.79|693.11|685.31|569
1661020200000|2022-08-20 18:30:00|693.1|685.3|694.58|686.78|694.96|687.16|689.87|682.07|649
1661020500000|2022-08-20 18:35:00|694.52|686.72|694.35|686.55|694.56|686.76|693.28|685.48|419
1661020800000|2022-08-20 18:40:00|694.36|686.56|694.41|686.61|696.25|688.45|694.06|686.26|435
1661021100000|2022-08-20 18:45:00|694.38|686.58|689.13|681.33|694.84|687.04|688.2|680.4|841
1661021400000|2022-08-20 18:50:00|689.23|681.43|687.48|679.68|689.71|681.91|686.87|679.07|923
1661021700000|2022-08-20 18:55:00|687.37|679.57|684.16|676.36|687.45|679.65|683.08|675.28|934
1661022000000|2022-08-20 19:00:00|684.15|676.35|682.51|674.71|684.94|677.14|681.09|673.29|955
1661022300000|2022-08-20 19:05:00|682.52|674.72|677.6|669.8|682.52|674.72|677.6|669.8|960
1661022600000|2022-08-20 19:10:00|677.53|669.73|676.35|668.55|679.18|671.38|675.66|667.86|934
1661022900000|2022-08-20 19:15:00|676.36|668.56|682.25|674.45|683.1|675.3|674.51|666.71|903
1661023200000|2022-08-20 19:20:00|682.21|674.41|679.03|671.23|682.79|674.99|678.4|670.6|686
1661023500000|2022-08-20 19:25:00|679.04|671.24|678.71|670.91|680.41|672.61|678.25|670.45|531
1661023800000|2022-08-20 19:30:00|678.7|670.9|677.18|669.38|678.96|671.16|676.94|669.14|616
1661024100000|2022-08-20 19:35:00|677.16|669.36|675.67|667.87|678.09|670.29|674.56|666.76|850
1661024400000|2022-08-20 19:40:00|675.65|667.85|678.1|670.3|679.37|671.57|674.66|666.86|808
1661024700000|2022-08-20 19:45:00|678.11|670.31|679.49|671.69|679.49|671.69|677.73|669.93|579
1661025000000|2022-08-20 19:50:00|679.47|671.67|677.36|669.56|679.99|672.19|676.38|668.58|607
1661025300000|2022-08-20 19:55:00|677.44|669.64|676.38|668.58|679.63|671.83|676.21|668.41|547
1661025600000|2022-08-20 20:00:00|676.42|668.62|678.53|670.73|679.59|671.79|676.33|668.53|552
1661025900000|2022-08-20 20:05:00|678.55|670.75|680.7|672.9|680.81|673.01|677.1|669.3|526
1661026200000|2022-08-20 20:10:00|680.69|672.89|685.73|677.93|685.92|678.12|680.61|672.81|636
1661026500000|2022-08-20 20:15:00|685.74|677.94|687.54|679.74|689.88|682.08|685.73|677.93|751
1661026800000|2022-08-20 20:20:00|687.58|679.78|689.1|681.3|689.42|681.62|686.87|679.07|463
1661027100000|2022-08-20 20:25:00|689.09|681.29|688.77|680.97|689.1|681.3|686.77|678.97|498
1661027400000|2022-08-20 20:30:00|688.74|680.94|687.15|679.35|689.01|681.21|686.46|678.66|417
1661027700000|2022-08-20 20:35:00|687.16|679.36|686.79|678.99|688.42|680.62|686.74|678.94|401
1661028000000|2022-08-20 20:40:00|686.77|678.97|685.78|677.98|686.79|678.99|685.21|677.41|318
1661028300000|2022-08-20 20:45:00|685.73|677.93|684.42|676.62|686.26|678.46|683.44|675.64|530
1661028600000|2022-08-20 20:50:00|684.44|676.64|672.73|664.93|684.89|677.09|672.36|664.56|894
1661028900000|2022-08-20 20:55:00|672.59|664.79|673.34|665.54|675.58|667.78|672.05|664.25|972
1661029200000|2022-08-20 21:00:00|673.32|665.52|673.9|666.1|675.79|667.99|670.97|663.17|991
1661029500000|2022-08-20 21:05:00|673.91|666.11|679.45|671.65|680.4|672.6|673.8|666|846
1661029800000|2022-08-20 21:10:00|679.43|671.63|682.01|674.21|682.78|674.98|679.35|671.55|768
1661030100000|2022-08-20 21:15:00|682|674.2|678.53|670.73|682.84|675.04|678.29|670.49|518
1661030400000|2022-08-20 21:20:00|678.6|670.8|681.26|673.46|681.5|673.7|678.6|670.8|413
1661030700000|2022-08-20 21:25:00|681.28|673.48|679.32|671.52|681.36|673.56|678.66|670.86|371
1661031000000|2022-08-20 21:30:00|679.36|671.56|681.83|674.03|681.9|674.1|678.76|670.96|454
1661031300000|2022-08-20 21:35:00|681.87|674.07|683.51|675.71|684.28|676.48|681.58|673.78|409
1661031600000|2022-08-20 21:40:00|683.5|675.7|685.09|677.29|685.16|677.36|682.98|675.18|353
1661031900000|2022-08-20 21:45:00|685.11|677.31|687.95|680.15|688.29|680.49|685.05|677.25|477
1661032200000|2022-08-20 21:50:00|687.96|680.16|688.03|680.23|689.54|681.74|687.87|680.07|466
1661032500000|2022-08-20 21:55:00|688.04|680.24|689.81|682.01|690.24|682.44|687.26|679.46|441
1661032800000|2022-08-20 22:00:00|689.83|682.03|691.45|683.65|691.79|683.99|688.23|680.43|533
1661033100000|2022-08-20 22:05:00|691.62|683.82|694.34|686.54|695.05|687.25|690.13|682.33|725
1661033400000|2022-08-20 22:10:00|694.35|686.55|692.71|684.91|694.46|686.66|691.56|683.76|690
1661033700000|2022-08-20 22:15:00|692.59|684.79|692.61|684.81|694.48|686.68|691.53|683.73|587
1661034000000|2022-08-20 22:20:00|692.6|684.8|691.74|683.94|692.67|684.87|689.51|681.71|635
1661034300000|2022-08-20 22:25:00|691.75|683.95|691.85|684.05|692.22|684.42|690.44|682.64|502
1661034600000|2022-08-20 22:30:00|691.84|684.04|691.73|683.93|691.86|684.06|689.36|681.56|545
1661034900000|2022-08-20 22:35:00|691.72|683.92|689.48|681.68|691.82|684.02|689.48|681.68|458
1661035200000|2022-08-20 22:40:00|689.44|681.64|689.46|681.66|690.25|682.45|689.17|681.37|392
1661035500000|2022-08-20 22:45:00|689.47|681.67|691.08|683.28|693.93|686.13|689.24|681.44|602
1661035800000|2022-08-20 22:50:00|691.11|683.31|691.95|684.15|693.34|685.54|690.92|683.12|497
1661036100000|2022-08-20 22:55:00|691.92|684.12|691.12|683.32|691.96|684.16|690.53|682.73|298
1661036400000|2022-08-20 23:00:00|691.1|683.3|691.95|684.15|692.29|684.49|690.81|683.01|447
1661036700000|2022-08-20 23:05:00|691.94|684.14|689.84|682.04|691.94|684.14|688.96|681.16|414
1661037000000|2022-08-20 23:10:00|689.77|681.97|690.66|682.86|690.68|682.88|689.02|681.22|374
1661037300000|2022-08-20 23:15:00|690.65|682.85|694.04|686.24|694.49|686.69|689.91|682.11|533
1661037600000|2022-08-20 23:20:00|694.14|686.34|694.8|687|694.94|687.14|693.14|685.34|493
1661037900000|2022-08-20 23:25:00|694.81|687.01|697.24|689.44|697.64|689.84|694.78|686.98|631
1661038200000|2022-08-20 23:30:00|697.25|689.45|694.16|686.36|697.35|689.55|693.5|685.7|581
1661038500000|2022-08-20 23:35:00|694.17|686.37|693.7|685.9|694.24|686.44|691.97|684.17|534
1661038800000|2022-08-20 23:40:00|693.69|685.89|692.07|684.27|694.03|686.23|691.83|684.03|417
1661039100000|2022-08-20 23:45:00|692.08|684.28|692.79|684.99|692.95|685.15|691.74|683.94|365
1661039400000|2022-08-20 23:50:00|692.78|684.98|694.86|687.06|694.86|687.06|692.66|684.86|393
1661039700000|2022-08-20 23:55:00|694.87|687.07|693.92|686.12|695.1|687.3|693.9|686.1|319
1661040000000|2022-08-21 00:00:00|693.93|686.13|693.06|685.26|695.2|687.4|693.06|685.26|500
1661040300000|2022-08-21 00:05:00|693.05|685.25|695.75|687.95|695.81|688.01|691.99|684.19|561
1661040600000|2022-08-21 00:10:00|695.76|687.96|694.74|686.94|696.53|688.73|694.61|686.81|482
1661040900000|2022-08-21 00:15:00|694.75|686.95|697.2|689.4|697.63|689.83|693.83|686.03|558
1661041200000|2022-08-21 00:20:00|697.21|689.41|700.24|692.44|700.88|693.08|697.15|689.35|705
1661041500000|2022-08-21 00:25:00|700.23|692.43|700.02|692.22|700.72|692.92|699.42|691.62|544
1661041800000|2022-08-21 00:30:00|700.01|692.21|699.27|691.47|700.33|692.53|698.78|690.98|471
1661042100000|2022-08-21 00:35:00|699.28|691.48|697.13|689.33|699.28|691.48|696.99|689.19|354
1661042400000|2022-08-21 00:40:00|697.14|689.34|696.29|688.49|698.37|690.57|695.8|688|441
1661042700000|2022-08-21 00:45:00|696.31|688.51|694.74|686.94|696.31|688.51|694.08|686.28|579
1661043000000|2022-08-21 00:50:00|694.72|686.92|693.01|685.21|694.87|687.07|692.6|684.8|417
1661043300000|2022-08-21 00:55:00|693|685.2|692.58|684.78|693.29|685.49|692.56|684.76|320
1661043600000|2022-08-21 01:00:00|692.5|684.7|693.06|685.26|694.79|686.99|692.41|684.61|430
1661043900000|2022-08-21 01:05:00|693.05|685.25|695.34|687.54|695.64|687.84|692.91|685.11|404
1661044200000|2022-08-21 01:10:00|695.33|687.53|694.11|686.31|695.93|688.13|693.65|685.85|338
1661044500000|2022-08-21 01:15:00|694.14|686.34|695.29|687.49|695.32|687.52|693.97|686.17|253
1661044800000|2022-08-21 01:20:00|695.25|687.45|693.85|686.05|695.25|687.45|693.68|685.88|301
1661045100000|2022-08-21 01:25:00|693.83|686.03|694.48|686.68|694.86|687.06|693.83|686.03|239
1661045400000|2022-08-21 01:30:00|694.45|686.65|696.37|688.57|696.82|689.02|693.83|686.03|360
1661045700000|2022-08-21 01:35:00|696.39|688.59|699.04|691.24|699.08|691.28|695.81|688.01|422
1661046000000|2022-08-21 01:40:00|699.02|691.22|697.63|689.83|699.62|691.82|697.51|689.71|350
1661046300000|2022-08-21 01:45:00|697.62|689.82|699.69|691.89|699.85|692.05|697.62|689.82|296
1661046600000|2022-08-21 01:50:00|699.71|691.91|701.41|693.61|701.41|693.61|699.06|691.26|410
1661046900000|2022-08-21 01:55:00|701.3|693.5|700.65|692.85|701.53|693.73|700.14|692.34|395
1661047200000|2022-08-21 02:00:00|700.64|692.84|699.65|691.85|700.89|693.09|699.01|691.21|392
1661047500000|2022-08-21 02:05:00|699.66|691.86|698.53|690.73|699.99|692.19|698.27|690.47|293
1661047800000|2022-08-21 02:10:00|698.5|690.7|698.99|691.19|699.12|691.32|697.62|689.82|302
1661048100000|2022-08-21 02:15:00|699.03|691.23|696.09|688.29|699.1|691.3|696.03|688.23|306
1661048400000|2022-08-21 02:20:00|696.11|688.31|695.58|687.78|696.38|688.58|695.38|687.58|290
1661048700000|2022-08-21 02:25:00|695.56|687.76|697.26|689.46|697.56|689.76|695.53|687.73|271
1661049000000|2022-08-21 02:30:00|697.27|689.47|695.86|688.06|697.47|689.67|695.86|688.06|309
1661049300000|2022-08-21 02:35:00|695.84|688.04|696.9|689.1|696.92|689.12|695.72|687.92|234
1661049600000|2022-08-21 02:40:00|696.91|689.11|697.38|689.58|697.81|690.01|696.25|688.45|286
1661049900000|2022-08-21 02:45:00|697.44|689.64|701.04|693.24|701.1|693.3|697.44|689.64|452
1661050200000|2022-08-21 02:50:00|701|693.2|698.92|691.12|701.08|693.28|698.51|690.71|429
1661050500000|2022-08-21 02:55:00|698.91|691.11|698.07|690.27|700.43|692.63|698.07|690.27|289
1661050800000|2022-08-21 03:00:00|698.09|690.29|696.38|688.58|698.61|690.81|696.26|688.46|367
1661051100000|2022-08-21 03:05:00|696.37|688.57|694.91|687.11|696.73|688.93|694.83|687.03|323
1661051400000|2022-08-21 03:10:00|694.9|687.1|694.83|687.03|695.27|687.47|694.39|686.59|289
1661051700000|2022-08-21 03:15:00|694.84|687.04|695.03|687.23|695.59|687.79|694.4|686.6|300
1661052000000|2022-08-21 03:20:00|695.05|687.25|695.02|687.22|695.37|687.57|694.82|687.02|260
1661052300000|2022-08-21 03:25:00|695.04|687.24|696.03|688.23|696.63|688.83|695.02|687.22|266
1661052600000|2022-08-21 03:30:00|696.02|688.22|694.34|686.54|696.27|688.47|693.51|685.71|430
1661052900000|2022-08-21 03:35:00|694.35|686.55|695.61|687.81|695.7|687.9|694.21|686.41|345
1661053200000|2022-08-21 03:40:00|695.62|687.82|694.3|686.5|695.75|687.95|693.83|686.03|317
1661053500000|2022-08-21 03:45:00|694.31|686.51|694.16|686.36|694.47|686.67|692.06|684.26|362
1661053800000|2022-08-21 03:50:00|694.17|686.37|693.6|685.8|694.79|686.99|693.23|685.43|311
1661054100000|2022-08-21 03:55:00|693.62|685.82|695.63|687.83|695.74|687.94|693.61|685.81|266
1661054400000|2022-08-21 04:00:00|695.64|687.84|693.49|685.69|695.8|688|693|685.2|324
1661054700000|2022-08-21 04:05:00|693.47|685.67|694.01|686.21|694.59|686.79|693.34|685.54|231
1661055000000|2022-08-21 04:10:00|694.02|686.22|695.14|687.34|695.89|688.09|693.93|686.13|257
1661055300000|2022-08-21 04:15:00|695.13|687.33|695.78|687.98|696.21|688.41|694.77|686.97|257
1661055600000|2022-08-21 04:20:00|695.81|688.01|696.05|688.25|696.05|688.25|693.85|686.05|279
1661055900000|2022-08-21 04:25:00|696.06|688.26|698.09|690.29|698.31|690.51|695.82|688.02|466
1661056200000|2022-08-21 04:30:00|698.1|690.3|698.38|690.58|700.25|692.45|698.06|690.26|455
1661056500000|2022-08-21 04:35:00|698.37|690.57|696.95|689.15|698.37|690.57|696.63|688.83|359
1661056800000|2022-08-21 04:40:00|696.99|689.19|698.14|690.34|698.61|690.81|696.94|689.14|331
1661057100000|2022-08-21 04:45:00|698.13|690.33|696.02|688.22|698.34|690.54|694.92|687.12|400
1661057400000|2022-08-21 04:50:00|696|688.2|696.27|688.47|696.62|688.82|695.33|687.53|320
1661057700000|2022-08-21 04:55:00|696.29|688.49|695.4|687.6|696.29|688.49|695.18|687.38|250
1661058000000|2022-08-21 05:00:00|695.39|687.59|695.29|687.49|696.82|689.02|694.95|687.15|288
1661058300000|2022-08-21 05:05:00|695.3|687.5|694.17|686.37|696.56|688.76|694.17|686.37|358
1661058600000|2022-08-21 05:10:00|694.16|686.36|696.2|688.4|696.33|688.53|694.16|686.36|337
1661058900000|2022-08-21 05:15:00|696.21|688.41|696.86|689.06|697.21|689.41|696.21|688.41|185
1661059200000|2022-08-21 05:20:00|696.87|689.07|697.03|689.23|697.03|689.23|695.73|687.93|239
1661059500000|2022-08-21 05:25:00|697.02|689.22|696.6|688.8|697.56|689.76|696.32|688.52|251
1661059800000|2022-08-21 05:30:00|696.65|688.85|699.08|691.28|700.89|693.09|696.65|688.85|515
1661060100000|2022-08-21 05:35:00|699.02|691.22|699.95|692.15|700.3|692.5|697.62|689.82|323
1661060400000|2022-08-21 05:40:00|699.93|692.13|697.48|689.68|700.11|692.31|697.43|689.63|247
1661060700000|2022-08-21 05:45:00|697.5|689.7|698.59|690.79|699.39|691.59|697.49|689.69|290
1661061000000|2022-08-21 05:50:00|698.58|690.78|698.95|691.15|699.91|692.11|698.58|690.78|383
1661061300000|2022-08-21 05:55:00|698.98|691.18|699.9|692.1|699.91|692.11|698.94|691.14|189
1661061600000|2022-08-21 06:00:00|699.92|692.12|698.78|690.98|700.46|692.66|698.47|690.67|263
1661061900000|2022-08-21 06:05:00|698.87|691.07|699.4|691.6|701.21|693.41|698.87|691.07|339
1661062200000|2022-08-21 06:10:00|699.37|691.57|699.09|691.29|699.86|692.06|698.41|690.61|335
1661062500000|2022-08-21 06:15:00|699.08|691.28|699.3|691.5|699.48|691.68|697.93|690.13|305
1661062800000|2022-08-21 06:20:00|699.29|691.49|697.74|689.94|700.03|692.23|697.74|689.94|352
1661063100000|2022-08-21 06:25:00|697.73|689.93|698.69|690.89|699.21|691.41|697.56|689.76|313
1661063400000|2022-08-21 06:30:00|698.71|690.91|698.14|690.34|698.97|691.17|696.69|688.89|282
1661063700000|2022-08-21 06:35:00|698.15|690.35|698.14|690.34|700.42|692.62|698.08|690.28|268
1661064000000|2022-08-21 06:40:00|698.13|690.33|693.81|686.01|698.16|690.36|693.2|685.4|686
1661064300000|2022-08-21 06:45:00|693.8|686|694.44|686.64|695.09|687.29|693.61|685.81|488
1661064600000|2022-08-21 06:50:00|694.45|686.65|692.23|684.43|694.78|686.98|692.11|684.31|495
1661064900000|2022-08-21 06:55:00|692.24|684.44|695.04|687.24|695.04|687.24|692.13|684.33|492
1661065200000|2022-08-21 07:00:00|695.03|687.23|695.22|687.42|695.76|687.96|694.14|686.34|360
1661065500000|2022-08-21 07:05:00|695.21|687.41|695.8|688|695.85|688.05|693.6|685.8|358
1661065800000|2022-08-21 07:10:00|695.79|687.99|695.06|687.26|695.79|687.99|694.6|686.8|346
1661066100000|2022-08-21 07:15:00|695.05|687.25|692.7|684.9|695.15|687.35|692.59|684.79|440
1661066400000|2022-08-21 07:20:00|692.69|684.89|697.21|689.41|697.47|689.67|692.65|684.85|565
1661066700000|2022-08-21 07:25:00|697.11|689.31|698.24|690.44|698.24|690.44|696.37|688.57|309
1661067000000|2022-08-21 07:30:00|698.28|690.48|699.43|691.63|699.45|691.65|698.27|690.47|359
1661067300000|2022-08-21 07:35:00|699.42|691.62|700.75|692.95|701.35|693.55|699.36|691.56|279
1661067600000|2022-08-21 07:40:00|700.71|692.91|700.12|692.32|701.89|694.09|700|692.2|392
1661067900000|2022-08-21 07:45:00|700.11|692.31|704.06|696.26|704.46|696.66|700.04|692.24|558
1661068200000|2022-08-21 07:50:00|704.07|696.27|706.06|698.26|708.01|700.21|703.99|696.19|680
1661068500000|2022-08-21 07:55:00|706.11|698.31|708.47|700.67|708.97|701.17|705.86|698.06|626
1661068800000|2022-08-21 08:00:00|708.45|700.65|710.03|702.23|711.15|703.35|707.73|699.93|678
1661069100000|2022-08-21 08:05:00|710.04|702.24|713.06|705.26|713.14|705.34|709.6|701.8|699
1661069400000|2022-08-21 08:10:00|713.03|705.23|714.57|706.77|717.72|709.92|713.03|705.23|954
1661069700000|2022-08-21 08:15:00|714.62|706.82|714.38|706.58|717.56|709.76|714.12|706.32|820
1661070000000|2022-08-21 08:20:00|714.37|706.57|712.01|704.21|714.53|706.73|710.26|702.46|805
1661070300000|2022-08-21 08:25:00|712|704.2|709.85|702.05|712.41|704.61|708.91|701.11|612
1661070600000|2022-08-21 08:30:00|709.81|702.01|707.34|699.54|711.13|703.33|706.59|698.79|698
1661070900000|2022-08-21 08:35:00|707.35|699.55|708.29|700.49|709.17|701.37|706.94|699.14|633
1661071200000|2022-08-21 08:40:00|708.17|700.37|708.3|700.5|709.12|701.32|708.17|700.37|395
1661071500000|2022-08-21 08:45:00|708.28|700.48|705.93|698.13|708.28|700.48|705.67|697.87|449
1661071800000|2022-08-21 08:50:00|705.84|698.04|707.64|699.84|707.72|699.92|705.68|697.88|395
1661072100000|2022-08-21 08:55:00|707.62|699.82|708.76|700.96|709.64|701.84|706.75|698.95|340
1661072400000|2022-08-21 09:00:00|708.73|700.93|709.76|701.96|710.28|702.48|707.13|699.33|554
1661072700000|2022-08-21 09:05:00|709.72|701.92|712.03|704.23|712.08|704.28|709.55|701.75|476
1661073000000|2022-08-21 09:10:00|712.04|704.24|711.72|703.92|712.28|704.48|710.8|703|452
1661073300000|2022-08-21 09:15:00|711.54|703.74|713.28|705.48|713.28|705.48|711.21|703.41|479
1661073600000|2022-08-21 09:20:00|713.26|705.46|711.09|703.29|713.27|705.47|710.09|702.29|515
1661073900000|2022-08-21 09:25:00|711.03|703.23|710.43|702.63|711.09|703.29|710.02|702.22|335
1661074200000|2022-08-21 09:30:00|710.41|702.61|711.43|703.63|711.44|703.64|710.27|702.47|269
1661074500000|2022-08-21 09:35:00|711.44|703.64|712.25|704.45|713.31|705.51|710.95|703.15|469
1661074800000|2022-08-21 09:40:00|712.27|704.47|713.55|705.75|713.95|706.15|712.16|704.36|410
1661075100000|2022-08-21 09:45:00|713.56|705.76|714.69|706.89|715.88|708.08|712.63|704.83|592
1661075400000|2022-08-21 09:50:00|714.67|706.87|713.22|705.42|714.69|706.89|712.46|704.66|508
1661075700000|2022-08-21 09:55:00|713.21|705.41|712.52|704.72|713.35|705.55|712.09|704.29|320
1661076000000|2022-08-21 10:00:00|712.51|704.71|711.81|704.01|712.89|705.09|711.33|703.53|405
1661076300000|2022-08-21 10:05:00|711.82|704.02|711.19|703.39|711.98|704.18|710.72|702.92|321
1661076600000|2022-08-21 10:10:00|711.22|703.42|711.94|704.14|712.04|704.24|710.75|702.95|342
1661076900000|2022-08-21 10:15:00|711.93|704.13|712.89|705.09|712.94|705.14|711.16|703.36|379
1661077200000|2022-08-21 10:20:00|712.9|705.1|715.11|707.31|715.42|707.62|712.63|704.83|491
1661077500000|2022-08-21 10:25:00|715.1|707.3|713.69|705.89|715.1|707.3|712.89|705.09|476
1661077800000|2022-08-21 10:30:00|713.71|705.91|713.97|706.17|714.19|706.39|713.46|705.66|321
1661078100000|2022-08-21 10:35:00|713.95|706.15|713.73|705.93|715.49|707.69|713.72|705.92|385
1661078400000|2022-08-21 10:40:00|713.72|705.92|713.33|705.53|713.98|706.18|712.39|704.59|447
1661078700000|2022-08-21 10:45:00|713.32|705.52|713.16|705.36|713.5|705.7|711.65|703.85|349
1661079000000|2022-08-21 10:50:00|713.15|705.35|712.25|704.45|713.69|705.89|712.25|704.45|289
1661079300000|2022-08-21 10:55:00|712.15|704.35|711.8|704|712.21|704.41|711.36|703.56|413
1661079600000|2022-08-21 11:00:00|711.81|704.01|712.12|704.32|712.38|704.58|711.08|703.28|376
1661079900000|2022-08-21 11:05:00|712.11|704.31|711.23|703.43|713.46|705.66|711.22|703.42|309
1661080200000|2022-08-21 11:10:00|711.22|703.42|711.49|703.69|711.51|703.71|710.8|703|219
1661080500000|2022-08-21 11:15:00|711.53|703.73|711.96|704.16|713.46|705.66|711.52|703.72|405
1661080800000|2022-08-21 11:20:00|711.97|704.17|711.39|703.59|712.86|705.06|711.37|703.57|270
1661081100000|2022-08-21 11:25:00|711.41|703.61|711.9|704.1|712.61|704.81|711.01|703.21|295
1661081400000|2022-08-21 11:30:00|711.93|704.13|713.82|706.02|714.11|706.31|711.93|704.13|327
1661081700000|2022-08-21 11:35:00|713.84|706.04|713.22|705.42|714.45|706.65|712.79|704.99|353
1661082000000|2022-08-21 11:40:00|713.23|705.43|714.35|706.55|714.47|706.67|712.92|705.12|305
1661082300000|2022-08-21 11:45:00|714.34|706.54|713.23|705.43|714.78|706.98|713.11|705.31|275
1661082600000|2022-08-21 11:50:00|713.22|705.42|714.84|707.04|716.28|708.48|712.61|704.81|577
1661082900000|2022-08-21 11:55:00|714.83|707.03|715.42|707.62|715.96|708.16|714.78|706.98|388
1661083200000|2022-08-21 12:00:00|715.4|707.6|715.87|708.07|716.88|709.08|713.85|706.05|567
1661083500000|2022-08-21 12:05:00|715.88|708.08|717.21|709.41|717.21|709.41|715.38|707.58|547
1661083800000|2022-08-21 12:10:00|717.22|709.42|719.07|711.27|720.18|712.38|716.64|708.84|582
1661084100000|2022-08-21 12:15:00|719.04|711.24|716.59|708.79|719.04|711.24|715.46|707.66|497
1661084400000|2022-08-21 12:20:00|716.6|708.8|714.44|706.64|716.6|708.8|714.39|706.59|375
1661084700000|2022-08-21 12:25:00|714.45|706.65|714.28|706.48|715.73|707.93|714.23|706.43|441
1661085000000|2022-08-21 12:30:00|714.29|706.49|713.99|706.19|715.29|707.49|713.99|706.19|317
1661085300000|2022-08-21 12:35:00|714|706.2|711.83|704.03|714.43|706.63|711.75|703.95|428
1661085600000|2022-08-21 12:40:00|711.82|704.02|711.87|704.07|712.78|704.98|711.61|703.81|393
1661085900000|2022-08-21 12:45:00|711.88|704.08|711.01|703.21|711.88|704.08|710.91|703.11|270
1661086200000|2022-08-21 12:50:00|711|703.2|711.84|704.04|712.98|705.18|710.88|703.08|293
1661086500000|2022-08-21 12:55:00|711.86|704.06|710.95|703.15|711.9|704.1|710.93|703.13|203
1661086800000|2022-08-21 13:00:00|710.93|703.13|711.55|703.75|711.73|703.93|710.71|702.91|311
1661087100000|2022-08-21 13:05:00|711.57|703.77|711.53|703.73|711.67|703.87|710.75|702.95|232
1661087400000|2022-08-21 13:10:00|711.54|703.74|711.35|703.55|711.64|703.84|710.45|702.65|325
1661087700000|2022-08-21 13:15:00|711.28|703.48|709.29|701.49|711.32|703.52|707.92|700.12|495
1661088000000|2022-08-21 13:20:00|709.28|701.48|708.73|700.93|709.5|701.7|707.43|699.63|486
1661088300000|2022-08-21 13:25:00|708.75|700.95|707.92|700.12|709|701.2|707.79|699.99|371
1661088600000|2022-08-21 13:30:00|707.91|700.11|708.77|700.97|708.97|701.17|707.52|699.72|437
1661088900000|2022-08-21 13:35:00|708.78|700.98|708.56|700.76|709.69|701.89|708.56|700.76|313
1661089200000|2022-08-21 13:40:00|708.57|700.77|708.15|700.35|708.79|700.99|707.76|699.96|403
1661089500000|2022-08-21 13:45:00|708.16|700.36|707.97|700.17|708.37|700.57|707.75|699.95|282
1661089800000|2022-08-21 13:50:00|707.96|700.16|708.26|700.46|708.52|700.72|707.48|699.68|344
1661090100000|2022-08-21 13:55:00|708.23|700.43|705.92|698.12|708.44|700.64|705.49|697.69|372
1661090400000|2022-08-21 14:00:00|705.89|698.09|705.92|698.12|706.91|699.11|705.75|697.95|328
1661090700000|2022-08-21 14:05:00|705.93|698.13|705.84|698.04|706.6|698.8|704.29|696.49|583
1661091000000|2022-08-21 14:10:00|705.9|698.1|706.57|698.77|706.71|698.91|705.77|697.97|337
1661091300000|2022-08-21 14:15:00|706.56|698.76|708.01|700.21|709.68|701.88|706.09|698.29|560
1661091600000|2022-08-21 14:20:00|708|700.2|708.7|700.9|708.84|701.04|707.3|699.5|320
1661091900000|2022-08-21 14:25:00|708.69|700.89|707.94|700.14|709.17|701.37|707.92|700.12|322
1661092200000|2022-08-21 14:30:00|707.92|700.12|707.04|699.24|708.89|701.09|706.87|699.07|367
1661092500000|2022-08-21 14:35:00|707.11|699.31|709.74|701.94|709.75|701.95|707.03|699.23|392
1661092800000|2022-08-21 14:40:00|709.76|701.96|708.84|701.04|709.79|701.99|708.7|700.9|379
1661093100000|2022-08-21 14:45:00|708.85|701.05|709.11|701.31|709.27|701.47|708.58|700.78|251
1661093400000|2022-08-21 14:50:00|709.12|701.32|708.03|700.23|709.27|701.47|707.6|699.8|272
1661093700000|2022-08-21 14:55:00|708.05|700.25|708.49|700.69|708.54|700.74|707.86|700.06|208
1661094000000|2022-08-21 15:00:00|708.51|700.71|708.77|700.97|709.39|701.59|708.5|700.7|286
1661094300000|2022-08-21 15:05:00|708.76|700.96|709.06|701.26|709.4|701.6|708.54|700.74|260
1661094600000|2022-08-21 15:10:00|709.11|701.31|708.71|700.91|709.43|701.63|708.62|700.82|194
1661094900000|2022-08-21 15:15:00|708.83|701.03|708.99|701.19|710.13|702.33|708.7|700.9|310
1661095200000|2022-08-21 15:20:00|708.98|701.18|708.38|700.58|709.64|701.84|708.36|700.56|350
1661095500000|2022-08-21 15:25:00|708.34|700.54|706.69|698.89|708.52|700.72|705.62|697.82|492
1661095800000|2022-08-21 15:30:00|706.7|698.9|707.54|699.74|707.85|700.05|706.7|698.9|277
1661096100000|2022-08-21 15:35:00|707.55|699.75|707.99|700.19|708.06|700.26|707.27|699.47|184
1661096400000|2022-08-21 15:40:00|707.96|700.16|709.61|701.81|709.65|701.85|707.96|700.16|197
1661096700000|2022-08-21 15:45:00|709.6|701.8|708|700.2|709.66|701.86|707.68|699.88|292
1661097000000|2022-08-21 15:50:00|707.99|700.19|707.91|700.11|708.8|701|707.91|700.11|304
1661097300000|2022-08-21 15:55:00|707.92|700.12|708.34|700.54|708.59|700.79|707.92|700.12|232
1661097600000|2022-08-21 16:00:00|708.35|700.55|709.57|701.77|709.67|701.87|708.35|700.55|343
1661097900000|2022-08-21 16:05:00|709.61|701.81|709.93|702.13|710.42|702.62|708.93|701.13|294
1661098200000|2022-08-21 16:10:00|709.92|702.12|705.86|698.06|710.23|702.43|705.58|697.78|493
1661098500000|2022-08-21 16:15:00|705.9|698.1|705.96|698.16|707.75|699.95|705.72|697.92|508
1661098800000|2022-08-21 16:20:00|705.97|698.17|704.86|697.06|706.89|699.09|704.69|696.89|437
1661099100000|2022-08-21 16:25:00|704.88|697.08|706.06|698.26|706.57|698.77|704.88|697.08|301
1661099400000|2022-08-21 16:30:00|706.07|698.27|706.37|698.57|707.69|699.89|706.06|698.26|403
1661099700000|2022-08-21 16:35:00|706.45|698.65|707.04|699.24|707.26|699.46|706.44|698.64|246
1661100000000|2022-08-21 16:40:00|707.02|699.22|711.97|704.17|711.99|704.19|707.02|699.22|512
1661100300000|2022-08-21 16:45:00|711.99|704.19|711.76|703.96|713.48|705.68|710.84|703.04|567
1661100600000|2022-08-21 16:50:00|711.85|704.05|714.89|707.09|714.97|707.17|711.8|704|403
1661100900000|2022-08-21 16:55:00|714.9|707.1|712.09|704.29|715.23|707.43|711.51|703.71|454
1661101200000|2022-08-21 17:00:00|712.1|704.3|714.3|706.5|714.63|706.83|712.1|704.3|409
1661101500000|2022-08-21 17:05:00|714.14|706.34|715.4|707.6|715.5|707.7|713.84|706.04|375
1661101800000|2022-08-21 17:10:00|715.38|707.58|715.28|707.48|715.71|707.91|714.56|706.76|348
1661102100000|2022-08-21 17:15:00|715.27|707.47|713.16|705.36|715.27|707.47|712.68|704.88|343
1661102400000|2022-08-21 17:20:00|713.13|705.33|713.86|706.06|714.56|706.76|712.91|705.11|332
1661102700000|2022-08-21 17:25:00|713.87|706.07|712.92|705.12|714.04|706.24|712.75|704.95|236
1661103000000|2022-08-21 17:30:00|712.89|705.09|712.84|705.04|713.62|705.82|712.72|704.92|252
1661103300000|2022-08-21 17:35:00|712.85|705.05|712.75|704.95|713.22|705.42|712.59|704.79|198
1661103600000|2022-08-21 17:40:00|712.68|704.88|712|704.2|712.85|705.05|711.5|703.7|339
1661103900000|2022-08-21 17:45:00|711.99|704.19|713.04|705.24|713.09|705.29|711.88|704.08|257
1661104200000|2022-08-21 17:50:00|713.03|705.23|710.69|702.89|713.21|705.41|710.22|702.42|411
1661104500000|2022-08-21 17:55:00|710.68|702.88|711.12|703.32|711.59|703.79|710.62|702.82|344
1661104800000|2022-08-21 18:00:00|711.15|703.35|709.54|701.74|711.56|703.76|708.61|700.81|373
1661105100000|2022-08-21 18:05:00|709.51|701.71|709.92|702.12|710.17|702.37|709.16|701.36|293
1661105400000|2022-08-21 18:10:00|709.9|702.1|710.31|702.51|710.83|703.03|709.9|702.1|217
1661105700000|2022-08-21 18:15:00|710.27|702.47|710.2|702.4|710.94|703.14|709.91|702.11|269
1661106000000|2022-08-21 18:20:00|710.18|702.38|710.78|702.98|711.14|703.34|710.17|702.37|302
1661106300000|2022-08-21 18:25:00|710.77|702.97|710.44|702.64|711.33|703.53|710.38|702.58|200
1661106600000|2022-08-21 18:30:00|710.42|702.62|710.46|702.66|710.96|703.16|710.17|702.37|260
1661106900000|2022-08-21 18:35:00|710.43|702.63|712.13|704.33|712.15|704.35|710.38|702.58|300
1661107200000|2022-08-21 18:40:00|712.12|704.32|712.07|704.27|712.39|704.59|711.83|704.03|213
1661107500000|2022-08-21 18:45:00|712.08|704.28|712.75|704.95|712.84|705.04|711.81|704.01|267
1661107800000|2022-08-21 18:50:00|712.74|704.94|712.87|705.07|712.94|705.14|712.43|704.63|192
1661108100000|2022-08-21 18:55:00|712.88|705.08|712.99|705.19|713.29|705.49|712.85|705.05|197
1661108400000|2022-08-21 19:00:00|713.02|705.22|713.64|705.84|713.68|705.88|712.69|704.89|276
1661108700000|2022-08-21 19:05:00|713.63|705.83|712.8|705|713.89|706.09|712.53|704.73|233
1661109000000|2022-08-21 19:10:00|712.81|705.01|713.36|705.56|713.51|705.71|712.81|705.01|155
1661109300000|2022-08-21 19:15:00|713.35|705.55|711.59|703.79|713.58|705.78|711.45|703.65|286
1661109600000|2022-08-21 19:20:00|711.61|703.81|715.08|705.78|715.47|706.52|711.46|703.66|413
1661109900000|2022-08-21 19:25:00|715.1|705.8|714.64|705.34|715.11|705.81|713.81|704.51|263
1661110200000|2022-08-21 19:30:00|714.63|705.33|713.09|703.79|714.66|705.36|713.09|703.79|241
1661110500000|2022-08-21 19:35:00|713.12|703.82|714.17|704.87|714.51|705.21|713.12|703.82|231
1661110800000|2022-08-21 19:40:00|714.16|704.86|714.67|705.37|715.31|706.01|714.16|704.86|242
1661111100000|2022-08-21 19:45:00|714.66|705.36|714.85|705.55|715.18|705.88|713.91|704.61|284
1661111400000|2022-08-21 19:50:00|714.77|705.47|713.37|704.07|715.4|706.1|713.3|704|328
1661111700000|2022-08-21 19:55:00|713.42|704.12|713.36|704.06|714.31|705.01|712.9|703.6|311
1661112000000|2022-08-21 20:00:00|713.38|704.08|713.68|704.38|714.38|705.08|713.37|704.07|248
1661112300000|2022-08-21 20:05:00|713.69|704.39|712.66|703.36|713.82|704.52|712.46|703.16|223
1661112600000|2022-08-21 20:10:00|712.67|703.37|711.22|701.92|712.97|703.67|710.85|701.55|457
1661112900000|2022-08-21 20:15:00|711.24|701.94|711.22|701.92|712.57|703.27|710.9|701.6|423
1661113200000|2022-08-21 20:20:00|711.24|701.94|711.43|702.13|711.91|702.61|711.22|701.92|244
1661113500000|2022-08-21 20:25:00|711.45|702.15|710.97|701.67|711.63|702.33|710.82|701.52|278
1661113800000|2022-08-21 20:30:00|710.96|701.66|710.8|701.5|711.24|701.94|710|700.7|309
1661114100000|2022-08-21 20:35:00|710.84|701.54|710.28|700.98|710.95|701.65|710.06|700.76|281
1661114400000|2022-08-21 20:40:00|710.27|700.97|711.28|701.98|711.59|702.29|710.15|700.85|297
1661114700000|2022-08-21 20:45:00|711.25|701.95|713.92|704.62|713.94|704.64|711.25|701.95|308
1661115000000|2022-08-21 20:50:00|713.91|704.61|720.48|711.18|720.55|711.25|713.71|704.41|870
1661115300000|2022-08-21 20:55:00|720.45|711.15|713.26|703.96|720.74|711.44|713.21|703.91|829
1661115600000|2022-08-21 21:00:00|713.2|703.9|715.24|707.44|715.47|707.6|713.2|703.9|735
1661115900000|2022-08-21 21:05:00|715.25|707.45|712.15|704.35|715.3|707.5|711.68|703.88|503
1661116200000|2022-08-21 21:10:00|712.16|704.36|716.38|708.58|716.44|708.64|711.91|704.11|565
1661116500000|2022-08-21 21:15:00|716.36|708.56|717.79|709.99|718.96|711.16|715.86|708.06|549
1661116800000|2022-08-21 21:20:00|717.87|710.07|720|712.2|720.07|712.27|717.87|710.07|526
1661117100000|2022-08-21 21:25:00|719.99|712.19|717.85|710.05|720.89|713.09|717.5|709.7|522
1661117400000|2022-08-21 21:30:00|717.84|710.04|717.53|709.73|719.83|712.03|717.53|709.73|512
1661117700000|2022-08-21 21:35:00|717.52|709.72|716.77|708.97|718.16|710.36|716.77|708.97|548
1661118000000|2022-08-21 21:40:00|716.74|708.94|713.05|705.25|716.77|708.97|712.95|705.15|631
1661118300000|2022-08-21 21:45:00|713.04|705.24|716.6|708.8|716.65|708.85|713.02|705.22|426
1661118600000|2022-08-21 21:50:00|716.58|708.78|715.22|707.42|717.04|709.24|715.04|707.24|526
1661118900000|2022-08-21 21:55:00|715.21|707.41|715.68|707.88|716.85|709.05|714.86|707.06|527
1661119200000|2022-08-21 22:00:00|715.67|707.87|708.41|700.61|715.67|707.87|708.06|700.26|815
1661119500000|2022-08-21 22:05:00|708.38|700.58|702.56|694.76|708.72|700.92|702.19|694.39|890
1661119800000|2022-08-21 22:10:00|702.57|694.77|700.62|692.82|703.07|695.27|699.32|691.52|879
1661120100000|2022-08-21 22:15:00|700.6|692.8|700.19|692.39|700.63|692.83|697.75|689.95|856
1661120400000|2022-08-21 22:20:00|700.15|692.35|701.61|693.81|701.83|694.03|699.25|691.45|670
1661120700000|2022-08-21 22:25:00|701.63|693.83|706.95|699.15|708.44|700.64|701.63|693.83|964
1661121000000|2022-08-21 22:30:00|706.92|699.12|710.31|702.51|712.55|704.75|706.92|699.12|983
1661121300000|2022-08-21 22:35:00|710.28|702.48|712.43|704.63|712.7|704.9|710.23|702.43|705
1661121600000|2022-08-21 22:40:00|712.42|704.62|713.28|705.48|713.42|705.62|711.76|703.96|573
1661121900000|2022-08-21 22:45:00|713.27|705.47|715.46|707.66|715.9|708.1|713.27|705.47|759
1661122200000|2022-08-21 22:50:00|715.49|707.69|714.52|706.72|716.01|708.21|713.84|706.04|696
1661122500000|2022-08-21 22:55:00|714.63|706.83|714.14|706.34|715.71|707.91|713.78|705.98|561
1661122800000|2022-08-21 23:00:00|714.23|706.43|715.05|707.25|715.05|707.25|712.65|704.85|623
1661123100000|2022-08-21 23:05:00|715.17|707.37|716.8|709|717.69|709.89|714.83|707.03|747
1661123400000|2022-08-21 23:10:00|716.78|708.98|714.83|707.03|717.5|709.7|714.83|707.03|558
1661123700000|2022-08-21 23:15:00|714.84|707.04|714.64|706.84|715.56|707.76|714.22|706.42|450
1661124000000|2022-08-21 23:20:00|714.66|706.86|712.56|704.76|715.34|707.54|711.95|704.15|480
1661124300000|2022-08-21 23:25:00|712.55|704.75|712.44|704.64|713.79|705.99|711.95|704.15|494
1661124600000|2022-08-21 23:30:00|712.43|704.63|715.65|707.85|715.74|707.94|711.72|703.92|524
1661124900000|2022-08-21 23:35:00|715.63|707.83|715.56|707.76|716.91|709.11|713.77|705.97|531
1661125200000|2022-08-21 23:40:00|715.55|707.75|714.45|706.65|716.27|708.47|714.29|706.49|499
1661125500000|2022-08-21 23:45:00|714.33|706.53|713.84|706.04|715.47|707.67|713.83|706.03|460
1661125800000|2022-08-21 23:50:00|713.86|706.06|711.07|703.27|714.19|706.39|710.86|703.06|468
1661126100000|2022-08-21 23:55:00|711.06|703.26|712.06|704.26|712.35|704.55|710.92|703.12|469
1661126400000|2022-08-22 00:00:00|712.07|704.27|710.99|703.19|712.54|704.74|709.29|701.49|746
1661126700000|2022-08-22 00:05:00|710.94|703.14|706.49|698.69|711.23|703.43|705.66|697.86|649
1661127000000|2022-08-22 00:10:00|706.5|698.7|704.79|696.99|707.16|699.36|704.57|696.77|718
1661127300000|2022-08-22 00:15:00|704.75|696.95|706.67|698.87|707.15|699.35|702.14|694.34|851
1661127600000|2022-08-22 00:20:00|706.68|698.88|708.51|700.71|710|702.2|706.35|698.55|727
1661127900000|2022-08-22 00:25:00|708.43|700.63|708.83|701.03|709.93|702.13|707.79|699.99|529
1661128200000|2022-08-22 00:30:00|708.82|701.02|709.04|701.24|709.04|701.24|707.53|699.73|631
1661128500000|2022-08-22 00:35:00|709.02|701.22|709.7|701.9|710.23|702.43|708.44|700.64|635
1661128800000|2022-08-22 00:40:00|709.69|701.89|708.62|700.82|709.83|702.03|708.59|700.79|441
1661129100000|2022-08-22 00:45:00|708.6|700.8|706.55|698.75|708.93|701.13|706.32|698.52|508
1661129400000|2022-08-22 00:50:00|706.54|698.74|706.67|698.87|706.85|699.05|705.6|697.8|491
1661129700000|2022-08-22 00:55:00|706.66|698.86|706.73|698.93|707.74|699.94|706.52|698.72|345
1661130000000|2022-08-22 01:00:00|706.71|698.91|707.51|699.71|707.65|699.85|705.91|698.11|410
1661130300000|2022-08-22 01:05:00|707.49|699.69|705.32|697.52|707.49|699.69|704.52|696.72|476
1661130600000|2022-08-22 01:10:00|705.34|697.54|704.94|697.14|705.54|697.74|703.47|695.67|571
1661130900000|2022-08-22 01:15:00|704.93|697.13|703.63|695.83|705.26|697.46|703|695.2|620
1661131200000|2022-08-22 01:20:00|703.64|695.84|704.92|697.12|705.14|697.34|702.6|694.8|604
1661131500000|2022-08-22 01:25:00|704.93|697.13|705.49|697.69|705.54|697.74|703.94|696.14|462
1661131800000|2022-08-22 01:30:00|705.48|697.68|704.5|696.7|707.36|699.56|703.7|695.9|807
1661132100000|2022-08-22 01:35:00|704.3|696.5|704.73|696.93|705.17|697.37|703.7|695.9|430
1661132400000|2022-08-22 01:40:00|704.72|696.92|704.41|696.61|705.24|697.44|704.34|696.54|427
1661132700000|2022-08-22 01:45:00|704.56|696.76|705.11|697.31|705.33|697.53|704.56|696.76|364
1661133000000|2022-08-22 01:50:00|705.13|697.33|705.19|697.39|706.61|698.81|705.13|697.33|499
1661133300000|2022-08-22 01:55:00|705.2|697.4|705.56|697.76|706.52|698.72|705.2|697.4|291
1661133600000|2022-08-22 02:00:00|705.57|697.77|706.58|698.78|707.46|699.66|705.54|697.74|438
1661133900000|2022-08-22 02:05:00|706.51|698.71|705.9|698.1|706.57|698.77|705.63|697.83|278
1661134200000|2022-08-22 02:10:00|705.89|698.09|704.83|697.03|706.33|698.53|704.83|697.03|312
1661134500000|2022-08-22 02:15:00|704.87|697.07|703.76|695.96|705|697.2|703.65|695.85|538
1661134800000|2022-08-22 02:20:00|703.77|695.97|704.08|696.28|704.56|696.76|703.64|695.84|359
1661135100000|2022-08-22 02:25:00|704.05|696.25|703.68|695.88|704.63|696.83|703.68|695.88|272
1661135400000|2022-08-22 02:30:00|703.69|695.89|704.4|696.6|704.43|696.63|702.96|695.16|326
1661135700000|2022-08-22 02:35:00|704.41|696.61|707.26|699.46|707.49|699.69|704.36|696.56|349
1661136000000|2022-08-22 02:40:00|707.25|699.45|706.25|698.45|707.25|699.45|705.73|697.93|354
1661136300000|2022-08-22 02:45:00|706.26|698.46|707.15|699.35|707.95|700.15|705.86|698.06|341
1661136600000|2022-08-22 02:50:00|707.14|699.34|708.82|701.02|708.98|701.18|706.74|698.94|430
1661136900000|2022-08-22 02:55:00|708.8|701|708.8|701|709.47|701.67|708.49|700.69|463
1661137200000|2022-08-22 03:00:00|708.78|700.98|709.09|701.29|710.38|702.58|708.43|700.63|313
1661137500000|2022-08-22 03:05:00|709.07|701.27|709.99|702.19|710.3|702.5|708.7|700.9|287
1661137800000|2022-08-22 03:10:00|710|702.2|710.07|702.27|710.31|702.51|708.17|700.37|423
1661138100000|2022-08-22 03:15:00|710.06|702.26|709.11|701.31|710.09|702.29|708.89|701.09|291
1661138400000|2022-08-22 03:20:00|709.13|701.33|708.78|700.98|710.06|702.26|707.15|699.35|530
1661138700000|2022-08-22 03:25:00|708.79|700.99|708.45|700.65|709.41|701.61|708.39|700.59|311
1661139000000|2022-08-22 03:30:00|708.47|700.67|708.14|700.34|708.79|700.99|707.7|699.9|438
1661139300000|2022-08-22 03:35:00|708.09|700.29|707.31|699.51|709.55|701.75|707.23|699.43|503
1661139600000|2022-08-22 03:40:00|707.23|699.43|707.52|699.72|708.15|700.35|706.75|698.95|471
1661139900000|2022-08-22 03:45:00|707.5|699.7|707.54|699.74|707.96|700.16|707.05|699.25|267
1661140200000|2022-08-22 03:50:00|707.53|699.73|706.3|698.5|707.57|699.77|705.85|698.05|308
1661140500000|2022-08-22 03:55:00|706.2|698.4|705.36|697.56|706.31|698.51|704.72|696.92|470
1661140800000|2022-08-22 04:00:00|705.35|697.55|703.78|695.98|705.62|697.82|703.03|695.23|612
1661141100000|2022-08-22 04:05:00|703.75|695.95|703.92|696.12|704.46|696.66|702.77|694.97|468
1661141400000|2022-08-22 04:10:00|703.93|696.13|701.04|693.24|704.05|696.25|700.21|692.41|546
1661141700000|2022-08-22 04:15:00|700.99|693.19|702.8|695|702.92|695.12|699.65|691.85|560
1661142000000|2022-08-22 04:20:00|702.79|694.99|702.79|694.99|703.66|695.86|701.72|693.92|441
1661142300000|2022-08-22 04:25:00|702.8|695|702.35|694.55|702.92|695.12|701.59|693.79|320
1661142600000|2022-08-22 04:30:00|702.34|694.54|701.83|694.03|702.61|694.81|701.44|693.64|337
1661142900000|2022-08-22 04:35:00|701.82|694.02|703.94|696.14|703.97|696.17|701.79|693.99|460
1661143200000|2022-08-22 04:40:00|703.95|696.15|704.13|696.33|704.62|696.82|703.79|695.99|404
1661143500000|2022-08-22 04:45:00|704.12|696.32|705.6|697.8|705.67|697.87|703.6|695.8|382
1661143800000|2022-08-22 04:50:00|705.59|697.79|707.79|699.99|708.13|700.33|704.83|697.03|566
1661144100000|2022-08-22 04:55:00|707.89|700.09|707.09|699.29|707.89|700.09|706.81|699.01|418
1661144400000|2022-08-22 05:00:00|707.15|699.35|706.66|698.86|708|700.2|706.66|698.86|571
1661144700000|2022-08-22 05:05:00|706.64|698.84|706.75|698.95|707.06|699.26|705.11|697.31|465
1661145000000|2022-08-22 05:10:00|706.76|698.96|706.08|698.28|707.19|699.39|705.84|698.04|366
1661145300000|2022-08-22 05:15:00|706.07|698.27|706.09|698.29|707.04|699.24|706.07|698.27|384
1661145600000|2022-08-22 05:20:00|705.9|698.1|705.2|697.4|706.19|698.39|705.2|697.4|380
1661145900000|2022-08-22 05:25:00|705.21|697.41|705.32|697.52|706.13|698.33|704.57|696.77|508
1661146200000|2022-08-22 05:30:00|705.31|697.51|703.93|696.13|705.95|698.15|703.83|696.03|566
1661146500000|2022-08-22 05:35:00|703.9|696.1|704.24|696.44|704.75|696.95|703.56|695.76|412
1661146800000|2022-08-22 05:40:00|704.26|696.46|704.39|696.59|704.64|696.84|703.93|696.13|416
1661147100000|2022-08-22 05:45:00|704.41|696.61|705.41|697.61|706.38|698.58|704.35|696.55|437
1661147400000|2022-08-22 05:50:00|705.38|697.58|705.8|698|705.85|698.05|704.77|696.97|264
1661147700000|2022-08-22 05:55:00|705.81|698.01|705.52|697.72|706.99|699.19|705.32|697.52|431
1661148000000|2022-08-22 06:00:00|705.53|697.73|703.4|695.6|705.9|698.1|702.96|695.16|590
1661148300000|2022-08-22 06:05:00|703.41|695.61|701.66|693.86|704.44|696.64|701.27|693.47|538
1661148600000|2022-08-22 06:10:00|701.67|693.87|698.29|690.49|701.71|693.91|697.94|690.14|437
1661148900000|2022-08-22 06:15:00|698.43|690.63|699.78|691.98|700.27|692.47|697.96|690.16|533
1661149200000|2022-08-22 06:20:00|699.79|691.99|701.06|693.26|701.43|693.63|699.79|691.99|367
1661149500000|2022-08-22 06:25:00|701.07|693.27|700.39|692.59|701.23|693.43|699.78|691.98|449
1661149800000|2022-08-22 06:30:00|700.38|692.58|697.84|690.04|700.81|693.01|697.58|689.78|613
1661150100000|2022-08-22 06:35:00|697.82|690.02|693.29|685.49|697.86|690.06|693.29|685.49|736
1661150400000|2022-08-22 06:40:00|693.28|685.48|690.99|683.19|693.86|686.06|690.26|682.46|867
1661150700000|2022-08-22 06:45:00|690.96|683.16|690.14|682.34|691.83|684.03|689.08|681.28|814
1661151000000|2022-08-22 06:50:00|690.13|682.33|689.1|681.3|690.76|682.96|688.73|680.93|652
1661151300000|2022-08-22 06:55:00|689.11|681.31|689.9|682.1|690.01|682.21|688.39|680.59|665
1661151600000|2022-08-22 07:00:00|689.91|682.11|689.85|682.05|691.94|684.14|689.08|681.28|754
1661151900000|2022-08-22 07:05:00|689.83|682.03|688.91|681.11|691.33|683.53|688.18|680.38|688
1661152200000|2022-08-22 07:10:00|688.9|681.1|690.9|683.1|691.73|683.93|687.62|679.82|595
1661152500000|2022-08-22 07:15:00|690.91|683.11|689.63|681.83|691.52|683.72|689.47|681.67|647
1661152800000|2022-08-22 07:20:00|689.52|681.72|691.19|683.39|691.24|683.44|688.88|681.08|576
1661153100000|2022-08-22 07:25:00|691.21|683.41|686.75|678.95|691.21|683.41|686.17|678.37|854
1661153400000|2022-08-22 07:30:00|686.51|678.71|687.13|679.33|688.18|680.38|684.85|677.05|859
1661153700000|2022-08-22 07:35:00|687.17|679.37|687.86|680.06|688.05|680.25|686.08|678.28|673
1661154000000|2022-08-22 07:40:00|687.88|680.08|686.85|679.05|687.9|680.1|686.28|678.48|633
1661154300000|2022-08-22 07:45:00|686.86|679.06|686.67|678.87|687.92|680.12|685.32|677.52|682
1661154600000|2022-08-22 07:50:00|686.68|678.88|684.03|676.23|686.85|679.05|683.11|675.31|781
1661154900000|2022-08-22 07:55:00|684.05|676.25|680.83|673.03|684.58|676.78|679.77|671.97|856
1661155200000|2022-08-22 08:00:00|680.88|673.08|676.96|669.16|681.22|673.42|676.96|669.16|949
1661155500000|2022-08-22 08:05:00|676.71|668.91|677.86|670.06|679.52|671.72|675.87|668.07|902
1661155800000|2022-08-22 08:10:00|677.84|670.04|676.4|668.6|677.89|670.09|675.1|667.3|999
1661156100000|2022-08-22 08:15:00|676.48|668.68|674.11|666.31|678.76|670.96|674.11|666.31|991
1661156400000|2022-08-22 08:20:00|674.2|666.4|674.66|666.86|677.28|669.48|674.04|666.24|883
1661156700000|2022-08-22 08:25:00|674.62|666.82|675.57|667.77|676.21|668.41|674.16|666.36|785
1661157000000|2022-08-22 08:30:00|675.59|667.79|672.9|665.1|676.21|668.41|672.52|664.72|932
1661157300000|2022-08-22 08:35:00|672.89|665.09|675.96|668.16|675.97|668.17|671.9|664.1|875
1661157600000|2022-08-22 08:40:00|675.98|668.18|675.11|667.31|679.22|671.42|675.07|667.27|832
1661157900000|2022-08-22 08:45:00|675.18|667.38|677|669.2|678.09|670.29|674.76|666.96|729
1661158200000|2022-08-22 08:50:00|677.01|669.21|679.43|671.63|679.62|671.82|676.94|669.14|718
1661158500000|2022-08-22 08:55:00|679.42|671.62|681.8|674|682.03|674.23|678.9|671.1|711
1661158800000|2022-08-22 09:00:00|681.84|674.04|679.78|671.98|681.87|674.07|679.21|671.41|695
1661159100000|2022-08-22 09:05:00|679.79|671.99|680.95|673.15|681.01|673.21|679.4|671.6|642
1661159400000|2022-08-22 09:10:00|680.91|673.11|682.64|674.84|684.15|676.35|680.71|672.91|812
1661159700000|2022-08-22 09:15:00|682.63|674.83|681.88|674.08|682.63|674.83|680.97|673.17|676
1661160000000|2022-08-22 09:20:00|681.9|674.1|681.02|673.22|682|674.2|679.73|671.93|611
1661160300000|2022-08-22 09:25:00|681|673.2|680.26|672.46|681.07|673.27|680.07|672.27|528
1661160600000|2022-08-22 09:30:00|680.28|672.48|679.04|671.24|680.29|672.49|678.11|670.31|631
1661160900000|2022-08-22 09:35:00|679.08|671.28|679.42|671.62|680.52|672.72|678.81|671.01|484
1661161200000|2022-08-22 09:40:00|679.45|671.65|679.62|671.82|680.45|672.65|679.17|671.37|435
1661161500000|2022-08-22 09:45:00|679.6|671.8|682.77|674.97|682.87|675.07|679.59|671.79|587
1661161800000|2022-08-22 09:50:00|682.78|674.98|682.97|675.17|683.29|675.49|681.93|674.13|432
1661162100000|2022-08-22 09:55:00|682.96|675.16|682.97|675.17|683.96|676.16|682.6|674.8|428
1661162400000|2022-08-22 10:00:00|682.99|675.19|681.44|673.64|683.56|675.76|681.24|673.44|549
1661162700000|2022-08-22 10:05:00|681.48|673.68|681.68|673.88|682.95|675.15|681.12|673.32|557
1661163000000|2022-08-22 10:10:00|681.69|673.89|683.19|675.39|683.77|675.97|681.65|673.85|516
1661163300000|2022-08-22 10:15:00|683.22|675.42|684.91|677.11|685.32|677.52|682.91|675.11|611
1661163600000|2022-08-22 10:20:00|684.9|677.1|685.41|677.61|685.64|677.84|684.84|677.04|442
1661163900000|2022-08-22 10:25:00|685.44|677.64|687.71|679.91|688.08|680.28|684.11|676.31|548
1661164200000|2022-08-22 10:30:00|687.7|679.9|688.78|680.98|689.65|681.85|687.32|679.52|716
1661164500000|2022-08-22 10:35:00|688.79|680.99|691.39|683.59|692.14|684.34|688.44|680.64|559
1661164800000|2022-08-22 10:40:00|691.38|683.58|690.68|682.88|692.49|684.69|690.39|682.59|615
1661165100000|2022-08-22 10:45:00|690.69|682.89|690.75|682.95|691.09|683.29|688.89|681.09|618
1661165400000|2022-08-22 10:50:00|690.74|682.94|690.03|682.23|690.85|683.05|689.11|681.31|532
1661165700000|2022-08-22 10:55:00|690.06|682.26|689.76|681.96|690.33|682.53|688.99|681.19|481
1661166000000|2022-08-22 11:00:00|689.73|681.93|690.21|682.41|691.06|683.26|689.57|681.77|630
1661166300000|2022-08-22 11:05:00|690.22|682.42|688.82|681.02|690.23|682.43|687.57|679.77|554
1661166600000|2022-08-22 11:10:00|688.81|681.01|689.62|681.82|690.69|682.89|688.66|680.86|432
1661166900000|2022-08-22 11:15:00|689.61|681.81|688.05|680.25|690.55|682.75|688.04|680.24|505
1661167200000|2022-08-22 11:20:00|688.06|680.26|690.89|683.09|692.29|684.49|687.85|680.05|554
1661167500000|2022-08-22 11:25:00|690.87|683.07|688.52|680.72|690.87|683.07|687.63|679.83|594
1661167800000|2022-08-22 11:30:00|688.54|680.74|687.11|679.31|688.93|681.13|687|679.2|566
1661168100000|2022-08-22 11:35:00|687.12|679.32|687.51|679.71|687.8|680|686.39|678.59|489
1661168400000|2022-08-22 11:40:00|687.48|679.68|686.73|678.93|687.54|679.74|686.39|678.59|550
1661168700000|2022-08-22 11:45:00|686.71|678.91|686.04|678.24|687.47|679.67|685.89|678.09|523
1661169000000|2022-08-22 11:50:00|686.05|678.25|687.74|679.94|688.38|680.58|685.94|678.14|532
1661169300000|2022-08-22 11:55:00|687.76|679.96|687.37|679.57|687.84|680.04|686.69|678.89|489
1661169600000|2022-08-22 12:00:00|687.4|679.6|687.54|679.74|689.43|681.63|686.43|678.63|730
1661169900000|2022-08-22 12:05:00|687.53|679.73|688.97|681.17|689.56|681.76|687.48|679.68|586
1661170200000|2022-08-22 12:10:00|688.98|681.18|687.45|679.65|689.45|681.65|686.64|678.84|601
1661170500000|2022-08-22 12:15:00|687.46|679.66|687.43|679.63|689.23|681.43|686.62|678.82|513
1661170800000|2022-08-22 12:20:00|687.38|679.58|687.44|679.64|687.89|680.09|686.67|678.87|532
1661171100000|2022-08-22 12:25:00|687.46|679.66|687.62|679.82|687.77|679.97|685.98|678.18|545
1661171400000|2022-08-22 12:30:00|687.61|679.81|687|679.2|690.24|682.44|686.88|679.08|690
1661171700000|2022-08-22 12:35:00|686.88|679.08|687.11|679.31|688.2|680.4|684.35|676.55|673
1661172000000|2022-08-22 12:40:00|687.08|679.28|685.44|677.64|687.45|679.65|684.53|676.73|576
1661172300000|2022-08-22 12:45:00|685.43|677.63|683|675.2|685.68|677.88|682.81|675.01|669
1661172600000|2022-08-22 12:50:00|682.97|675.17|681.4|673.6|683.72|675.92|680.65|672.85|709
1661172900000|2022-08-22 12:55:00|681.42|673.62|683.12|675.32|684.47|676.67|681.36|673.56|666
1661173200000|2022-08-22 13:00:00|683.2|675.4|682.92|675.12|684.53|676.73|682.3|674.5|607
1661173500000|2022-08-22 13:05:00|682.91|675.11|683.8|676|684.48|676.68|682.29|674.49|565
1661173800000|2022-08-22 13:10:00|683.79|675.99|682.65|674.85|684.36|676.56|682.39|674.59|577
1661174100000|2022-08-22 13:15:00|682.63|674.83|683.54|675.74|684.9|677.1|682.21|674.41|563
1661174400000|2022-08-22 13:20:00|683.56|675.76|682.78|674.98|684.43|676.63|681.3|673.5|658
1661174700000|2022-08-22 13:25:00|682.81|675.01|681.07|673.27|683.16|675.36|680.81|673.01|720
1661175000000|2022-08-22 13:30:00|681.05|673.25|677.62|669.82|683.2|675.4|677.39|669.59|995
1661175300000|2022-08-22 13:35:00|677.63|669.83|680.4|672.6|681.1|673.3|675.34|667.54|902
1661175600000|2022-08-22 13:40:00|680.34|672.54|687.41|679.61|687.48|679.68|680.23|672.43|888
1661175900000|2022-08-22 13:45:00|687.44|679.64|683.33|675.53|688.82|681.02|683.22|675.42|926
1661176200000|2022-08-22 13:50:00|683.2|675.4|685.66|677.86|685.82|678.02|679.43|671.63|942
1661176500000|2022-08-22 13:55:00|685.7|677.9|684.11|676.31|687.05|679.25|684.1|676.3|805
1661176800000|2022-08-22 14:00:00|684.05|676.25|686.76|678.96|686.83|679.03|682.87|675.07|840
1661177100000|2022-08-22 14:05:00|686.79|678.99|685.44|677.64|688.2|680.4|684.1|676.3|892
1661177400000|2022-08-22 14:10:00|685.46|677.66|682.16|674.36|686.06|678.26|681.88|674.08|858
1661177700000|2022-08-22 14:15:00|682.18|674.38|681.68|673.88|683.33|675.53|681.07|673.27|742
1661178000000|2022-08-22 14:20:00|681.67|673.87|678.58|670.78|681.68|673.88|678.51|670.71|729
1661178300000|2022-08-22 14:25:00|678.57|670.77|680.99|673.19|681.25|673.45|678.23|670.43|718
1661178600000|2022-08-22 14:30:00|680.97|673.17|681.78|673.98|683.27|675.47|680.53|672.73|735
1661178900000|2022-08-22 14:35:00|681.79|673.99|685|677.2|686.04|678.24|681.65|673.85|774
1661179200000|2022-08-22 14:40:00|684.88|677.08|684.86|677.06|686.42|678.62|684.21|676.41|760
1661179500000|2022-08-22 14:45:00|684.84|677.04|684.15|676.35|687.27|679.47|684.05|676.25|695
1661179800000|2022-08-22 14:50:00|684.17|676.37|682.67|674.87|684.91|677.11|681.67|673.87|764
1661180100000|2022-08-22 14:55:00|682.68|674.88|679.77|671.97|682.82|675.02|679.71|671.91|654
1661180400000|2022-08-22 15:00:00|679.75|671.95|683.47|675.67|683.57|675.77|679.15|671.35|724
1661180700000|2022-08-22 15:05:00|683.42|675.62|684.01|676.21|684.93|677.13|682.48|674.68|652
1661181000000|2022-08-22 15:10:00|683.98|676.18|685.48|677.68|685.48|677.68|682|674.2|663
1661181300000|2022-08-22 15:15:00|685.47|677.67|688.95|681.15|688.95|681.15|685.38|677.58|679
1661181600000|2022-08-22 15:20:00|688.96|681.16|689.05|681.25|690.01|682.21|688.21|680.41|714
1661181900000|2022-08-22 15:25:00|689.06|681.26|686.13|678.33|689.32|681.52|686.13|678.33|708
1661182200000|2022-08-22 15:30:00|686.12|678.32|687.5|679.7|688.06|680.26|685.58|677.78|612
1661182500000|2022-08-22 15:35:00|687.49|679.69|686.36|678.56|688.31|680.51|685.85|678.05|649
1661182800000|2022-08-22 15:40:00|686.34|678.54|689.31|681.51|691.32|683.52|686.34|678.54|810
1661183100000|2022-08-22 15:45:00|689.3|681.5|690.35|682.55|691.98|684.18|688.97|681.17|764
1661183400000|2022-08-22 15:50:00|690.34|682.54|692.44|684.64|692.83|685.03|689.71|681.91|828
1661183700000|2022-08-22 15:55:00|692.43|684.63|692.31|684.51|693.26|685.46|691.61|683.81|688
1661184000000|2022-08-22 16:00:00|692.3|684.5|694.63|686.83|695.61|687.81|692.14|684.34|886
1661184300000|2022-08-22 16:05:00|694.62|686.82|691.89|684.09|694.95|687.15|691.08|683.28|749
1661184600000|2022-08-22 16:10:00|691.9|684.1|689.65|681.85|693.18|685.38|689.23|681.43|690
1661184900000|2022-08-22 16:15:00|689.66|681.86|691.71|683.91|692.5|684.7|689.57|681.77|666
1661185200000|2022-08-22 16:20:00|691.7|683.9|692.54|684.74|693.68|685.88|691.39|683.59|580
1661185500000|2022-08-22 16:25:00|692.52|684.72|691.32|683.52|692.73|684.93|689.78|681.98|734
1661185800000|2022-08-22 16:30:00|691.53|683.73|689.71|681.91|692.61|684.81|689.71|681.91|555
1661186100000|2022-08-22 16:35:00|689.74|681.94|690.92|683.12|691.71|683.91|689.73|681.93|545
1661186400000|2022-08-22 16:40:00|690.95|683.15|689.77|681.97|691.18|683.38|689.63|681.83|666
1661186700000|2022-08-22 16:45:00|689.78|681.98|691.52|683.72|691.57|683.77|689.23|681.43|679
1661187000000|2022-08-22 16:50:00|691.53|683.73|691.13|683.33|692.38|684.58|690.47|682.67|586
1661187300000|2022-08-22 16:55:00|691.12|683.32|691.38|683.58|691.65|683.85|690.46|682.66|465
1661187600000|2022-08-22 17:00:00|691.4|683.6|690.51|682.71|692.27|684.47|690.5|682.7|561
1661187900000|2022-08-22 17:05:00|690.5|682.7|691.11|683.31|691.31|683.51|689.02|681.22|619
1661188200000|2022-08-22 17:10:00|691.07|683.27|690.82|683.02|691.14|683.34|689.21|681.41|552
1661188500000|2022-08-22 17:15:00|690.8|683|690.29|682.49|690.94|683.14|689.32|681.52|524
1661188800000|2022-08-22 17:20:00|690.38|682.58|689.94|682.14|690.48|682.68|689.3|681.5|444
1661189100000|2022-08-22 17:25:00|689.96|682.16|689.86|682.06|690.41|682.61|689.41|681.61|469
1661189400000|2022-08-22 17:30:00|689.84|682.04|688.24|680.44|690.65|682.85|687.96|680.16|610
1661189700000|2022-08-22 17:35:00|688.22|680.42|689.99|682.19|690.74|682.94|688.14|680.34|584
1661190000000|2022-08-22 17:40:00|689.92|682.12|688.78|680.98|689.92|682.12|688.7|680.9|437
1661190300000|2022-08-22 17:45:00|688.79|680.99|689.09|681.29|689.57|681.77|688.67|680.87|502
1661190600000|2022-08-22 17:50:00|689.11|681.31|689.71|681.91|690.08|682.28|688.66|680.86|482
1661190900000|2022-08-22 17:55:00|689.65|681.85|690.21|682.41|690.25|682.45|688.09|680.29|485
1661191200000|2022-08-22 18:00:00|690.23|682.43|688.48|680.68|690.3|682.5|688.3|680.5|599
1661191500000|2022-08-22 18:05:00|688.5|680.7|688.08|680.28|689.54|681.74|687.37|679.57|439
1661191800000|2022-08-22 18:10:00|688.06|680.26|687.53|679.73|688.5|680.7|687.12|679.32|458
1661192100000|2022-08-22 18:15:00|687.51|679.71|687.69|679.89|688.1|680.3|686.07|678.27|604
1661192400000|2022-08-22 18:20:00|687.68|679.88|687.39|679.59|688.94|681.14|687.3|679.5|564
1661192700000|2022-08-22 18:25:00|687.42|679.62|687.95|680.15|688.51|680.71|687.25|679.45|448
1661193000000|2022-08-22 18:30:00|687.94|680.14|686.23|678.43|688|680.2|685.2|677.4|665
1661193300000|2022-08-22 18:35:00|686.19|678.39|684.2|676.4|686.3|678.5|684.2|676.4|544
1661193600000|2022-08-22 18:40:00|684.43|676.63|682.16|674.36|684.57|676.77|682.11|674.31|681
1661193900000|2022-08-22 18:45:00|682.17|674.37|683.5|675.7|683.5|675.7|681.67|673.87|734
1661194200000|2022-08-22 18:50:00|683.48|675.68|684.94|677.14|685.33|677.53|683.25|675.45|604
1661194500000|2022-08-22 18:55:00|684.93|677.13|684.43|676.63|684.96|677.16|682.97|675.17|459
1661194800000|2022-08-22 19:00:00|684.41|676.61|686.92|679.12|687.4|679.6|684.35|676.55|653
1661195100000|2022-08-22 19:05:00|686.93|679.13|686.29|678.49|687.09|679.29|685.16|677.36|522
1661195400000|2022-08-22 19:10:00|686.3|678.5|687.19|679.39|687.61|679.81|686.3|678.5|480
1661195700000|2022-08-22 19:15:00|687.21|679.41|687.3|679.5|688.64|680.84|687.21|679.41|433
1661196000000|2022-08-22 19:20:00|687.31|679.51|688.49|680.69|688.94|681.14|687.31|679.51|544
1661196300000|2022-08-22 19:25:00|688.51|680.71|685.24|677.44|689.01|681.21|684.94|677.14|701
1661196600000|2022-08-22 19:30:00|685.23|677.43|685.92|678.12|686.28|678.48|684.8|677|599
1661196900000|2022-08-22 19:35:00|685.93|678.13|686.95|679.15|687.24|679.44|685.86|678.06|484
1661197200000|2022-08-22 19:40:00|686.94|679.14|685.3|677.5|686.97|679.17|684.99|677.19|456
1661197500000|2022-08-22 19:45:00|685.31|677.51|684.77|676.97|686.04|678.24|684.76|676.96|386
1661197800000|2022-08-22 19:50:00|684.71|676.91|685.94|678.14|687.27|679.47|684.61|676.81|642
1661198100000|2022-08-22 19:55:00|685.95|678.15|687.61|679.81|687.61|679.81|685.95|678.15|638
1661198400000|2022-08-22 20:00:00|687.62|679.82|693.52|685.72|694.01|686.21|687.62|679.82|810
1661198700000|2022-08-22 20:05:00|693.51|685.71|695.15|687.35|696.28|688.48|692.05|684.25|772
1661199000000|2022-08-22 20:10:00|695.14|687.34|692.55|684.75|695.67|687.87|691.86|684.06|708
1661199300000|2022-08-22 20:15:00|692.48|684.68|694.96|687.16|695.36|687.56|692.48|684.68|638
1661199600000|2022-08-22 20:20:00|694.97|687.17|695.26|687.46|697.44|689.64|694.49|686.69|735
1661199900000|2022-08-22 20:25:00|695.38|687.58|696.22|688.42|696.46|688.66|695.14|687.34|530
1661200200000|2022-08-22 20:30:00|696.21|688.41|695.92|688.12|698.5|690.7|695.83|688.03|598
1661200500000|2022-08-22 20:35:00|695.94|688.14|696.2|688.4|697.29|689.49|695.17|687.37|524
1661200800000|2022-08-22 20:40:00|696.21|688.41|694.73|686.93|696.25|688.45|694.29|686.49|425
1661201100000|2022-08-22 20:45:00|694.72|686.92|693.74|685.94|695.73|687.93|693.55|685.75|448
1661201400000|2022-08-22 20:50:00|693.69|685.89|693.83|686.03|694.84|687.04|693.3|685.5|544
1661201700000|2022-08-22 20:55:00|693.84|686.04|693.55|685.75|693.85|686.05|692.24|684.44|630
1661202000000|2022-08-22 21:00:00|693.47|685.67|693.07|685.27|694.79|686.99|692.92|685.12|453
1661202300000|2022-08-22 21:05:00|693.06|685.26|692.72|684.92|693.58|685.78|692.6|684.8|257
1661202600000|2022-08-22 21:10:00|692.66|684.86|690.48|682.68|692.69|684.89|689.92|682.12|398
1661202900000|2022-08-22 21:15:00|690.45|682.65|691.21|683.41|691.26|683.46|690.43|682.63|293
1661203200000|2022-08-22 21:20:00|691.22|683.42|691.51|683.71|692.23|684.43|691.22|683.42|270
1661203500000|2022-08-22 21:25:00|691.52|683.72|691.67|683.87|692.58|684.78|691.51|683.71|264
1661203800000|2022-08-22 21:30:00|691.66|683.86|690.61|682.81|691.67|683.87|690.58|682.78|283
1661204100000|2022-08-22 21:35:00|690.64|682.84|691.77|683.97|691.82|684.02|689.47|681.67|389
1661204400000|2022-08-22 21:40:00|691.76|683.96|690.77|682.97|692.53|684.73|690.76|682.96|246
1661204700000|2022-08-22 21:45:00|690.78|682.98|689.5|681.7|691.41|683.61|689.13|681.33|357
1661205000000|2022-08-22 21:50:00|689.49|681.69|689.88|682.08|690.76|682.96|689|681.2|415
1661205300000|2022-08-22 21:55:00|689.89|682.09|690.27|682.47|690.29|682.49|689.26|681.46|389
1661205600000|2022-08-22 22:00:00|690.25|682.45|691.55|683.75|691.85|684.05|689.26|681.46|514
1661205900000|2022-08-22 22:05:00|691.54|683.74|693.4|685.6|693.64|685.84|691.32|683.52|468
1661206200000|2022-08-22 22:10:00|693.41|685.61|692.94|685.14|693.64|685.84|692.82|685.02|382
1661206500000|2022-08-22 22:15:00|692.95|685.15|695.12|687.32|695.65|687.85|692.29|684.49|568
1661206800000|2022-08-22 22:20:00|695.11|687.31|695.35|687.55|696.52|688.72|694.91|687.11|583
1661207100000|2022-08-22 22:25:00|695.34|687.54|695.15|687.35|695.87|688.07|694.29|686.49|407
1661207400000|2022-08-22 22:30:00|695.16|687.36|696.79|688.99|696.8|689|694.6|686.8|462
1661207700000|2022-08-22 22:35:00|696.8|689|696.65|688.85|697.9|690.1|696.17|688.37|562
1661208000000|2022-08-22 22:40:00|696.66|688.86|697.54|689.74|697.61|689.81|696.25|688.45|418
1661208300000|2022-08-22 22:45:00|697.53|689.73|697.7|689.9|701.17|693.37|697.41|689.61|625
1661208600000|2022-08-22 22:50:00|697.69|689.89|697.51|689.71|697.85|690.05|695.87|688.07|527
1661208900000|2022-08-22 22:55:00|697.5|689.7|696.94|689.14|697.54|689.74|696.34|688.54|332
1661209200000|2022-08-22 23:00:00|696.93|689.13|698.15|690.35|698.89|691.09|696|688.2|531
1661209500000|2022-08-22 23:05:00|698.14|690.34|699.08|691.28|701.48|693.68|698.09|690.29|587
1661209800000|2022-08-22 23:10:00|699.07|691.27|699.49|691.69|700.67|692.87|699.07|691.27|507
1661210100000|2022-08-22 23:15:00|699.51|691.71|699.22|691.42|700.4|692.6|698.36|690.56|442
1661210400000|2022-08-22 23:20:00|699.26|691.46|698.78|690.98|699.67|691.87|698.45|690.65|326
1661210700000|2022-08-22 23:25:00|698.8|691|697.94|690.14|699.86|692.06|697.88|690.08|466
1661211000000|2022-08-22 23:30:00|697.95|690.15|699.43|691.63|699.94|692.14|696.83|689.03|479
1661211300000|2022-08-22 23:35:00|699.42|691.62|701.73|693.93|701.82|694.02|699.27|691.47|521
1661211600000|2022-08-22 23:40:00|701.75|693.95|703.3|695.5|703.81|696.01|701.5|693.7|785
1661211900000|2022-08-22 23:45:00|703.25|695.45|706.52|698.72|707.17|699.37|702.98|695.18|806
1661212200000|2022-08-22 23:50:00|706.55|698.75|708.48|700.68|708.99|701.19|706.24|698.44|720
1661212500000|2022-08-22 23:55:00|708.46|700.66|708.33|700.53|708.98|701.18|707.51|699.71|634
1661212800000|2022-08-23 00:00:00|708.36|700.56|708.8|701|710|702.2|707.67|699.87|701
1661213100000|2022-08-23 00:05:00|708.83|701.03|710.63|702.83|711.16|703.36|708.15|700.35|709
1661213400000|2022-08-23 00:10:00|710.6|702.8|710.35|702.55|711.05|703.25|709.59|701.79|562
1661213700000|2022-08-23 00:15:00|710.37|702.57|710.54|702.74|712.08|704.28|709.13|701.33|724
1661214000000|2022-08-23 00:20:00|710.53|702.73|709.38|701.58|710.84|703.04|708.83|701.03|645
1661214300000|2022-08-23 00:25:00|709.35|701.55|712.7|704.9|713.66|705.86|709.35|701.55|670
1661214600000|2022-08-23 00:30:00|712.68|704.88|712.88|705.08|713.17|705.37|711.61|703.81|724
1661214900000|2022-08-23 00:35:00|712.9|705.1|711.76|703.96|713.9|706.1|711.6|703.8|576
1661215200000|2022-08-23 00:40:00|711.75|703.95|710.58|702.78|712.75|704.95|710.38|702.58|555
1661215500000|2022-08-23 00:45:00|710.59|702.79|711.85|704.05|712.58|704.78|710.19|702.39|651
1661215800000|2022-08-23 00:50:00|711.86|704.06|710.27|702.47|711.91|704.11|709.93|702.13|608
1661216100000|2022-08-23 00:55:00|710.29|702.49|711.28|703.48|711.68|703.88|710.29|702.49|560
1661216400000|2022-08-23 01:00:00|711.3|703.5|712.21|704.41|712.85|705.05|711.04|703.24|542
1661216700000|2022-08-23 01:05:00|712.17|704.37|713.52|705.72|713.52|705.72|711.72|703.92|470
1661217000000|2022-08-23 01:10:00|713.51|705.71|716.08|708.28|716.08|708.28|713.3|705.5|722
1661217300000|2022-08-23 01:15:00|716.09|708.29|715.55|707.75|716.48|708.68|714.71|706.91|572
1661217600000|2022-08-23 01:20:00|715.56|707.76|713.46|705.66|715.8|708|713.14|705.34|493
1661217900000|2022-08-23 01:25:00|713.47|705.67|713.58|705.78|714.22|706.42|712.74|704.94|496
1661218200000|2022-08-23 01:30:00|713.59|705.79|716.6|708.8|716.6|708.8|713.58|705.78|589
1661218500000|2022-08-23 01:35:00|716.62|708.82|714.69|706.89|716.87|709.07|714.21|706.41|479
1661218800000|2022-08-23 01:40:00|714.7|706.9|714.19|706.39|715.24|707.44|714.05|706.25|463
1661219100000|2022-08-23 01:45:00|714.25|706.45|713.82|706.02|715.35|707.55|713.79|705.99|511
1661219400000|2022-08-23 01:50:00|713.81|706.01|713.51|705.71|714.03|706.23|712.15|704.35|595
1661219700000|2022-08-23 01:55:00|713.53|705.73|713.1|705.3|713.63|705.83|712.72|704.92|402
1661220000000|2022-08-23 02:00:00|713.15|705.35|712.73|704.93|713.41|705.61|712.67|704.87|384
1661220300000|2022-08-23 02:05:00|712.71|704.91|710.92|703.12|712.71|704.91|710.78|702.98|467
1661220600000|2022-08-23 02:10:00|710.93|703.13|710.8|703|711.07|703.27|709.82|702.02|534
1661220900000|2022-08-23 02:15:00|710.79|702.99|710.65|702.85|711.4|703.6|710.54|702.74|501
1661221200000|2022-08-23 02:20:00|710.67|702.87|710.95|703.15|711.14|703.34|710.26|702.46|491
1661221500000|2022-08-23 02:25:00|710.97|703.17|710.64|702.84|711.01|703.21|710.28|702.48|423
1661221800000|2022-08-23 02:30:00|710.62|702.82|709.55|701.75|710.95|703.15|708.9|701.1|458
1661222100000|2022-08-23 02:35:00|709.56|701.76|709.82|702.02|711.2|703.4|709.29|701.49|509
1661222400000|2022-08-23 02:40:00|709.81|702.01|709.45|701.65|710.06|702.26|709.23|701.43|331
1661222700000|2022-08-23 02:45:00|709.46|701.66|711.69|703.89|711.92|704.12|709.46|701.66|468
1661223000000|2022-08-23 02:50:00|711.68|703.88|711.04|703.24|711.82|704.02|710.75|702.95|325
1661223300000|2022-08-23 02:55:00|710.99|703.19|712.63|704.83|713.19|705.39|710.99|703.19|495
1661223600000|2022-08-23 03:00:00|712.55|704.75|712.17|704.37|713.25|705.45|711.36|703.56|450
1661223900000|2022-08-23 03:05:00|712.16|704.36|712.69|704.89|713.85|706.05|712.16|704.36|501
1661224200000|2022-08-23 03:10:00|712.62|704.82|713.67|705.87|713.8|706|712.43|704.63|417
1661224500000|2022-08-23 03:15:00|713.69|705.89|712.46|704.66|713.74|705.94|712.18|704.38|352
1661224800000|2022-08-23 03:20:00|712.51|704.71|711.77|703.97|713.23|705.43|711.72|703.92|405
1661225100000|2022-08-23 03:25:00|711.79|703.99|711.42|703.62|712.34|704.54|711.33|703.53|400
1661225400000|2022-08-23 03:30:00|711.41|703.61|712.82|705.02|713.09|705.29|711.2|703.4|445
1661225700000|2022-08-23 03:35:00|712.81|705.01|712.2|704.4|712.86|705.06|711.23|703.43|424
1661226000000|2022-08-23 03:40:00|712.21|704.41|711.9|704.1|712.33|704.53|711.37|703.57|383
1661226300000|2022-08-23 03:45:00|711.92|704.12|710.73|702.93|712.06|704.26|710.23|702.43|460
1661226600000|2022-08-23 03:50:00|710.68|702.88|710.76|702.96|711.6|703.8|710.67|702.87|424
1661226900000|2022-08-23 03:55:00|710.71|702.91|708.68|700.88|710.95|703.15|708.01|700.21|656
1661227200000|2022-08-23 04:00:00|708.7|700.9|710.02|702.22|710.15|702.35|708.42|700.62|528
1661227500000|2022-08-23 04:05:00|709.9|702.1|708.91|701.11|710.23|702.43|708.73|700.93|462
1661227800000|2022-08-23 04:10:00|708.92|701.12|707.25|699.45|709.23|701.43|707.09|699.29|523
1661228100000|2022-08-23 04:15:00|707.24|699.44|707.71|699.91|708.03|700.23|706.82|699.02|468
1661228400000|2022-08-23 04:20:00|707.72|699.92|707.93|700.13|708.23|700.43|707.08|699.28|483
1661228700000|2022-08-23 04:25:00|707.96|700.16|707.08|699.28|708.41|700.61|707.06|699.26|360
1661229000000|2022-08-23 04:30:00|707.09|699.29|707.11|699.31|708.37|700.57|706.89|699.09|355
1661229300000|2022-08-23 04:35:00|707.12|699.32|708.23|700.43|708.25|700.45|706.36|698.56|409
1661229600000|2022-08-23 04:40:00|708.21|700.41|706.88|699.08|708.31|700.51|706.74|698.94|406
1661229900000|2022-08-23 04:45:00|706.86|699.06|706.04|698.24|707.79|699.99|705.85|698.05|417
1661230200000|2022-08-23 04:50:00|706.08|698.28|706.66|698.86|706.88|699.08|705.97|698.17|340
1661230500000|2022-08-23 04:55:00|706.65|698.85|705.97|698.17|706.89|699.09|705.95|698.15|341
1661230800000|2022-08-23 05:00:00|705.94|698.14|706.79|698.99|707.33|699.53|705.78|697.98|495
1661231100000|2022-08-23 05:05:00|706.78|698.98|704.74|696.94|706.78|698.98|704.21|696.41|485
1661231400000|2022-08-23 05:10:00|704.73|696.93|705.39|697.59|705.82|698.02|704.7|696.9|381
1661231700000|2022-08-23 05:15:00|705.37|697.57|702.78|694.98|705.59|697.79|702.46|694.66|592
1661232000000|2022-08-23 05:20:00|702.79|694.99|702.26|694.46|703.37|695.57|701.46|693.66|606
1661232300000|2022-08-23 05:25:00|702.28|694.48|699.3|691.5|702.28|694.48|699.02|691.22|709
1661232600000|2022-08-23 05:30:00|699.27|691.47|692.9|685.1|699.65|691.85|692.68|684.88|883
1661232900000|2022-08-23 05:35:00|692.73|684.93|690.97|683.17|694.62|686.82|690.81|683.01|806
1661233200000|2022-08-23 05:40:00|690.89|683.09|689.36|681.56|691.2|683.4|688.43|680.63|685
1661233500000|2022-08-23 05:45:00|689.38|681.58|685.45|677.65|689.38|681.58|685.39|677.59|820
1661233800000|2022-08-23 05:50:00|685.44|677.64|683.77|675.97|685.76|677.96|682.84|675.04|655
1661234100000|2022-08-23 05:55:00|683.8|676|681.82|674.02|683.93|676.13|681.76|673.96|687
1661234400000|2022-08-23 06:00:00|681.79|673.99|686.04|678.24|686.34|678.54|681.47|673.67|773
1661234700000|2022-08-23 06:05:00|686.02|678.22|682.97|675.17|686.03|678.23|682.34|674.54|599
1661235000000|2022-08-23 06:10:00|683.03|675.23|684.38|676.58|685.06|677.26|682.72|674.92|830
1661235300000|2022-08-23 06:15:00|684.36|676.56|684.71|676.91|685.51|677.71|684.22|676.42|583
1661235600000|2022-08-23 06:20:00|684.7|676.9|685.93|678.13|686.29|678.49|683.79|675.99|613
1661235900000|2022-08-23 06:25:00|685.98|678.18|685.95|678.15|686.12|678.32|685.11|677.31|499
1661236200000|2022-08-23 06:30:00|685.96|678.16|687.95|680.15|687.98|680.18|685.74|677.94|541
1661236500000|2022-08-23 06:35:00|687.97|680.17|689.84|682.04|689.84|682.04|687.8|680|609
1661236800000|2022-08-23 06:40:00|689.8|682|689.39|681.59|689.96|682.16|688.9|681.1|518
1661237100000|2022-08-23 06:45:00|689.38|681.58|690.09|682.29|690.32|682.52|688.98|681.18|388
1661237400000|2022-08-23 06:50:00|690.15|682.35|689.68|681.88|691.23|683.43|689.68|681.88|521
1661237700000|2022-08-23 06:55:00|689.7|681.9|690.35|682.55|690.51|682.71|689.7|681.9|428
1661238000000|2022-08-23 07:00:00|690.45|682.65|691.99|684.19|692.27|684.47|689.46|681.66|577
1661238300000|2022-08-23 07:05:00|692|684.2|694.39|686.59|694.41|686.61|692|684.2|787
1661238600000|2022-08-23 07:10:00|694.37|686.57|694.41|686.61|694.53|686.73|693.25|685.45|610
1661238900000|2022-08-23 07:15:00|694.39|686.59|695.37|687.57|696.46|688.66|693.95|686.15|738
1661239200000|2022-08-23 07:20:00|695.35|687.55|696.59|688.79|696.72|688.92|694.83|687.03|581
1661239500000|2022-08-23 07:25:00|696.58|688.78|695.96|688.16|696.98|689.18|695.23|687.43|514
1661239800000|2022-08-23 07:30:00|695.95|688.15|694.29|686.49|696.21|688.41|693.86|686.06|630
1661240100000|2022-08-23 07:35:00|694.32|686.52|695.87|688.07|695.91|688.11|693.9|686.1|542
1661240400000|2022-08-23 07:40:00|695.82|688.02|697.06|689.26|697.1|689.3|695.72|687.92|575
1661240700000|2022-08-23 07:45:00|697.05|689.25|697.76|689.96|698.09|690.29|696.02|688.22|713
1661241000000|2022-08-23 07:50:00|697.75|689.95|697.07|689.27|697.81|690.01|696.26|688.46|480
1661241300000|2022-08-23 07:55:00|697.05|689.25|698.13|690.33|698.27|690.47|697.05|689.25|577
1661241600000|2022-08-23 08:00:00|698|690.2|700.52|692.72|700.65|692.85|697.92|690.12|736
1661241900000|2022-08-23 08:05:00|700.53|692.73|702.63|694.83|703.32|695.52|700.22|692.42|679
1661242200000|2022-08-23 08:10:00|702.56|694.76|706.12|698.32|706.79|698.99|702.56|694.76|785
1661242500000|2022-08-23 08:15:00|706.04|698.24|706.77|698.97|707.69|699.89|704.25|696.45|775
1661242800000|2022-08-23 08:20:00|706.78|698.98|708.36|700.56|709.1|701.3|705.76|697.96|663
1661243100000|2022-08-23 08:25:00|708.32|700.52|706.27|698.47|708.64|700.84|706.13|698.33|573
1661243400000|2022-08-23 08:30:00|706.24|698.44|709.79|701.99|710|702.2|705.85|698.05|604
1661243700000|2022-08-23 08:35:00|709.8|702|709.91|702.11|711.12|703.32|709.57|701.77|636
1661244000000|2022-08-23 08:40:00|709.94|702.14|710.18|702.38|711.51|703.71|709.65|701.85|637
1661244300000|2022-08-23 08:45:00|710.2|702.4|707.77|699.97|710.41|702.61|707.59|699.79|603
1661244600000|2022-08-23 08:50:00|707.75|699.95|708.58|700.78|709.12|701.32|707.57|699.77|411
1661244900000|2022-08-23 08:55:00|708.44|700.64|707.19|699.39|708.57|700.77|707.08|699.28|476
1661245200000|2022-08-23 09:00:00|707.11|699.31|707.95|700.15|708.09|700.29|706.96|699.16|490
1661245500000|2022-08-23 09:05:00|707.96|700.16|708.51|700.71|709.1|701.3|707.96|700.16|483
1661245800000|2022-08-23 09:10:00|708.3|700.5|708.31|700.51|709|701.2|707.67|699.87|381
1661246100000|2022-08-23 09:15:00|708.28|700.48|702.37|694.57|708.38|700.58|702.35|694.55|766
1661246400000|2022-08-23 09:20:00|702.39|694.59|705|697.2|705.05|697.25|701.12|693.32|762
1661246700000|2022-08-23 09:25:00|704.97|697.17|702.71|694.91|705.05|697.25|702.65|694.85|551
1661247000000|2022-08-23 09:30:00|702.7|694.9|702.9|695.1|703.77|695.97|701.96|694.16|509
1661247300000|2022-08-23 09:35:00|702.85|695.05|702.74|694.94|703.62|695.82|702.05|694.25|483
1661247600000|2022-08-23 09:40:00|702.69|694.89|703.07|695.27|703.8|696|702.66|694.86|432
1661247900000|2022-08-23 09:45:00|703.06|695.26|710.54|702.74|711.28|703.48|702.71|694.91|891
1661248200000|2022-08-23 09:50:00|710.55|702.75|710.7|702.9|713.36|705.56|709.75|701.95|876
1661248500000|2022-08-23 09:55:00|710.69|702.89|709.06|701.26|711.12|703.32|709.06|701.26|724
1661248800000|2022-08-23 10:00:00|709.07|701.27|708.16|700.36|710.02|702.22|708.16|700.36|639
1661249100000|2022-08-23 10:05:00|708.14|700.34|708.61|700.81|708.91|701.11|706.14|698.34|859
1661249400000|2022-08-23 10:10:00|708.59|700.79|706.44|698.64|708.93|701.13|705.96|698.16|568
1661249700000|2022-08-23 10:15:00|706.45|698.65|705.77|697.97|707.03|699.23|705.74|697.94|480
1661250000000|2022-08-23 10:20:00|705.75|697.95|704.68|696.88|705.92|698.12|704.65|696.85|555
1661250300000|2022-08-23 10:25:00|704.69|696.89|705.53|697.73|705.94|698.14|704.61|696.81|480
1661250600000|2022-08-23 10:30:00|705.54|697.74|705.32|697.52|706.95|699.15|705.02|697.22|519
1661250900000|2022-08-23 10:35:00|705.34|697.54|706.28|698.48|706.33|698.53|704.86|697.06|352
1661251200000|2022-08-23 10:40:00|706.31|698.51|708.07|700.27|708.56|700.76|706.3|698.5|543
1661251500000|2022-08-23 10:45:00|708.08|700.28|707|699.2|709.57|701.77|706.93|699.13|526
1661251800000|2022-08-23 10:50:00|706.99|699.19|708.22|700.42|709.3|701.5|705.91|698.11|567
1661252100000|2022-08-23 10:55:00|708.2|700.4|708.34|700.54|709.13|701.33|706.91|699.11|494
1661252400000|2022-08-23 11:00:00|708.33|700.53|706.96|699.16|708.44|700.64|706.87|699.07|472
1661252700000|2022-08-23 11:05:00|706.97|699.17|706.93|699.13|707.41|699.61|705.68|697.88|558
1661253000000|2022-08-23 11:10:00|706.87|699.07|704.57|696.77|706.9|699.1|704.45|696.65|452
1661253300000|2022-08-23 11:15:00|704.58|696.78|705.01|697.21|706.31|698.51|704.55|696.75|459
1661253600000|2022-08-23 11:20:00|704.99|697.19|705.97|698.17|707.13|699.33|704.93|697.13|516
1661253900000|2022-08-23 11:25:00|705.96|698.16|707.84|700.04|708.48|700.68|705.96|698.16|574
1661254200000|2022-08-23 11:30:00|707.82|700.02|706.01|698.21|708.26|700.46|705.52|697.72|511
1661254500000|2022-08-23 11:35:00|706.02|698.22|707.46|699.66|708.32|700.52|706|698.2|482
1661254800000|2022-08-23 11:40:00|707.5|699.7|707.33|699.53|707.63|699.83|706.67|698.87|363
1661255100000|2022-08-23 11:45:00|707.34|699.54|711.57|703.77|711.57|703.77|706.2|698.4|624
1661255400000|2022-08-23 11:50:00|711.56|703.76|710.82|703.02|711.85|704.05|710.13|702.33|699
1661255700000|2022-08-23 11:55:00|710.9|703.1|712.46|704.66|712.66|704.86|710.83|703.03|488
1661256000000|2022-08-23 12:00:00|712.52|704.72|713.09|705.29|713.99|706.19|712.09|704.29|659
1661256300000|2022-08-23 12:05:00|713.1|705.3|711.72|703.92|715.01|707.21|711.72|703.92|564
1661256600000|2022-08-23 12:10:00|711.7|703.9|710.79|702.99|712.47|704.67|710.76|702.96|589
1661256900000|2022-08-23 12:15:00|710.78|702.98|708.98|701.18|710.96|703.16|707.72|699.92|653
1661257200000|2022-08-23 12:20:00|709.01|701.21|708.29|700.49|709.49|701.69|708.2|700.4|603
1661257500000|2022-08-23 12:25:00|708.28|700.48|707.62|699.82|708.4|700.6|707.43|699.63|522
1661257800000|2022-08-23 12:30:00|707.63|699.83|707.19|699.39|707.9|700.1|705.76|697.96|642
1661258100000|2022-08-23 12:35:00|707.2|699.4|705.32|697.52|707.2|699.4|705.27|697.47|498
1661258400000|2022-08-23 12:40:00|705.34|697.54|706.37|698.57|707.86|700.06|705.34|697.54|612
1661258700000|2022-08-23 12:45:00|706.39|698.59|704.68|696.88|707.83|700.03|704.63|696.83|627
1661259000000|2022-08-23 12:50:00|704.67|696.87|705.41|697.61|706.39|698.59|704.64|696.84|644
1661259300000|2022-08-23 12:55:00|705.42|697.62|704.3|696.5|705.42|697.62|703.39|695.59|536
1661259600000|2022-08-23 13:00:00|704.29|696.49|703.82|696.02|705.12|697.32|702.84|695.04|611
1661259900000|2022-08-23 13:05:00|703.83|696.03|704.63|696.83|705.13|697.33|703.28|695.48|518
1661260200000|2022-08-23 13:10:00|704.61|696.81|705.39|697.59|705.56|697.76|703.46|695.66|449
1661260500000|2022-08-23 13:15:00|705.28|697.48|706.67|698.87|706.72|698.92|704.79|696.99|441
1661260800000|2022-08-23 13:20:00|706.66|698.86|710.38|702.58|710.66|702.86|706.6|698.8|631
1661261100000|2022-08-23 13:25:00|710.33|702.53|709.38|701.58|711.46|703.66|709.29|701.49|622
1661261400000|2022-08-23 13:30:00|709.46|701.66|711.98|704.18|712.36|704.56|709.33|701.53|918
1661261700000|2022-08-23 13:35:00|712|704.2|710.59|702.79|715.77|707.97|710.57|702.77|945
1661262000000|2022-08-23 13:40:00|710.65|702.85|706.13|698.33|712.13|704.33|705.74|697.94|895
1661262300000|2022-08-23 13:45:00|706.12|698.32|711.98|704.18|712.48|704.68|705.93|698.13|916
1661262600000|2022-08-23 13:50:00|712.01|704.21|713.2|705.4|714.98|707.18|711.84|704.04|945
1661262900000|2022-08-23 13:55:00|713.17|705.37|717.7|709.9|717.75|709.95|712.05|704.25|892
1661263200000|2022-08-23 14:00:00|717.66|709.86|718.93|711.13|720.95|713.15|717.44|709.64|996
1661263500000|2022-08-23 14:05:00|718.94|711.14|722.69|714.89|722.9|715.1|718.4|710.6|941
1661263800000|2022-08-23 14:10:00|722.68|714.88|727.39|719.59|727.69|719.89|722.01|714.21|918
1661264100000|2022-08-23 14:15:00|727.41|719.61|724.91|717.11|729.13|721.33|722.3|714.5|912
1661264400000|2022-08-23 14:20:00|724.9|717.1|725.12|717.32|726.31|718.51|724.13|716.33|856
1661264700000|2022-08-23 14:25:00|725.1|717.3|724.38|716.58|725.42|717.62|723.56|715.76|831
1661265000000|2022-08-23 14:30:00|724.39|716.59|726.27|718.47|727.02|719.22|723.02|715.22|780
1661265300000|2022-08-23 14:35:00|726.11|718.31|723.36|715.56|726.41|718.61|723.34|715.54|759
1661265600000|2022-08-23 14:40:00|723.41|715.61|723.71|715.91|724.1|716.3|721.02|713.22|767
1661265900000|2022-08-23 14:45:00|723.72|715.92|722.75|714.95|723.77|715.97|721.87|714.07|734
1661266200000|2022-08-23 14:50:00|722.74|714.94|719.85|712.05|723.79|715.99|719.06|711.26|813
1661266500000|2022-08-23 14:55:00|719.88|712.08|718.04|710.24|720.07|712.27|717.11|709.31|756
1661266800000|2022-08-23 15:00:00|718.02|710.22|716.04|708.24|718.19|710.39|715.85|708.05|818
1661267100000|2022-08-23 15:05:00|715.98|708.18|716.49|708.69|717.7|709.9|714.68|706.88|757
1661267400000|2022-08-23 15:10:00|716.53|708.73|719.29|711.49|719.42|711.62|715.86|708.06|775
1661267700000|2022-08-23 15:15:00|719.31|711.51|720.97|713.17|722.4|714.6|718.56|710.76|813
1661268000000|2022-08-23 15:20:00|720.94|713.14|720.34|712.54|722.03|714.23|720.29|712.49|698
1661268300000|2022-08-23 15:25:00|720.36|712.56|720.05|712.25|720.43|712.63|718.26|710.46|696
1661268600000|2022-08-23 15:30:00|719.94|712.14|717.82|710.02|720.76|712.96|717.6|709.8|752
1661268900000|2022-08-23 15:35:00|717.81|710.01|721.16|713.36|722.36|714.56|717.8|710|716
1661269200000|2022-08-23 15:40:00|721.15|713.35|721.38|713.58|721.92|714.12|721.13|713.33|620
1661269500000|2022-08-23 15:45:00|721.39|713.59|724|716.2|724.12|716.32|721.37|713.57|497
1661269800000|2022-08-23 15:50:00|723.98|716.18|728.02|720.22|728.67|720.87|723.97|716.17|639
1661270100000|2022-08-23 15:55:00|728.01|720.21|727.56|719.76|729.57|721.77|726.79|718.99|632
1661270400000|2022-08-23 16:00:00|727.58|719.78|725.27|717.47|728.48|720.68|724.87|717.07|699
1661270700000|2022-08-23 16:05:00|725.28|717.48|724.87|717.07|725.34|717.54|723.85|716.05|553
1661271000000|2022-08-23 16:10:00|724.86|717.06|723.24|715.44|724.87|717.07|721.62|713.82|611
1661271300000|2022-08-23 16:15:00|723.22|715.42|720.4|712.6|723.27|715.47|720.35|712.55|683
1661271600000|2022-08-23 16:20:00|720.38|712.58|719.37|711.57|720.58|712.78|717.66|709.86|764
1661271900000|2022-08-23 16:25:00|719.35|711.55|719.23|711.43|720.7|712.9|718.93|711.13|586
1661272200000|2022-08-23 16:30:00|719.25|711.45|719.96|712.16|720.2|712.4|718.83|711.03|736
1661272500000|2022-08-23 16:35:00|719.94|712.14|722.83|715.03|723.41|715.61|719.94|712.14|730
1661272800000|2022-08-23 16:40:00|722.85|715.05|722.92|715.12|723.19|715.39|722.54|714.74|602
1661273100000|2022-08-23 16:45:00|722.91|715.11|720.93|713.13|722.98|715.18|720.92|713.12|543
1661273400000|2022-08-23 16:50:00|720.97|713.17|721.52|713.72|722.16|714.36|720.79|712.99|464
1661273700000|2022-08-23 16:55:00|721.47|713.67|722.63|714.83|723.04|715.24|721.11|713.31|623
1661274000000|2022-08-23 17:00:00|722.64|714.84|722.42|714.62|724.13|716.33|722.32|714.52|586
1661274300000|2022-08-23 17:05:00|722.43|714.63|722.34|714.54|722.72|714.92|721.76|713.96|505
1661274600000|2022-08-23 17:10:00|722.35|714.55|723.4|715.6|723.49|715.69|721.5|713.7|384
1661274900000|2022-08-23 17:15:00|723.39|715.59|722.4|714.6|723.43|715.63|721.54|713.74|431
1661275200000|2022-08-23 17:20:00|722.43|714.63|722.16|714.36|723.35|715.55|722.09|714.29|484
1661275500000|2022-08-23 17:25:00|722.17|714.37|724.14|716.34|724.25|716.45|722.13|714.33|510
1661275800000|2022-08-23 17:30:00|724.13|716.33|725.44|717.64|726.13|718.33|724.09|716.29|645
1661276100000|2022-08-23 17:35:00|725.45|717.65|723.53|715.73|725.45|717.65|723.38|715.58|520
1661276400000|2022-08-23 17:40:00|723.52|715.72|722.94|715.14|724.17|716.37|722.44|714.64|565
1661276700000|2022-08-23 17:45:00|722.96|715.16|722.93|715.13|723.93|716.13|721.83|714.03|475
1661277000000|2022-08-23 17:50:00|722.88|715.08|722.29|714.49|722.98|715.18|721.98|714.18|422
1661277300000|2022-08-23 17:55:00|722.3|714.5|722.31|714.51|723.02|715.22|722.26|714.46|410
1661277600000|2022-08-23 18:00:00|722.3|714.5|722.2|714.4|722.69|714.89|722|714.2|497
1661277900000|2022-08-23 18:05:00|722.13|714.33|722.01|714.21|722.69|714.89|721.93|714.13|408
1661278200000|2022-08-23 18:10:00|722|714.2|721.38|713.58|722.01|714.21|720.12|712.32|603
1661278500000|2022-08-23 18:15:00|721.43|713.63|724.21|716.41|724.36|716.56|721.35|713.55|598
1661278800000|2022-08-23 18:20:00|724.22|716.42|738.72|730.92|738.72|730.92|724.18|716.38|929
1661279100000|2022-08-23 18:25:00|738.62|730.82|734.29|726.49|738.85|731.05|732.37|724.57|907
1661279400000|2022-08-23 18:30:00|734.27|726.47|731.44|723.64|734.76|726.96|730.66|722.86|721
1661279700000|2022-08-23 18:35:00|731.46|723.66|732|724.2|733.13|725.33|730.87|723.07|678
1661280000000|2022-08-23 18:40:00|732.02|724.22|730.76|722.96|733.06|725.26|730.59|722.79|548
1661280300000|2022-08-23 18:45:00|730.78|722.98|730.41|722.61|730.94|723.14|729.58|721.78|553
1661280600000|2022-08-23 18:50:00|730.4|722.6|728.26|720.46|730.4|722.6|727.64|719.84|537
1661280900000|2022-08-23 18:55:00|728.25|720.45|728.59|720.79|729.23|721.43|726.63|718.83|551
1661281200000|2022-08-23 19:00:00|728.61|720.81|727.96|720.16|729.42|721.62|727.38|719.58|584
1661281500000|2022-08-23 19:05:00|727.92|720.12|727.79|719.99|728.4|720.6|727.1|719.3|527
1661281800000|2022-08-23 19:10:00|727.9|720.1|727.72|719.92|728.59|720.79|727.46|719.66|534
1661282100000|2022-08-23 19:15:00|727.73|719.93|728.54|720.74|728.69|720.89|727.09|719.29|561
1661282400000|2022-08-23 19:20:00|728.56|720.76|725.8|718|728.84|721.04|725.64|717.84|614
1661282700000|2022-08-23 19:25:00|725.78|717.98|726.65|718.85|727.37|719.57|725.15|717.35|612
1661283000000|2022-08-23 19:30:00|726.66|718.86|725.93|718.13|727.13|719.33|725.79|717.99|532
1661283300000|2022-08-23 19:35:00|725.91|718.11|725.6|717.8|726.18|718.38|724.67|716.87|665
1661283600000|2022-08-23 19:40:00|725.61|717.81|725.94|718.14|728.51|720.71|725.51|717.71|553
1661283900000|2022-08-23 19:45:00|725.96|718.16|726.56|718.76|726.99|719.19|725.47|717.67|516
1661284200000|2022-08-23 19:50:00|726.55|718.75|726.73|718.93|727.32|719.52|725.54|717.74|617
1661284500000|2022-08-23 19:55:00|726.58|718.78|727.14|719.34|728.49|720.69|726.58|718.78|588
1661284800000|2022-08-23 20:00:00|727.16|719.36|727.59|719.79|729.29|721.49|726.93|719.13|593
1661285100000|2022-08-23 20:05:00|727.61|719.81|727.58|719.78|728.28|720.48|727.5|719.7|432
1661285400000|2022-08-23 20:10:00|727.57|719.77|731.34|723.54|731.44|723.64|727.4|719.6|617
1661285700000|2022-08-23 20:15:00|731.33|723.53|729.54|721.74|731.33|723.53|728.46|720.66|480
1661286000000|2022-08-23 20:20:00|729.53|721.73|729.39|721.59|730.76|722.96|729.39|721.59|454
1661286300000|2022-08-23 20:25:00|729.38|721.58|730.3|722.5|732.59|724.79|729.16|721.36|618
1661286600000|2022-08-23 20:30:00|730.31|722.51|726.55|718.75|730.54|722.74|725.61|717.81|675
1661286900000|2022-08-23 20:35:00|726.59|718.79|725.5|717.7|726.93|719.13|725.36|717.56|500
1661287200000|2022-08-23 20:40:00|725.48|717.68|726.38|718.58|726.87|719.07|724.47|716.67|551
1661287500000|2022-08-23 20:45:00|726.39|718.59|725.95|718.15|726.66|718.86|725.03|717.23|498
1661287800000|2022-08-23 20:50:00|726.11|718.31|724.93|717.13|726.23|718.43|724.93|717.13|416
1661288100000|2022-08-23 20:55:00|724.89|717.09|724.6|716.8|726|718.2|724.09|716.29|499
1661288400000|2022-08-23 21:00:00|724.61|716.81|726.06|718.26|726.15|718.35|724.58|716.78|466
1661288700000|2022-08-23 21:05:00|726.07|718.27|725.39|717.59|726.73|718.93|724.97|717.17|399
1661289000000|2022-08-23 21:10:00|725.37|717.57|723.7|715.9|725.81|718.01|723.7|715.9|413
1661289300000|2022-08-23 21:15:00|723.71|715.91|723.35|715.55|723.87|716.07|723.03|715.23|304
1661289600000|2022-08-23 21:20:00|723.37|715.57|722.92|715.12|723.5|715.7|722.53|714.73|356
1661289900000|2022-08-23 21:25:00|722.97|715.17|723.39|715.59|723.51|715.71|722.86|715.06|323
1661290200000|2022-08-23 21:30:00|723.4|715.6|725.17|717.37|725.3|717.5|723.39|715.59|331
1661290500000|2022-08-23 21:35:00|725.16|717.36|726.06|718.26|726.14|718.34|725.11|717.31|277
1661290800000|2022-08-23 21:40:00|726.03|718.23|723.97|716.17|726.16|718.36|723.88|716.08|358
1661291100000|2022-08-23 21:45:00|724.05|716.25|724.3|716.5|724.96|717.16|723.79|715.99|297
1661291400000|2022-08-23 21:50:00|724.34|716.54|725.83|718.03|725.9|718.1|724.21|716.41|413
1661291700000|2022-08-23 21:55:00|725.84|718.04|725.56|717.76|726.14|718.34|725.45|717.65|341
1661292000000|2022-08-23 22:00:00|725.53|717.73|726.75|718.95|727.32|719.52|725.29|717.49|534
1661292300000|2022-08-23 22:05:00|726.73|718.93|725.96|718.16|728.6|720.8|725.89|718.09|534
1661292600000|2022-08-23 22:10:00|725.95|718.15|727.17|719.37|728.03|720.23|725.95|718.15|464
1661292900000|2022-08-23 22:15:00|727.18|719.38|728.26|720.46|728.83|721.03|726.93|719.13|470
1661293200000|2022-08-23 22:20:00|728.28|720.48|727.92|720.12|728.72|720.92|727.34|719.54|397
1661293500000|2022-08-23 22:25:00|727.91|720.11|726.73|718.93|727.99|720.19|726.57|718.77|346
1661293800000|2022-08-23 22:30:00|726.76|718.96|726|718.2|727.44|719.64|725.92|718.12|388
1661294100000|2022-08-23 22:35:00|726.01|718.21|725.6|717.8|726.01|718.21|724.81|717.01|400
1661294400000|2022-08-23 22:40:00|725.59|717.79|727.72|719.92|727.95|720.15|725.31|717.51|490
1661294700000|2022-08-23 22:45:00|727.71|719.91|728.22|720.42|728.85|721.05|726.09|718.29|575
1661295000000|2022-08-23 22:50:00|728.21|720.41|725.58|717.78|728.29|720.49|725.54|717.74|506
1661295300000|2022-08-23 22:55:00|725.57|717.77|726.21|718.41|727.72|719.92|725.57|717.77|549
1661295600000|2022-08-23 23:00:00|726.23|718.43|725.09|717.29|727.46|719.66|724.68|716.88|628
1661295900000|2022-08-23 23:05:00|725.11|717.31|726.89|719.09|726.99|719.19|724.86|717.06|474
1661296200000|2022-08-23 23:10:00|726.92|719.12|728.02|720.22|728.7|720.9|726.67|718.87|619
1661296500000|2022-08-23 23:15:00|728.23|720.43|728.05|720.25|728.81|721.01|727.32|719.52|418
1661296800000|2022-08-23 23:20:00|728.07|720.27|730.64|722.84|730.7|722.9|727.97|720.17|565
1661297100000|2022-08-23 23:25:00|730.66|722.86|730.33|722.53|732.73|724.93|730.17|722.37|637
1661297400000|2022-08-23 23:30:00|730.32|722.52|730.55|722.75|731.12|723.32|728.93|721.13|512
1661297700000|2022-08-23 23:35:00|730.54|722.74|729.28|721.48|730.54|722.74|728.16|720.36|451
1661298000000|2022-08-23 23:40:00|729.27|721.47|728.08|720.28|729.44|721.64|727.61|719.81|572
1661298300000|2022-08-23 23:45:00|728.1|720.3|728.89|721.09|728.97|721.17|727.13|719.33|605
1661298600000|2022-08-23 23:50:00|728.98|721.18|727.29|719.49|730.11|722.31|727.08|719.28|537
1661298900000|2022-08-23 23:55:00|727.31|719.51|727.92|720.12|728.66|720.86|727.28|719.48|481
1661299200000|2022-08-24 00:00:00|728.02|720.22|727.46|719.66|729.03|721.23|726.12|718.32|679
1661299500000|2022-08-24 00:05:00|727.45|719.65|727.33|719.53|727.86|720.06|726.18|718.38|547
1661299800000|2022-08-24 00:10:00|727.29|719.49|728.03|720.23|728.53|720.73|725.94|718.14|620
1661300100000|2022-08-24 00:15:00|728.05|720.25|723.48|715.68|728.42|720.62|722.93|715.13|682
1661300400000|2022-08-24 00:20:00|723.47|715.67|722.64|714.84|725.36|717.56|722.47|714.67|639
1661300700000|2022-08-24 00:25:00|722.63|714.83|721.19|713.39|723.24|715.44|721.08|713.28|741
1661301000000|2022-08-24 00:30:00|721.12|713.32|720.43|712.63|722.9|715.1|720.14|712.34|629
1661301300000|2022-08-24 00:35:00|720.39|712.59|714.4|706.6|720.75|712.95|713.99|706.19|915
1661301600000|2022-08-24 00:40:00|714.48|706.68|714.99|707.19|716.3|708.5|713.82|706.02|801
1661301900000|2022-08-24 00:45:00|715|707.2|717.34|709.54|717.44|709.64|714.51|706.71|626
1661302200000|2022-08-24 00:50:00|717.33|709.53|717.54|709.74|719.35|711.55|716.47|708.67|639
1661302500000|2022-08-24 00:55:00|717.72|709.92|718.37|710.57|718.75|710.95|716.42|708.62|545
1661302800000|2022-08-24 01:00:00|718.38|710.58|718.12|710.32|719.41|711.61|717.8|710|583
1661303100000|2022-08-24 01:05:00|718.13|710.33|719.74|711.94|720.23|712.43|718.13|710.33|659
1661303400000|2022-08-24 01:10:00|719.72|711.92|719.13|711.33|720.24|712.44|718.15|710.35|599
1661303700000|2022-08-24 01:15:00|719.14|711.34|719.06|711.26|720.48|712.68|719.03|711.23|522
1661304000000|2022-08-24 01:20:00|719.07|711.27|716.23|708.43|719.16|711.36|715.55|707.75|684
1661304300000|2022-08-24 01:25:00|716.18|708.38|716.11|708.31|717.24|709.44|715.34|707.54|696
1661304600000|2022-08-24 01:30:00|716.1|708.3|715.47|707.67|716.59|708.79|715.24|707.44|488
1661304900000|2022-08-24 01:35:00|715.46|707.66|716.3|708.5|716.49|708.69|714.86|707.06|536
1661305200000|2022-08-24 01:40:00|716.31|708.51|711.37|703.57|716.76|708.96|710.66|702.86|589
1661305500000|2022-08-24 01:45:00|711.39|703.59|709.58|701.78|711.97|704.17|708.02|700.22|922
1661305800000|2022-08-24 01:50:00|709.55|701.75|710.42|702.62|710.43|702.63|708.01|700.21|689
1661306100000|2022-08-24 01:55:00|710.4|702.6|712.09|704.29|712.13|704.33|710.03|702.23|555
1661306400000|2022-08-24 02:00:00|712.1|704.3|714.91|707.11|715.01|707.21|711.82|704.02|663
1661306700000|2022-08-24 02:05:00|714.89|707.09|715.68|707.88|715.82|708.02|713.94|706.14|575
1661307000000|2022-08-24 02:10:00|715.69|707.89|714.07|706.27|715.83|708.03|714.03|706.23|637
1661307300000|2022-08-24 02:15:00|714.06|706.26|714.24|706.44|714.9|707.1|714.01|706.21|439
1661307600000|2022-08-24 02:20:00|714.26|706.46|714.5|706.7|715.39|707.59|713.8|706|503
1661307900000|2022-08-24 02:25:00|714.48|706.68|714.15|706.35|714.51|706.71|713.86|706.06|343
1661308200000|2022-08-24 02:30:00|714.17|706.37|714.1|706.3|714.29|706.49|712.95|705.15|550
1661308500000|2022-08-24 02:35:00|714.11|706.31|711.36|703.56|714.11|706.31|710.08|702.28|703
1661308800000|2022-08-24 02:40:00|711.38|703.58|710.12|702.32|711.44|703.64|709.34|701.54|678
1661309100000|2022-08-24 02:45:00|710.13|702.33|708.68|700.88|710.79|702.99|708.34|700.54|593
1661309400000|2022-08-24 02:50:00|708.67|700.87|708.08|700.28|709.52|701.72|707.47|699.67|472
1661309700000|2022-08-24 02:55:00|708.09|700.29|708.21|700.41|708.99|701.19|707.67|699.87|614
1661310000000|2022-08-24 03:00:00|708.22|700.42|708.62|700.82|708.94|701.14|707.66|699.86|542
1661310300000|2022-08-24 03:05:00|708.61|700.81|708.36|700.56|709.73|701.93|708.05|700.25|482
1661310600000|2022-08-24 03:10:00|708.37|700.57|707.23|699.43|709.12|701.32|706.63|698.83|528
1661310900000|2022-08-24 03:15:00|707.22|699.42|709.44|701.64|709.81|702.01|706.54|698.74|555
1661311200000|2022-08-24 03:20:00|709.43|701.63|708.8|701|709.64|701.84|708.42|700.62|426
1661311500000|2022-08-24 03:25:00|708.77|700.97|708.91|701.11|709.17|701.37|708.42|700.62|403
1661311800000|2022-08-24 03:30:00|708.98|701.18|708.95|701.15|709.11|701.31|708.51|700.71|404
1661312100000|2022-08-24 03:35:00|708.94|701.14|708.04|700.24|709.06|701.26|707.71|699.91|396
1661312400000|2022-08-24 03:40:00|707.98|700.18|707.58|699.78|708.1|700.3|707.53|699.73|316
1661312700000|2022-08-24 03:45:00|707.62|699.82|706.33|698.53|707.93|700.13|705.76|697.96|442
1661313000000|2022-08-24 03:50:00|706.34|698.54|707.41|699.61|707.66|699.86|706.12|698.32|398
1661313300000|2022-08-24 03:55:00|707.44|699.64|707.56|699.76|708.26|700.46|707.39|699.59|313
1661313600000|2022-08-24 04:00:00|707.58|699.78|707.42|699.62|708.63|700.83|707.3|699.5|363
1661313900000|2022-08-24 04:05:00|707.43|699.63|707.78|699.98|708.38|700.58|707.02|699.22|268
1661314200000|2022-08-24 04:10:00|707.79|699.99|707.92|700.12|708|700.2|707.18|699.38|289
1661314500000|2022-08-24 04:15:00|707.9|700.1|708.85|701.05|709.28|701.48|707.84|700.04|312
1661314800000|2022-08-24 04:20:00|708.86|701.06|708.95|701.15|709.24|701.44|708.6|700.8|332
1661315100000|2022-08-24 04:25:00|708.96|701.16|709.59|701.79|710.34|702.54|708.95|701.15|447
1661315400000|2022-08-24 04:30:00|709.61|701.81|709.49|701.69|709.98|702.18|708.51|700.71|386
1661315700000|2022-08-24 04:35:00|709.53|701.73|710.31|702.51|710.38|702.58|709.06|701.26|376
1661316000000|2022-08-24 04:40:00|710.34|702.54|711.57|703.77|711.58|703.78|710.23|702.43|409
1661316300000|2022-08-24 04:45:00|711.51|703.71|711.64|703.84|711.68|703.88|710.57|702.77|396
1661316600000|2022-08-24 04:50:00|711.61|703.81|712.31|704.51|712.65|704.85|711.48|703.68|406
1661316900000|2022-08-24 04:55:00|712.33|704.53|713|705.2|713.54|705.74|712.33|704.53|518
1661317200000|2022-08-24 05:00:00|712.99|705.19|712.82|705.02|713.87|706.07|712.39|704.59|445
1661317500000|2022-08-24 05:05:00|712.83|705.03|712.85|705.05|713.34|705.54|712.61|704.81|335
1661317800000|2022-08-24 05:10:00|712.84|705.04|713.03|705.23|713.31|705.51|712.73|704.93|329
1661318100000|2022-08-24 05:15:00|713.04|705.24|713.86|706.06|714.07|706.27|712.26|704.46|490
1661318400000|2022-08-24 05:20:00|713.85|706.05|717.81|710.01|717.88|710.08|713.49|705.69|535
1661318700000|2022-08-24 05:25:00|717.83|710.03|719.06|711.26|719.13|711.33|717.14|709.34|576
1661319000000|2022-08-24 05:30:00|719.07|711.27|720.69|712.89|720.72|712.92|718.38|710.58|662
1661319300000|2022-08-24 05:35:00|720.66|712.86|719.47|711.67|720.92|713.12|719.36|711.56|613
1661319600000|2022-08-24 05:40:00|719.51|711.71|718.86|711.06|719.99|712.19|718.4|710.6|428
1661319900000|2022-08-24 05:45:00|718.81|711.01|717.9|710.1|719.39|711.59|717.41|709.61|390
1661320200000|2022-08-24 05:50:00|717.84|710.04|717.03|709.23|717.84|710.04|715.85|708.05|529
1661320500000|2022-08-24 05:55:00|716.94|709.14|716.23|708.43|717.02|709.22|715.95|708.15|467
1661320800000|2022-08-24 06:00:00|716.21|708.41|716.78|708.98|717.36|709.56|715.88|708.08|464
1661321100000|2022-08-24 06:05:00|716.81|709.01|718.59|710.79|718.94|711.14|716.81|709.01|452
1661321400000|2022-08-24 06:10:00|718.62|710.82|716.56|708.76|718.65|710.85|716.4|708.6|411
1661321700000|2022-08-24 06:15:00|716.58|708.78|714.48|706.68|717|709.2|714.47|706.67|590
1661322000000|2022-08-24 06:20:00|714.52|706.72|714.79|706.99|714.79|706.99|712.37|704.57|559
1661322300000|2022-08-24 06:25:00|714.8|707|714.46|706.66|714.9|707.1|714.26|706.46|309
1661322600000|2022-08-24 06:30:00|714.45|706.65|713.86|706.06|714.63|706.83|713.37|705.57|376
1661322900000|2022-08-24 06:35:00|713.85|706.05|714.77|706.97|715.32|707.52|713.47|705.67|319
1661323200000|2022-08-24 06:40:00|714.71|706.91|714.17|706.37|714.74|706.94|713.51|705.71|346
1661323500000|2022-08-24 06:45:00|714.19|706.39|714.77|706.97|716.09|708.29|714.19|706.39|408
1661323800000|2022-08-24 06:50:00|714.81|707.01|717.25|709.45|717.29|709.49|714.08|706.28|450
1661324100000|2022-08-24 06:55:00|717.28|709.48|717.07|709.27|717.56|709.76|716.44|708.64|445
1661324400000|2022-08-24 07:00:00|717.09|709.29|719.02|711.22|719.27|711.47|716.49|708.69|650
1661324700000|2022-08-24 07:05:00|719.04|711.24|718.37|710.57|719.54|711.74|717.87|710.07|447
1661325000000|2022-08-24 07:10:00|718.38|710.58|719.37|711.57|720.7|712.9|718.35|710.55|541
1661325300000|2022-08-24 07:15:00|719.24|711.44|716.41|708.61|719.24|711.44|716.36|708.56|527
1661325600000|2022-08-24 07:20:00|716.44|708.64|716.06|708.26|716.87|709.07|715.34|707.54|537
1661325900000|2022-08-24 07:25:00|716.07|708.27|713.96|706.16|716.11|708.31|713.52|705.72|521
1661326200000|2022-08-24 07:30:00|714.01|706.21|706.01|698.21|714.08|706.28|706.01|698.21|802
1661326500000|2022-08-24 07:35:00|706.06|698.26|708.93|701.13|709.08|701.28|705.65|697.85|636
1661326800000|2022-08-24 07:40:00|708.94|701.14|709.26|701.46|710.86|703.06|708.44|700.64|689
1661327100000|2022-08-24 07:45:00|709.28|701.48|710.56|702.76|710.71|702.91|708.05|700.25|671
1661327400000|2022-08-24 07:50:00|710.53|702.73|711.21|703.41|711.27|703.47|709.81|702.01|397
1661327700000|2022-08-24 07:55:00|711.19|703.39|711.24|703.44|711.44|703.64|710.09|702.29|506
1661328000000|2022-08-24 08:00:00|711.22|703.42|712.43|704.63|712.44|704.64|710.9|703.1|456
1661328300000|2022-08-24 08:05:00|712.4|704.6|715.37|707.57|715.44|707.64|712.33|704.53|425
1661328600000|2022-08-24 08:10:00|715.39|707.59|715.96|708.16|716|708.2|714.34|706.54|447
1661328900000|2022-08-24 08:15:00|716|708.2|714.35|706.55|716.13|708.33|712.39|704.59|557
1661329200000|2022-08-24 08:20:00|714.34|706.54|717.15|709.35|717.67|709.87|714.02|706.22|604
1661329500000|2022-08-24 08:25:00|717.18|709.38|716.56|708.76|717.52|709.72|716.32|708.52|572
1661329800000|2022-08-24 08:30:00|716.54|708.74|718.55|710.75|719.36|711.56|716.51|708.71|539
1661330100000|2022-08-24 08:35:00|718.56|710.76|716.93|709.13|718.79|710.99|716.8|709|489
1661330400000|2022-08-24 08:40:00|716.94|709.14|717.23|709.43|718.04|710.24|716.22|708.42|516
1661330700000|2022-08-24 08:45:00|717.19|709.39|717.85|710.05|718.23|710.43|716.9|709.1|524
1661331000000|2022-08-24 08:50:00|717.86|710.06|717.68|709.88|717.91|710.11|716.42|708.62|359
1661331300000|2022-08-24 08:55:00|717.66|709.86|715.67|707.87|718.01|710.21|715.01|707.21|548
1661331600000|2022-08-24 09:00:00|715.65|707.85|716.4|708.6|717.63|709.83|715.36|707.56|516
1661331900000|2022-08-24 09:05:00|716.39|708.59|717.26|709.46|717.33|709.53|715.49|707.69|428
1661332200000|2022-08-24 09:10:00|717.28|709.48|717.15|709.35|717.52|709.72|716.17|708.37|419
1661332500000|2022-08-24 09:15:00|717.16|709.36|716.13|708.33|717.28|709.48|715.34|707.54|315
1661332800000|2022-08-24 09:20:00|716.12|708.32|716.05|708.25|717.75|709.95|715.83|708.03|487
1661333100000|2022-08-24 09:25:00|716.08|708.28|716.45|708.65|716.6|708.8|715.05|707.25|360
1661333400000|2022-08-24 09:30:00|716.46|708.66|715.65|707.85|716.53|708.73|714.83|707.03|498
1661333700000|2022-08-24 09:35:00|715.61|707.81|715.78|707.98|716.02|708.22|714.13|706.33|488
1661334000000|2022-08-24 09:40:00|715.79|707.99|716.29|708.49|717.44|709.64|715.75|707.95|352
1661334300000|2022-08-24 09:45:00|716.27|708.47|716.32|708.52|716.84|709.04|715.33|707.53|420
1661334600000|2022-08-24 09:50:00|716.34|708.54|716.21|708.41|716.6|708.8|714.85|707.05|486
1661334900000|2022-08-24 09:55:00|716.17|708.37|715.03|707.23|716.4|708.6|714.37|706.57|466
1661335200000|2022-08-24 10:00:00|715.05|707.25|715.48|707.68|715.64|707.84|714.67|706.87|409
1661335500000|2022-08-24 10:05:00|715.56|707.76|715.62|707.82|716.06|708.26|715.17|707.37|342
1661335800000|2022-08-24 10:10:00|715.65|707.85|715.98|708.18|716.01|708.21|715.22|707.42|378
1661336100000|2022-08-24 10:15:00|715.97|708.17|716.35|708.55|716.53|708.73|715.21|707.41|450
1661336400000|2022-08-24 10:20:00|716.36|708.56|717.8|710|718.26|710.46|715.55|707.75|577
1661336700000|2022-08-24 10:25:00|717.67|709.87|718.37|710.57|718.38|710.58|714.92|707.12|532
1661337000000|2022-08-24 10:30:00|718.36|710.56|718.56|710.76|718.84|711.04|717.14|709.34|551
1661337300000|2022-08-24 10:35:00|718.57|710.77|717.39|709.59|718.82|711.02|717.28|709.48|457
1661337600000|2022-08-24 10:40:00|717.4|709.6|717.45|709.65|718.46|710.66|716.82|709.02|483
1661337900000|2022-08-24 10:45:00|717.48|709.68|716.05|708.25|717.75|709.95|715.75|707.95|489
1661338200000|2022-08-24 10:50:00|716.07|708.27|715.17|707.37|716.1|708.3|713.96|706.16|566
1661338500000|2022-08-24 10:55:00|715.12|707.32|713.79|705.99|715.15|707.35|712.94|705.14|567
1661338800000|2022-08-24 11:00:00|713.82|706.02|714.48|706.68|714.82|707.02|712.19|704.39|580
1661339100000|2022-08-24 11:05:00|714.5|706.7|715.52|707.72|715.52|707.72|713.15|705.35|482
1661339400000|2022-08-24 11:10:00|715.49|707.69|716.04|708.24|716.5|708.7|714.73|706.93|474
1661339700000|2022-08-24 11:15:00|716.02|708.22|718.47|710.67|718.63|710.83|715.96|708.16|574
1661340000000|2022-08-24 11:20:00|718.44|710.64|717.01|709.21|718.49|710.69|715.88|708.08|528
1661340300000|2022-08-24 11:25:00|717|709.2|717.76|709.96|718.53|710.73|715.48|707.68|520
1661340600000|2022-08-24 11:30:00|717.77|709.97|718.11|710.31|719.13|711.33|717.47|709.67|573
1661340900000|2022-08-24 11:35:00|718.23|710.43|718.73|710.93|719.51|711.71|718.21|710.41|446
1661341200000|2022-08-24 11:40:00|718.71|710.91|720.42|712.62|720.6|712.8|717.8|710|497
1661341500000|2022-08-24 11:45:00|720.43|712.63|722.42|714.62|723.04|715.24|720.15|712.35|625
1661341800000|2022-08-24 11:50:00|722.39|714.59|722.41|714.61|722.84|715.04|721.01|713.21|561
1661342100000|2022-08-24 11:55:00|722.37|714.57|722.35|714.55|723.2|715.4|721.44|713.64|471
1661342400000|2022-08-24 12:00:00|722.29|714.49|722.83|715.03|723.68|715.88|721.52|713.72|645
1661342700000|2022-08-24 12:05:00|722.81|715.01|723.49|715.69|723.64|715.84|721.99|714.19|628
1661343000000|2022-08-24 12:10:00|723.46|715.66|724.47|716.67|724.79|716.99|723.41|715.61|600
1661343300000|2022-08-24 12:15:00|724.48|716.68|723.9|716.1|725.52|717.72|722.73|714.93|640
1661343600000|2022-08-24 12:20:00|723.95|716.15|722.93|715.13|724.28|716.48|722.69|714.89|527
1661343900000|2022-08-24 12:25:00|722.92|715.12|723.14|715.34|723.81|716.01|722.63|714.83|513
1661344200000|2022-08-24 12:30:00|723.13|715.33|722.42|714.62|723.95|716.15|722.16|714.36|728
1661344500000|2022-08-24 12:35:00|722.38|714.58|721.33|713.53|722.73|714.93|721.05|713.25|612
1661344800000|2022-08-24 12:40:00|721.32|713.52|720.56|712.76|721.68|713.88|719.92|712.12|559
1661345100000|2022-08-24 12:45:00|720.53|712.73|720.91|713.11|721.32|713.52|720.12|712.32|495
1661345400000|2022-08-24 12:50:00|720.92|713.12|722.14|714.34|723.96|716.16|720.41|712.61|659
1661345700000|2022-08-24 12:55:00|722.16|714.36|722.43|714.63|723.19|715.39|722.14|714.34|581
1661346000000|2022-08-24 13:00:00|722.48|714.68|722.41|714.61|723.05|715.25|721.81|714.01|649
1661346300000|2022-08-24 13:05:00|722.42|714.62|722.65|714.85|723.75|715.95|722.03|714.23|645
1661346600000|2022-08-24 13:10:00|722.68|714.88|722.11|714.31|722.96|715.16|721.64|713.84|524
1661346900000|2022-08-24 13:15:00|721.95|714.15|720.79|712.99|721.99|714.19|720.31|712.51|606
1661347200000|2022-08-24 13:20:00|720.82|713.02|719.48|711.68|720.91|713.11|719.24|711.44|613
1661347500000|2022-08-24 13:25:00|719.47|711.67|719.29|711.49|720.16|712.36|718.74|710.94|589
1661347800000|2022-08-24 13:30:00|719.26|711.46|717.04|709.24|719.95|712.15|716.96|709.16|908
1661348100000|2022-08-24 13:35:00|716.99|709.19|718.25|710.45|718.26|710.46|716.08|708.28|902
1661348400000|2022-08-24 13:40:00|718.28|710.48|718.34|710.54|718.84|711.04|717.68|709.88|777
1661348700000|2022-08-24 13:45:00|718.35|710.55|717.81|710.01|719.88|712.08|717.05|709.25|777
1661349000000|2022-08-24 13:50:00|717.82|710.02|718.18|710.38|719.49|711.69|717.12|709.32|767
1661349300000|2022-08-24 13:55:00|718.25|710.45|716.22|708.42|718.33|710.53|715.99|708.19|699
1661349600000|2022-08-24 14:00:00|716.23|708.43|713.55|705.75|717.81|710.01|713.38|705.58|873
1661349900000|2022-08-24 14:05:00|713.53|705.73|713.95|706.15|714.8|707|713.07|705.27|733
1661350200000|2022-08-24 14:10:00|713.93|706.13|714.98|707.18|715.59|707.79|713.91|706.11|669
1661350500000|2022-08-24 14:15:00|714.96|707.16|716.88|709.08|716.89|709.09|714.7|706.9|656
1661350800000|2022-08-24 14:20:00|716.91|709.11|719.02|711.22|719.14|711.34|716.62|708.82|631
1661351100000|2022-08-24 14:25:00|719|711.2|720.14|712.34|721.7|713.9|718.99|711.19|746
1661351400000|2022-08-24 14:30:00|720.13|712.33|718.64|710.84|720.32|712.52|717.78|709.98|636
1661351700000|2022-08-24 14:35:00|718.63|710.83|717.17|709.37|720.05|712.25|717.15|709.35|662
1661352000000|2022-08-24 14:40:00|717.14|709.34|715.01|707.21|717.43|709.63|714.82|707.02|690
1661352300000|2022-08-24 14:45:00|715.05|707.25|716.37|708.57|716.39|708.59|714.39|706.59|653
1661352600000|2022-08-24 14:50:00|716.39|708.59|715.93|708.13|716.39|708.59|715|707.2|578
1661352900000|2022-08-24 14:55:00|715.94|708.14|716.69|708.89|717.52|709.72|715.36|707.56|596
1661353200000|2022-08-24 15:00:00|716.64|708.84|716.43|708.63|717.52|709.72|715.84|708.04|728
1661353500000|2022-08-24 15:05:00|716.41|708.61|718.65|710.85|718.81|711.01|716.41|708.61|627
1661353800000|2022-08-24 15:10:00|718.66|710.86|721.16|713.36|721.21|713.41|718.17|710.37|571
1661354100000|2022-08-24 15:15:00|721.17|713.37|723.1|715.3|723.73|715.93|721.09|713.29|714
1661354400000|2022-08-24 15:20:00|723.08|715.28|726.17|718.37|726.18|718.38|722.66|714.86|663
1661354700000|2022-08-24 15:25:00|726.14|718.34|728.73|720.93|729.43|721.63|725.91|718.11|733
1661355000000|2022-08-24 15:30:00|728.63|720.83|729.37|721.57|729.43|721.63|726.87|719.07|707
1661355300000|2022-08-24 15:35:00|729.39|721.59|728.79|720.99|730.46|722.66|728.55|720.75|585
1661355600000|2022-08-24 15:40:00|728.8|721|729.65|721.85|729.68|721.88|728.37|720.57|551
1661355900000|2022-08-24 15:45:00|729.45|721.65|728.95|721.15|730.11|722.31|728.93|721.13|633
1661356200000|2022-08-24 15:50:00|728.94|721.14|732.21|724.41|733.67|725.87|728.86|721.06|740
1661356500000|2022-08-24 15:55:00|732.32|724.52|733.13|725.33|733.82|726.02|731.66|723.86|777
1661356800000|2022-08-24 16:00:00|733.14|725.34|736.19|728.39|736.82|729.02|732.3|724.5|769
1661357100000|2022-08-24 16:05:00|736.2|728.4|741.22|733.42|741.22|733.42|736.16|728.36|865
1661357400000|2022-08-24 16:10:00|741.24|733.44|735.7|727.9|741.37|733.57|735.36|727.56|894
1661357700000|2022-08-24 16:15:00|735.71|727.91|734.01|726.21|735.75|727.95|731.87|724.07|788
1661358000000|2022-08-24 16:20:00|734.02|726.22|732.32|724.52|734.07|726.27|731.61|723.81|648
1661358300000|2022-08-24 16:25:00|732.33|724.53|733.09|725.29|734.06|726.26|732.07|724.27|679
1661358600000|2022-08-24 16:30:00|733.06|725.26|734.18|726.38|734.32|726.52|732.94|725.14|502
1661358900000|2022-08-24 16:35:00|734.17|726.37|733.16|725.36|734.43|726.63|732.06|724.26|644
1661359200000|2022-08-24 16:40:00|733.17|725.37|731.43|723.63|733.76|725.96|730.8|723|638
1661359500000|2022-08-24 16:45:00|731.4|723.6|733.02|725.22|733.75|725.95|731.11|723.31|646
1661359800000|2022-08-24 16:50:00|732.99|725.19|732.44|724.64|733.03|725.23|731.33|723.53|545
1661360100000|2022-08-24 16:55:00|732.4|724.6|732.29|724.49|733.05|725.25|732.16|724.36|485
1661360400000|2022-08-24 17:00:00|732.28|724.48|731.83|724.03|732.58|724.78|731.2|723.4|556
1661360700000|2022-08-24 17:05:00|731.81|724.01|733.24|725.44|733.4|725.6|731.28|723.48|516
1661361000000|2022-08-24 17:10:00|733.27|725.47|732.61|724.81|733.43|725.63|732.21|724.41|458
1661361300000|2022-08-24 17:15:00|732.62|724.82|731.34|723.54|732.98|725.18|731.26|723.46|506
1661361600000|2022-08-24 17:20:00|731.33|723.53|729.1|721.3|731.83|724.03|728.57|720.77|650
1661361900000|2022-08-24 17:25:00|729.11|721.31|730.16|722.36|731.17|723.37|728.79|720.99|642
1661362200000|2022-08-24 17:30:00|730.17|722.37|729.62|721.82|730.81|723.01|729.27|721.47|545
1661362500000|2022-08-24 17:35:00|729.57|721.77|729.64|721.84|730.15|722.35|728.77|720.97|601
1661362800000|2022-08-24 17:40:00|729.61|721.81|729.77|721.97|730.05|722.25|729.22|721.42|487
1661363100000|2022-08-24 17:45:00|729.73|721.93|729.77|721.97|730.08|722.28|728.86|721.06|605
1661363400000|2022-08-24 17:50:00|729.7|721.9|728.91|721.11|730.08|722.28|728.86|721.06|597
1661363700000|2022-08-24 17:55:00|728.93|721.13|729.8|722|730.32|722.52|728.85|721.05|511
1661364000000|2022-08-24 18:00:00|729.86|722.06|730.17|722.37|730.54|722.74|729.55|721.75|517
1661364300000|2022-08-24 18:05:00|730.16|722.36|731.03|723.23|731.43|723.63|729.85|722.05|445
1661364600000|2022-08-24 18:10:00|731.09|723.29|730.04|722.24|731.49|723.69|730|722.2|464
1661364900000|2022-08-24 18:15:00|730.05|722.25|730.02|722.22|730.48|722.68|729.54|721.74|456
1661365200000|2022-08-24 18:20:00|730.05|722.25|730.08|722.28|730.45|722.65|729.5|721.7|593
1661365500000|2022-08-24 18:25:00|730.03|722.23|731.06|723.26|731.63|723.83|729.84|722.04|466
1661365800000|2022-08-24 18:30:00|731.07|723.27|728.76|720.96|731.25|723.45|728.66|720.86|482
1661366100000|2022-08-24 18:35:00|728.78|720.98|729.53|721.73|729.66|721.86|728.75|720.95|402
1661366400000|2022-08-24 18:40:00|729.51|721.71|730.34|722.54|730.68|722.88|729.29|721.49|383
1661366700000|2022-08-24 18:45:00|730.33|722.53|728.72|720.92|730.62|722.82|728.66|720.86|438
1661367000000|2022-08-24 18:50:00|728.71|720.91|729.34|721.54|729.57|721.77|728.49|720.69|384
1661367300000|2022-08-24 18:55:00|729.35|721.55|728.84|721.04|729.7|721.9|728.43|720.63|417
1661367600000|2022-08-24 19:00:00|728.83|721.03|729.43|721.63|729.58|721.78|728.63|720.83|410
1661367900000|2022-08-24 19:05:00|729.44|721.64|731.42|723.62|731.51|723.71|729.44|721.64|500
1661368200000|2022-08-24 19:10:00|731.41|723.61|733.24|725.44|733.24|725.44|731.01|723.21|502
1661368500000|2022-08-24 19:15:00|733.22|725.42|734.18|726.38|734.22|726.42|732.45|724.65|504
1661368800000|2022-08-24 19:20:00|734.14|726.34|734.11|726.31|734.28|726.48|732.99|725.19|513
1661369100000|2022-08-24 19:25:00|734.06|726.26|733.87|726.07|735.05|727.25|733.55|725.75|555
1661369400000|2022-08-24 19:30:00|733.88|726.08|735.09|727.29|735.27|727.47|733.81|726.01|479
1661369700000|2022-08-24 19:35:00|735.08|727.28|736.76|728.96|736.97|729.17|735.07|727.27|407
1661370000000|2022-08-24 19:40:00|736.79|728.99|736.84|729.04|737.23|729.43|736.38|728.58|538
1661370300000|2022-08-24 19:45:00|736.86|729.06|736.04|728.24|737.1|729.3|735.82|728.02|452
1661370600000|2022-08-24 19:50:00|736.14|728.34|733.94|726.14|736.14|728.34|733.9|726.1|543
1661370900000|2022-08-24 19:55:00|733.96|726.16|731.75|723.95|734.22|726.42|731.48|723.68|512
1661371200000|2022-08-24 20:00:00|731.82|724.02|731.04|723.24|732.66|724.86|730.95|723.15|486
1661371500000|2022-08-24 20:05:00|731.05|723.25|730.31|722.51|731.07|723.27|729.91|722.11|371
1661371800000|2022-08-24 20:10:00|730.32|722.52|731.48|723.68|731.88|724.08|729.96|722.16|389
1661372100000|2022-08-24 20:15:00|731.52|723.72|731.79|723.99|732.85|725.05|731.41|723.61|448
1661372400000|2022-08-24 20:20:00|731.8|724|731.41|723.61|732|724.2|729.46|721.66|524
1661372700000|2022-08-24 20:25:00|731.46|723.66|731.2|723.4|731.96|724.16|730.95|723.15|318
1661373000000|2022-08-24 20:30:00|731.18|723.38|731.09|723.29|732.07|724.27|731.07|723.27|292
1661373300000|2022-08-24 20:35:00|731.07|723.27|731.34|723.54|732.14|724.34|731|723.2|321
1661373600000|2022-08-24 20:40:00|731.37|723.57|731.45|723.65|732.18|724.38|731.18|723.38|298
1661373900000|2022-08-24 20:45:00|731.43|723.63|732.23|724.43|732.27|724.47|731.27|723.47|323
1661374200000|2022-08-24 20:50:00|732.25|724.45|732.39|724.59|733.96|726.16|732.02|724.22|296
1661374500000|2022-08-24 20:55:00|732.48|724.68|732.77|724.97|733.06|725.26|731.42|723.62|378
1661374800000|2022-08-24 21:00:00|732.78|724.98|732.58|724.78|733.08|725.28|732.39|724.59|288
1661375100000|2022-08-24 21:05:00|732.59|724.79|731.12|723.32|732.59|724.79|730.85|723.05|312
1661375400000|2022-08-24 21:10:00|731.1|723.3|731.49|723.69|731.7|723.9|730.77|722.97|397
1661375700000|2022-08-24 21:15:00|731.47|723.67|732.05|724.25|732.17|724.37|730.94|723.14|250
1661376000000|2022-08-24 21:20:00|732.04|724.24|732.76|724.96|732.87|725.07|731.8|724|211
1661376300000|2022-08-24 21:25:00|732.72|724.92|732.75|724.95|732.86|725.06|732.51|724.71|203
1661376600000|2022-08-24 21:30:00|732.74|724.94|732.03|724.23|732.78|724.98|731.83|724.03|250
1661376900000|2022-08-24 21:35:00|732.04|724.24|732.92|725.12|733.09|725.29|731.88|724.08|259
1661377200000|2022-08-24 21:40:00|732.96|725.16|733.53|725.73|733.8|726|732.73|724.93|209
1661377500000|2022-08-24 21:45:00|733.52|725.72|731.02|723.22|733.58|725.78|731|723.2|367
1661377800000|2022-08-24 21:50:00|731.04|723.24|731.02|723.22|731.98|724.18|730.68|722.88|317
1661378100000|2022-08-24 21:55:00|731.03|723.23|727.12|719.32|731.08|723.28|726.16|718.36|505
1661378400000|2022-08-24 22:00:00|727.15|719.35|727.08|719.28|728.92|721.12|727.01|719.21|619
1661378700000|2022-08-24 22:05:00|727.07|719.27|726.27|718.47|727.37|719.57|726.18|718.38|431
1661379000000|2022-08-24 22:10:00|726.28|718.48|726.27|718.47|727.13|719.33|725.62|717.82|363
1661379300000|2022-08-24 22:15:00|726.28|718.48|725.15|717.35|726.31|718.51|724.29|716.49|447
1661379600000|2022-08-24 22:20:00|725.13|717.33|723.48|715.68|725.34|717.54|723.4|715.6|451
1661379900000|2022-08-24 22:25:00|723.47|715.67|723.66|715.86|724.05|716.25|722.44|714.64|608
1661380200000|2022-08-24 22:30:00|723.61|715.81|722.21|714.41|724.01|716.21|721.5|713.7|502
1661380500000|2022-08-24 22:35:00|722.22|714.42|721.61|713.81|722.96|715.16|721.51|713.71|463
1661380800000|2022-08-24 22:40:00|721.66|713.86|722.7|714.9|722.77|714.97|720.6|712.8|480
1661381100000|2022-08-24 22:45:00|722.71|714.91|721.51|713.71|722.99|715.19|721.26|713.46|511
1661381400000|2022-08-24 22:50:00|721.53|713.73|720.45|712.65|721.76|713.96|720.09|712.29|470
1661381700000|2022-08-24 22:55:00|720.46|712.66|720.74|712.94|721.42|713.62|720.34|712.54|467
1661382000000|2022-08-24 23:00:00|720.73|712.93|721.08|713.28|722|714.2|720.19|712.39|454
1661382300000|2022-08-24 23:05:00|721.09|713.29|720.28|712.48|721.27|713.47|720.23|712.43|376
1661382600000|2022-08-24 23:10:00|720.29|712.49|721.69|713.89|721.84|714.04|720.22|712.42|315
1661382900000|2022-08-24 23:15:00|721.7|713.9|722.26|714.46|722.61|714.81|721.6|713.8|402
1661383200000|2022-08-24 23:20:00|722.27|714.47|721.61|713.81|722.61|714.81|721.6|713.8|338
1661383500000|2022-08-24 23:25:00|721.59|713.79|720.21|712.41|721.64|713.84|718.17|710.37|528
1661383800000|2022-08-24 23:30:00|720.19|712.39|715.64|707.84|720.24|712.44|715.21|707.41|429
1661384100000|2022-08-24 23:35:00|715.63|707.83|717.35|709.55|717.63|709.83|715.43|707.63|519
1661384400000|2022-08-24 23:40:00|717.33|709.53|716.54|708.74|718.1|710.3|716.54|708.74|382
1661384700000|2022-08-24 23:45:00|716.51|708.71|716.74|708.94|717.76|709.96|715.34|707.54|586
1661385000000|2022-08-24 23:50:00|716.73|708.93|716.18|708.38|717.37|709.57|716.12|708.32|463
1661385300000|2022-08-24 23:55:00|716.12|708.32|716.26|708.46|716.65|708.85|715.32|707.52|511
1661385600000|2022-08-25 00:00:00|716.25|708.45|717.13|709.33|717.49|709.69|715.42|707.62|658
1661385900000|2022-08-25 00:05:00|717.11|709.31|720.78|712.98|720.99|713.19|716.5|708.7|626
1661386200000|2022-08-25 00:10:00|720.69|712.89|717|709.2|720.85|713.05|716.95|709.15|609
1661386500000|2022-08-25 00:15:00|716.96|709.16|719.88|712.08|719.9|712.1|716.61|708.81|667
1661386800000|2022-08-25 00:20:00|719.89|712.09|719.34|711.54|720.55|712.75|719.04|711.24|520
1661387100000|2022-08-25 00:25:00|719.38|711.58|719.62|711.82|720.2|712.4|718.88|711.08|438
1661387400000|2022-08-25 00:30:00|719.49|711.69|722.11|714.31|722.12|714.32|719.01|711.21|643
1661387700000|2022-08-25 00:35:00|722.12|714.32|723.73|715.93|723.83|716.03|721.81|714.01|520
1661388000000|2022-08-25 00:40:00|723.7|715.9|724.33|716.53|724.84|717.04|723.62|715.82|436
1661388300000|2022-08-25 00:45:00|724.29|716.49|724.92|717.12|726.14|718.34|724.21|716.41|505
1661388600000|2022-08-25 00:50:00|724.94|717.14|726|718.2|726.13|718.33|724.59|716.79|511
1661388900000|2022-08-25 00:55:00|726.01|718.21|725.32|717.52|726.01|718.21|724.85|717.05|406
1661389200000|2022-08-25 01:00:00|725.33|717.53|726.35|718.55|727.05|719.25|724.51|716.71|470
1661389500000|2022-08-25 01:05:00|726.37|718.57|724.57|716.77|726.42|718.62|724.5|716.7|526
1661389800000|2022-08-25 01:10:00|724.59|716.79|725.68|717.88|725.92|718.12|724.44|716.64|255
1661390100000|2022-08-25 01:15:00|725.67|717.87|727.08|719.28|727.26|719.46|725.16|717.36|426
1661390400000|2022-08-25 01:20:00|727.1|719.3|726.49|718.69|727.44|719.64|726|718.2|481
1661390700000|2022-08-25 01:25:00|726.46|718.66|728.18|720.38|728.21|720.41|726.29|718.49|344
1661391000000|2022-08-25 01:30:00|728.17|720.37|730|722.2|730.12|722.32|727.94|720.14|470
1661391300000|2022-08-25 01:35:00|729.98|722.18|731.93|724.13|732.71|724.91|729.86|722.06|565
1661391600000|2022-08-25 01:40:00|731.96|724.16|733.36|725.56|733.42|725.62|731.05|723.25|451
1661391900000|2022-08-25 01:45:00|733.32|725.52|733.12|725.32|733.37|725.57|731.95|724.15|466
1661392200000|2022-08-25 01:50:00|733.13|725.33|730.83|723.03|733.15|725.35|730.71|722.91|474
1661392500000|2022-08-25 01:55:00|730.85|723.05|729.27|721.47|730.88|723.08|728.87|721.07|423
1661392800000|2022-08-25 02:00:00|729.25|721.45|729.45|721.65|729.6|721.8|727.97|720.17|457
1661393100000|2022-08-25 02:05:00|729.46|721.66|728.65|720.85|729.96|722.16|728.58|720.78|414
1661393400000|2022-08-25 02:10:00|728.63|720.83|727.23|719.43|728.94|721.14|727.23|719.43|508
1661393700000|2022-08-25 02:15:00|727.24|719.44|727.64|719.84|728.89|721.09|726.83|719.03|408
1661394000000|2022-08-25 02:20:00|727.63|719.83|726.98|719.18|727.63|719.83|725.79|717.99|455
1661394300000|2022-08-25 02:25:00|726.89|719.09|726.14|718.34|727.28|719.48|726.01|718.21|300
1661394600000|2022-08-25 02:30:00|726.17|718.37|726.99|719.19|727.41|719.61|725.72|717.92|304
1661394900000|2022-08-25 02:35:00|726.81|719.01|723.86|716.06|726.83|719.03|723.82|716.02|430
1661395200000|2022-08-25 02:40:00|723.89|716.09|724.44|716.64|724.76|716.96|723.84|716.04|401
1661395500000|2022-08-25 02:45:00|724.42|716.62|724.63|716.83|724.65|716.85|723.94|716.14|347
1661395800000|2022-08-25 02:50:00|724.61|716.81|725.21|717.41|725.27|717.47|724.43|716.63|318
1661396100000|2022-08-25 02:55:00|725.18|717.38|724.65|716.85|725.61|717.81|723.94|716.14|420
1661396400000|2022-08-25 03:00:00|724.61|716.81|725.26|717.46|725.85|718.05|724.61|716.81|461
1661396700000|2022-08-25 03:05:00|725.24|717.44|727.65|719.85|728.21|720.41|725.01|717.21|487
1661397000000|2022-08-25 03:10:00|727.66|719.86|728.31|720.51|728.61|720.81|727.49|719.69|367
1661397300000|2022-08-25 03:15:00|728.32|720.52|728.31|720.51|728.88|721.08|728.09|720.29|507
1661397600000|2022-08-25 03:20:00|728.34|720.54|727.43|719.63|728.97|721.17|727.42|719.62|352
1661397900000|2022-08-25 03:25:00|727.44|719.64|726.42|718.62|727.61|719.81|725.57|717.77|391
1661398200000|2022-08-25 03:30:00|726.4|718.6|722.79|714.99|726.53|718.73|722.79|714.99|523
1661398500000|2022-08-25 03:35:00|722.78|714.98|721.27|713.47|722.96|715.16|720.56|712.76|583
1661398800000|2022-08-25 03:40:00|721.24|713.44|721.6|713.8|722.43|714.63|720.82|713.02|395
1661399100000|2022-08-25 03:45:00|721.53|713.73|720.84|713.04|721.85|714.05|720.67|712.87|262
1661399400000|2022-08-25 03:50:00|720.85|713.05|722.28|714.48|722.73|714.93|720.75|712.95|345
1661399700000|2022-08-25 03:55:00|722.22|714.42|722.81|715.01|723.43|715.63|721.28|713.48|485
1661400000000|2022-08-25 04:00:00|722.68|714.88|723.81|716.01|724.17|716.37|722.39|714.59|348
1661400300000|2022-08-25 04:05:00|723.83|716.03|725.15|717.35|725.32|717.52|723.81|716.01|376
1661400600000|2022-08-25 04:10:00|725.18|717.38|725.53|717.73|725.8|718|724.41|716.61|393
1661400900000|2022-08-25 04:15:00|725.52|717.72|724.97|717.17|725.59|717.79|724.17|716.37|362
1661401200000|2022-08-25 04:20:00|724.98|717.18|724.83|717.03|725.45|717.65|724.74|716.94|265
1661401500000|2022-08-25 04:25:00|724.89|717.09|724.27|716.47|725.12|717.32|724.02|716.22|380
1661401800000|2022-08-25 04:30:00|724.28|716.48|725.92|718.12|725.92|718.12|723.77|715.97|430
1661402100000|2022-08-25 04:35:00|725.94|718.14|727.08|719.28|727.74|719.94|725.68|717.88|352
1661402400000|2022-08-25 04:40:00|727.13|719.33|726.78|718.98|727.47|719.67|726.52|718.72|265
1661402700000|2022-08-25 04:45:00|726.8|719|728.29|720.49|728.33|720.53|725.97|718.17|342
1661403000000|2022-08-25 04:50:00|728.33|720.53|728.03|720.23|728.44|720.64|726.62|718.82|405
1661403300000|2022-08-25 04:55:00|728.05|720.25|729.22|721.42|730.33|722.53|727.99|720.19|406
1661403600000|2022-08-25 05:00:00|729.2|721.4|730.04|722.24|730.68|722.88|728.55|720.75|527
1661403900000|2022-08-25 05:05:00|730.01|722.21|729.94|722.14|730.62|722.82|729.42|721.62|391
1661404200000|2022-08-25 05:10:00|729.95|722.15|730.89|723.09|731.25|723.45|729.62|721.82|402
1661404500000|2022-08-25 05:15:00|730.9|723.1|731.57|723.77|731.62|723.82|730.18|722.38|379
1661404800000|2022-08-25 05:20:00|731.59|723.79|730.58|722.78|732|724.2|730.54|722.74|468
1661405100000|2022-08-25 05:25:00|730.57|722.77|730.59|722.79|731.46|723.66|729.64|721.84|368
1661405400000|2022-08-25 05:30:00|730.58|722.78|728.78|720.98|730.79|722.99|728.77|720.97|358
1661405700000|2022-08-25 05:35:00|728.76|720.96|728.32|720.52|729.44|721.64|727.81|720.01|407
1661406000000|2022-08-25 05:40:00|728.34|720.54|728.86|721.06|729.07|721.27|728.28|720.48|310
1661406300000|2022-08-25 05:45:00|728.81|721.01|729.79|721.99|729.92|722.12|728.75|720.95|344
1661406600000|2022-08-25 05:50:00|729.83|722.03|730.84|723.04|731.36|723.56|729.55|721.75|408
1661406900000|2022-08-25 05:55:00|730.85|723.05|730.9|723.1|731|723.2|730.3|722.5|257
1661407200000|2022-08-25 06:00:00|730.88|723.08|731.68|723.88|731.77|723.97|730.7|722.9|498
1661407500000|2022-08-25 06:05:00|731.69|723.89|730.82|723.02|732.09|724.29|730.76|722.96|319
1661407800000|2022-08-25 06:10:00|730.83|723.03|732.04|724.24|732.12|724.32|730.79|722.99|453
1661408100000|2022-08-25 06:15:00|732.05|724.25|739.95|732.15|741.06|733.26|731.79|723.99|830
1661408400000|2022-08-25 06:20:00|739.93|732.13|737.04|729.24|740.44|732.64|736.42|728.62|816
1661408700000|2022-08-25 06:25:00|737.02|729.22|736.35|728.55|737.53|729.73|735.76|727.96|727
1661409000000|2022-08-25 06:30:00|736.36|728.56|740.01|732.21|740.04|732.24|736.29|728.49|725
1661409300000|2022-08-25 06:35:00|740.03|732.23|737.96|730.16|740.03|732.23|737.77|729.97|721
1661409600000|2022-08-25 06:40:00|737.97|730.17|737.93|730.13|738.54|730.74|737.13|729.33|675
1661409900000|2022-08-25 06:45:00|737.92|730.12|737.02|729.22|738.75|730.95|736.63|728.83|655
1661410200000|2022-08-25 06:50:00|737.01|729.21|737.39|729.59|737.56|729.76|736.71|728.91|525
1661410500000|2022-08-25 06:55:00|737.41|729.61|736.64|728.84|737.43|729.63|736.29|728.49|509
1661410800000|2022-08-25 07:00:00|736.62|728.82|738.23|730.43|738.4|730.6|735.77|727.97|700
1661411100000|2022-08-25 07:05:00|738.24|730.44|737.8|730|739.06|731.26|736.54|728.74|669
1661411400000|2022-08-25 07:10:00|737.79|729.99|738.92|731.12|739.48|731.68|737.17|729.37|571
1661411700000|2022-08-25 07:15:00|738.94|731.14|739.35|731.55|740.03|732.23|738.7|730.9|610
1661412000000|2022-08-25 07:20:00|739.37|731.57|737.58|729.78|739.37|731.57|737.28|729.48|516
1661412300000|2022-08-25 07:25:00|737.6|729.8|737.42|729.62|737.93|730.13|737.23|729.43|412
1661412600000|2022-08-25 07:30:00|737.45|729.65|735.75|727.95|737.5|729.7|735.7|727.9|443
1661412900000|2022-08-25 07:35:00|735.74|727.94|736.63|728.83|736.68|728.88|735.5|727.7|421
1661413200000|2022-08-25 07:40:00|736.66|728.86|737.07|729.27|738.7|730.9|736.66|728.86|508
1661413500000|2022-08-25 07:45:00|737.1|729.3|737.66|729.86|738.01|730.21|737.01|729.21|429
1661413800000|2022-08-25 07:50:00|737.65|729.85|737.55|729.75|738.93|731.13|737.39|729.59|415
1661414100000|2022-08-25 07:55:00|737.54|729.74|739.13|731.33|739.18|731.38|737.47|729.67|420
1661414400000|2022-08-25 08:00:00|739.16|731.36|739.07|731.27|739.74|731.94|738.79|730.99|485
1661414700000|2022-08-25 08:05:00|739.05|731.25|739.32|731.52|740.6|732.8|739.05|731.25|575
1661415000000|2022-08-25 08:10:00|739.31|731.51|739.79|731.99|740.86|733.06|739.14|731.34|457
1661415300000|2022-08-25 08:15:00|739.8|732|738.47|730.67|740.05|732.25|737.85|730.05|535
1661415600000|2022-08-25 08:20:00|738.49|730.69|738.51|730.71|739.57|731.77|738.18|730.38|460
1661415900000|2022-08-25 08:25:00|738.56|730.76|737.29|729.49|738.6|730.8|737.29|729.49|426
1661416200000|2022-08-25 08:30:00|737.28|729.48|737.06|729.26|738.39|730.59|736.87|729.07|353
1661416500000|2022-08-25 08:35:00|737.07|729.27|737.48|729.68|738.06|730.26|737.05|729.25|388
1661416800000|2022-08-25 08:40:00|737.47|729.67|737|729.2|738.43|730.63|736.92|729.12|427
1661417100000|2022-08-25 08:45:00|736.98|729.18|737.66|729.86|737.84|730.04|736.85|729.05|463
1661417400000|2022-08-25 08:50:00|737.67|729.87|735.53|727.73|737.68|729.88|735.53|727.73|403
1661417700000|2022-08-25 08:55:00|735.48|727.68|736.32|728.52|736.82|729.02|735.44|727.64|454
1661418000000|2022-08-25 09:00:00|736.31|728.51|735.76|727.96|736.78|728.98|735.57|727.77|441
1661418300000|2022-08-25 09:05:00|735.77|727.97|735.97|728.17|736.68|728.88|735.71|727.91|447
1661418600000|2022-08-25 09:10:00|735.96|728.16|734.51|726.71|736.06|728.26|734.49|726.69|308
1661418900000|2022-08-25 09:15:00|734.52|726.72|734.2|726.4|735.07|727.27|733.8|726|392
1661419200000|2022-08-25 09:20:00|734.18|726.38|735.4|727.6|736.12|728.32|734.18|726.38|448
1661419500000|2022-08-25 09:25:00|735.41|727.61|733.76|725.96|735.86|728.06|733.76|725.96|377
1661419800000|2022-08-25 09:30:00|733.78|725.98|733.28|725.48|733.86|726.06|733.09|725.29|309
1661420100000|2022-08-25 09:35:00|733.32|725.52|732.3|724.5|733.32|725.52|732.19|724.39|235
1661420400000|2022-08-25 09:40:00|732.29|724.49|733.77|725.97|733.84|726.04|732.28|724.48|248
1661420700000|2022-08-25 09:45:00|733.78|725.98|733.81|726.01|734.55|726.75|733.52|725.72|284
1661421000000|2022-08-25 09:50:00|733.79|725.99|734.7|726.9|734.74|726.94|732.29|724.49|382
1661421300000|2022-08-25 09:55:00|734.69|726.89|734.24|726.44|735.97|728.17|734.22|726.42|343
1661421600000|2022-08-25 10:00:00|734.19|726.39|733.36|725.56|734.91|727.11|733.36|725.56|354
1661421900000|2022-08-25 10:05:00|733.37|725.57|733.16|725.36|733.55|725.75|732.61|724.81|286
1661422200000|2022-08-25 10:10:00|733.15|725.35|732.76|724.96|733.28|725.48|732.43|724.63|225
1661422500000|2022-08-25 10:15:00|732.78|724.98|732.87|725.07|733.08|725.28|732.37|724.57|260
1661422800000|2022-08-25 10:20:00|732.93|725.13|734.48|726.68|734.79|726.99|732.69|724.89|387
1661423100000|2022-08-25 10:25:00|734.47|726.67|734.94|727.14|734.94|727.14|734.19|726.39|339
1661423400000|2022-08-25 10:30:00|734.96|727.16|734.49|726.69|735.02|727.22|733.49|725.69|310
1661423700000|2022-08-25 10:35:00|734.5|726.7|733.26|725.46|734.5|726.7|732.31|724.51|404
1661424000000|2022-08-25 10:40:00|733.27|725.47|733.13|725.33|733.55|725.75|732.34|724.54|335
1661424300000|2022-08-25 10:45:00|733.15|725.35|731.08|723.28|733.26|725.46|731.08|723.28|378
1661424600000|2022-08-25 10:50:00|731.05|723.25|730.51|722.71|731.37|723.57|728.57|720.77|528
1661424900000|2022-08-25 10:55:00|730.53|722.73|729.46|721.66|731.75|723.95|729.46|721.66|418
1661425200000|2022-08-25 11:00:00|729.45|721.65|730.44|722.64|730.45|722.65|728.6|720.8|467
1661425500000|2022-08-25 11:05:00|730.41|722.61|730.39|722.59|730.68|722.88|729.56|721.76|350
1661425800000|2022-08-25 11:10:00|730.38|722.58|733.31|725.51|733.51|725.71|730.29|722.49|417
1661426100000|2022-08-25 11:15:00|733.3|725.5|732.99|725.19|734.08|726.28|731.98|724.18|514
1661426400000|2022-08-25 11:20:00|732.98|725.18|733.26|725.46|733.31|725.51|732.07|724.27|448
1661426700000|2022-08-25 11:25:00|733.17|725.37|732.29|724.49|733.38|725.58|732.28|724.48|335
1661427000000|2022-08-25 11:30:00|732.28|724.48|731.38|723.58|732.39|724.59|731.14|723.34|359
1661427300000|2022-08-25 11:35:00|731.44|723.64|731.7|723.9|732.15|724.35|731.42|723.62|320
1661427600000|2022-08-25 11:40:00|731.71|723.91|730.45|722.65|732.05|724.25|730.09|722.29|476
1661427900000|2022-08-25 11:45:00|730.74|722.94|732.35|724.55|732.48|724.68|730.1|722.3|373
1661428200000|2022-08-25 11:50:00|732.36|724.56|730.47|722.67|732.36|724.56|729.85|722.05|380
1661428500000|2022-08-25 11:55:00|730.48|722.68|730.78|722.98|732.35|724.55|730.48|722.68|422
1661428800000|2022-08-25 12:00:00|730.77|722.97|732.11|724.31|733.94|726.14|730.75|722.95|443
1661429100000|2022-08-25 12:05:00|732.12|724.32|730.28|722.48|732.6|724.8|730.25|722.45|463
1661429400000|2022-08-25 12:10:00|730.29|722.49|728.83|721.03|730.63|722.83|728.75|720.95|409
1661429700000|2022-08-25 12:15:00|728.82|721.02|726.8|719|728.92|721.12|726.32|718.52|507
1661430000000|2022-08-25 12:20:00|726.78|718.98|726.56|718.76|727.57|719.77|725.72|717.92|427
1661430300000|2022-08-25 12:25:00|726.55|718.75|726.55|718.75|726.6|718.8|724.64|716.84|593
1661430600000|2022-08-25 12:30:00|726.56|718.76|725.46|717.66|726.89|719.09|724.66|716.86|687
1661430900000|2022-08-25 12:35:00|725.47|717.67|728.06|720.26|728.09|720.29|725.36|717.56|565
1661431200000|2022-08-25 12:40:00|728.04|720.24|725.18|717.38|728.65|720.85|724.86|717.06|584
1661431500000|2022-08-25 12:45:00|725.17|717.37|721.97|714.17|726.24|718.44|721.91|714.11|636
1661431800000|2022-08-25 12:50:00|721.9|714.1|723.55|715.75|723.88|716.08|721.52|713.72|545
1661432100000|2022-08-25 12:55:00|723.51|715.71|722.9|715.1|723.65|715.85|721.86|714.06|500
1661432400000|2022-08-25 13:00:00|722.92|715.12|721.9|714.1|722.92|715.12|721.56|713.76|509
1661432700000|2022-08-25 13:05:00|721.89|714.09|719.67|711.87|722.46|714.66|718.79|710.99|556
1661433000000|2022-08-25 13:10:00|719.65|711.85|720.99|713.19|721.47|713.67|719.53|711.73|490
1661433300000|2022-08-25 13:15:00|720.97|713.17|719.01|711.21|720.97|713.17|718.9|711.1|424
1661433600000|2022-08-25 13:20:00|719.02|711.22|719.73|711.93|720.09|712.29|718.68|710.88|625
1661433900000|2022-08-25 13:25:00|719.72|711.92|721.7|713.9|722.2|714.4|719.69|711.89|503
1661434200000|2022-08-25 13:30:00|721.67|713.87|719.6|711.8|721.77|713.97|719.22|711.42|849
1661434500000|2022-08-25 13:35:00|719.54|711.74|720.19|712.39|721.39|713.59|718.84|711.04|840
1661434800000|2022-08-25 13:40:00|720.3|712.5|719.36|711.56|720.75|712.95|719.02|711.22|737
1661435100000|2022-08-25 13:45:00|719.34|711.54|719.39|711.59|721.01|713.21|719.04|711.24|620
1661435400000|2022-08-25 13:50:00|719.4|711.6|720.88|713.08|720.97|713.17|717.76|709.96|701
1661435700000|2022-08-25 13:55:00|720.86|713.06|722.63|714.83|723.3|715.5|720.77|712.97|663
1661436000000|2022-08-25 14:00:00|722.65|714.85|723.48|715.68|724.66|716.86|722.35|714.55|702
1661436300000|2022-08-25 14:05:00|723.46|715.66|720.83|713.03|723.5|715.7|720.35|712.55|715
1661436600000|2022-08-25 14:10:00|720.94|713.14|721.82|714.02|721.94|714.14|720.66|712.86|634
1661436900000|2022-08-25 14:15:00|721.84|714.04|720.77|712.97|722.42|714.62|720.76|712.96|643
1661437200000|2022-08-25 14:20:00|720.78|712.98|724.41|716.61|724.59|716.79|720.7|712.9|591
1661437500000|2022-08-25 14:25:00|724.39|716.59|721.82|714.02|724.66|716.86|721.61|713.81|578
1661437800000|2022-08-25 14:30:00|721.78|713.98|723.48|715.68|724.55|716.75|721.78|713.98|697
1661438100000|2022-08-25 14:35:00|723.45|715.65|725.58|717.78|726.03|718.23|723.15|715.35|662
1661438400000|2022-08-25 14:40:00|725.59|717.79|725.61|717.81|726.39|718.59|725.2|717.4|527
1661438700000|2022-08-25 14:45:00|725.62|717.82|725.37|717.57|726.6|718.8|724.6|716.8|586
1661439000000|2022-08-25 14:50:00|725.38|717.58|724.68|716.88|726.08|718.28|724.38|716.58|562
1661439300000|2022-08-25 14:55:00|724.69|716.89|721.83|714.03|724.69|716.89|721.68|713.88|675
1661439600000|2022-08-25 15:00:00|721.82|714.02|721.09|713.29|722.37|714.57|720.68|712.88|634
1661439900000|2022-08-25 15:05:00|721.07|713.27|720.38|712.58|721.42|713.62|719.99|712.19|576
1661440200000|2022-08-25 15:10:00|720.35|712.55|719.55|711.75|721.3|713.5|719.51|711.71|531
1661440500000|2022-08-25 15:15:00|719.62|711.82|717.27|709.47|719.84|712.04|717.01|709.21|637
1661440800000|2022-08-25 15:20:00|717.28|709.48|708.66|700.86|717.32|709.52|708.2|700.4|733
1661441100000|2022-08-25 15:25:00|708.5|700.7|708.58|700.78|710.43|702.63|706.55|698.75|890
1661441400000|2022-08-25 15:30:00|708.57|700.77|709.23|701.43|710.5|702.7|707.88|700.08|823
1661441700000|2022-08-25 15:35:00|709.25|701.45|710.88|703.08|711.2|703.4|709.18|701.38|665
1661442000000|2022-08-25 15:40:00|710.86|703.06|711.2|703.4|711.7|703.9|709.9|702.1|670
1661442300000|2022-08-25 15:45:00|711.14|703.34|712.38|704.58|712.39|704.59|710.64|702.84|609
1661442600000|2022-08-25 15:50:00|712.45|704.65|711.6|703.8|714.33|706.53|711|703.2|661
1661442900000|2022-08-25 15:55:00|711.59|703.79|712.61|704.81|712.61|704.81|710.78|702.98|532
1661443200000|2022-08-25 16:00:00|712.6|704.8|710.1|702.3|712.6|704.8|709.39|701.59|743
1661443500000|2022-08-25 16:05:00|710.08|702.28|710.34|702.54|711.85|704.05|709.53|701.73|526
1661443800000|2022-08-25 16:10:00|710.37|702.57|706.5|698.7|710.51|702.71|706.42|698.62|628
1661444100000|2022-08-25 16:15:00|706.51|698.71|710.52|702.72|710.69|702.89|706.51|698.71|605
1661444400000|2022-08-25 16:20:00|710.54|702.74|708|700.2|710.84|703.04|707.51|699.71|601
1661444700000|2022-08-25 16:25:00|707.98|700.18|710.42|702.62|710.49|702.69|707.88|700.08|468
1661445000000|2022-08-25 16:30:00|710.44|702.64|710.58|702.78|710.68|702.88|709.03|701.23|552
1661445300000|2022-08-25 16:35:00|710.57|702.77|710.62|702.82|711.6|703.8|710.3|702.5|551
1661445600000|2022-08-25 16:40:00|710.64|702.84|709.64|701.84|710.64|702.84|708.15|700.35|595
1661445900000|2022-08-25 16:45:00|709.66|701.86|705.06|697.26|709.89|702.09|704.61|696.81|710
1661446200000|2022-08-25 16:50:00|705.07|697.27|706.31|698.51|706.87|699.07|705.07|697.27|564
1661446500000|2022-08-25 16:55:00|706.41|698.61|707.08|699.28|707.38|699.58|706.15|698.35|534
1661446800000|2022-08-25 17:00:00|707.07|699.27|706.64|698.84|708.41|700.61|705.78|697.98|686
1661447100000|2022-08-25 17:05:00|706.6|698.8|705.76|697.96|706.74|698.94|704.91|697.11|519
1661447400000|2022-08-25 17:10:00|705.75|697.95|707.23|699.43|707.3|699.5|705.55|697.75|479
1661447700000|2022-08-25 17:15:00|707.18|699.38|709.62|701.82|710.01|702.21|707.07|699.27|589
1661448000000|2022-08-25 17:20:00|709.61|701.81|709.4|701.6|710.01|702.21|708.7|700.9|559
1661448300000|2022-08-25 17:25:00|709.41|701.61|709.05|701.25|709.51|701.71|708.7|700.9|500
1661448600000|2022-08-25 17:30:00|709.04|701.24|709.51|701.71|709.61|701.81|708.53|700.73|521
1661448900000|2022-08-25 17:35:00|709.53|701.73|711.54|703.74|711.96|704.16|709.52|701.72|597
1661449200000|2022-08-25 17:40:00|711.56|703.76|712.56|704.76|713|705.2|711.36|703.56|478
1661449500000|2022-08-25 17:45:00|712.55|704.75|711.95|704.15|713.86|706.06|711.69|703.89|488
1661449800000|2022-08-25 17:50:00|711.97|704.17|712.51|704.71|712.51|704.71|711.18|703.38|471
1661450100000|2022-08-25 17:55:00|712.55|704.75|711.67|703.87|712.64|704.84|711.6|703.8|487
1661450400000|2022-08-25 18:00:00|711.66|703.86|710.77|702.97|712.16|704.36|710.68|702.88|501
1661450700000|2022-08-25 18:05:00|710.79|702.99|711.27|703.47|711.56|703.76|710.56|702.76|471
1661451000000|2022-08-25 18:10:00|711.24|703.44|712.16|704.36|712.46|704.66|711.06|703.26|386
1661451300000|2022-08-25 18:15:00|712.15|704.35|710.79|702.99|712.19|704.39|710.65|702.85|431
1661451600000|2022-08-25 18:20:00|710.81|703.01|711.79|703.99|711.98|704.18|710.05|702.25|370
1661451900000|2022-08-25 18:25:00|711.78|703.98|712.88|705.08|712.93|705.13|711.34|703.54|428
1661452200000|2022-08-25 18:30:00|712.9|705.1|712.9|705.1|713|705.2|712.17|704.37|366
1661452500000|2022-08-25 18:35:00|712.89|705.09|711.41|703.61|712.93|705.13|711.25|703.45|312
1661452800000|2022-08-25 18:40:00|711.4|703.6|712.08|704.28|712.5|704.7|711.16|703.36|413
1661453100000|2022-08-25 18:45:00|712.07|704.27|710.05|702.25|712.07|704.27|709.65|701.85|463
1661453400000|2022-08-25 18:50:00|710.04|702.24|710.01|702.21|710.2|702.4|709.76|701.96|310
1661453700000|2022-08-25 18:55:00|710|702.2|711.11|703.31|711.11|703.31|709.92|702.12|352
1661454000000|2022-08-25 19:00:00|711.08|703.28|711.77|703.97|711.86|704.06|711.04|703.24|332
1661454300000|2022-08-25 19:05:00|711.83|704.03|710.35|702.55|711.85|704.05|710.35|702.55|323
1661454600000|2022-08-25 19:10:00|710.36|702.56|712.19|704.39|712.22|704.42|709.53|701.73|340
1661454900000|2022-08-25 19:15:00|712.2|704.4|711.9|704.1|712.34|704.54|710.45|702.65|408
1661455200000|2022-08-25 19:20:00|711.89|704.09|714.39|706.59|714.71|706.91|711.89|704.09|542
1661455500000|2022-08-25 19:25:00|714.4|706.6|715.37|707.57|715.7|707.9|713.72|705.92|513
1661455800000|2022-08-25 19:30:00|715.34|707.54|714.57|706.77|715.51|707.71|713.78|705.98|507
1661456100000|2022-08-25 19:35:00|714.58|706.78|714.38|706.58|714.84|707.04|713.86|706.06|430
1661456400000|2022-08-25 19:40:00|714.36|706.56|715.72|707.92|715.76|707.96|714.21|706.41|416
1661456700000|2022-08-25 19:45:00|715.71|707.91|715.15|707.35|715.81|708.01|714.86|707.06|453
1661457000000|2022-08-25 19:50:00|715.14|707.34|715.13|707.33|715.32|707.52|712.89|705.09|590
1661457300000|2022-08-25 19:55:00|714.95|707.15|717.64|709.84|719.59|711.79|714.45|706.65|589
1661457600000|2022-08-25 20:00:00|717.76|709.96|716.42|708.62|718.03|710.23|715.4|707.6|441
1661457900000|2022-08-25 20:05:00|716.45|708.65|715.97|708.17|718.71|710.91|715.88|708.08|392
1661458200000|2022-08-25 20:10:00|715.93|708.13|717.12|709.32|717.23|709.43|715.84|708.04|327
1661458500000|2022-08-25 20:15:00|717.13|709.33|716.3|708.5|717.88|710.08|715.88|708.08|398
1661458800000|2022-08-25 20:20:00|716.34|708.54|713.65|705.85|716.41|708.61|713.31|705.51|441
1661459100000|2022-08-25 20:25:00|713.81|706.01|715.03|707.23|715.08|707.28|713.77|705.97|374
1661459400000|2022-08-25 20:30:00|715.04|707.24|714.85|707.05|715.05|707.25|714|706.2|292
1661459700000|2022-08-25 20:35:00|714.79|706.99|716.14|708.34|716.31|708.51|714.56|706.76|354
1661460000000|2022-08-25 20:40:00|716.16|708.36|718.17|710.37|718.57|710.77|715.91|708.11|474
1661460300000|2022-08-25 20:45:00|718.19|710.39|720.39|712.59|720.72|712.92|718.18|710.38|539
1661460600000|2022-08-25 20:50:00|720.37|712.57|720|712.2|720.49|712.69|719.43|711.63|349
1661460900000|2022-08-25 20:55:00|720.02|712.22|719.39|711.59|720.8|713|718.91|711.11|468
1661461200000|2022-08-25 21:00:00|719.43|711.63|719.9|712.1|720.29|712.49|719.43|711.63|250
1661461500000|2022-08-25 21:05:00|719.92|712.12|719.55|711.75|720.59|712.79|719.52|711.72|315
1661461800000|2022-08-25 21:10:00|719.53|711.73|719.77|711.97|720.03|712.23|719.44|711.64|243
1661462100000|2022-08-25 21:15:00|719.78|711.98|719.45|711.65|719.78|711.98|719.34|711.54|302
1661462400000|2022-08-25 21:20:00|719.5|711.7|720.33|712.53|720.35|712.55|718.46|710.66|333
1661462700000|2022-08-25 21:25:00|720.27|712.47|720.42|712.62|720.43|712.63|719.97|712.17|254
1661463000000|2022-08-25 21:30:00|720.44|712.64|720.93|713.13|721.32|713.52|720.43|712.63|331
1661463300000|2022-08-25 21:35:00|720.92|713.12|720.24|712.44|720.99|713.19|720.19|712.39|326
1661463600000|2022-08-25 21:40:00|720.23|712.43|719.71|711.91|720.26|712.46|718.79|710.99|243
1661463900000|2022-08-25 21:45:00|719.75|711.95|719.7|711.9|719.87|712.07|719.15|711.35|200
1661464200000|2022-08-25 21:50:00|719.63|711.83|717.58|709.78|719.71|711.91|717.39|709.59|265
1661464500000|2022-08-25 21:55:00|717.59|709.79|719.91|712.11|719.91|712.11|717.59|709.79|274
1661464800000|2022-08-25 22:00:00|719.92|712.12|718.88|711.08|720.02|712.22|718.8|711|291
1661465100000|2022-08-25 22:05:00|718.89|711.09|719.47|711.67|719.56|711.76|717.31|709.51|438
1661465400000|2022-08-25 22:10:00|719.46|711.66|718.63|710.83|720|712.2|718.47|710.67|321
1661465700000|2022-08-25 22:15:00|718.64|710.84|719.36|711.56|719.87|712.07|718.52|710.72|271
1661466000000|2022-08-25 22:20:00|719.38|711.58|718.52|710.72|719.42|711.62|718.15|710.35|321
1661466300000|2022-08-25 22:25:00|718.5|710.7|717.92|710.12|718.63|710.83|717.33|709.53|231
1661466600000|2022-08-25 22:30:00|717.95|710.15|717.56|709.76|718.19|710.39|716.89|709.09|307
1661466900000|2022-08-25 22:35:00|717.58|709.78|716.94|709.14|718.65|710.85|716.5|708.7|361
1661467200000|2022-08-25 22:40:00|716.93|709.13|717.32|709.52|718.11|710.31|716.91|709.11|345
1661467500000|2022-08-25 22:45:00|717.35|709.55|717.02|709.22|718.08|710.28|717|709.2|337
1661467800000|2022-08-25 22:50:00|717.03|709.23|714.26|706.46|717.23|709.43|712.71|704.91|575
1661468100000|2022-08-25 22:55:00|714.3|706.5|714.9|707.1|715.9|708.1|714.3|706.5|371
1661468400000|2022-08-25 23:00:00|714.89|707.09|713.36|705.56|715.52|707.72|711.51|703.71|619
1661468700000|2022-08-25 23:05:00|713.34|705.54|713.22|705.42|714.63|706.83|713.07|705.27|455
1661469000000|2022-08-25 23:10:00|713.19|705.39|713.55|705.75|713.9|706.1|712.87|705.07|473
1661469300000|2022-08-25 23:15:00|713.54|705.74|715.26|707.46|715.27|707.47|713.11|705.31|484
1661469600000|2022-08-25 23:20:00|715.27|707.47|716.28|708.48|716.35|708.55|715.21|707.41|384
1661469900000|2022-08-25 23:25:00|716.29|708.49|718.05|710.25|718.36|710.56|716.22|708.42|393
1661470200000|2022-08-25 23:30:00|718.09|710.29|716.9|709.1|718.14|710.34|716.69|708.89|296
1661470500000|2022-08-25 23:35:00|716.87|709.07|716.36|708.56|717.14|709.34|715.96|708.16|360
1661470800000|2022-08-25 23:40:00|716.26|708.46|716.81|709.01|717.82|710.02|716.2|708.4|292
1661471100000|2022-08-25 23:45:00|716.82|709.02|718.64|710.84|719.23|711.43|716.71|708.91|318
1661471400000|2022-08-25 23:50:00|718.57|710.77|716.45|708.65|718.58|710.78|716.22|708.42|281
1661471700000|2022-08-25 23:55:00|716.44|708.64|716.51|708.71|717.76|709.96|716.44|708.64|295
1661472000000|2022-08-26 00:00:00|716.53|708.73|715.12|707.32|716.67|708.87|715.01|707.21|590
1661472300000|2022-08-26 00:05:00|715.11|707.31|706.69|698.89|715.28|707.48|706.69|698.89|760
1661472600000|2022-08-26 00:10:00|706.71|698.91|708.23|700.43|708.88|701.08|706.14|698.34|671
1661472900000|2022-08-26 00:15:00|708.19|700.39|708.72|700.92|709.62|701.82|706.91|699.11|671
1661473200000|2022-08-26 00:20:00|708.7|700.9|712.03|704.23|712.33|704.53|708.52|700.72|594
1661473500000|2022-08-26 00:25:00|712|704.2|711.52|703.72|713.5|705.7|711.39|703.59|571
1661473800000|2022-08-26 00:30:00|711.54|703.74|713.32|705.52|714.13|706.33|711.18|703.38|527
1661474100000|2022-08-26 00:35:00|713.3|705.5|712.46|704.66|713.61|705.81|712.38|704.58|430
1661474400000|2022-08-26 00:40:00|712.41|704.61|711.66|703.86|713|705.2|711.39|703.59|510
1661474700000|2022-08-26 00:45:00|711.62|703.82|709.12|701.32|711.95|704.15|709.05|701.25|542
1661475000000|2022-08-26 00:50:00|709.17|701.37|707.19|699.39|709.46|701.66|706.4|698.6|678
1661475300000|2022-08-26 00:55:00|707.09|699.29|708.22|700.42|708.39|700.59|706.99|699.19|550
1661475600000|2022-08-26 01:00:00|708.17|700.37|710.32|702.52|710.51|702.71|707.54|699.74|539
1661475900000|2022-08-26 01:05:00|710.21|702.41|711.07|703.27|711.21|703.41|709.79|701.99|511
1661476200000|2022-08-26 01:10:00|711.04|703.24|711.43|703.63|711.53|703.73|710.43|702.63|478
1661476500000|2022-08-26 01:15:00|711.53|703.73|712.51|704.71|712.52|704.72|711.18|703.38|368
1661476800000|2022-08-26 01:20:00|712.5|704.7|710.57|702.77|713.13|705.33|710.52|702.72|430
1661477100000|2022-08-26 01:25:00|710.56|702.76|711.43|703.63|712.11|704.31|709.38|701.58|434
1661477400000|2022-08-26 01:30:00|711.41|703.61|710.52|702.72|711.72|703.92|710.36|702.56|385
1661477700000|2022-08-26 01:35:00|710.51|702.71|711.68|703.88|712.4|704.6|710.32|702.52|407
1661478000000|2022-08-26 01:40:00|711.67|703.87|710.81|703.01|712.08|704.28|710.12|702.32|405
1661478300000|2022-08-26 01:45:00|710.79|702.99|711.44|703.64|712.28|704.48|710.6|702.8|345
1661478600000|2022-08-26 01:50:00|711.41|703.61|712.73|704.93|713.04|705.24|711.4|703.6|342
1661478900000|2022-08-26 01:55:00|712.75|704.95|712.63|704.83|713.23|705.43|712.46|704.66|291
1661479200000|2022-08-26 02:00:00|712.64|704.84|713.12|705.32|713.54|705.74|712.55|704.75|459
1661479500000|2022-08-26 02:05:00|713.1|705.3|713.39|705.59|713.84|706.04|713.08|705.28|369
1661479800000|2022-08-26 02:10:00|713.3|705.5|713.62|705.82|713.77|705.97|711.72|703.92|379
1661480100000|2022-08-26 02:15:00|713.64|705.84|714.88|707.08|715.04|707.24|713.4|705.6|389
1661480400000|2022-08-26 02:20:00|714.86|707.06|715.66|707.86|716.01|708.21|714.76|706.96|401
1661480700000|2022-08-26 02:25:00|715.64|707.84|716.09|708.29|716.15|708.35|714.53|706.73|365
1661481000000|2022-08-26 02:30:00|716.08|708.28|714.7|706.9|716.1|708.3|714.53|706.73|343
1661481300000|2022-08-26 02:35:00|714.69|706.89|714.18|706.38|715.23|707.43|713.86|706.06|382
1661481600000|2022-08-26 02:40:00|714.2|706.4|713.83|706.03|715.2|707.4|713.82|706.02|328
1661481900000|2022-08-26 02:45:00|713.89|706.09|713.9|706.1|714.3|706.5|713.26|705.46|329
1661482200000|2022-08-26 02:50:00|713.91|706.11|713.7|705.9|714.64|706.84|713.3|705.5|299
1661482500000|2022-08-26 02:55:00|713.66|705.86|716.41|708.61|716.41|708.61|713.64|705.84|373
1661482800000|2022-08-26 03:00:00|716.4|708.6|714.81|707.01|716.4|708.6|714.56|706.76|429
1661483100000|2022-08-26 03:05:00|714.83|707.03|715.38|707.58|716.95|709.15|714.82|707.02|427
1661483400000|2022-08-26 03:10:00|715.39|707.59|716.2|708.4|716.59|708.79|714.14|706.34|445
1661483700000|2022-08-26 03:15:00|716.22|708.42|715.05|707.25|716.47|708.67|714.69|706.89|309
1661484000000|2022-08-26 03:20:00|715.04|707.24|715.79|707.99|716.7|708.9|714.89|707.09|375
1661484300000|2022-08-26 03:25:00|715.81|708.01|716.65|708.85|716.93|709.13|715.79|707.99|242
1661484600000|2022-08-26 03:30:00|716.66|708.86|717.89|710.09|718.48|710.68|716.62|708.82|487
1661484900000|2022-08-26 03:35:00|717.96|710.16|717.86|710.06|718.1|710.3|717.45|709.65|283
1661485200000|2022-08-26 03:40:00|717.84|710.04|716.86|709.06|717.84|710.04|716.7|708.9|236
1661485500000|2022-08-26 03:45:00|716.85|709.05|717.07|709.27|717.74|709.94|716.68|708.88|253
1661485800000|2022-08-26 03:50:00|717.12|709.32|716.95|709.15|717.34|709.54|715.74|707.94|346
1661486100000|2022-08-26 03:55:00|716.97|709.17|715.36|707.56|717.15|709.35|715.36|707.56|261
1661486400000|2022-08-26 04:00:00|715.35|707.55|715.4|707.6|716.11|708.31|715.26|707.46|376
1661486700000|2022-08-26 04:05:00|715.41|707.61|717.3|709.5|717.31|709.51|715.32|707.52|355
1661487000000|2022-08-26 04:10:00|717.29|709.49|716.41|708.61|717.38|709.58|715.83|708.03|324
1661487300000|2022-08-26 04:15:00|716.38|708.58|715.81|708.01|717.08|709.28|715.81|708.01|302
1661487600000|2022-08-26 04:20:00|715.84|708.04|715.91|708.11|716.26|708.46|715.5|707.7|350
1661487900000|2022-08-26 04:25:00|715.93|708.13|713.92|706.12|716.24|708.44|713.76|705.96|343
1661488200000|2022-08-26 04:30:00|713.91|706.11|713.75|705.95|715.47|707.67|713.62|705.82|430
1661488500000|2022-08-26 04:35:00|713.81|706.01|713.01|705.21|713.87|706.07|712.79|704.99|398
1661488800000|2022-08-26 04:40:00|712.97|705.17|712.16|704.36|713.68|705.88|712.05|704.25|341
1661489100000|2022-08-26 04:45:00|712.18|704.38|715.12|707.32|715.5|707.7|712.01|704.21|513
1661489400000|2022-08-26 04:50:00|715.11|707.31|713.82|706.02|715.47|707.67|713.34|705.54|310
1661489700000|2022-08-26 04:55:00|713.81|706.01|713.17|705.37|714.45|706.65|713.09|705.29|317
1661490000000|2022-08-26 05:00:00|713.16|705.36|711.82|704.02|713.83|706.03|711.79|703.99|385
1661490300000|2022-08-26 05:05:00|711.81|704.01|711.12|703.32|713.49|705.69|711.12|703.32|490
1661490600000|2022-08-26 05:10:00|711.08|703.28|707.39|699.59|711.18|703.38|706.87|699.07|648
1661490900000|2022-08-26 05:15:00|707.36|699.56|708.98|701.18|710.36|702.56|707.36|699.56|539
1661491200000|2022-08-26 05:20:00|709|701.2|703.77|695.97|709.3|701.5|703.76|695.96|524
1661491500000|2022-08-26 05:25:00|703.7|695.9|697.78|689.98|703.7|695.9|696.09|688.29|960
1661491800000|2022-08-26 05:30:00|697.82|690.02|699.45|691.65|700.06|692.26|697.41|689.61|795
1661492100000|2022-08-26 05:35:00|699.44|691.64|699.68|691.88|700.72|692.92|699.16|691.36|711
1661492400000|2022-08-26 05:40:00|699.66|691.86|699.67|691.87|700.3|692.5|699.14|691.34|474
1661492700000|2022-08-26 05:45:00|699.68|691.88|699.93|692.13|700.06|692.26|698.53|690.73|492
1661493000000|2022-08-26 05:50:00|699.94|692.14|701.25|693.45|702.16|694.36|699.88|692.08|490
1661493300000|2022-08-26 05:55:00|701.19|693.39|700.24|692.44|701.3|693.5|699.58|691.78|515
1661493600000|2022-08-26 06:00:00|700.2|692.4|701.28|693.48|701.6|693.8|699.16|691.36|551
1661493900000|2022-08-26 06:05:00|701.27|693.47|700.55|692.75|701.28|693.48|699.64|691.84|430
1661494200000|2022-08-26 06:10:00|700.56|692.76|701.83|694.03|701.86|694.06|700.49|692.69|500
1661494500000|2022-08-26 06:15:00|701.84|694.04|702.28|694.48|702.47|694.67|701.3|693.5|510
1661494800000|2022-08-26 06:20:00|702.29|694.49|701.68|693.88|702.75|694.95|701.44|693.64|401
1661495100000|2022-08-26 06:25:00|701.7|693.9|702.92|695.12|703.03|695.23|701.67|693.87|417
1661495400000|2022-08-26 06:30:00|702.88|695.08|703.1|695.3|703.52|695.72|702.86|695.06|378
1661495700000|2022-08-26 06:35:00|703.11|695.31|702.5|694.7|703.65|695.85|701.77|693.97|379
1661496000000|2022-08-26 06:40:00|702.52|694.72|701.36|693.56|702.65|694.85|700.12|692.32|426
1661496300000|2022-08-26 06:45:00|701.29|693.49|702.51|694.71|702.92|695.12|701.22|693.42|434
1661496600000|2022-08-26 06:50:00|702.53|694.73|700.29|692.49|702.64|694.84|700.18|692.38|406
1661496900000|2022-08-26 06:55:00|700.26|692.46|700.63|692.83|701.98|694.18|700.26|692.46|479
1661497200000|2022-08-26 07:00:00|700.64|692.84|699.36|691.56|701.61|693.81|698.89|691.09|615
1661497500000|2022-08-26 07:05:00|699.38|691.58|694.95|687.15|699.58|691.78|694.4|686.6|640
1661497800000|2022-08-26 07:10:00|694.97|687.17|696.96|689.16|697.14|689.34|694.93|687.13|574
1661498100000|2022-08-26 07:15:00|696.97|689.17|698.42|690.62|698.47|690.67|695.96|688.16|601
1661498400000|2022-08-26 07:20:00|698.47|690.67|699.5|691.7|699.61|691.81|698.04|690.24|472
1661498700000|2022-08-26 07:25:00|699.47|691.67|701.17|693.37|701.42|693.62|699.47|691.67|471
1661499000000|2022-08-26 07:30:00|701.19|693.39|701.46|693.66|701.54|693.74|700.48|692.68|450
1661499300000|2022-08-26 07:35:00|701.49|693.69|700.73|692.93|701.53|693.73|700.66|692.86|319
1661499600000|2022-08-26 07:40:00|700.7|692.9|700.06|692.26|700.7|692.9|699.16|691.36|455
1661499900000|2022-08-26 07:45:00|700.07|692.27|700.23|692.43|700.76|692.96|699.6|691.8|408
1661500200000|2022-08-26 07:50:00|700.2|692.4|700.92|693.12|701.2|693.4|700.1|692.3|377
1661500500000|2022-08-26 07:55:00|700.93|693.13|701.89|694.09|702.24|694.44|700.5|692.7|461
1661500800000|2022-08-26 08:00:00|701.88|694.08|700.44|692.64|701.92|694.12|698.22|690.42|482
1661501100000|2022-08-26 08:05:00|700.45|692.65|700.43|692.63|701.74|693.94|700.31|692.51|399
1661501400000|2022-08-26 08:10:00|700.42|692.62|700.4|692.6|700.79|692.99|699.84|692.04|324
1661501700000|2022-08-26 08:15:00|700.41|692.61|701.44|693.64|701.44|693.64|700.29|692.49|319
1661502000000|2022-08-26 08:20:00|701.75|693.95|701.64|693.84|702.23|694.43|701.08|693.28|294
1661502300000|2022-08-26 08:25:00|701.66|693.86|700.2|692.4|701.67|693.87|699.97|692.17|271
1661502600000|2022-08-26 08:30:00|700.4|692.6|701.48|693.68|701.5|693.7|698.35|690.55|477
1661502900000|2022-08-26 08:35:00|701.45|693.65|700.19|692.39|701.5|693.7|699.7|691.9|413
1661503200000|2022-08-26 08:40:00|700.16|692.36|701.16|693.36|701.16|693.36|699.72|691.92|365
1661503500000|2022-08-26 08:45:00|701.14|693.34|701.81|694.01|702.7|694.9|700.95|693.15|495
1661503800000|2022-08-26 08:50:00|701.8|694|702.08|694.28|703.32|695.52|701.4|693.6|509
1661504100000|2022-08-26 08:55:00|702.04|694.24|701.12|693.32|702.13|694.33|700.4|692.6|369
1661504400000|2022-08-26 09:00:00|701.1|693.3|702.03|694.23|702.41|694.61|700.75|692.95|356
1661504700000|2022-08-26 09:05:00|702.02|694.22|701.75|693.95|702.02|694.22|700.59|692.79|364
1661505000000|2022-08-26 09:10:00|701.74|693.94|702.61|694.81|703.07|695.27|701.74|693.94|373
1661505300000|2022-08-26 09:15:00|702.69|694.89|702.66|694.86|702.88|695.08|701.75|693.95|342
1661505600000|2022-08-26 09:20:00|702.67|694.87|703.95|696.15|704.39|696.59|701.99|694.19|462
1661505900000|2022-08-26 09:25:00|703.94|696.14|704|696.2|704.57|696.77|703.14|695.34|504
1661506200000|2022-08-26 09:30:00|704.01|696.21|703.28|695.48|704.17|696.37|702.42|694.62|427
1661506500000|2022-08-26 09:35:00|703.29|695.49|702.95|695.15|703.65|695.85|702.13|694.33|370
1661506800000|2022-08-26 09:40:00|702.94|695.14|703.01|695.21|703.09|695.29|702.42|694.62|261
1661507100000|2022-08-26 09:45:00|703.06|695.26|700.92|693.12|703.12|695.32|700.81|693.01|366
1661507400000|2022-08-26 09:50:00|700.9|693.1|701.39|693.59|701.98|694.18|700.79|692.99|365
1661507700000|2022-08-26 09:55:00|701.38|693.58|701.61|693.81|701.61|693.81|700.14|692.34|362
1661508000000|2022-08-26 10:00:00|701.62|693.82|702.23|694.43|702.39|694.59|700.77|692.97|464
1661508300000|2022-08-26 10:05:00|702.22|694.42|701.71|693.91|702.36|694.56|701.31|693.51|325
1661508600000|2022-08-26 10:10:00|701.76|693.96|700.93|693.13|701.8|694|700.64|692.84|367
1661508900000|2022-08-26 10:15:00|700.98|693.18|701.67|693.87|702.01|694.21|699.25|691.45|485
1661509200000|2022-08-26 10:20:00|701.73|693.93|701.72|693.92|701.75|693.95|700.24|692.44|369
1661509500000|2022-08-26 10:25:00|701.7|693.9|700.46|692.66|702.27|694.47|700.33|692.53|340
1661509800000|2022-08-26 10:30:00|700.45|692.65|701.52|693.72|701.6|693.8|699.68|691.88|399
1661510100000|2022-08-26 10:35:00|701.51|693.71|698.63|690.83|701.51|693.71|696.35|688.55|616
1661510400000|2022-08-26 10:40:00|698.64|690.84|699.91|692.11|700.82|693.02|697.39|689.59|575
1661510700000|2022-08-26 10:45:00|699.9|692.1|698.58|690.78|699.93|692.13|696.98|689.18|515
1661511000000|2022-08-26 10:50:00|698.63|690.83|699.65|691.85|699.65|691.85|697.94|690.14|481
1661511300000|2022-08-26 10:55:00|699.64|691.84|698.13|690.33|700.2|692.4|698.11|690.31|399
1661511600000|2022-08-26 11:00:00|698.15|690.35|696.34|688.54|699.1|691.3|696.11|688.31|534
1661511900000|2022-08-26 11:05:00|696.33|688.53|687.72|679.92|696.83|689.03|686.12|678.32|821
1661512200000|2022-08-26 11:10:00|687.55|679.75|686.88|679.08|688.65|680.85|685.56|677.76|901
1661512500000|2022-08-26 11:15:00|686.87|679.07|688.93|681.13|689.96|682.16|685.92|678.12|798
1661512800000|2022-08-26 11:20:00|688.94|681.14|690.59|682.79|691.23|683.43|688.58|680.78|697
1661513100000|2022-08-26 11:25:00|690.58|682.78|691.26|683.46|691.26|683.46|689.51|681.71|694
1661513400000|2022-08-26 11:30:00|691.24|683.44|690.1|682.3|691.24|683.44|689.64|681.84|626
1661513700000|2022-08-26 11:35:00|690.11|682.31|690.89|683.09|691.05|683.25|689.41|681.61|679
1661514000000|2022-08-26 11:40:00|690.86|683.06|690.33|682.53|691.18|683.38|689.85|682.05|416
1661514300000|2022-08-26 11:45:00|690.29|682.49|690.67|682.87|690.95|683.15|689.64|681.84|534
1661514600000|2022-08-26 11:50:00|690.65|682.85|690.77|682.97|691.04|683.24|689.61|681.81|547
1661514900000|2022-08-26 11:55:00|690.89|683.09|692.15|684.35|692.19|684.39|690.49|682.69|535
1661515200000|2022-08-26 12:00:00|692.17|684.37|690.53|682.73|692.34|684.54|690.02|682.22|584
1661515500000|2022-08-26 12:05:00|690.5|682.7|691.04|683.24|691.55|683.75|690.34|682.54|434
1661515800000|2022-08-26 12:10:00|691.08|683.28|691.65|683.85|691.69|683.89|690.32|682.52|493
1661516100000|2022-08-26 12:15:00|691.68|683.88|693.73|685.93|693.97|686.17|691.63|683.83|612
1661516400000|2022-08-26 12:20:00|693.76|685.96|692.99|685.19|694.74|686.94|692.6|684.8|570
1661516700000|2022-08-26 12:25:00|692.97|685.17|695.55|687.75|695.61|687.81|692.56|684.76|624
1661517000000|2022-08-26 12:30:00|695.46|687.66|706.88|699.08|706.94|699.14|694.73|686.93|1074
1661517300000|2022-08-26 12:35:00|706.93|699.13|708.81|701.01|708.9|701.1|705.29|697.49|945
1661517600000|2022-08-26 12:40:00|708.8|701|707.67|699.87|709.12|701.32|706.84|699.04|830
1661517900000|2022-08-26 12:45:00|707.68|699.88|712.17|704.37|712.22|704.42|707.5|699.7|856
1661518200000|2022-08-26 12:50:00|712.26|704.46|712.63|704.83|712.98|705.18|711.65|703.85|667
1661518500000|2022-08-26 12:55:00|712.56|704.76|713.58|705.78|715.93|708.13|712.36|704.56|874
1661518800000|2022-08-26 13:00:00|713.57|705.77|718.52|710.72|720.47|712.67|712.99|705.19|1013
1661519100000|2022-08-26 13:05:00|718.53|710.73|716.72|708.92|719.05|711.25|715.34|707.54|1002
1661519400000|2022-08-26 13:10:00|716.66|708.86|717.3|709.5|717.82|710.02|715.21|707.41|779
1661519700000|2022-08-26 13:15:00|717.32|709.52|718.51|710.71|718.73|710.93|715.46|707.66|813
1661520000000|2022-08-26 13:20:00|718.5|710.7|718.07|710.27|718.8|711|715.4|707.6|824
1661520300000|2022-08-26 13:25:00|718.09|710.29|717.2|709.4|718.39|710.59|716.92|709.12|809
1661520600000|2022-08-26 13:30:00|717.14|709.34|714.94|707.14|717.54|709.74|714.05|706.25|866
1661520900000|2022-08-26 13:35:00|715.01|707.21|714.77|706.97|715.49|707.69|713.82|706.02|731
1661521200000|2022-08-26 13:40:00|714.79|706.99|715.49|707.69|716.03|708.23|713.95|706.15|768
1661521500000|2022-08-26 13:45:00|715.48|707.68|714.75|706.95|716.17|708.37|714.65|706.85|802
1661521800000|2022-08-26 13:50:00|714.74|706.94|716.51|708.71|716.57|708.77|713.85|706.05|716
1661522100000|2022-08-26 13:55:00|716.42|708.62|719.43|711.63|721.24|713.44|716.3|708.5|872
1661522400000|2022-08-26 14:00:00|719.44|711.64|706.9|699.1|719.64|711.84|701.7|693.9|1050
1661522700000|2022-08-26 14:05:00|706.86|699.06|720.89|713.09|720.89|713.09|706.11|698.31|997
1661523000000|2022-08-26 14:10:00|720.98|713.18|716.66|708.86|722.64|714.84|715.4|707.6|1052
1661523300000|2022-08-26 14:15:00|716.38|708.58|715.12|707.32|717.17|709.37|711.14|703.34|988
1661523600000|2022-08-26 14:20:00|715.21|707.41|710.82|703.02|715.21|707.41|710.21|702.41|924
1661523900000|2022-08-26 14:25:00|710.76|702.96|707.33|699.53|711.28|703.48|705.99|698.19|886
1661524200000|2022-08-26 14:30:00|707.34|699.54|704.88|697.08|707.36|699.56|704.37|696.57|827
1661524500000|2022-08-26 14:35:00|704.86|697.06|700.52|692.72|705.5|697.7|699.11|691.31|855
1661524800000|2022-08-26 14:40:00|700.53|692.73|700.65|692.85|703.4|695.6|699.11|691.31|877
1661525100000|2022-08-26 14:45:00|700.68|692.88|702.57|694.77|702.57|694.77|698.6|690.8|842
1661525400000|2022-08-26 14:50:00|702.58|694.78|700.63|692.83|703.17|695.37|699.88|692.08|789
1661525700000|2022-08-26 14:55:00|700.65|692.85|699.24|691.44|700.73|692.93|697.52|689.72|848
1661526000000|2022-08-26 15:00:00|699.15|691.35|687.52|679.72|699.15|691.35|687.48|679.68|930
1661526300000|2022-08-26 15:05:00|687.46|679.66|689.58|681.78|691.28|683.48|687.14|679.34|950
1661526600000|2022-08-26 15:10:00|689.57|681.77|685.88|678.08|689.62|681.82|685.2|677.4|887
1661526900000|2022-08-26 15:15:00|685.52|677.72|678.58|670.78|685.91|678.11|677.69|669.89|980
1661527200000|2022-08-26 15:20:00|678.63|670.83|681.89|674.09|682.39|674.59|675.74|667.94|898
1661527500000|2022-08-26 15:25:00|681.87|674.07|680.45|672.65|682.63|674.83|679.59|671.79|720
1661527800000|2022-08-26 15:30:00|680.42|672.62|680.7|672.9|681.41|673.61|679.01|671.21|624
1661528100000|2022-08-26 15:35:00|680.72|672.92|679.75|671.95|681.93|674.13|678.76|670.96|550
1661528400000|2022-08-26 15:40:00|679.74|671.94|678.61|670.81|680.06|672.26|677.94|670.14|590
1661528700000|2022-08-26 15:45:00|678.62|670.82|680.36|672.56|680.62|672.82|678.13|670.33|580
1661529000000|2022-08-26 15:50:00|680.32|672.52|681.34|673.54|681.45|673.65|679.2|671.4|552
1661529300000|2022-08-26 15:55:00|681.32|673.52|680.24|672.44|682|674.2|679.67|671.87|468
1661529600000|2022-08-26 16:00:00|680.32|672.52|678.37|670.57|681.41|673.61|678.15|670.35|547
1661529900000|2022-08-26 16:05:00|678.38|670.58|679.31|671.51|679.55|671.75|678.01|670.21|518
1661530200000|2022-08-26 16:10:00|679.32|671.52|681.47|673.67|681.58|673.78|678.76|670.96|437
1661530500000|2022-08-26 16:15:00|681.3|673.5|678.91|671.11|681.62|673.82|678.02|670.22|547
1661530800000|2022-08-26 16:20:00|678.92|671.12|676.53|668.73|678.93|671.13|673.96|666.16|718
1661531100000|2022-08-26 16:25:00|676.5|668.7|670.93|663.13|676.52|668.72|670.01|662.21|773
1661531400000|2022-08-26 16:30:00|670.91|663.11|670.36|662.56|671.43|663.63|668.43|660.63|824
1661531700000|2022-08-26 16:35:00|670.32|662.52|670.08|662.28|671.69|663.89|670.03|662.23|760
1661532000000|2022-08-26 16:40:00|670.11|662.31|672.53|664.73|673|665.2|670.08|662.28|621
1661532300000|2022-08-26 16:45:00|672.51|664.71|674.5|666.7|674.52|666.72|672.34|664.54|491
1661532600000|2022-08-26 16:50:00|674.56|666.76|675.46|667.66|676.13|668.33|674.32|666.52|481
1661532900000|2022-08-26 16:55:00|675.51|667.71|676.23|668.43|676.25|668.45|674.95|667.15|466
1661533200000|2022-08-26 17:00:00|676.24|668.44|675.59|667.79|677.19|669.39|675.05|667.25|516
1661533500000|2022-08-26 17:05:00|675.61|667.81|675.86|668.06|676.47|668.67|675.54|667.74|362
1661533800000|2022-08-26 17:10:00|675.87|668.07|673.23|665.43|676.03|668.23|672.72|664.92|519
1661534100000|2022-08-26 17:15:00|673.18|665.38|671.87|664.07|673.82|666.02|671.57|663.77|526
1661534400000|2022-08-26 17:20:00|671.85|664.05|673.1|665.3|673.19|665.39|671.64|663.84|328
1661534700000|2022-08-26 17:25:00|673.23|665.43|673.29|665.49|674.96|667.16|673.18|665.38|464
1661535000000|2022-08-26 17:30:00|673.27|665.47|672.88|665.08|673.43|665.63|671.88|664.08|382
1661535300000|2022-08-26 17:35:00|672.89|665.09|671.58|663.78|673.72|665.92|671.55|663.75|390
1661535600000|2022-08-26 17:40:00|671.6|663.8|671.68|663.88|672.83|665.03|670.61|662.81|538
1661535900000|2022-08-26 17:45:00|671.67|663.87|672.01|664.21|672.45|664.65|671.1|663.3|367
1661536200000|2022-08-26 17:50:00|671.99|664.19|671.44|663.64|672.03|664.23|669.77|661.97|572
1661536500000|2022-08-26 17:55:00|671.46|663.66|671.05|663.25|672.04|664.24|670.18|662.38|644
1661536800000|2022-08-26 18:00:00|671.06|663.26|666.31|658.51|671.45|663.65|666.27|658.47|519
1661537100000|2022-08-26 18:05:00|666.25|658.45|661.64|653.84|666.56|658.76|660.78|652.98|944
1661537400000|2022-08-26 18:10:00|661.66|653.86|665.5|657.7|665.57|657.77|661.62|653.82|701
1661537700000|2022-08-26 18:15:00|665.46|657.66|663.07|655.27|665.47|657.67|661.33|653.53|684
1661538000000|2022-08-26 18:20:00|663.04|655.24|663.51|655.71|664.16|656.36|662.74|654.94|546
1661538300000|2022-08-26 18:25:00|663.47|655.67|662.41|654.61|664.48|656.68|661.43|653.63|517
1661538600000|2022-08-26 18:30:00|662.37|654.57|664.22|656.42|664.61|656.81|662.11|654.31|537
1661538900000|2022-08-26 18:35:00|664.16|656.36|666.61|658.81|666.76|658.96|664.11|656.31|462
1661539200000|2022-08-26 18:40:00|666.7|658.9|670.44|662.64|670.8|663|666.47|658.67|548
1661539500000|2022-08-26 18:45:00|670.34|662.54|668.7|660.9|670.75|662.95|668.37|660.57|545
1661539800000|2022-08-26 18:50:00|668.69|660.89|668.71|660.91|669.16|661.36|667.88|660.08|464
1661540100000|2022-08-26 18:55:00|668.7|660.9|668.46|660.66|669.09|661.29|668.24|660.44|417
1661540400000|2022-08-26 19:00:00|668.48|660.68|668.1|660.3|669.87|662.07|667.92|660.12|498
1661540700000|2022-08-26 19:05:00|668.11|660.31|666.91|659.11|668.64|660.84|666.04|658.24|492
1661541000000|2022-08-26 19:10:00|666.93|659.13|668.55|660.75|668.57|660.77|666.86|659.06|301
1661541300000|2022-08-26 19:15:00|668.5|660.7|669.49|661.69|670.33|662.53|667.92|660.12|484
1661541600000|2022-08-26 19:20:00|669.51|661.71|668.4|660.6|669.72|661.92|667.43|659.63|437
1661541900000|2022-08-26 19:25:00|668.42|660.62|668.59|660.79|669.64|661.84|668.33|660.53|405
1661542200000|2022-08-26 19:30:00|668.58|660.78|668.53|660.73|669.84|662.04|668.24|660.44|459
1661542500000|2022-08-26 19:35:00|668.51|660.71|669|661.2|669.13|661.33|667.88|660.08|456
1661542800000|2022-08-26 19:40:00|668.99|661.19|668.34|660.54|669.14|661.34|668.25|660.45|415
1661543100000|2022-08-26 19:45:00|668.27|660.47|669.17|661.37|669.19|661.39|667.55|659.75|433
1661543400000|2022-08-26 19:50:00|669.21|661.41|670.09|662.29|670.89|663.09|669.06|661.26|522
1661543700000|2022-08-26 19:55:00|670.04|662.24|669.75|661.95|671.21|663.41|669.63|661.83|412
1661544000000|2022-08-26 20:00:00|669.74|661.94|671.73|663.93|672.44|664.64|669.32|661.52|454
1661544300000|2022-08-26 20:05:00|671.72|663.92|672.95|665.15|673.41|665.61|671.21|663.41|518
1661544600000|2022-08-26 20:10:00|672.94|665.14|672.39|664.59|673.46|665.66|672.09|664.29|368
1661544900000|2022-08-26 20:15:00|672.4|664.6|671.71|663.91|672.47|664.67|671.01|663.21|393
1661545200000|2022-08-26 20:20:00|671.74|663.94|673.1|665.3|673.29|665.49|671.53|663.73|330
1661545500000|2022-08-26 20:25:00|673.08|665.28|672.89|665.09|673.93|666.13|672.36|664.56|450
1661545800000|2022-08-26 20:30:00|672.9|665.1|672.8|665|674.34|666.54|672.58|664.78|335
1661546100000|2022-08-26 20:35:00|672.81|665.01|673.38|665.58|673.51|665.71|672.47|664.67|314
1661546400000|2022-08-26 20:40:00|673.42|665.62|672.75|664.95|673.52|665.72|670.62|662.82|465
1661546700000|2022-08-26 20:45:00|672.76|664.96|672.96|665.16|673.44|665.64|671.75|663.95|323
1661547000000|2022-08-26 20:50:00|672.97|665.17|671.36|663.56|673.03|665.23|670.63|662.83|379
1661547300000|2022-08-26 20:55:00|671.32|663.52|672.32|664.52|672.66|664.86|671.19|663.39|275
1661583600000|2022-08-27 07:00:00|658.78|650.98|659.15|651.35|659.43|651.63|658.11|650.31|422
1661583900000|2022-08-27 07:05:00|659.14|651.34|659.18|651.38|659.58|651.78|658.06|650.26|327
1661584200000|2022-08-27 07:10:00|659.17|651.37|657.14|649.34|659.18|651.38|656.8|649|376
1661584500000|2022-08-27 07:15:00|657.13|649.33|656.89|649.09|659.14|651.34|656.75|648.95|382
1661584800000|2022-08-27 07:20:00|656.93|649.13|659.87|652.07|660.21|652.41|656.93|649.13|386
1661585100000|2022-08-27 07:25:00|659.9|652.1|659.77|651.97|660.06|652.26|658.75|650.95|388
1661585400000|2022-08-27 07:30:00|659.76|651.96|660.65|652.85|660.92|653.12|658.95|651.15|341
1661585700000|2022-08-27 07:35:00|660.66|652.86|661.23|653.43|661.36|653.56|659.83|652.03|413
1661586000000|2022-08-27 07:40:00|661.25|653.45|660.79|652.99|661.34|653.54|660.52|652.72|393
1661586300000|2022-08-27 07:45:00|660.78|652.98|659.48|651.68|661.15|653.35|659.38|651.58|513
1661586600000|2022-08-27 07:50:00|659.5|651.7|662.42|654.62|663.38|655.58|659.5|651.7|419
1661586900000|2022-08-27 07:55:00|662.43|654.63|664.29|656.49|664.67|656.87|662.09|654.29|645
1661587200000|2022-08-27 08:00:00|664.28|656.48|662.48|654.68|664.45|656.65|661.81|654.01|442
1661587500000|2022-08-27 08:05:00|662.49|654.69|662.61|654.81|663.25|655.45|661.93|654.13|463
1661587800000|2022-08-27 08:10:00|662.58|654.78|662.3|654.5|663.25|655.45|662.22|654.42|217
1661588100000|2022-08-27 08:15:00|662.29|654.49|662.7|654.9|663.23|655.43|661.68|653.88|349
1661588400000|2022-08-27 08:20:00|662.68|654.88|662.36|654.56|662.84|655.04|661.9|654.1|319
1661588700000|2022-08-27 08:25:00|662.37|654.57|662.94|655.14|663|655.2|662.02|654.22|308
1661589000000|2022-08-27 08:30:00|662.93|655.13|662.6|654.8|662.94|655.14|662.1|654.3|263
1661589300000|2022-08-27 08:35:00|662.59|654.79|663.16|655.36|663.29|655.49|661.99|654.19|225
1661589600000|2022-08-27 08:40:00|663.2|655.4|663.07|655.27|663.2|655.4|662.63|654.83|205
1661589900000|2022-08-27 08:45:00|663.09|655.29|661.32|653.52|663.11|655.31|660.98|653.18|293
1661590200000|2022-08-27 08:50:00|661.31|653.51|661.36|653.56|661.79|653.99|660.37|652.57|334
1661590500000|2022-08-27 08:55:00|661.35|653.55|660.33|652.53|661.36|653.56|658.97|651.17|401
1661590800000|2022-08-27 09:00:00|660.32|652.52|660.89|653.09|660.89|653.09|660.01|652.21|299
1661591100000|2022-08-27 09:05:00|660.85|653.05|661.03|653.23|661.07|653.27|659.89|652.09|380
1661591400000|2022-08-27 09:10:00|661.01|653.21|660.49|652.69|661.56|653.76|660.43|652.63|338
1661591700000|2022-08-27 09:15:00|660.5|652.7|659.59|651.79|660.52|652.72|658.82|651.02|379
1661592000000|2022-08-27 09:20:00|659.61|651.81|659.47|651.67|660.34|652.54|658.91|651.11|336
1661592300000|2022-08-27 09:25:00|659.48|651.68|659|651.2|659.7|651.9|658|650.2|326
1661592600000|2022-08-27 09:30:00|659.01|651.21|659.66|651.86|659.92|652.12|657.98|650.18|409
1661592900000|2022-08-27 09:35:00|659.67|651.87|660.19|652.39|660.22|652.42|659.44|651.64|266
1661593200000|2022-08-27 09:40:00|660.17|652.37|661.66|653.86|662.13|654.33|659.82|652.02|336
1661593500000|2022-08-27 09:45:00|661.68|653.88|660.51|652.71|661.7|653.9|659.14|651.34|389
1661593800000|2022-08-27 09:50:00|660.5|652.7|659.62|651.82|660.5|652.7|658.65|650.85|371
1661594100000|2022-08-27 09:55:00|659.56|651.76|659.54|651.74|660.47|652.67|659.43|651.63|305
1661594400000|2022-08-27 10:00:00|659.53|651.73|661.21|653.41|661.24|653.44|659.43|651.63|336
1661594700000|2022-08-27 10:05:00|661.23|653.43|663.09|655.29|663.82|656.02|661.07|653.27|431
1661595000000|2022-08-27 10:10:00|663.1|655.3|663.57|655.77|663.89|656.09|662.24|654.44|307
1661595300000|2022-08-27 10:15:00|663.6|655.8|662.71|654.91|663.68|655.88|662.14|654.34|409
1661595600000|2022-08-27 10:20:00|662.76|654.96|663.9|656.1|664.4|656.6|662.71|654.91|402
1661595900000|2022-08-27 10:25:00|663.97|656.17|663.78|655.98|664.28|656.48|662.76|654.96|436
1661596200000|2022-08-27 10:30:00|663.79|655.99|662.27|654.47|664.14|656.34|662.08|654.28|392
1661596500000|2022-08-27 10:35:00|662.39|654.59|663.39|655.59|663.76|655.96|662.35|654.55|218
1661596800000|2022-08-27 10:40:00|663.18|655.38|662.84|655.04|664.05|656.25|662.69|654.89|254
1661597100000|2022-08-27 10:45:00|662.83|655.03|663.68|655.88|665.05|657.25|662.67|654.87|309
1661597400000|2022-08-27 10:50:00|663.72|655.92|662.86|655.06|663.98|656.18|662.46|654.66|234
1661597700000|2022-08-27 10:55:00|662.88|655.08|661.71|653.91|663.26|655.46|661.62|653.82|349
1661598000000|2022-08-27 11:00:00|661.73|653.93|662.39|654.59|662.63|654.83|661.2|653.4|358
1661598300000|2022-08-27 11:05:00|662.42|654.62|661.73|653.93|662.6|654.8|661.46|653.66|196
1661598600000|2022-08-27 11:10:00|661.71|653.91|659.63|651.83|662.04|654.24|659.62|651.82|310
1661598900000|2022-08-27 11:15:00|659.65|651.85|658.79|650.99|660.72|652.92|658.75|650.95|318
1661599200000|2022-08-27 11:20:00|658.8|651|659.29|651.49|660.55|652.75|658.8|651|354
1661599500000|2022-08-27 11:25:00|659.3|651.5|659.69|651.89|659.69|651.89|658.89|651.09|279
1661599800000|2022-08-27 11:30:00|659.68|651.88|661.2|653.4|661.44|653.64|659.54|651.74|272
1661600100000|2022-08-27 11:35:00|661.21|653.41|662.07|654.27|662.19|654.39|661.12|653.32|325
1661600400000|2022-08-27 11:40:00|662.06|654.26|663.05|655.25|663.33|655.53|661.29|653.49|406
1661600700000|2022-08-27 11:45:00|663.08|655.28|662.27|654.47|663.08|655.28|662|654.2|317
1661601000000|2022-08-27 11:50:00|662.29|654.49|663.32|655.52|663.74|655.94|662.29|654.49|479
1661601300000|2022-08-27 11:55:00|663.33|655.53|662.52|654.72|663.62|655.82|662.35|654.55|452
1661601600000|2022-08-27 12:00:00|662.55|654.75|662.08|654.28|662.57|654.77|661.81|654.01|355
1661601900000|2022-08-27 12:05:00|662.09|654.29|661.65|653.85|662.47|654.67|661.55|653.75|274
1661602200000|2022-08-27 12:10:00|661.66|653.86|662.58|654.78|662.85|655.05|661.66|653.86|379
1661602500000|2022-08-27 12:15:00|662.56|654.76|661.99|654.19|662.76|654.96|661.6|653.8|257
1661602800000|2022-08-27 12:20:00|661.98|654.18|662.5|654.7|663.37|655.57|661.87|654.07|227
1661603100000|2022-08-27 12:25:00|662.51|654.71|660.91|653.11|662.61|654.81|660.89|653.09|265
1661603400000|2022-08-27 12:30:00|660.92|653.12|661.26|653.46|661.51|653.71|660.59|652.79|232
1661603700000|2022-08-27 12:35:00|661.25|653.45|661.27|653.47|661.41|653.61|660.46|652.66|257
1661604000000|2022-08-27 12:40:00|661.28|653.48|661.58|653.78|662.43|654.63|661.21|653.41|269
1661604300000|2022-08-27 12:45:00|661.57|653.77|661.4|653.6|662.02|654.22|660.75|652.95|330
1661604600000|2022-08-27 12:50:00|661.33|653.53|661.87|654.07|662.44|654.64|661.33|653.53|236
1661604900000|2022-08-27 12:55:00|661.83|654.03|662.37|654.57|662.67|654.87|661.83|654.03|240
1661605200000|2022-08-27 13:00:00|662.36|654.56|662.1|654.3|662.4|654.6|660.79|652.99|355
1661605500000|2022-08-27 13:05:00|662.09|654.29|661.89|654.09|662.23|654.43|661.65|653.85|217
1661605800000|2022-08-27 13:10:00|661.97|654.17|660.49|652.69|662.02|654.22|660.25|652.45|312
1661606100000|2022-08-27 13:15:00|660.54|652.74|661.61|653.81|661.64|653.84|660.54|652.74|230
1661606400000|2022-08-27 13:20:00|661.62|653.82|656.85|649.05|661.62|653.82|655.93|648.13|627
1661606700000|2022-08-27 13:25:00|656.86|649.06|659.84|652.04|659.88|652.08|656.81|649.01|488
1661607000000|2022-08-27 13:30:00|659.85|652.05|657.6|649.8|659.89|652.09|656.98|649.18|418
1661607300000|2022-08-27 13:35:00|657.59|649.79|659.72|651.92|659.74|651.94|657.57|649.77|324
1661607600000|2022-08-27 13:40:00|659.73|651.93|663.45|655.65|664.63|656.83|659.5|651.7|571
1661607900000|2022-08-27 13:45:00|663.43|655.63|662.98|655.18|664.01|656.21|660.73|652.93|397
1661608200000|2022-08-27 13:50:00|663.02|655.22|662.83|655.03|664.4|656.6|662.56|654.76|448
1661608500000|2022-08-27 13:55:00|662.78|654.98|660.78|652.98|663.4|655.6|660.77|652.97|396
1661608800000|2022-08-27 14:00:00|660.79|652.99|661.06|653.26|661.25|653.45|659.77|651.97|359
1661609100000|2022-08-27 14:05:00|661.07|653.27|659.16|651.36|661.07|653.27|658.61|650.81|378
1661609400000|2022-08-27 14:10:00|659.19|651.39|659.28|651.48|660.54|652.74|658.88|651.08|295
1661609700000|2022-08-27 14:15:00|659.26|651.46|660.52|652.72|660.55|652.75|659.23|651.43|295
1661610000000|2022-08-27 14:20:00|660.51|652.71|661.16|653.36|662.29|654.49|660.51|652.71|304
1661610300000|2022-08-27 14:25:00|661.15|653.35|662.87|655.07|663.1|655.3|660.97|653.17|319
1661610600000|2022-08-27 14:30:00|662.86|655.06|661.48|653.68|662.89|655.09|661.45|653.65|253
1661610900000|2022-08-27 14:35:00|661.49|653.69|660.12|652.32|661.89|654.09|659.52|651.72|403
1661611200000|2022-08-27 14:40:00|660.18|652.38|659.69|651.89|660.35|652.55|658.81|651.01|463
1661611500000|2022-08-27 14:45:00|659.68|651.88|658.86|651.06|659.79|651.99|658.39|650.59|443
1661611800000|2022-08-27 14:50:00|658.84|651.04|659.11|651.31|659.39|651.59|657.44|649.64|542
1661612100000|2022-08-27 14:55:00|659.14|651.34|657.49|649.69|659.47|651.67|657.44|649.64|522
1661612400000|2022-08-27 15:00:00|657.48|649.68|657.71|649.91|658.06|650.26|655.58|647.78|609
1661612700000|2022-08-27 15:05:00|657.7|649.9|657.33|649.53|658.21|650.41|656.96|649.16|394
1661613000000|2022-08-27 15:10:00|657.39|649.59|657.93|650.13|658.48|650.68|657.39|649.59|353
1661613300000|2022-08-27 15:15:00|657.84|650.04|655.84|648.04|657.84|650.04|655.41|647.61|349
1661613600000|2022-08-27 15:20:00|655.86|648.06|655.41|647.61|656.35|648.55|654.38|646.58|767
1661613900000|2022-08-27 15:25:00|655.34|647.54|654.5|646.7|655.9|648.1|654.19|646.39|569
1661614200000|2022-08-27 15:30:00|654.52|646.72|654.96|647.16|655.18|647.38|654.29|646.49|482
1661614500000|2022-08-27 15:35:00|654.95|647.15|652.51|644.71|654.99|647.19|652.41|644.61|544
1661614800000|2022-08-27 15:40:00|652.38|644.58|650.77|642.97|652.43|644.63|649.35|641.55|913
1661615100000|2022-08-27 15:45:00|650.76|642.96|650.93|643.13|650.94|643.14|648.05|640.25|827
1661615400000|2022-08-27 15:50:00|650.97|643.17|656.11|648.31|656.11|648.31|650.96|643.16|715
1661615700000|2022-08-27 15:55:00|656.22|648.42|654.25|646.45|657.95|650.15|654.22|646.42|735
1661616000000|2022-08-27 16:00:00|654.22|646.42|653.03|645.23|655.15|647.35|651.74|643.94|700
1661616300000|2022-08-27 16:05:00|653.04|645.24|651.81|644.01|654.58|646.78|651.32|643.52|709
1661616600000|2022-08-27 16:10:00|651.79|643.99|651.02|643.22|652.22|644.42|651|643.2|544
1661616900000|2022-08-27 16:15:00|651.04|643.24|650|642.2|651.78|643.98|649.17|641.37|700
1661617200000|2022-08-27 16:20:00|650.01|642.21|647.81|640.01|650.03|642.23|645.68|637.88|879
1661617500000|2022-08-27 16:25:00|647.82|640.02|647.7|639.9|648.66|640.86|646.09|638.29|807
1661617800000|2022-08-27 16:30:00|647.67|639.87|650.2|642.4|651.37|643.57|647.54|639.74|725
1661618100000|2022-08-27 16:35:00|650.19|642.39|650.13|642.33|650.33|642.53|649.43|641.63|570
1661618400000|2022-08-27 16:40:00|650.14|642.34|650.87|643.07|651.58|643.78|648.96|641.16|546
1661618700000|2022-08-27 16:45:00|650.86|643.06|654.1|646.3|654.9|647.1|650.86|643.06|622
1661619000000|2022-08-27 16:50:00|654.09|646.29|655.19|647.39|655.35|647.55|653.35|645.55|545
1661619300000|2022-08-27 16:55:00|655.18|647.38|654.9|647.1|655.89|648.09|653.86|646.06|584
1661619600000|2022-08-27 17:00:00|654.89|647.09|653.96|646.16|656.07|648.27|653.84|646.04|637
1661619900000|2022-08-27 17:05:00|653.99|646.19|652.31|644.51|654.52|646.72|651.94|644.14|505
1661620200000|2022-08-27 17:10:00|652.3|644.5|653.62|645.82|654.04|646.24|652.3|644.5|467
1661620500000|2022-08-27 17:15:00|653.63|645.83|654.17|646.37|654.85|647.05|653.18|645.38|428
1661620800000|2022-08-27 17:20:00|654.12|646.32|653.69|645.89|654.12|646.32|652.75|644.95|476
1661621100000|2022-08-27 17:25:00|653.7|645.9|652.84|645.04|653.86|646.06|652.8|645|400
1661621400000|2022-08-27 17:30:00|652.82|645.02|655.54|647.74|655.54|647.74|652.7|644.9|363
1661621700000|2022-08-27 17:35:00|655.65|647.85|656.93|649.13|657.19|649.39|654.51|646.71|628
1661622000000|2022-08-27 17:40:00|657.05|649.25|655.6|647.8|657.09|649.29|655.49|647.69|370
1661622300000|2022-08-27 17:45:00|655.62|647.82|653.25|645.45|655.62|647.82|653.08|645.28|428
1661622600000|2022-08-27 17:50:00|653.24|645.44|652.22|644.42|653.74|645.94|652.18|644.38|366
1661622900000|2022-08-27 17:55:00|652.2|644.4|651.46|643.66|652.81|645.01|650.98|643.18|378
1661623200000|2022-08-27 18:00:00|651.44|643.64|651.12|643.32|652|644.2|651.1|643.3|253
1661623500000|2022-08-27 18:05:00|651.14|643.34|651.27|643.47|651.4|643.6|650.82|643.02|299
1661623800000|2022-08-27 18:10:00|651.25|643.45|650.88|643.08|653.05|645.25|650.83|643.03|370
1661624100000|2022-08-27 18:15:00|650.9|643.1|650.86|643.06|651.8|644|650.13|642.33|286
1661624400000|2022-08-27 18:20:00|650.83|643.03|650.21|642.41|650.88|643.08|650.12|642.32|272
1661624700000|2022-08-27 18:25:00|650.22|642.42|650.78|642.98|650.85|643.05|649.34|641.54|277
1661625000000|2022-08-27 18:30:00|650.76|642.96|650.57|642.77|650.91|643.11|650.21|642.41|237
1661625300000|2022-08-27 18:35:00|650.56|642.76|650.95|643.15|651.86|644.06|650.55|642.75|308
1661625600000|2022-08-27 18:40:00|650.96|643.16|650.63|642.83|652.9|645.1|650.24|642.44|396
1661625900000|2022-08-27 18:45:00|650.62|642.82|650.32|642.52|650.96|643.16|649.9|642.1|389
1661626200000|2022-08-27 18:50:00|650.35|642.55|649.61|641.81|650.62|642.82|649.16|641.36|322
1661626500000|2022-08-27 18:55:00|649.62|641.82|649.84|642.04|649.95|642.15|648.74|640.94|368
1661626800000|2022-08-27 19:00:00|649.83|642.03|648.87|641.07|650.2|642.4|648.15|640.35|403
1661627100000|2022-08-27 19:05:00|648.89|641.09|649.88|642.08|649.9|642.1|648.38|640.58|405
1661627400000|2022-08-27 19:10:00|649.89|642.09|650.24|642.44|650.24|642.44|649.29|641.49|368
1661627700000|2022-08-27 19:15:00|650.23|642.43|651.67|643.87|653.05|645.25|650.09|642.29|509
1661628000000|2022-08-27 19:20:00|651.69|643.89|653.64|645.84|653.68|645.88|651.64|643.84|362
1661628300000|2022-08-27 19:25:00|653.66|645.86|652.02|644.22|653.79|645.99|651.89|644.09|343
1661628600000|2022-08-27 19:30:00|651.99|644.19|652.12|644.32|652.94|645.14|651.99|644.19|340
1661628900000|2022-08-27 19:35:00|652.11|644.31|652.95|645.15|653.32|645.52|651.97|644.17|267
1661629200000|2022-08-27 19:40:00|652.94|645.14|653.95|646.15|654.2|646.4|652.89|645.09|307
1661629500000|2022-08-27 19:45:00|653.92|646.12|652.15|644.35|654.08|646.28|652.1|644.3|338
1661629800000|2022-08-27 19:50:00|652.14|644.34|652.62|644.82|653.05|645.25|652.05|644.25|283
1661630100000|2022-08-27 19:55:00|652.64|644.84|653.83|646.03|655.05|647.25|652.63|644.83|473
1661630400000|2022-08-27 20:00:00|653.85|646.05|653.74|645.94|654.3|646.5|652.9|645.1|387
1661630700000|2022-08-27 20:05:00|653.81|646.01|653.89|646.09|654.51|646.71|653.73|645.93|339
1661631000000|2022-08-27 20:10:00|653.9|646.1|653.99|646.19|654.98|647.18|653.59|645.79|353
1661631300000|2022-08-27 20:15:00|654.02|646.22|652.92|645.12|654.53|646.73|652.8|645|315
1661631600000|2022-08-27 20:20:00|652.91|645.11|652.25|644.45|653.23|645.43|652.2|644.4|367
1661631900000|2022-08-27 20:25:00|652.3|644.5|651.79|643.99|652.55|644.75|651.57|643.77|237
1661632200000|2022-08-27 20:30:00|651.8|644|651.4|643.6|651.96|644.16|650.99|643.19|295
1661632500000|2022-08-27 20:35:00|651.34|643.54|652.05|644.25|652.12|644.32|650.98|643.18|282
1661632800000|2022-08-27 20:40:00|652.06|644.26|652.57|644.77|652.9|645.1|651.15|643.35|367
1661633100000|2022-08-27 20:45:00|652.56|644.76|652.69|644.89|652.79|644.99|651.99|644.19|263
1661633400000|2022-08-27 20:50:00|652.83|645.03|653.5|645.7|653.78|645.98|652.46|644.66|275
1661633700000|2022-08-27 20:55:00|653.49|645.69|655.65|647.85|655.77|647.97|652.76|644.96|373
1661634000000|2022-08-27 21:00:00|655.64|647.84|655.48|647.68|655.92|648.12|654.23|646.43|393
1661634300000|2022-08-27 21:05:00|655.49|647.69|655.1|647.3|655.56|647.76|654.2|646.4|289
1661634600000|2022-08-27 21:10:00|654.92|647.12|655.81|648.01|655.86|648.06|654.92|647.12|220
1661634900000|2022-08-27 21:15:00|655.79|647.99|654.41|646.61|655.79|647.99|654.11|646.31|222
1661635200000|2022-08-27 21:20:00|654.43|646.63|654.45|646.65|654.79|646.99|654.25|646.45|165
1661635500000|2022-08-27 21:25:00|654.46|646.66|654.4|646.6|654.69|646.89|653.64|645.84|264
1661635800000|2022-08-27 21:30:00|654.39|646.59|654.35|646.55|654.41|646.61|654.23|646.43|134
1661636100000|2022-08-27 21:35:00|654.33|646.53|654.52|646.72|654.6|646.8|654.32|646.52|127
1661636400000|2022-08-27 21:40:00|654.51|646.71|654.25|646.45|654.56|646.76|654.24|646.44|133
1661636700000|2022-08-27 21:45:00|654.2|646.4|653.41|645.61|654.26|646.46|653.4|645.6|227
1661637000000|2022-08-27 21:50:00|653.4|645.6|651.11|643.31|653.61|645.81|651.1|643.3|330
1661637300000|2022-08-27 21:55:00|651.12|643.32|650.38|642.58|651.48|643.68|650.37|642.57|290
1661637600000|2022-08-27 22:00:00|650.4|642.6|650.43|642.63|651.62|643.82|649.93|642.13|441
1661637900000|2022-08-27 22:05:00|650.44|642.64|650.03|642.23|651.01|643.21|649.61|641.81|389
1661638200000|2022-08-27 22:10:00|650.01|642.21|649.94|642.14|651.19|643.39|649.72|641.92|374
1661638500000|2022-08-27 22:15:00|649.92|642.12|648.87|641.07|650.17|642.37|648.81|641.01|257
1661638800000|2022-08-27 22:20:00|648.85|641.05|647.82|640.02|649.03|641.23|647.72|639.92|294
1661639100000|2022-08-27 22:25:00|647.83|640.03|651.36|643.56|652.57|644.77|647.83|640.03|364
1661639400000|2022-08-27 22:30:00|651.28|643.48|650.05|642.25|651.45|643.65|649.5|641.7|307
1661639700000|2022-08-27 22:35:00|650.03|642.23|659.06|651.26|659.07|651.27|649.88|642.08|704
1661640000000|2022-08-27 22:40:00|659.08|651.28|656.82|649.02|660.72|652.92|656.65|648.85|759
1661640300000|2022-08-27 22:45:00|656.81|649.01|656.14|648.34|659.74|651.94|656|648.2|636
1661640600000|2022-08-27 22:50:00|656.15|648.35|656.16|648.36|656.88|649.08|654.96|647.16|418
1661640900000|2022-08-27 22:55:00|656.15|648.35|656.17|648.37|656.9|649.1|655.54|647.74|398
1661641200000|2022-08-27 23:00:00|656.18|648.38|656.52|648.72|657.05|649.25|654.85|647.05|415
1661641500000|2022-08-27 23:05:00|656.43|648.63|655.93|648.13|656.72|648.92|654.73|646.93|382
1661641800000|2022-08-27 23:10:00|655.95|648.15|656.63|648.83|656.89|649.09|655.81|648.01|304
1661642100000|2022-08-27 23:15:00|656.62|648.82|656.69|648.89|656.7|648.9|655.73|647.93|244
1661642400000|2022-08-27 23:20:00|656.68|648.88|657.52|649.72|658.05|650.25|656.07|648.27|355
1661642700000|2022-08-27 23:25:00|657.51|649.71|658.82|651.02|659.17|651.37|657.51|649.71|400
1661643000000|2022-08-27 23:30:00|658.78|650.98|659.64|651.84|659.73|651.93|658.26|650.46|442
1661643300000|2022-08-27 23:35:00|659.63|651.83|659.98|652.18|660.69|652.89|659.21|651.41|402
1661643600000|2022-08-27 23:40:00|659.99|652.19|659.3|651.5|660.87|653.07|659.06|651.26|406
1661643900000|2022-08-27 23:45:00|659.29|651.49|658.42|650.62|660.03|652.23|658.03|650.23|378
1661644200000|2022-08-27 23:50:00|658.41|650.61|658.48|650.68|659.04|651.24|658.28|650.48|242
1661644500000|2022-08-27 23:55:00|658.47|650.67|657|649.2|658.47|650.67|656.63|648.83|289
1661644800000|2022-08-28 00:00:00|657.05|649.25|655.17|647.37|657.24|649.44|654.83|647.03|418
1661645100000|2022-08-28 00:05:00|655.15|647.35|656.49|648.69|656.5|648.7|654.75|646.95|343
1661645400000|2022-08-28 00:10:00|656.47|648.67|656.67|648.87|657.64|649.84|656.15|648.35|284
1661645700000|2022-08-28 00:15:00|656.69|648.89|656.46|648.66|657.76|649.96|656.4|648.6|270
1661646000000|2022-08-28 00:20:00|656.5|648.7|652.12|644.32|656.51|648.71|652.09|644.29|497
1661646300000|2022-08-28 00:25:00|651.94|644.14|652.12|644.32|652.68|644.88|649.95|642.15|491
1661646600000|2022-08-28 00:30:00|652.14|644.34|648.74|640.94|652.27|644.47|648.74|640.94|382
1661646900000|2022-08-28 00:35:00|648.76|640.96|649.14|641.34|649.67|641.87|647.33|639.53|456
1661647200000|2022-08-28 00:40:00|649.1|641.3|650.56|642.76|650.72|642.92|648.89|641.09|398
1661647500000|2022-08-28 00:45:00|650.54|642.74|650.44|642.64|651.22|643.42|649.99|642.19|369
1661647800000|2022-08-28 00:50:00|650.45|642.65|651.94|644.14|652.32|644.52|650.38|642.58|379
1661648100000|2022-08-28 00:55:00|651.93|644.13|652.61|644.81|652.68|644.88|651.61|643.81|286
1661648400000|2022-08-28 01:00:00|652.64|644.84|651.26|643.46|652.76|644.96|651.07|643.27|371
1661648700000|2022-08-28 01:05:00|651.25|643.45|651.55|643.75|652.75|644.95|651.25|643.45|322
1661649000000|2022-08-28 01:10:00|651.53|643.73|652.94|645.14|653.07|645.27|651.53|643.73|316
1661649300000|2022-08-28 01:15:00|652.96|645.16|656.63|648.83|656.72|648.92|652.8|645|516
1661649600000|2022-08-28 01:20:00|656.61|648.81|657.54|649.74|657.64|649.84|656.02|648.22|496
1661649900000|2022-08-28 01:25:00|657.53|649.73|656.17|648.37|658.28|650.48|656.15|648.35|402
1661650200000|2022-08-28 01:30:00|656.19|648.39|656.25|648.45|656.76|648.96|655.12|647.32|363
1661650500000|2022-08-28 01:35:00|656.23|648.43|657.32|649.52|657.44|649.64|656.23|648.43|374
1661650800000|2022-08-28 01:40:00|657.33|649.53|657.79|649.99|657.9|650.1|656.48|648.68|416
1661651100000|2022-08-28 01:45:00|657.78|649.98|656.76|648.96|657.82|650.02|656.28|648.48|323
1661651400000|2022-08-28 01:50:00|656.75|648.95|656.13|648.33|656.75|648.95|655.75|647.95|237
1661651700000|2022-08-28 01:55:00|656.12|648.32|655|647.2|656.2|648.4|654.8|647|230
1661652000000|2022-08-28 02:00:00|654.98|647.18|655.67|647.87|655.69|647.89|654.93|647.13|256
1661652300000|2022-08-28 02:05:00|655.7|647.9|654.53|646.73|655.72|647.92|654.53|646.73|144
1661652600000|2022-08-28 02:10:00|654.54|646.74|654.6|646.8|654.91|647.11|654.2|646.4|191
1661652900000|2022-08-28 02:15:00|654.62|646.82|656.23|648.43|656.35|648.55|654.47|646.67|322
1661653200000|2022-08-28 02:20:00|656.22|648.42|656.07|648.27|656.65|648.85|655.76|647.96|198
1661653500000|2022-08-28 02:25:00|656.08|648.28|659.42|651.62|659.7|651.9|656.07|648.27|425
1661653800000|2022-08-28 02:30:00|659.4|651.6|659.94|652.14|661.12|653.32|659.4|651.6|508
1661654100000|2022-08-28 02:35:00|659.92|652.12|659.49|651.69|659.92|652.12|658.36|650.56|364
1661654400000|2022-08-28 02:40:00|659.52|651.72|658.31|650.51|659.79|651.99|658.27|650.47|256
1661654700000|2022-08-28 02:45:00|658.33|650.53|656.23|648.43|658.63|650.83|656.04|648.24|285
1661655000000|2022-08-28 02:50:00|656.27|648.47|656.15|648.35|656.59|648.79|655|647.2|371
1661655300000|2022-08-28 02:55:00|656.13|648.33|655.34|647.54|656.47|648.67|655.34|647.54|327
1661655600000|2022-08-28 03:00:00|655.33|647.53|655.39|647.59|655.67|647.87|654.84|647.04|345
1661655900000|2022-08-28 03:05:00|655.34|647.54|656.35|648.55|656.94|649.14|655.32|647.52|305
1661656200000|2022-08-28 03:10:00|656.33|648.53|656.53|648.73|656.89|649.09|656.12|648.32|345
1661656500000|2022-08-28 03:15:00|656.47|648.67|655.73|647.93|656.56|648.76|655.68|647.88|232
1661656800000|2022-08-28 03:20:00|655.74|647.94|655|647.2|656.57|648.77|654.99|647.19|267
1661657100000|2022-08-28 03:25:00|655.01|647.21|653.92|646.12|655.24|647.44|653.41|645.61|387
1661657400000|2022-08-28 03:30:00|653.86|646.06|653.96|646.16|654.11|646.31|652.67|644.87|311
1661657700000|2022-08-28 03:35:00|653.99|646.19|653.8|646|655.01|647.21|653.76|645.96|295
1661658000000|2022-08-28 03:40:00|653.71|645.91|654.03|646.23|654.18|646.38|653.52|645.72|210
1661658300000|2022-08-28 03:45:00|654.02|646.22|652.71|644.91|654.03|646.23|652.66|644.86|256
1661658600000|2022-08-28 03:50:00|652.7|644.9|653.43|645.63|653.78|645.98|652.7|644.9|257
1661658900000|2022-08-28 03:55:00|653.39|645.59|652.79|644.99|653.96|646.16|652.71|644.91|285
1661659200000|2022-08-28 04:00:00|652.78|644.98|652.79|644.99|653.36|645.56|651.7|643.9|388
1661659500000|2022-08-28 04:05:00|652.81|645.01|650.85|643.05|652.82|645.02|650.55|642.75|328
1661659800000|2022-08-28 04:10:00|650.86|643.06|650.35|642.55|651.02|643.22|649.89|642.09|374
1661660100000|2022-08-28 04:15:00|650.3|642.5|650.15|642.35|651.38|643.58|649.57|641.77|362
1661660400000|2022-08-28 04:20:00|650.09|642.29|650.12|642.32|651.24|643.44|650.02|642.22|320
1661660700000|2022-08-28 04:25:00|650.1|642.3|649.96|642.16|650.77|642.97|649.87|642.07|236
1661661000000|2022-08-28 04:30:00|649.95|642.15|651.21|643.41|651.27|643.47|649.9|642.1|267
1661661300000|2022-08-28 04:35:00|651.2|643.4|650.96|643.16|651.61|643.81|650.37|642.57|337
1661661600000|2022-08-28 04:40:00|650.94|643.14|652.24|644.44|652.83|645.03|650.93|643.13|332
1661661900000|2022-08-28 04:45:00|652.26|644.46|651.93|644.13|653.12|645.32|651.86|644.06|289
1661662200000|2022-08-28 04:50:00|651.89|644.09|651.47|643.67|652.22|644.42|651.31|643.51|339
1661662500000|2022-08-28 04:55:00|651.48|643.68|652.77|644.97|652.81|645.01|651.43|643.63|246
1661662800000|2022-08-28 05:00:00|652.76|644.96|652.72|644.92|652.93|645.13|652.03|644.23|247
1661663100000|2022-08-28 05:05:00|652.68|644.88|653.4|645.6|653.57|645.77|652.44|644.64|378
1661663400000|2022-08-28 05:10:00|653.39|645.59|651.93|644.13|653.39|645.59|651.8|644|278
1661663700000|2022-08-28 05:15:00|651.91|644.11|652.21|644.41|652.63|644.83|651.82|644.02|237
1661664000000|2022-08-28 05:20:00|652.17|644.37|647.99|640.19|652.17|644.37|647.48|639.68|456
1661664300000|2022-08-28 05:25:00|648.01|640.21|648.58|640.78|650.33|642.53|647.57|639.77|439
1661664600000|2022-08-28 05:30:00|648.56|640.76|650.49|642.69|650.5|642.7|648.49|640.69|257
1661664900000|2022-08-28 05:35:00|650.5|642.7|649.24|641.44|650.57|642.77|648.5|640.7|392
1661665200000|2022-08-28 05:40:00|649.27|641.47|650.06|642.26|650.37|642.57|648.96|641.16|362
1661665500000|2022-08-28 05:45:00|650.07|642.27|651.1|643.3|651.23|643.43|648.51|640.71|464
1661665800000|2022-08-28 05:50:00|651.09|643.29|651.84|644.04|652.01|644.21|650.98|643.18|260
1661666100000|2022-08-28 05:55:00|651.85|644.05|654.38|646.58|654.38|646.58|651.76|643.96|349
1661666400000|2022-08-28 06:00:00|654.43|646.63|654.22|646.42|654.82|647.02|653.63|645.83|329
1661666700000|2022-08-28 06:05:00|654.27|646.47|655.42|647.62|655.52|647.72|654.03|646.23|382
1661667000000|2022-08-28 06:10:00|655.41|647.61|656.66|648.86|656.73|648.93|654.89|647.09|407
1661667300000|2022-08-28 06:15:00|656.65|648.85|654.96|647.16|656.71|648.91|654.69|646.89|362
1661667600000|2022-08-28 06:20:00|654.97|647.17|655.18|647.38|655.49|647.69|654.65|646.85|262
1661667900000|2022-08-28 06:25:00|655.23|647.43|654.98|647.18|655.49|647.69|654.78|646.98|247
1661668200000|2022-08-28 06:30:00|654.97|647.17|655.34|647.54|655.34|647.54|654.34|646.54|281
1661668500000|2022-08-28 06:35:00|655.35|647.55|655.43|647.63|655.46|647.66|654.76|646.96|324
1661668800000|2022-08-28 06:40:00|655.38|647.58|655.01|647.21|655.68|647.88|654.98|647.18|213
1661669100000|2022-08-28 06:45:00|655|647.2|656.01|648.21|656.18|648.38|654.48|646.68|330
1661669400000|2022-08-28 06:50:00|656.03|648.23|655.37|647.57|656.14|648.34|654.74|646.94|332
1661669700000|2022-08-28 06:55:00|655.39|647.59|655.68|647.88|656.43|648.63|654.79|646.99|337
1661670000000|2022-08-28 07:00:00|655.66|647.86|655.48|647.68|656.41|648.61|655.3|647.5|316
1661670300000|2022-08-28 07:05:00|655.49|647.69|655.87|648.07|655.92|648.12|655.21|647.41|279
1661670600000|2022-08-28 07:10:00|655.86|648.06|655.52|647.72|656.31|648.51|655.45|647.65|217
1661670900000|2022-08-28 07:15:00|655.53|647.73|657.72|649.92|658.03|650.23|654.95|647.15|301
1661671200000|2022-08-28 07:20:00|657.71|649.91|656.76|648.96|657.77|649.97|656.08|648.28|439
1661671500000|2022-08-28 07:25:00|656.74|648.94|656.89|649.09|657.6|649.8|656.74|648.94|303
1661671800000|2022-08-28 07:30:00|656.87|649.07|657.2|649.4|657.2|649.4|656.19|648.39|268
1661672100000|2022-08-28 07:35:00|657.19|649.39|658.47|650.67|658.64|650.84|657|649.2|317
1661672400000|2022-08-28 07:40:00|658.43|650.63|658.55|650.75|658.6|650.8|657.66|649.86|345
1661672700000|2022-08-28 07:45:00|658.53|650.73|657.82|650.02|659.88|652.08|657.25|649.45|392
1661673000000|2022-08-28 07:50:00|657.8|650|657.93|650.13|657.95|650.15|657.45|649.65|235
1661673300000|2022-08-28 07:55:00|657.74|649.94|658.16|650.36|658.16|650.36|657.14|649.34|232
1661673600000|2022-08-28 08:00:00|658.15|650.35|659.62|651.82|660.23|652.43|658.14|650.34|314
1661673900000|2022-08-28 08:05:00|659.63|651.83|660.7|652.9|660.75|652.95|659.54|651.74|361
1661674200000|2022-08-28 08:10:00|660.63|652.83|659.71|651.91|660.63|652.83|659.28|651.48|324
1661674500000|2022-08-28 08:15:00|659.72|651.92|659.85|652.05|660.07|652.27|659.32|651.52|240
1661674800000|2022-08-28 08:20:00|659.84|652.04|659.12|651.32|660.28|652.48|659.12|651.32|218
1661675100000|2022-08-28 08:25:00|658.96|651.16|659.13|651.33|659.58|651.78|658.66|650.86|241
1661675400000|2022-08-28 08:30:00|659.02|651.22|658.8|651|659.79|651.99|658.77|650.97|163
1661675700000|2022-08-28 08:35:00|658.79|650.99|657.75|649.95|658.79|650.99|657.33|649.53|320
1661676000000|2022-08-28 08:40:00|657.71|649.91|655.98|648.18|657.72|649.92|655.9|648.1|472
1661676300000|2022-08-28 08:45:00|655.97|648.17|654.35|646.55|656.52|648.72|654.35|646.55|307
1661676600000|2022-08-28 08:50:00|654.36|646.56|654.95|647.15|655.44|647.64|654.18|646.38|301
1661676900000|2022-08-28 08:55:00|654.97|647.17|655.59|647.79|656.06|648.26|654.57|646.77|301
1661677200000|2022-08-28 09:00:00|655.58|647.78|654.68|646.88|655.65|647.85|654.66|646.86|190
1661677500000|2022-08-28 09:05:00|654.67|646.87|654.54|646.74|654.86|647.06|654.11|646.31|244
1661677800000|2022-08-28 09:10:00|654.53|646.73|654.76|646.96|654.89|647.09|654.35|646.55|184
1661678100000|2022-08-28 09:15:00|654.73|646.93|655|647.2|655.72|647.92|654.46|646.66|186
1661678400000|2022-08-28 09:20:00|655.01|647.21|653.98|646.18|655.01|647.21|653.98|646.18|179
1661678700000|2022-08-28 09:25:00|654|646.2|655.48|647.68|655.48|647.68|653.98|646.18|183
1661679000000|2022-08-28 09:30:00|655.47|647.67|654.6|646.8|655.67|647.87|654.3|646.5|225
1661679300000|2022-08-28 09:35:00|654.57|646.77|654.91|647.11|655.4|647.6|654.39|646.59|231
1661679600000|2022-08-28 09:40:00|654.94|647.14|655.65|647.85|656.26|648.46|654.8|647|237
1661679900000|2022-08-28 09:45:00|655.64|647.84|653.62|645.82|655.87|648.07|652.93|645.13|344
1661680200000|2022-08-28 09:50:00|653.63|645.83|653.47|645.67|653.72|645.92|652.03|644.23|305
1661680500000|2022-08-28 09:55:00|653.45|645.65|653.74|645.94|655.33|647.53|653.45|645.65|334
1661680800000|2022-08-28 10:00:00|653.73|645.93|654.85|647.05|654.93|647.13|653.55|645.75|232
1661681100000|2022-08-28 10:05:00|654.84|647.04|653.5|645.7|654.91|647.11|652.48|644.68|313
1661681400000|2022-08-28 10:10:00|653.48|645.68|653.6|645.8|653.65|645.85|652.69|644.89|271
1661681700000|2022-08-28 10:15:00|653.59|645.79|652.98|645.18|653.67|645.87|652.68|644.88|255
1661682000000|2022-08-28 10:20:00|652.9|645.1|652.12|644.32|652.91|645.11|651.63|643.83|402
1661682300000|2022-08-28 10:25:00|652.13|644.33|651.79|643.99|652.62|644.82|651.71|643.91|335
1661682600000|2022-08-28 10:30:00|651.8|644|652.88|645.08|653.2|645.4|651.77|643.97|287
1661682900000|2022-08-28 10:35:00|652.87|645.07|653.92|646.12|654.01|646.21|651.96|644.16|325
1661683200000|2022-08-28 10:40:00|653.91|646.11|658.23|650.43|658.55|650.75|653.91|646.11|459
1661683500000|2022-08-28 10:45:00|658.28|650.48|656.83|649.03|659.53|651.73|656.67|648.87|485
1661683800000|2022-08-28 10:50:00|656.81|649.01|657.02|649.22|658.05|650.25|655.83|648.03|339
1661684100000|2022-08-28 10:55:00|657.05|649.25|655.72|647.92|657.05|649.25|655.03|647.23|407
1661684400000|2022-08-28 11:00:00|655.74|647.94|656.2|648.4|656.2|648.4|655.08|647.28|311
1661684700000|2022-08-28 11:05:00|656.21|648.41|654.24|646.44|656.78|648.98|652.35|644.55|611
1661685000000|2022-08-28 11:10:00|654.23|646.43|654.08|646.28|656.87|649.07|653.86|646.06|522
1661685300000|2022-08-28 11:15:00|654.1|646.3|652.86|645.06|656.15|648.35|652.86|645.06|494
1661685600000|2022-08-28 11:20:00|652.87|645.07|651.64|643.84|654.12|646.32|651.55|643.75|498
1661685900000|2022-08-28 11:25:00|651.58|643.78|653.61|645.81|654.04|646.24|651.22|643.42|541
1661686200000|2022-08-28 11:30:00|653.63|645.83|654.89|647.09|655.21|647.41|653.2|645.4|446
1661686500000|2022-08-28 11:35:00|654.87|647.07|653.6|645.8|655.39|647.59|653.59|645.79|461
1661686800000|2022-08-28 11:40:00|653.59|645.79|654.24|646.44|654.51|646.71|653.26|645.46|341
1661687100000|2022-08-28 11:45:00|654.28|646.48|655.11|647.31|655.28|647.48|654.15|646.35|365
1661687400000|2022-08-28 11:50:00|655.05|647.25|654.46|646.66|655.12|647.32|653.86|646.06|332
1661687700000|2022-08-28 11:55:00|654.47|646.67|654.99|647.19|655.07|647.27|653.42|645.62|387
1661688000000|2022-08-28 12:00:00|655.05|647.25|655.25|647.45|656.03|648.23|654.38|646.58|448
1661688300000|2022-08-28 12:05:00|655.23|647.43|654.34|646.54|655.73|647.93|654.29|646.49|383
1661688600000|2022-08-28 12:10:00|654.35|646.55|653.61|645.81|654.48|646.68|653.35|645.55|286
1661688900000|2022-08-28 12:15:00|653.86|646.06|651.58|643.78|653.93|646.13|651.48|643.68|405
1661689200000|2022-08-28 12:20:00|651.59|643.79|652.08|644.28|652.23|644.43|651.57|643.77|284
1661689500000|2022-08-28 12:25:00|652.07|644.27|651.32|643.52|652.41|644.61|650.24|642.44|437
1661689800000|2022-08-28 12:30:00|651.31|643.51|651.26|643.46|652.4|644.6|651.11|643.31|338
1661690100000|2022-08-28 12:35:00|651.25|643.45|652.48|644.68|652.48|644.68|650.45|642.65|393
1661690400000|2022-08-28 12:40:00|652.47|644.67|652.84|645.04|652.97|645.17|651.4|643.6|336
1661690700000|2022-08-28 12:45:00|652.71|644.91|652.1|644.3|652.97|645.17|651.85|644.05|374
1661691000000|2022-08-28 12:50:00|652.12|644.32|650.82|643.02|652.12|644.32|650.19|642.39|462
1661691300000|2022-08-28 12:55:00|650.83|643.03|649.88|642.08|651.03|643.23|648.84|641.04|647
1661691600000|2022-08-28 13:00:00|649.87|642.07|649.94|642.14|650.52|642.72|648.75|640.95|588
1661691900000|2022-08-28 13:05:00|649.93|642.13|650.17|642.37|650.55|642.75|649.52|641.72|339
1661692200000|2022-08-28 13:10:00|650.11|642.31|649.84|642.04|650.3|642.5|648.67|640.87|377
1661692500000|2022-08-28 13:15:00|649.86|642.06|650.58|642.78|651.81|644.01|649.73|641.93|371
1661692800000|2022-08-28 13:20:00|650.57|642.77|651.07|643.27|651.29|643.49|650.34|642.54|359
1661693100000|2022-08-28 13:25:00|651.1|643.3|650.66|642.86|651.1|643.3|650.44|642.64|309
1661693400000|2022-08-28 13:30:00|650.65|642.85|652.73|644.93|652.91|645.11|650.65|642.85|319
1661693700000|2022-08-28 13:35:00|652.72|644.92|652.31|644.51|652.85|645.05|652.29|644.49|245
1661694000000|2022-08-28 13:40:00|652.29|644.49|652.77|644.97|652.93|645.13|651.8|644|307
1661694300000|2022-08-28 13:45:00|652.76|644.96|652.28|644.48|654.12|646.32|652.27|644.47|287
1661694600000|2022-08-28 13:50:00|652.33|644.53|653.16|645.36|653.43|645.63|652.33|644.53|236
1661694900000|2022-08-28 13:55:00|653.17|645.37|652.25|644.45|653.56|645.76|652.23|644.43|330
1661695200000|2022-08-28 14:00:00|652.27|644.47|653.45|645.65|653.49|645.69|652.27|644.47|166
1661695500000|2022-08-28 14:05:00|653.49|645.69|650.51|642.71|653.5|645.7|650.36|642.56|446
1661695800000|2022-08-28 14:10:00|650.57|642.77|650.87|643.07|651.16|643.36|649.51|641.71|602
1661696100000|2022-08-28 14:15:00|650.88|643.08|649.12|641.32|651.54|643.74|648.89|641.09|501
1661696400000|2022-08-28 14:20:00|649.21|641.41|646.75|638.95|649.45|641.65|645.19|637.39|654
1661696700000|2022-08-28 14:25:00|646.74|638.94|648.68|640.88|648.79|640.99|645.99|638.19|541
1661697000000|2022-08-28 14:30:00|648.67|640.87|652.38|644.58|652.94|645.14|647.94|640.14|652
1661697300000|2022-08-28 14:35:00|652.35|644.55|654.71|646.91|656.98|649.18|651.77|643.97|805
1661697600000|2022-08-28 14:40:00|654.7|646.9|654.75|646.95|655.34|647.54|653.7|645.9|554
1661697900000|2022-08-28 14:45:00|654.73|646.93|654.3|646.5|656.75|648.95|654.3|646.5|584
1661698200000|2022-08-28 14:50:00|654.29|646.49|652.1|644.3|654.82|647.02|652.07|644.27|492
1661698500000|2022-08-28 14:55:00|652.07|644.27|653.25|645.45|653.92|646.12|652.05|644.25|445
1661698800000|2022-08-28 15:00:00|653.32|645.52|653.91|646.11|654.56|646.76|652.96|645.16|509
1661699100000|2022-08-28 15:05:00|653.88|646.08|653.31|645.51|654.84|647.04|652.99|645.19|459
1661699400000|2022-08-28 15:10:00|653.32|645.52|653.44|645.64|653.99|646.19|652.97|645.17|233
1661699700000|2022-08-28 15:15:00|653.42|645.62|654.74|646.94|654.99|647.19|653.11|645.31|382
1661700000000|2022-08-28 15:20:00|654.75|646.95|656.4|648.6|656.82|649.02|654.35|646.55|449
1661700300000|2022-08-28 15:25:00|656.39|648.59|657.72|649.92|657.76|649.96|655.8|648|353
1661700600000|2022-08-28 15:30:00|657.73|649.93|658|650.2|658.47|650.67|657.22|649.42|331
1661700900000|2022-08-28 15:35:00|657.97|650.17|658.51|650.71|658.51|650.71|657.67|649.87|247
1661701200000|2022-08-28 15:40:00|658.49|650.69|660.89|653.09|660.99|653.19|658.49|650.69|439
1661701500000|2022-08-28 15:45:00|660.88|653.08|660.83|653.03|662.23|654.43|660.5|652.7|588
1661701800000|2022-08-28 15:50:00|660.85|653.05|660.99|653.19|662.03|654.23|660.7|652.9|415
1661702100000|2022-08-28 15:55:00|660.98|653.18|661.83|654.03|661.86|654.06|660.96|653.16|407
1661702400000|2022-08-28 16:00:00|661.84|654.04|663.74|655.94|663.84|656.04|661.65|653.85|668
1661702700000|2022-08-28 16:05:00|663.73|655.93|663.74|655.94|663.98|656.18|662.39|654.59|542
1661703000000|2022-08-28 16:10:00|663.68|655.88|663.88|656.08|664.01|656.21|662.63|654.83|444
1661703300000|2022-08-28 16:15:00|663.9|656.1|664.38|656.58|664.78|656.98|663.67|655.87|574
1661703600000|2022-08-28 16:20:00|664.37|656.57|665.99|658.19|666.02|658.22|664.37|656.57|444
1661703900000|2022-08-28 16:25:00|666|658.2|665.24|657.44|667.04|659.24|664.37|656.57|501
1661704200000|2022-08-28 16:30:00|665.38|657.58|663.51|655.71|665.47|657.67|662.65|654.85|606
1661704500000|2022-08-28 16:35:00|663.53|655.73|663.23|655.43|663.72|655.92|662.83|655.03|337
1661704800000|2022-08-28 16:40:00|663.25|655.45|662.67|654.87|663.46|655.66|662.59|654.79|389
1661705100000|2022-08-28 16:45:00|662.64|654.84|660.76|652.96|662.68|654.88|660.34|652.54|469
1661705400000|2022-08-28 16:50:00|660.74|652.94|659.29|651.49|660.74|652.94|659.23|651.43|390
1661705700000|2022-08-28 16:55:00|659.25|651.45|657.96|650.16|659.56|651.76|657.84|650.04|334
1661706000000|2022-08-28 17:00:00|657.97|650.17|658.88|651.08|660.38|652.58|657.9|650.1|456
1661706300000|2022-08-28 17:05:00|658.9|651.1|659.28|651.48|659.58|651.78|658.43|650.63|372
1661706600000|2022-08-28 17:10:00|659.29|651.49|658.99|651.19|659.91|652.11|658.85|651.05|281
1661706900000|2022-08-28 17:15:00|658.97|651.17|659.92|652.12|660.08|652.28|658.88|651.08|260
1661707200000|2022-08-28 17:20:00|659.9|652.1|661.5|653.7|661.5|653.7|659.88|652.08|366
1661707500000|2022-08-28 17:25:00|661.52|653.72|660.83|653.03|661.86|654.06|660.83|653.03|342
1661707800000|2022-08-28 17:30:00|660.84|653.04|660.39|652.59|661.79|653.99|659.93|652.13|363
1661708100000|2022-08-28 17:35:00|660.38|652.58|658.14|650.34|660.38|652.58|658.02|650.22|344
1661708400000|2022-08-28 17:40:00|658.11|650.31|657.73|649.93|658.25|650.45|657.62|649.82|315
1661708700000|2022-08-28 17:45:00|657.69|649.89|657.96|650.16|658.28|650.48|657.48|649.68|327
1661709000000|2022-08-28 17:50:00|657.97|650.17|660.12|652.32|660.25|652.45|657.88|650.08|209
1661709300000|2022-08-28 17:55:00|660.08|652.28|658.29|650.49|660.1|652.3|658.26|650.46|230
1661709600000|2022-08-28 18:00:00|658.27|650.47|659.09|651.29|659.72|651.92|658.16|650.36|194
1661709900000|2022-08-28 18:05:00|659.07|651.27|658.9|651.1|659.14|651.34|658.65|650.85|154
1661710200000|2022-08-28 18:10:00|659.01|651.21|659.19|651.39|659.65|651.85|658.94|651.14|164
1661710500000|2022-08-28 18:15:00|659.3|651.5|658.75|650.95|659.5|651.7|658.15|650.35|194
1661710800000|2022-08-28 18:20:00|658.76|650.96|660.29|652.49|660.76|652.96|658.76|650.96|326
1661711100000|2022-08-28 18:25:00|660.3|652.5|659.66|651.86|660.59|652.79|659.31|651.51|237
1661711400000|2022-08-28 18:30:00|659.65|651.85|660.59|652.79|660.59|652.79|659.51|651.71|197
1661711700000|2022-08-28 18:35:00|660.6|652.8|658.95|651.15|660.75|652.95|658.43|650.63|192
1661712000000|2022-08-28 18:40:00|658.97|651.17|659.55|651.75|660.29|652.49|658.94|651.14|211
1661712300000|2022-08-28 18:45:00|659.52|651.72|659.35|651.55|660.91|653.11|659.35|651.55|265
1661712600000|2022-08-28 18:50:00|659.38|651.58|659.5|651.7|659.73|651.93|658.74|650.94|272
1661712900000|2022-08-28 18:55:00|659.48|651.68|659.45|651.65|659.58|651.78|658.9|651.1|207
1661713200000|2022-08-28 19:00:00|659.41|651.61|659.53|651.73|659.9|652.1|658.82|651.02|317
1661713500000|2022-08-28 19:05:00|659.54|651.74|660.54|652.74|660.63|652.83|658.79|650.99|400
1661713800000|2022-08-28 19:10:00|660.52|652.72|660.27|652.47|660.62|652.82|659.66|651.86|293
1661714100000|2022-08-28 19:15:00|660.21|652.41|661.21|651.91|661.21|652.72|659.71|651.9|238
1661714400000|2022-08-28 19:20:00|661.2|651.9|660.11|650.81|661.24|651.94|659.99|650.69|203
1661714700000|2022-08-28 19:25:00|660.12|650.82|659.64|650.34|660.28|650.98|658.99|649.69|228
1661715000000|2022-08-28 19:30:00|659.67|650.37|656.94|647.64|659.74|650.44|656.89|647.59|428
1661715300000|2022-08-28 19:35:00|656.93|647.63|655.16|645.86|657.34|648.04|655.13|645.83|321
1661715600000|2022-08-28 19:40:00|655.03|645.73|655.27|645.97|656.31|647.01|654.76|645.46|361
1661715900000|2022-08-28 19:45:00|655.28|645.98|654.98|645.68|655.81|646.51|654.9|645.6|272
1661716200000|2022-08-28 19:50:00|654.99|645.69|655.14|645.84|655.46|646.16|654.62|645.32|245
1661716500000|2022-08-28 19:55:00|655.12|645.82|655.22|645.92|656|646.7|654.91|645.61|372
1661716800000|2022-08-28 20:00:00|655.19|645.89|655.78|646.48|655.89|646.59|654.18|644.88|384
1661717100000|2022-08-28 20:05:00|655.89|646.59|655.93|646.63|655.99|646.69|654.99|645.69|292
1661717400000|2022-08-28 20:10:00|655.96|646.66|655.89|646.59|656.57|647.27|655.85|646.55|224
1661717700000|2022-08-28 20:15:00|655.86|646.56|655.57|646.27|655.93|646.63|655.3|646|338
1661718000000|2022-08-28 20:20:00|655.53|646.23|656.63|647.33|656.64|647.34|654.49|645.19|411
1661718300000|2022-08-28 20:25:00|656.64|647.34|655.42|646.12|657.02|647.72|655.31|646.01|339
1661718600000|2022-08-28 20:30:00|655.41|646.11|656.59|647.29|656.71|647.41|655.39|646.09|275
1661718900000|2022-08-28 20:35:00|656.6|647.3|657.67|648.37|657.93|648.63|656.6|647.3|295
1661719200000|2022-08-28 20:40:00|657.66|648.36|657.5|648.2|658.1|648.8|657.08|647.78|288
1661719500000|2022-08-28 20:45:00|657.52|648.22|656.17|646.87|657.53|648.23|656.09|646.79|287
1661719800000|2022-08-28 20:50:00|656.16|646.86|655.65|646.35|656.37|647.07|655.37|646.07|282
1661720100000|2022-08-28 20:55:00|655.61|646.31|655.45|646.15|656.33|647.03|655.34|646.04|323
1661720400000|2022-08-28 21:00:00|655.46|646.16|654.31|646.51|655.71|647.24|654.19|645.33|369
1661720700000|2022-08-28 21:05:00|654.3|646.5|654.98|647.18|655.31|647.51|654.12|646.32|276
1661721000000|2022-08-28 21:10:00|655.02|647.22|654.18|646.38|655.17|647.37|653.99|646.19|218
1661721300000|2022-08-28 21:15:00|654.16|646.36|654.86|647.06|655.43|647.63|654.1|646.3|244
1661721600000|2022-08-28 21:20:00|654.87|647.07|655.25|647.45|655.38|647.58|654.79|646.99|176
1661721900000|2022-08-28 21:25:00|655.23|647.43|655.45|647.65|655.54|647.74|655.01|647.21|155
1661722200000|2022-08-28 21:30:00|655.46|647.66|655.94|648.14|656.11|648.31|655.41|647.61|234
1661722500000|2022-08-28 21:35:00|655.92|648.12|655.7|647.9|657.03|649.23|655.68|647.88|288
1661722800000|2022-08-28 21:40:00|655.63|647.83|653.85|646.05|655.72|647.92|653.85|646.05|377
1661723100000|2022-08-28 21:45:00|653.78|645.98|650.27|642.47|653.85|646.05|648.33|640.53|593
1661723400000|2022-08-28 21:50:00|650.28|642.48|649.44|641.64|650.28|642.48|648.38|640.58|429
1661723700000|2022-08-28 21:55:00|649.38|641.58|649.93|642.13|650.42|642.62|647.98|640.18|378
1661724000000|2022-08-28 22:00:00|649.85|642.05|646.37|638.57|650.32|642.52|646.33|638.53|753
1661724300000|2022-08-28 22:05:00|646.33|638.53|643.88|636.08|647|639.2|642.52|634.72|830
1661724600000|2022-08-28 22:10:00|643.83|636.03|647.27|639.47|649.39|641.59|643.75|635.95|741
1661724900000|2022-08-28 22:15:00|647.32|639.52|646.23|638.43|648.27|640.47|645.82|638.02|632
1661725200000|2022-08-28 22:20:00|646.33|638.53|644.98|637.18|646.33|638.53|644.3|636.5|682
1661725500000|2022-08-28 22:25:00|644.96|637.16|645.36|637.56|647.51|639.71|644.03|636.23|740
1661725800000|2022-08-28 22:30:00|645.37|637.57|644.94|637.14|646.45|638.65|644.47|636.67|654
1661726100000|2022-08-28 22:35:00|644.89|637.09|645.72|637.92|645.81|638.01|644.13|636.33|617
1661726400000|2022-08-28 22:40:00|645.69|637.89|646.93|639.13|647.14|639.34|645.45|637.65|524
1661726700000|2022-08-28 22:45:00|646.95|639.15|645.91|638.11|647.13|639.33|645.75|637.95|544
1661727000000|2022-08-28 22:50:00|646.11|638.31|645.48|637.68|646.11|638.31|644.12|636.32|710
1661727300000|2022-08-28 22:55:00|645.42|637.62|644.84|637.04|646.51|638.71|644.62|636.82|511
1661727600000|2022-08-28 23:00:00|644.85|637.05|641.04|633.24|645.2|637.4|639.83|632.03|778
1661727900000|2022-08-28 23:05:00|641.08|633.28|642.98|635.18|644.69|636.89|640.91|633.11|660
1661728200000|2022-08-28 23:10:00|642.99|635.19|643.08|635.28|643.38|635.58|641.65|633.85|618
1661728500000|2022-08-28 23:15:00|643.09|635.29|643.9|636.1|644.84|637.04|642.85|635.05|573
1661728800000|2022-08-28 23:20:00|643.84|636.04|637.87|630.07|643.84|636.04|637.87|630.07|547
1661729100000|2022-08-28 23:25:00|637.86|630.06|636.9|629.1|638.65|630.85|633.32|625.52|1046
1661729400000|2022-08-28 23:30:00|636.89|629.09|636.99|629.19|638.8|631|635.7|627.9|990
1661729700000|2022-08-28 23:35:00|637.02|629.22|634.03|626.23|638.11|630.31|633.27|625.47|923
1661730000000|2022-08-28 23:40:00|634|626.2|631.08|623.28|635.13|627.33|630.43|622.63|955
1661730300000|2022-08-28 23:45:00|631.22|623.42|631.37|623.57|633.08|625.28|629.46|621.66|924
1661730600000|2022-08-28 23:50:00|631.35|623.55|628.06|620.26|632.73|624.93|628.02|620.22|953
1661730900000|2022-08-28 23:55:00|628.04|620.24|629.16|621.36|629.18|621.38|626.63|618.83|926
1661731200000|2022-08-29 00:00:00|629.17|621.37|629.09|621.29|632.03|624.23|628.73|620.93|973
1661731500000|2022-08-29 00:05:00|629.08|621.28|625.69|617.89|629.2|621.4|623.86|616.06|939
1661731800000|2022-08-29 00:10:00|625.67|617.87|626.3|618.5|627.37|619.57|624.42|616.62|829
1661732100000|2022-08-29 00:15:00|626.5|618.7|626.28|618.48|628.47|620.67|625.13|617.33|933
1661732400000|2022-08-29 00:20:00|626.23|618.43|626.97|619.17|628.28|620.48|625.44|617.64|881
1661732700000|2022-08-29 00:25:00|626.98|619.18|627.84|620.04|628.38|620.58|625.09|617.29|851
1661733000000|2022-08-29 00:30:00|627.99|620.19|629.1|621.3|632.44|624.64|627.8|620|859
1661733300000|2022-08-29 00:35:00|629.11|621.31|629.57|621.77|630.36|622.56|627.71|619.91|725
1661733600000|2022-08-29 00:40:00|629.51|621.71|629.62|621.82|630.33|622.53|629.05|621.25|685
1661733900000|2022-08-29 00:45:00|629.55|621.75|628.55|620.75|630.12|622.32|627.85|620.05|689
1661734200000|2022-08-29 00:50:00|628.54|620.74|628.79|620.99|629.52|621.72|627.31|619.51|537
1661734500000|2022-08-29 00:55:00|628.78|620.98|628.07|620.27|629.08|621.28|627.16|619.36|549
1661734800000|2022-08-29 01:00:00|628.03|620.23|627.86|620.06|628.98|621.18|627.2|619.4|609
1661735100000|2022-08-29 01:05:00|627.87|620.07|629.6|621.8|629.66|621.86|627.78|619.98|460
1661735400000|2022-08-29 01:10:00|629.57|621.77|628.32|620.52|630.05|622.25|626.88|619.08|523
1661735700000|2022-08-29 01:15:00|628.27|620.47|627.74|619.94|629.22|621.42|627.06|619.26|671
1661736000000|2022-08-29 01:20:00|627.73|619.93|627.94|620.14|628.27|620.47|626.54|618.74|589
1661736300000|2022-08-29 01:25:00|627.93|620.13|626.49|618.69|628.25|620.45|625.87|618.07|576
1661736600000|2022-08-29 01:30:00|626.5|618.7|626.39|618.59|626.98|619.18|625.52|617.72|599
1661736900000|2022-08-29 01:35:00|626.38|618.58|628.56|620.76|628.59|620.79|626.13|618.33|507
1661737200000|2022-08-29 01:40:00|628.59|620.79|627.96|620.16|628.99|621.19|626.8|619|445
1661737500000|2022-08-29 01:45:00|627.97|620.17|628.98|621.18|629.12|621.32|626.95|619.15|498
1661737800000|2022-08-29 01:50:00|628.97|621.17|629.51|621.71|629.61|621.81|628.11|620.31|554
1661738100000|2022-08-29 01:55:00|629.52|621.72|630.34|622.54|630.67|622.87|628.25|620.45|512
1661738400000|2022-08-29 02:00:00|630.32|622.52|632.17|624.37|632.19|624.39|629.66|621.86|497
1661738700000|2022-08-29 02:05:00|632.2|624.4|634.77|626.97|634.99|627.19|631.99|624.19|507
1661739000000|2022-08-29 02:10:00|634.75|626.95|634.93|627.13|635.24|627.44|634.22|626.42|420
1661739300000|2022-08-29 02:15:00|634.95|627.15|633.43|625.63|635.26|627.46|633.25|625.45|407
1661739600000|2022-08-29 02:20:00|633.42|625.62|633.69|625.89|634.6|626.8|633.08|625.28|466
1661739900000|2022-08-29 02:25:00|633.74|625.94|636.17|628.37|636.47|628.67|633.73|625.93|568
1661740200000|2022-08-29 02:30:00|636.18|628.38|635.23|627.43|636.43|628.63|634.52|626.72|502
1661740500000|2022-08-29 02:35:00|635.22|627.42|635.23|627.43|635.86|628.06|635.05|627.25|425
1661740800000|2022-08-29 02:40:00|635.26|627.46|635.38|627.58|635.57|627.77|634.75|626.95|397
1661741100000|2022-08-29 02:45:00|635.36|627.56|635.21|627.41|635.81|628.01|634.72|626.92|356
1661741400000|2022-08-29 02:50:00|635.19|627.39|634.99|627.19|635.27|627.47|633.85|626.05|408
1661741700000|2022-08-29 02:55:00|634.96|627.16|635.37|627.57|635.63|627.83|634.91|627.11|349
1661742000000|2022-08-29 03:00:00|635.43|627.63|635.59|627.79|635.91|628.11|634.99|627.19|306
1661742300000|2022-08-29 03:05:00|635.58|627.78|635.76|627.96|635.96|628.16|634.83|627.03|318
1661742600000|2022-08-29 03:10:00|635.75|627.95|636.88|629.08|637.02|629.22|635.22|627.42|377
1661742900000|2022-08-29 03:15:00|636.9|629.1|637.66|629.86|637.92|630.12|636.85|629.05|382
1661743200000|2022-08-29 03:20:00|637.62|629.82|640.78|632.98|641.13|633.33|637.61|629.81|619
1661743500000|2022-08-29 03:25:00|640.79|632.99|640.89|633.09|641.04|633.24|639.93|632.13|416
1661743800000|2022-08-29 03:30:00|640.94|633.14|643.89|636.09|644.12|636.32|640.24|632.44|527
1661744100000|2022-08-29 03:35:00|643.87|636.07|642.54|634.74|644.61|636.81|642.3|634.5|619
1661744400000|2022-08-29 03:40:00|642.5|634.7|641.41|633.61|643.01|635.21|641.2|633.4|354
1661744700000|2022-08-29 03:45:00|641.4|633.6|641.35|633.55|641.53|633.73|640.73|632.93|288
1661745000000|2022-08-29 03:50:00|640.92|633.12|640.02|632.22|641.48|633.68|639.84|632.04|353
1661745300000|2022-08-29 03:55:00|639.98|632.18|640.04|632.24|641.26|633.46|639.7|631.9|432
1661745600000|2022-08-29 04:00:00|640.05|632.25|641.04|633.24|641.42|633.62|639.82|632.02|525
1661745900000|2022-08-29 04:05:00|641.05|633.25|641.1|633.3|641.65|633.85|640.42|632.62|405
1661746200000|2022-08-29 04:10:00|641.09|633.29|641.5|633.7|641.63|633.83|640.53|632.73|311
1661746500000|2022-08-29 04:15:00|641.22|633.42|640.56|632.76|641.54|633.74|640.2|632.4|316
1661746800000|2022-08-29 04:20:00|640.48|632.68|640.02|632.22|640.57|632.77|639.87|632.07|339
1661747100000|2022-08-29 04:25:00|640.03|632.23|638.9|631.1|640.11|632.31|638.65|630.85|424
1661747400000|2022-08-29 04:30:00|638.92|631.12|638.07|630.27|639.14|631.34|637.67|629.87|375
1661747700000|2022-08-29 04:35:00|638.05|630.25|638.06|630.26|639.1|631.3|637.89|630.09|352
1661748000000|2022-08-29 04:40:00|638.17|630.37|638.05|630.25|638.34|630.54|637.53|629.73|264
1661748300000|2022-08-29 04:45:00|638.13|630.33|637.02|629.22|638.36|630.56|636.98|629.18|386
1661748600000|2022-08-29 04:50:00|637.03|629.23|636.41|628.61|637.78|629.98|636.2|628.4|395
1661748900000|2022-08-29 04:55:00|636.42|628.62|636.39|628.59|636.92|629.12|636.12|628.32|331
1661749200000|2022-08-29 05:00:00|636.37|628.57|637.47|629.67|637.59|629.79|635.97|628.17|406
1661749500000|2022-08-29 05:05:00|637.48|629.68|636.44|628.64|638.53|630.73|636.35|628.55|384
1661749800000|2022-08-29 05:10:00|636.49|628.69|637.55|629.75|637.74|629.94|636.47|628.67|315
1661750100000|2022-08-29 05:15:00|637.54|629.74|637.35|629.55|637.62|629.82|636.9|629.1|264
1661750400000|2022-08-29 05:20:00|637.33|629.53|636.53|628.73|637.42|629.62|635.44|627.64|329
1661750700000|2022-08-29 05:25:00|636.52|628.72|636.22|628.42|636.53|628.73|635.71|627.91|327
1661751000000|2022-08-29 05:30:00|636.19|628.39|637.36|629.56|637.72|629.92|635.93|628.13|385
1661751300000|2022-08-29 05:35:00|637.39|629.59|634.82|627.02|637.39|629.59|634.6|626.8|360
1661751600000|2022-08-29 05:40:00|634.8|627|634.59|626.79|635.91|628.11|633.39|625.59|476
1661751900000|2022-08-29 05:45:00|634.57|626.77|634.45|626.65|634.8|627|633.8|626|388
1661752200000|2022-08-29 05:50:00|634.43|626.63|634.37|626.57|634.6|626.8|633.14|625.34|345
1661752500000|2022-08-29 05:55:00|634.36|626.56|632.5|624.7|634.36|626.56|631.94|624.14|490
1661752800000|2022-08-29 06:00:00|632.52|624.72|634.5|626.7|635.59|627.79|632.49|624.69|484
1661753100000|2022-08-29 06:05:00|634.49|626.69|635.8|628|636.56|628.76|634.18|626.38|450
1661753400000|2022-08-29 06:10:00|635.87|628.07|636.2|628.4|636.95|629.15|635.83|628.03|415
1661753700000|2022-08-29 06:15:00|636.22|628.42|637.53|629.73|637.86|630.06|636.17|628.37|491
1661754000000|2022-08-29 06:20:00|637.58|629.78|637.34|629.54|637.61|629.81|636.8|629|308
1661754300000|2022-08-29 06:25:00|637.32|629.52|636.9|629.1|637.65|629.85|636.84|629.04|336
1661754600000|2022-08-29 06:30:00|636.93|629.13|636.93|629.13|637.24|629.44|636.28|628.48|360
1661754900000|2022-08-29 06:35:00|636.91|629.11|637.63|629.83|638.42|630.62|636.09|628.29|441
1661755200000|2022-08-29 06:40:00|637.62|629.82|637.42|629.62|637.82|630.02|636.92|629.12|287
1661755500000|2022-08-29 06:45:00|637.41|629.61|637|629.2|638.04|630.24|636.91|629.11|383
1661755800000|2022-08-29 06:50:00|637.02|629.22|636.89|629.09|637.61|629.81|636.63|628.83|404
1661756100000|2022-08-29 06:55:00|636.88|629.08|638.13|630.33|639.08|631.28|636.84|629.04|468
1661756400000|2022-08-29 07:00:00|638.11|630.31|640.33|632.53|640.44|632.64|638.08|630.28|473
1661756700000|2022-08-29 07:05:00|640.37|632.57|639.36|631.56|640.95|633.15|638.99|631.19|480
1661757000000|2022-08-29 07:10:00|639.37|631.57|638.12|630.32|639.79|631.99|638.07|630.27|451
1661757300000|2022-08-29 07:15:00|638.17|630.37|636.28|628.48|638.96|631.16|636.01|628.21|493
1661757600000|2022-08-29 07:20:00|636.32|628.52|636.06|628.26|637.56|629.76|635.55|627.75|587
1661757900000|2022-08-29 07:25:00|636.09|628.29|637.21|629.41|637.3|629.5|635.94|628.14|391
1661758200000|2022-08-29 07:30:00|637.23|629.43|638.2|630.4|638.34|630.54|636.86|629.06|501
1661758500000|2022-08-29 07:35:00|638.25|630.45|639.8|632|639.8|632|637.97|630.17|449
1661758800000|2022-08-29 07:40:00|639.78|631.98|638.14|630.34|639.78|631.98|638.04|630.24|341
1661759100000|2022-08-29 07:45:00|638.16|630.36|638.93|631.13|639.64|631.84|637.99|630.19|445
1661759400000|2022-08-29 07:50:00|638.9|631.1|638.91|631.11|639.23|631.43|638.23|630.43|426
1661759700000|2022-08-29 07:55:00|638.89|631.09|639.17|631.37|639.37|631.57|638.4|630.6|423
1661760000000|2022-08-29 08:00:00|639.15|631.35|639.02|631.22|639.99|632.19|638.14|630.34|515
1661760300000|2022-08-29 08:05:00|638.99|631.19|638.97|631.17|639.56|631.76|638.67|630.87|432
1661760600000|2022-08-29 08:10:00|639.04|631.24|638.52|630.72|639.73|631.93|638.4|630.6|345
1661760900000|2022-08-29 08:15:00|638.5|630.7|639.17|631.37|639.35|631.55|637.92|630.12|424
1661761200000|2022-08-29 08:20:00|639.28|631.48|637.61|629.81|639.41|631.61|637.39|629.59|385
1661761500000|2022-08-29 08:25:00|637.62|629.82|637.4|629.6|637.96|630.16|637.35|629.55|328
1661761800000|2022-08-29 08:30:00|637.38|629.58|636.15|628.35|637.83|630.03|636.13|628.33|348
1661762100000|2022-08-29 08:35:00|636.09|628.29|636.43|628.63|637.15|629.35|635.48|627.68|449
1661762400000|2022-08-29 08:40:00|636.44|628.64|636.43|628.63|636.91|629.11|635.76|627.96|389
1661762700000|2022-08-29 08:45:00|636.45|628.65|636.53|628.73|637.03|629.23|635.62|627.82|357
1661763000000|2022-08-29 08:50:00|636.55|628.75|635.87|628.07|636.7|628.9|635.67|627.87|420
1661763300000|2022-08-29 08:55:00|635.86|628.06|635.74|627.94|636.47|628.67|635.51|627.71|353
1661763600000|2022-08-29 09:00:00|635.73|627.93|636.07|628.27|636.49|628.69|635.62|627.82|405
1661763900000|2022-08-29 09:05:00|636.04|628.24|635.47|627.67|636.61|628.81|635.34|627.54|438
1661764200000|2022-08-29 09:10:00|635.48|627.68|636.39|628.59|636.6|628.8|635.37|627.57|402
1661764500000|2022-08-29 09:15:00|636.53|628.73|636.3|628.5|637.35|629.55|635.9|628.1|433
1661764800000|2022-08-29 09:20:00|636.31|628.51|637.67|629.87|637.91|630.11|636.24|628.44|466
1661765100000|2022-08-29 09:25:00|637.73|629.93|638.98|631.18|639|631.2|637.45|629.65|422
1661765400000|2022-08-29 09:30:00|638.97|631.17|638.1|630.3|639.54|631.74|637.97|630.17|388
1661765700000|2022-08-29 09:35:00|638.14|630.34|637.36|629.56|638.94|631.14|637.24|629.44|391
1661766000000|2022-08-29 09:40:00|637.34|629.54|638.47|630.67|638.79|630.99|637.2|629.4|354
1661766300000|2022-08-29 09:45:00|638.45|630.65|638.63|630.83|638.97|631.17|637.13|629.33|424
1661766600000|2022-08-29 09:50:00|638.65|630.85|638.3|630.5|639.22|631.42|638.2|630.4|420
1661766900000|2022-08-29 09:55:00|638.29|630.49|639.46|631.66|640.84|633.04|638.29|630.49|481
1661767200000|2022-08-29 10:00:00|639.48|631.68|640.26|632.46|640.56|632.76|639.4|631.6|511
1661767500000|2022-08-29 10:05:00|640.32|632.52|640.23|632.43|640.55|632.75|639.71|631.91|365
1661767800000|2022-08-29 10:10:00|640.24|632.44|639.17|631.37|640.46|632.66|638.92|631.12|333
1661768100000|2022-08-29 10:15:00|639.19|631.39|639.18|631.38|639.96|632.16|638.9|631.1|389
1661768400000|2022-08-29 10:20:00|639.19|631.39|638.79|630.99|639.37|631.57|638.42|630.62|289
1661768700000|2022-08-29 10:25:00|638.8|631|637.64|629.84|638.96|631.16|637.63|629.83|324
1661769000000|2022-08-29 10:30:00|637.65|629.85|638.8|631|639.13|631.33|637.65|629.85|307
1661769300000|2022-08-29 10:35:00|638.82|631.02|638.86|631.06|639.22|631.42|637.12|629.32|404
1661769600000|2022-08-29 10:40:00|638.88|631.08|637.83|630.03|639.13|631.33|637.78|629.98|310
1661769900000|2022-08-29 10:45:00|637.82|630.02|639.59|631.79|639.59|631.79|637.71|629.91|299
1661770200000|2022-08-29 10:50:00|639.6|631.8|639.93|632.13|639.93|632.13|639.09|631.29|384
1661770500000|2022-08-29 10:55:00|639.92|632.12|638.92|631.12|640.02|632.22|638.72|630.92|330
1661770800000|2022-08-29 11:00:00|638.93|631.13|639.6|631.8|640.04|632.24|638.34|630.54|342
1661771100000|2022-08-29 11:05:00|639.62|631.82|637.92|630.12|639.87|632.07|637.64|629.84|470
1661771400000|2022-08-29 11:10:00|637.94|630.14|637.77|629.97|638.32|630.52|637.54|629.74|378
1661771700000|2022-08-29 11:15:00|637.78|629.98|637.58|629.78|638.22|630.42|637.47|629.67|337
1661772000000|2022-08-29 11:20:00|637.59|629.79|639.97|632.17|640.11|632.31|637.46|629.66|534
1661772300000|2022-08-29 11:25:00|639.95|632.15|639.05|631.25|639.99|632.19|638.51|630.71|357
1661772600000|2022-08-29 11:30:00|639.06|631.26|638.52|630.72|639.47|631.67|638.35|630.55|325
1661772900000|2022-08-29 11:35:00|638.51|630.71|638.37|630.57|638.91|631.11|638.06|630.26|272
1661773200000|2022-08-29 11:40:00|638.45|630.65|638.91|631.11|639.69|631.89|638.16|630.36|392
1661773500000|2022-08-29 11:45:00|638.93|631.13|639.81|632.01|640|632.2|638.68|630.88|404
1661773800000|2022-08-29 11:50:00|639.8|632|639.72|631.92|640.05|632.25|639.28|631.48|370
1661774100000|2022-08-29 11:55:00|639.67|631.87|640.57|632.77|640.83|633.03|639.26|631.46|401
1661774400000|2022-08-29 12:00:00|640.55|632.75|640.97|633.17|641.33|633.53|640.23|632.43|477
1661774700000|2022-08-29 12:05:00|640.99|633.19|641.6|633.8|641.65|633.85|640.8|633|407
1661775000000|2022-08-29 12:10:00|641.59|633.79|641.62|633.82|641.62|633.82|640.52|632.72|351
1661775300000|2022-08-29 12:15:00|641.61|633.81|641.29|633.49|642.08|634.28|640.87|633.07|426
1661775600000|2022-08-29 12:20:00|641.27|633.47|644.02|636.22|644.1|636.3|641.2|633.4|453
1661775900000|2022-08-29 12:25:00|644.04|636.24|653.75|645.95|653.95|646.15|644.01|636.21|914
1661776200000|2022-08-29 12:30:00|653.8|646|659.05|651.25|659.09|651.29|652.78|644.98|964
1661776500000|2022-08-29 12:35:00|659.1|651.3|659.19|651.39|660.52|652.72|657.32|649.52|871
1661776800000|2022-08-29 12:40:00|659.17|651.37|656.45|648.65|659.2|651.4|654.88|647.08|775
1661777100000|2022-08-29 12:45:00|656.47|648.67|653|645.2|656.89|649.09|651.56|643.76|762
1661777400000|2022-08-29 12:50:00|653.12|645.32|652.88|645.08|654.26|646.46|652.64|644.84|588
1661777700000|2022-08-29 12:55:00|652.9|645.1|651.83|644.03|653.57|645.77|651.64|643.84|504
1661778000000|2022-08-29 13:00:00|651.82|644.02|652.04|644.24|653.51|645.71|651.78|643.98|524
1661778300000|2022-08-29 13:05:00|652.05|644.25|653.06|645.26|653.49|645.69|651.97|644.17|526
1661778600000|2022-08-29 13:10:00|653.05|645.25|651.82|644.02|654.08|646.28|651.82|644.02|486
1661778900000|2022-08-29 13:15:00|651.8|644|652.85|645.05|653.05|645.25|650.96|643.16|484
1661779200000|2022-08-29 13:20:00|652.84|645.04|653.2|645.4|653.93|646.13|651.96|644.16|474
1661779500000|2022-08-29 13:25:00|653.19|645.39|652.97|645.17|654.83|647.03|652.9|645.1|579
1661779800000|2022-08-29 13:30:00|652.9|645.1|657.06|649.26|657.59|649.79|652.38|644.58|823
1661780100000|2022-08-29 13:35:00|656.99|649.19|658.86|651.06|661.84|654.04|656.74|648.94|725
1661780400000|2022-08-29 13:40:00|658.85|651.05|658.95|651.15|660.3|652.5|658.37|650.57|540
1661780700000|2022-08-29 13:45:00|658.9|651.1|656.84|649.04|659|651.2|655.66|647.86|550
1661781000000|2022-08-29 13:50:00|656.86|649.06|656.81|649.01|657.64|649.84|656.12|648.32|485
1661781300000|2022-08-29 13:55:00|656.8|649|656.4|648.6|658.44|650.64|656.26|648.46|604
1661781600000|2022-08-29 14:00:00|656.38|648.58|658.53|650.73|658.6|650.8|655.95|648.15|542
1661781900000|2022-08-29 14:05:00|658.55|650.75|661.12|653.32|663.4|655.6|658.42|650.62|684
1661782200000|2022-08-29 14:10:00|661.05|653.25|662.49|654.69|663.05|655.25|660.41|652.61|667
1661782500000|2022-08-29 14:15:00|662.45|654.65|665.76|657.96|666.1|658.3|662.45|654.65|659
1661782800000|2022-08-29 14:20:00|665.79|657.99|665.91|658.11|668.87|661.07|665.68|657.88|787
1661783100000|2022-08-29 14:25:00|665.9|658.1|663.67|655.87|667.03|659.23|663.59|655.79|674
1661783400000|2022-08-29 14:30:00|663.66|655.86|662.72|654.92|666.59|658.79|661.72|653.92|683
1661783700000|2022-08-29 14:35:00|662.71|654.91|662.17|654.37|664.06|656.26|661.92|654.12|586
1661784000000|2022-08-29 14:40:00|662.06|654.26|662.3|654.5|663.06|655.26|661.37|653.57|550
1661784300000|2022-08-29 14:45:00|662.32|654.52|661.53|653.73|662.56|654.76|660.97|653.17|485
1661784600000|2022-08-29 14:50:00|661.56|653.76|659.86|652.06|662.54|654.74|659.75|651.95|576
1661784900000|2022-08-29 14:55:00|659.84|652.04|659.59|651.79|659.9|652.1|657.88|650.08|552
1661785200000|2022-08-29 15:00:00|659.57|651.77|661.14|653.34|661.65|653.85|659.07|651.27|384
1661785500000|2022-08-29 15:05:00|661.12|653.32|659.72|651.92|661.14|653.34|658.7|650.9|489
1661785800000|2022-08-29 15:10:00|660.16|652.36|659.94|652.14|660.26|652.46|659.32|651.52|356
1661786100000|2022-08-29 15:15:00|659.96|652.16|660.05|652.25|660.64|652.84|659.47|651.67|443
1661786400000|2022-08-29 15:20:00|660.06|652.26|659.9|652.1|660.55|652.75|659.05|651.25|461
1661786700000|2022-08-29 15:25:00|659.91|652.11|659.58|651.78|660.45|652.65|659.2|651.4|432
1661787000000|2022-08-29 15:30:00|659.61|651.81|662.07|654.27|662.21|654.41|659.16|651.36|434
1661787300000|2022-08-29 15:35:00|662.09|654.29|661.97|654.17|663.08|655.28|661.17|653.37|529
1661787600000|2022-08-29 15:40:00|661.96|654.16|659.11|651.31|661.96|654.16|659.11|651.31|477
1661787900000|2022-08-29 15:45:00|659.1|651.3|659.63|651.83|660.02|652.22|658.6|650.8|453
1661788200000|2022-08-29 15:50:00|659.65|651.85|659.49|651.69|659.93|652.13|659.36|651.56|287
1661788500000|2022-08-29 15:55:00|659.51|651.71|660.38|652.58|660.38|652.58|659.46|651.66|406
1661788800000|2022-08-29 16:00:00|660.44|652.64|662.44|654.64|662.44|654.64|660.05|652.25|588
1661789100000|2022-08-29 16:05:00|662.51|654.71|662.06|654.26|662.9|655.1|661.26|653.46|521
1661789400000|2022-08-29 16:10:00|662.18|654.38|662.35|654.55|664.71|656.91|662.02|654.22|602
1661789700000|2022-08-29 16:15:00|662.46|654.66|663.87|656.07|664.94|657.14|662.33|654.53|532
1661790000000|2022-08-29 16:20:00|663.86|656.06|662.83|655.03|664.02|656.22|662.08|654.28|541
1661790300000|2022-08-29 16:25:00|662.82|655.02|661.65|653.85|663.01|655.21|660.93|653.13|468
1661790600000|2022-08-29 16:30:00|661.62|653.82|659.51|651.71|661.81|654.01|659.46|651.66|480
1661790900000|2022-08-29 16:35:00|659.53|651.73|659.17|651.37|660.26|652.46|659.05|651.25|512
1661791200000|2022-08-29 16:40:00|659.16|651.36|659.6|651.8|659.93|652.13|659.07|651.27|496
1661791500000|2022-08-29 16:45:00|659.63|651.83|661.33|653.53|661.53|653.73|659.19|651.39|549
1661791800000|2022-08-29 16:50:00|661.39|653.59|662.32|654.52|663.27|655.47|660.68|652.88|515
1661792100000|2022-08-29 16:55:00|662.33|654.53|662.42|654.62|662.62|654.82|661.36|653.56|457
1661792400000|2022-08-29 17:00:00|662.48|654.68|663.07|655.27|663.78|655.98|662.16|654.36|366
1661792700000|2022-08-29 17:05:00|663.06|655.26|661.66|653.86|663.07|655.27|661.4|653.6|407
1661793000000|2022-08-29 17:10:00|661.64|653.84|661.14|653.34|661.96|654.16|660.69|652.89|465
1661793300000|2022-08-29 17:15:00|661.12|653.32|660.02|652.22|661.23|653.43|659.61|651.81|573
1661793600000|2022-08-29 17:20:00|660.06|652.26|660.9|653.1|661.4|653.6|659.94|652.14|453
1661793900000|2022-08-29 17:25:00|660.95|653.15|661.28|653.48|662.26|654.46|660.78|652.98|386
1661794200000|2022-08-29 17:30:00|661.27|653.47|663.07|655.27|663.78|655.98|661.12|653.32|450
1661794500000|2022-08-29 17:35:00|663.06|655.26|661.8|654|663.08|655.28|661.58|653.78|409
1661794800000|2022-08-29 17:40:00|661.81|654.01|662.51|654.71|663.29|655.49|661.7|653.9|311
1661795100000|2022-08-29 17:45:00|662.48|654.68|662.29|654.49|663.86|656.06|662.14|654.34|431
1661795400000|2022-08-29 17:50:00|662.31|654.51|663.04|655.24|663.26|655.46|662.26|654.46|353
1661795700000|2022-08-29 17:55:00|663.06|655.26|663.4|655.6|663.75|655.95|662.59|654.79|415
1661796000000|2022-08-29 18:00:00|663.32|655.52|661.85|654.05|663.42|655.62|661.69|653.89|453
1661796300000|2022-08-29 18:05:00|661.86|654.06|662.75|654.95|663.32|655.52|661.82|654.02|423
1661796600000|2022-08-29 18:10:00|662.78|654.98|661.19|653.39|662.81|655.01|661.11|653.31|386
1661796900000|2022-08-29 18:15:00|661.18|653.38|658.97|651.17|661.23|653.43|658.87|651.07|358
1661797200000|2022-08-29 18:20:00|659.09|651.29|659.31|651.51|659.37|651.57|658.78|650.98|420
1661797500000|2022-08-29 18:25:00|659.24|651.44|658.81|651.01|659.8|652|658.78|650.98|317
1661797800000|2022-08-29 18:30:00|658.83|651.03|659.31|651.51|659.59|651.79|658.48|650.68|361
1661798100000|2022-08-29 18:35:00|659.27|651.47|659.88|652.08|660.67|652.87|658.98|651.18|398
1661798400000|2022-08-29 18:40:00|659.85|652.05|659.68|651.88|660.11|652.31|659.56|651.76|412
1661798700000|2022-08-29 18:45:00|659.69|651.89|660.1|652.3|660.28|652.48|659.21|651.41|368
1661799000000|2022-08-29 18:50:00|660.09|652.29|658.75|650.95|660.09|652.29|658.56|650.76|344
1661799300000|2022-08-29 18:55:00|658.72|650.92|658.78|650.98|659.09|651.29|656.54|648.74|348
1661799600000|2022-08-29 19:00:00|658.79|650.99|659.3|651.5|659.31|651.51|658.37|650.57|412
1661799900000|2022-08-29 19:05:00|659.29|651.49|661.96|654.16|662.28|654.48|659.1|651.3|384
1661800200000|2022-08-29 19:10:00|662.01|654.21|661.25|653.45|662.07|654.27|660.97|653.17|309
1661800500000|2022-08-29 19:15:00|661.24|653.44|661.27|653.47|662.04|654.24|660.98|653.18|284
1661800800000|2022-08-29 19:20:00|661.26|653.46|661.13|653.33|661.97|654.17|661.04|653.24|314
1661801100000|2022-08-29 19:25:00|661.1|653.3|660.02|652.22|661.12|653.32|659.58|651.78|427
1661801400000|2022-08-29 19:30:00|659.93|652.13|660.67|652.87|661|653.2|659.68|651.88|325
1661801700000|2022-08-29 19:35:00|660.58|652.78|660.9|653.1|661.42|653.62|660.54|652.74|297
1661802000000|2022-08-29 19:40:00|660.89|653.09|661.43|653.63|661.68|653.88|660.68|652.88|341
1661802300000|2022-08-29 19:45:00|661.36|653.56|661.39|653.59|661.55|653.75|660.91|653.11|323
1661802600000|2022-08-29 19:50:00|661.38|653.58|661.39|653.59|662.36|654.56|660.79|652.99|433
1661802900000|2022-08-29 19:55:00|661.4|653.6|660.36|652.56|661.4|653.6|660.21|652.41|342
1661803200000|2022-08-29 20:00:00|660.37|652.57|659.69|651.89|661.07|653.27|658.94|651.14|367
1661803500000|2022-08-29 20:05:00|659.68|651.88|661.86|654.06|662.17|654.37|659.59|651.79|365
1661803800000|2022-08-29 20:10:00|661.85|654.05|664.09|656.29|664.67|656.87|661.8|654|433
1661804100000|2022-08-29 20:15:00|664.08|656.28|662.07|654.27|665.75|657.95|661.74|653.94|531
1661804400000|2022-08-29 20:20:00|662.03|654.23|662.49|654.69|663.38|655.58|662.01|654.21|342
1661804700000|2022-08-29 20:25:00|662.48|654.68|662.47|654.67|662.79|654.99|662.13|654.33|253
1661805000000|2022-08-29 20:30:00|662.48|654.68|662.23|654.43|662.65|654.85|661.79|653.99|260
1661805300000|2022-08-29 20:35:00|662.21|654.41|662.74|654.94|662.91|655.11|662.12|654.32|190
1661805600000|2022-08-29 20:40:00|662.75|654.95|663.44|655.64|663.81|656.01|662.05|654.25|232
1661805900000|2022-08-29 20:45:00|663.41|655.61|665.54|657.74|665.61|657.81|663|655.2|305
1661806200000|2022-08-29 20:50:00|665.51|657.71|665.34|657.54|665.6|657.8|664.78|656.98|308
1661806500000|2022-08-29 20:55:00|665.37|657.57|666.72|658.92|667.21|659.41|665.33|657.53|293
1661806800000|2022-08-29 21:00:00|666.76|658.96|666.32|658.52|666.93|659.13|666.18|658.38|328
1661807100000|2022-08-29 21:05:00|666.3|658.5|666.76|658.96|666.77|658.97|666.23|658.43|202
1661807400000|2022-08-29 21:10:00|666.96|659.16|667.25|659.45|667.65|659.85|666.87|659.07|214
1661807700000|2022-08-29 21:15:00|667.18|659.38|667.4|659.6|667.59|659.79|666.96|659.16|139
1661808000000|2022-08-29 21:20:00|667.45|659.65|669.83|662.03|673.14|665.34|667.32|659.52|393
1661808300000|2022-08-29 21:25:00|669.86|662.06|668.55|660.75|669.86|662.06|668.53|660.73|224
1661808600000|2022-08-29 21:30:00|668.56|660.76|669.77|661.97|670.28|662.48|668.56|660.76|223
1661808900000|2022-08-29 21:35:00|669.76|661.96|668.1|660.3|669.76|661.96|667.99|660.19|213
1661809200000|2022-08-29 21:40:00|668.08|660.28|669.21|661.41|669.21|661.41|666.86|659.06|284
1661809500000|2022-08-29 21:45:00|669.22|661.42|668.5|660.7|670.23|662.43|668.5|660.7|262
1661809800000|2022-08-29 21:50:00|668.52|660.72|670.46|662.66|670.49|662.69|668.36|660.56|316
1661810100000|2022-08-29 21:55:00|670.45|662.65|669.57|661.77|670.45|662.65|669.26|661.46|223
1661810400000|2022-08-29 22:00:00|669.56|661.76|670.36|662.56|670.44|662.64|669.24|661.44|440
1661810700000|2022-08-29 22:05:00|670.4|662.6|668.69|660.89|671.34|663.54|668.39|660.59|424
1661811000000|2022-08-29 22:10:00|668.61|660.81|669.18|661.38|669.75|661.95|668.54|660.74|269
1661811300000|2022-08-29 22:15:00|669.19|661.39|668.74|660.94|669.44|661.64|668.65|660.85|296
1661811600000|2022-08-29 22:20:00|668.72|660.92|669.15|661.35|669.6|661.8|668.41|660.61|418
1661811900000|2022-08-29 22:25:00|669.2|661.4|667.56|659.76|669.35|661.55|667.56|659.76|369
1661812200000|2022-08-29 22:30:00|667.53|659.73|668.42|660.62|668.75|660.95|667.1|659.3|420
1661812500000|2022-08-29 22:35:00|668.47|660.67|668.69|660.89|668.8|661|668.01|660.21|307
1661812800000|2022-08-29 22:40:00|668.73|660.93|668.62|660.82|669.02|661.22|668.17|660.37|208
1661813100000|2022-08-29 22:45:00|668.61|660.81|669.89|662.09|670.59|662.79|668.61|660.81|270
1661813400000|2022-08-29 22:50:00|669.91|662.11|669.64|661.84|670.01|662.21|668.99|661.19|321
1661813700000|2022-08-29 22:55:00|669.63|661.83|669.66|661.86|669.9|662.1|668.79|660.99|241
1661814000000|2022-08-29 23:00:00|669.64|661.84|668.06|660.26|669.95|662.15|667.63|659.83|363
1661814300000|2022-08-29 23:05:00|668.02|660.22|668.08|660.28|668.69|660.89|667.38|659.58|323
1661814600000|2022-08-29 23:10:00|668.13|660.33|668.8|661|669|661.2|667.82|660.02|274
1661814900000|2022-08-29 23:15:00|668.75|660.95|668.28|660.48|669.09|661.29|667.72|659.92|279
1661815200000|2022-08-29 23:20:00|668.25|660.45|671.55|663.75|671.62|663.82|668.25|660.45|392
1661815500000|2022-08-29 23:25:00|671.56|663.76|672.02|664.22|673.8|666|671.25|663.45|528
1661815800000|2022-08-29 23:30:00|672|664.2|674.32|666.52|674.56|666.76|671.97|664.17|487
1661816100000|2022-08-29 23:35:00|674.33|666.53|675.26|667.46|676.17|668.37|674.33|666.53|564
1661816400000|2022-08-29 23:40:00|675.27|667.47|675.35|667.55|676.14|668.34|674.71|666.91|437
1661816700000|2022-08-29 23:45:00|675.34|667.54|674.65|666.85|677.1|669.3|674.23|666.43|519
1661817000000|2022-08-29 23:50:00|674.72|666.92|674.17|666.37|675.1|667.3|673.71|665.91|418
1661817300000|2022-08-29 23:55:00|674.07|666.27|673.72|665.92|674.87|667.07|673.72|665.92|350
1661817600000|2022-08-30 00:00:00|673.77|665.97|672.83|665.03|674.15|666.35|671.83|664.03|478
1661817900000|2022-08-30 00:05:00|672.89|665.09|673.88|666.08|675.32|667.52|672.89|665.09|506
1661818200000|2022-08-30 00:10:00|673.85|666.05|674.05|666.25|674.62|666.82|673.57|665.77|364
1661818500000|2022-08-30 00:15:00|673.98|666.18|672.71|664.91|674.79|666.99|671.64|663.84|453
1661818800000|2022-08-30 00:20:00|672.7|664.9|672.25|664.45|673.13|665.33|671.98|664.18|389
1661819100000|2022-08-30 00:25:00|672.31|664.51|671.58|663.78|672.51|664.71|671.03|663.23|355
1661819400000|2022-08-30 00:30:00|671.57|663.77|671.96|664.16|672.22|664.42|670.63|662.83|420
1661819700000|2022-08-30 00:35:00|671.92|664.12|670.17|662.37|671.96|664.16|670.1|662.3|457
1661820000000|2022-08-30 00:40:00|670.18|662.38|670.12|662.32|670.46|662.66|669.82|662.02|310
1661820300000|2022-08-30 00:45:00|670.13|662.33|669.81|662.01|670.47|662.67|669.55|661.75|281
1661820600000|2022-08-30 00:50:00|669.79|661.99|672.15|664.35|672.23|664.43|669.79|661.99|408
1661820900000|2022-08-30 00:55:00|672.14|664.34|672.96|665.16|673.08|665.28|671.79|663.99|373
1661821200000|2022-08-30 01:00:00|672.89|665.09|672.36|664.56|673.16|665.36|672.36|664.56|330
1661821500000|2022-08-30 01:05:00|672.35|664.55|673.01|665.21|673.23|665.43|672.35|664.55|341
1661821800000|2022-08-30 01:10:00|673.05|665.25|671.85|664.05|673.16|665.36|671.48|663.68|265
1661822100000|2022-08-30 01:15:00|671.84|664.04|670.92|663.12|672.19|664.39|670.5|662.7|401
1661822400000|2022-08-30 01:20:00|670.91|663.11|670.78|662.98|671.75|663.95|670.38|662.58|357
1661822700000|2022-08-30 01:25:00|670.8|663|670.56|662.76|670.9|663.1|670.12|662.32|320
1661823000000|2022-08-30 01:30:00|670.58|662.78|668.14|660.34|670.58|662.78|667.9|660.1|452
1661823300000|2022-08-30 01:35:00|668.13|660.33|667.26|659.46|668.9|661.1|666.98|659.18|373
1661823600000|2022-08-30 01:40:00|667.13|659.33|667.3|659.5|667.57|659.77|666.52|658.72|429
1661823900000|2022-08-30 01:45:00|667.23|659.43|667.61|659.81|667.94|660.14|667.23|659.43|290
1661824200000|2022-08-30 01:50:00|667.65|659.85|667.53|659.73|668.47|660.67|667.41|659.61|347
1661824500000|2022-08-30 01:55:00|667.51|659.71|667.3|659.5|667.66|659.86|667.15|659.35|213
1661824800000|2022-08-30 02:00:00|667.35|659.55|666.97|659.17|667.6|659.8|666.94|659.14|260
1661825100000|2022-08-30 02:05:00|666.99|659.19|666.77|658.97|667.36|659.56|666.58|658.78|240
1661825400000|2022-08-30 02:10:00|666.74|658.94|665.13|657.33|667.26|659.46|665.11|657.31|346
1661825700000|2022-08-30 02:15:00|665.15|657.35|666.18|658.38|666.41|658.61|664.86|657.06|240
1661826000000|2022-08-30 02:20:00|666.21|658.41|666.02|658.22|666.25|658.45|665.9|658.1|175
1661826300000|2022-08-30 02:25:00|666.09|658.29|665.95|658.15|666.31|658.51|665.82|658.02|200
1661826600000|2022-08-30 02:30:00|665.93|658.13|665.84|658.04|666.72|658.92|665.23|657.43|239
1661826900000|2022-08-30 02:35:00|665.75|657.95|667.04|659.24|667.56|659.76|665.75|657.95|187
1661827200000|2022-08-30 02:40:00|667.06|659.26|666.5|658.7|667.34|659.54|666.43|658.63|260
1661827500000|2022-08-30 02:45:00|666.51|658.71|666.95|659.15|667.18|659.38|666.35|658.55|309
1661827800000|2022-08-30 02:50:00|666.97|659.17|666.96|659.16|667.25|659.45|666.65|658.85|195
1661828100000|2022-08-30 02:55:00|667.03|659.23|667.27|659.47|667.4|659.6|666.86|659.06|115
1661828400000|2022-08-30 03:00:00|667.3|659.5|666.94|659.14|667.54|659.74|666.64|658.84|202
1661828700000|2022-08-30 03:05:00|666.95|659.15|666.19|658.39|666.99|659.19|666.01|658.21|205
1661829000000|2022-08-30 03:10:00|666.17|658.37|665.75|657.95|666.83|659.03|665.6|657.8|165
1661829300000|2022-08-30 03:15:00|665.76|657.96|666.19|658.39|666.5|658.7|665.76|657.96|194
1661829600000|2022-08-30 03:20:00|666.34|658.54|667.55|659.75|668.75|660.95|666.2|658.4|183
1661829900000|2022-08-30 03:25:00|667.53|659.73|668.22|660.42|668.33|660.53|667.38|659.58|236
1661830200000|2022-08-30 03:30:00|668.24|660.44|668.29|660.49|668.42|660.62|667.93|660.13|156
1661830500000|2022-08-30 03:35:00|668.3|660.5|668.85|661.05|669.34|661.54|668.3|660.5|258
1661830800000|2022-08-30 03:40:00|668.87|661.07|670.04|662.24|670.26|662.46|668.85|661.05|360
1661831100000|2022-08-30 03:45:00|670.02|662.22|670.17|662.37|670.75|662.95|669.99|662.19|254
1661831400000|2022-08-30 03:50:00|670.18|662.38|670.22|662.42|670.42|662.62|669.97|662.17|258
1661831700000|2022-08-30 03:55:00|670.15|662.35|670.3|662.5|670.5|662.7|669.8|662|209
1661832000000|2022-08-30 04:00:00|670.24|662.44|670.91|663.11|670.91|663.11|670.15|662.35|295
1661832300000|2022-08-30 04:05:00|670.86|663.06|671.2|663.4|671.27|663.47|670.68|662.88|209
1661832600000|2022-08-30 04:10:00|671.24|663.44|672.2|664.4|672.35|664.55|671.24|663.44|357
1661832900000|2022-08-30 04:15:00|672.25|664.45|677.01|669.21|677.22|669.42|672|664.2|416
1661833200000|2022-08-30 04:20:00|677.26|669.46|681.51|673.71|681.76|673.96|676.77|668.97|767
1661833500000|2022-08-30 04:25:00|681.53|673.73|683.79|675.99|684.5|676.7|680.46|672.66|735
1661833800000|2022-08-30 04:30:00|683.78|675.98|685.02|677.22|686.37|678.57|683.48|675.68|664
1661834100000|2022-08-30 04:35:00|685.09|677.29|683.91|676.11|685.48|677.68|683.04|675.24|557
1661834400000|2022-08-30 04:40:00|683.88|676.08|683.91|676.11|684.58|676.78|683.47|675.67|357
1661834700000|2022-08-30 04:45:00|684.05|676.25|682.56|674.76|684.61|676.81|682.5|674.7|465
1661835000000|2022-08-30 04:50:00|682.57|674.77|681.43|673.63|682.57|674.77|681.4|673.6|375
1661835300000|2022-08-30 04:55:00|681.44|673.64|681.72|673.92|682.1|674.3|681.28|673.48|326
1661835600000|2022-08-30 05:00:00|681.76|673.96|681.68|673.88|681.98|674.18|680.97|673.17|488
1661835900000|2022-08-30 05:05:00|681.65|673.85|681.86|674.06|682.29|674.49|681.05|673.25|247
1661836200000|2022-08-30 05:10:00|681.88|674.08|683.03|675.23|683.21|675.41|681.76|673.96|264
1661836500000|2022-08-30 05:15:00|683|675.2|680.61|672.81|683.14|675.34|680.11|672.31|406
1661836800000|2022-08-30 05:20:00|680.57|672.77|680.8|673|680.94|673.14|679.64|671.84|375
1661837100000|2022-08-30 05:25:00|680.82|673.02|681.9|674.1|682.36|674.56|680.08|672.28|340
1661837400000|2022-08-30 05:30:00|681.93|674.13|681.08|673.28|682.1|674.3|680.54|672.74|451
1661837700000|2022-08-30 05:35:00|681.07|673.27|680.13|672.33|681.1|673.3|680.08|672.28|316
1661838000000|2022-08-30 05:40:00|680.09|672.29|679.55|671.75|680.71|672.91|679.46|671.66|271
1661838300000|2022-08-30 05:45:00|679.57|671.77|679.1|671.3|679.68|671.88|678.65|670.85|301
1661838600000|2022-08-30 05:50:00|679.08|671.28|678.88|671.08|679.28|671.48|678.67|670.87|352
1661838900000|2022-08-30 05:55:00|678.89|671.09|680.59|672.79|680.71|672.91|678.88|671.08|356
1661839200000|2022-08-30 06:00:00|680.58|672.78|680.02|672.22|682|674.2|679.81|672.01|458
1661839500000|2022-08-30 06:05:00|680.06|672.26|678.81|671.01|680.4|672.6|678.73|670.93|284
1661839800000|2022-08-30 06:10:00|678.83|671.03|679.02|671.22|679.49|671.69|678.22|670.42|311
1661840100000|2022-08-30 06:15:00|679.05|671.25|678.99|671.19|679.68|671.88|678.92|671.12|309
1661840400000|2022-08-30 06:20:00|679.09|671.29|679.41|671.61|679.51|671.71|679.06|671.26|291
1661840700000|2022-08-30 06:25:00|679.33|671.53|678.92|671.12|679.36|671.56|678.52|670.72|181
1661841000000|2022-08-30 06:30:00|678.9|671.1|679.81|672.01|680.15|672.35|678.74|670.94|350
1661841300000|2022-08-30 06:35:00|679.79|671.99|679.06|671.26|679.8|672|677.61|669.81|458
1661841600000|2022-08-30 06:40:00|679.05|671.25|679.94|672.14|679.94|672.14|678.65|670.85|304
1661841900000|2022-08-30 06:45:00|679.93|672.13|679.65|671.85|680.32|672.52|679.08|671.28|252
1661842200000|2022-08-30 06:50:00|679.66|671.86|679.99|672.19|680.02|672.22|679.08|671.28|243
1661842500000|2022-08-30 06:55:00|680|672.2|680.03|672.23|680.31|672.51|679.18|671.38|292
1661842800000|2022-08-30 07:00:00|679.89|672.09|680.53|672.73|681.16|673.36|679.62|671.82|410
1661843100000|2022-08-30 07:05:00|680.52|672.72|681.53|673.73|681.61|673.81|680.19|672.39|351
1661843400000|2022-08-30 07:10:00|681.56|673.76|684.24|676.44|684.31|676.51|681.56|673.76|437
1661843700000|2022-08-30 07:15:00|684.26|676.46|682.89|675.09|684.31|676.51|682.42|674.62|417
1661844000000|2022-08-30 07:20:00|682.95|675.15|683.94|676.14|685.31|677.51|682.78|674.98|611
1661844300000|2022-08-30 07:25:00|683.95|676.15|684.08|676.28|684.86|677.06|683.79|675.99|356
1661844600000|2022-08-30 07:30:00|684.06|676.26|684.88|677.08|685.9|678.1|684.01|676.21|541
1661844900000|2022-08-30 07:35:00|684.89|677.09|683.18|675.38|685.32|677.52|681.59|673.79|589
1661845200000|2022-08-30 07:40:00|683.21|675.41|682.79|674.99|683.22|675.42|682.53|674.73|503
1661845500000|2022-08-30 07:45:00|682.71|674.91|682.66|674.86|682.71|674.91|681.5|673.7|322
1661845800000|2022-08-30 07:50:00|682.64|674.84|682.57|674.77|682.87|675.07|681.83|674.03|332
1661846100000|2022-08-30 07:55:00|682.56|674.76|682.37|674.57|683.09|675.29|682.13|674.33|294
1661846400000|2022-08-30 08:00:00|682.38|674.58|683.93|676.13|684.2|676.4|682.34|674.54|383
1661846700000|2022-08-30 08:05:00|683.96|676.16|684.19|676.39|684.52|676.72|682.98|675.18|301
1661847000000|2022-08-30 08:10:00|684.18|676.38|684.66|676.86|685.11|677.31|683.65|675.85|216
1661847300000|2022-08-30 08:15:00|684.67|676.87|684.82|677.02|685.15|677.35|684.43|676.63|243
1661847600000|2022-08-30 08:20:00|684.83|677.03|683.61|675.81|685.36|677.56|683.61|675.81|349
1661847900000|2022-08-30 08:25:00|683.6|675.8|683|675.2|683.62|675.82|682.73|674.93|427
1661848200000|2022-08-30 08:30:00|683.02|675.22|682.1|674.3|683.26|675.46|682.03|674.23|397
1661848500000|2022-08-30 08:35:00|682.11|674.31|681.37|673.57|682.15|674.35|681.28|673.48|349
1661848800000|2022-08-30 08:40:00|681.36|673.56|682|674.2|682.83|675.03|681.18|673.38|356
1661849100000|2022-08-30 08:45:00|682.03|674.23|681.83|674.03|682.16|674.36|681.5|673.7|354
1661849400000|2022-08-30 08:50:00|681.85|674.05|681.03|673.23|682.27|674.47|680.97|673.17|340
1661849700000|2022-08-30 08:55:00|681.05|673.25|681.21|673.41|681.68|673.88|680.97|673.17|267
1661850000000|2022-08-30 09:00:00|681.24|673.44|681.18|673.38|681.48|673.68|681.05|673.25|348
1661850300000|2022-08-30 09:05:00|681.19|673.39|679.94|672.14|681.68|673.88|679.93|672.13|287
1661850600000|2022-08-30 09:10:00|679.98|672.18|679.83|672.03|680.65|672.85|679.83|672.03|251
1661850900000|2022-08-30 09:15:00|679.87|672.07|680.27|672.47|681.09|673.29|679.7|671.9|318
1661851200000|2022-08-30 09:20:00|680.26|672.46|680.19|672.39|680.84|673.04|679.89|672.09|211
1661851500000|2022-08-30 09:25:00|680.03|672.23|681.21|673.41|681.59|673.79|680.03|672.23|258
1661851800000|2022-08-30 09:30:00|681.2|673.4|681.82|674.02|682.29|674.49|681.12|673.32|240
1661852100000|2022-08-30 09:35:00|681.81|674.01|681.91|674.11|682.13|674.33|681.18|673.38|377
1661852400000|2022-08-30 09:40:00|681.96|674.16|682.34|674.54|682.51|674.71|681.65|673.85|260
1661852700000|2022-08-30 09:45:00|682.31|674.51|681.66|673.86|682.82|675.02|681.3|673.5|238
1661853000000|2022-08-30 09:50:00|681.65|673.85|682.72|674.92|682.8|675|681.07|673.27|336
1661853300000|2022-08-30 09:55:00|682.7|674.9|681.52|673.72|682.83|675.03|680.94|673.14|274
1661853600000|2022-08-30 10:00:00|681.53|673.73|681.57|673.77|682|674.2|681.3|673.5|237
1661853900000|2022-08-30 10:05:00|681.58|673.78|682.76|674.96|683.02|675.22|681.52|673.72|269
1661854200000|2022-08-30 10:10:00|682.81|675.01|682.83|675.03|683.02|675.22|681.84|674.04|233
1661854500000|2022-08-30 10:15:00|682.85|675.05|682.52|674.72|682.91|675.11|682.14|674.34|173
1661854800000|2022-08-30 10:20:00|682.5|674.7|683.01|675.21|683.13|675.33|682.16|674.36|245
1661855100000|2022-08-30 10:25:00|683|675.2|685.04|677.24|685.29|677.49|682.49|674.69|433
1661855400000|2022-08-30 10:30:00|685.11|677.31|683.45|675.65|685.25|677.45|682.3|674.5|407
1661855700000|2022-08-30 10:35:00|683.49|675.69|681.09|673.29|683.49|675.69|680.8|673|415
1661856000000|2022-08-30 10:40:00|681.1|673.3|680.15|672.35|681.75|673.95|680.15|672.35|350
1661856300000|2022-08-30 10:45:00|680.16|672.36|676.67|668.87|680.16|672.36|676.2|668.4|490
1661856600000|2022-08-30 10:50:00|676.69|668.89|679.3|671.5|680.13|672.33|676.6|668.8|496
1661856900000|2022-08-30 10:55:00|679.32|671.52|678.66|670.86|679.55|671.75|677.99|670.19|343
1661857200000|2022-08-30 11:00:00|678.64|670.84|679.33|671.53|679.82|672.02|678.64|670.84|340
1661857500000|2022-08-30 11:05:00|679.37|671.57|678.68|670.88|680.66|672.86|678.03|670.23|314
1661857800000|2022-08-30 11:10:00|678.56|670.76|679.72|671.92|680.16|672.36|678.55|670.75|338
1661858100000|2022-08-30 11:15:00|679.7|671.9|680.2|672.4|680.7|672.9|679.44|671.64|220
1661858400000|2022-08-30 11:20:00|680.21|672.41|679.89|672.09|680.35|672.55|679.65|671.85|260
1661858700000|2022-08-30 11:25:00|679.9|672.1|679.08|671.28|680.37|672.57|678.74|670.94|332
1661859000000|2022-08-30 11:30:00|679.07|671.27|676.69|668.89|679.64|671.84|676.69|668.89|424
1661859300000|2022-08-30 11:35:00|676.72|668.92|676.13|668.33|677.01|669.21|676.11|668.31|334
1661859600000|2022-08-30 11:40:00|676.15|668.35|676.84|669.04|676.99|669.19|676.07|668.27|267
1661859900000|2022-08-30 11:45:00|676.85|669.05|678.51|670.71|678.77|670.97|676.85|669.05|262
1661860200000|2022-08-30 11:50:00|678.52|670.72|677.83|670.03|678.68|670.88|676.99|669.19|267
1661860500000|2022-08-30 11:55:00|677.85|670.05|678.04|670.24|678.16|670.36|677.27|669.47|212
1661860800000|2022-08-30 12:00:00|678.05|670.25|680.1|672.3|680.55|672.75|677.88|670.08|313
1661861100000|2022-08-30 12:05:00|680.15|672.35|679.01|671.21|680.91|673.11|677.64|669.84|387
1661861400000|2022-08-30 12:10:00|679.03|671.23|678.44|670.64|679.06|671.26|678.29|670.49|248
1661861700000|2022-08-30 12:15:00|678.49|670.69|676.89|669.09|679.22|671.42|676.51|668.71|329
1661862000000|2022-08-30 12:20:00|676.91|669.11|676.58|668.78|677.12|669.32|675.43|667.63|391
1661862300000|2022-08-30 12:25:00|676.6|668.8|675.76|667.96|677.1|669.3|675.29|667.49|293
1661862600000|2022-08-30 12:30:00|675.72|667.92|672.04|664.24|677.57|669.77|671.42|663.62|624
1661862900000|2022-08-30 12:35:00|672.05|664.25|673.53|665.73|674.05|666.25|671.2|663.4|553
1661863200000|2022-08-30 12:40:00|673.54|665.74|672.99|665.19|674.05|666.25|671.97|664.17|439
1661863500000|2022-08-30 12:45:00|672.96|665.16|673.33|665.53|674.13|666.33|672.35|664.55|467
1661863800000|2022-08-30 12:50:00|673.38|665.58|675.1|667.3|675.25|667.45|672.86|665.06|404
1661864100000|2022-08-30 12:55:00|675.08|667.28|675.87|668.07|677.06|669.26|675.08|667.28|350
1661864400000|2022-08-30 13:00:00|675.86|668.06|676.56|668.76|676.7|668.9|675.7|667.9|352
1661864700000|2022-08-30 13:05:00|676.58|668.78|676.74|668.94|677.22|669.42|676.19|668.39|371
1661865000000|2022-08-30 13:10:00|676.75|668.95|676.55|668.75|677.38|669.58|676.15|668.35|388
1661865300000|2022-08-30 13:15:00|676.54|668.74|675.27|667.47|676.81|669.01|675.11|667.31|398
1661865600000|2022-08-30 13:20:00|675.23|667.43|676.39|668.59|676.39|668.59|675.17|667.37|280
1661865900000|2022-08-30 13:25:00|676.37|668.57|675.28|667.48|676.37|668.57|674.92|667.12|354
1661866200000|2022-08-30 13:30:00|675.21|667.41|676.87|669.07|677.76|669.96|674.94|667.14|712
1661866500000|2022-08-30 13:35:00|676.85|669.05|676.38|668.58|677.96|670.16|675.41|667.61|716
1661866800000|2022-08-30 13:40:00|676.39|668.59|674.5|666.7|676.93|669.13|674.48|666.68|549
1661867100000|2022-08-30 13:45:00|674.49|666.69|674.42|666.62|674.63|666.83|671.91|664.11|577
1661867400000|2022-08-30 13:50:00|674.37|666.57|673.45|665.65|675.11|667.31|673.33|665.53|503
1661867700000|2022-08-30 13:55:00|673.44|665.64|672.57|664.77|673.84|666.04|672.15|664.35|433
1661868000000|2022-08-30 14:00:00|672.69|664.89|672.12|664.32|674.25|666.45|671.95|664.15|501
1661868300000|2022-08-30 14:05:00|672.14|664.34|671.27|663.47|672.42|664.62|668.98|661.18|600
1661868600000|2022-08-30 14:10:00|671.28|663.48|669.28|661.48|671.55|663.75|668.73|660.93|516
1661868900000|2022-08-30 14:15:00|669.3|661.5|667.97|660.17|669.55|661.75|666.82|659.02|513
1661869200000|2022-08-30 14:20:00|667.99|660.19|665.02|657.22|668.65|660.85|664.89|657.09|530
1661869500000|2022-08-30 14:25:00|665|657.2|666.11|658.31|667.47|659.67|664.68|656.88|478
1661869800000|2022-08-30 14:30:00|666.14|658.34|659.57|651.77|666.93|659.13|658.81|651.01|602
1661870100000|2022-08-30 14:35:00|659.59|651.79|658.19|650.39|660.47|652.67|656.27|648.47|635
1661870400000|2022-08-30 14:40:00|658.25|650.45|654|646.2|658.27|650.47|653.91|646.11|597
1661870700000|2022-08-30 14:45:00|653.93|646.13|653.99|646.19|654.09|646.29|649.42|641.62|638
1661871000000|2022-08-30 14:50:00|654|646.2|654.37|646.57|654.83|647.03|652.43|644.63|592
1661871300000|2022-08-30 14:55:00|654.34|646.54|654.02|646.22|655.9|648.1|652.9|645.1|574
1661871600000|2022-08-30 15:00:00|654.08|646.28|652.86|645.06|654.89|647.09|652.04|644.24|639
1661871900000|2022-08-30 15:05:00|652.85|645.05|651.59|643.79|653.28|645.48|651.19|643.39|528
1661872200000|2022-08-30 15:10:00|651.53|643.73|649.96|642.16|651.56|643.76|649.35|641.55|465
1661872500000|2022-08-30 15:15:00|649.95|642.15|652.77|644.97|652.85|645.05|649.03|641.23|580
1661872800000|2022-08-30 15:20:00|652.68|644.88|651.39|643.59|653.05|645.25|651.18|643.38|479
1661873100000|2022-08-30 15:25:00|651.4|643.6|651.88|644.08|653.03|645.23|650.89|643.09|519
1661873400000|2022-08-30 15:30:00|651.99|644.19|652.91|645.11|653.16|645.36|650.69|642.89|582
1661873700000|2022-08-30 15:35:00|652.77|644.97|652.88|645.08|653.5|645.7|652.53|644.73|483
1661874000000|2022-08-30 15:40:00|652.87|645.07|652.76|644.96|653.58|645.78|652.12|644.32|465
1661874300000|2022-08-30 15:45:00|652.87|645.07|653.61|645.81|653.71|645.91|652.66|644.86|325
1661874600000|2022-08-30 15:50:00|653.64|645.84|657.03|649.23|657.2|649.4|653.61|645.81|470
1661874900000|2022-08-30 15:55:00|656.99|649.19|655.43|647.63|658.01|650.21|655.43|647.63|531
1661875200000|2022-08-30 16:00:00|655.31|647.51|655.61|647.81|656.37|648.57|655.17|647.37|560
1661875500000|2022-08-30 16:05:00|655.81|648.01|654.25|646.45|656.08|648.28|653.87|646.07|448
1661875800000|2022-08-30 16:10:00|654.17|646.37|655.14|647.34|655.2|647.4|653.88|646.08|325
1661876100000|2022-08-30 16:15:00|655.05|647.25|657.62|649.82|657.66|649.86|655.01|647.21|519
1661876400000|2022-08-30 16:20:00|657.57|649.77|656.12|648.32|658.08|650.28|655.38|647.58|566
1661876700000|2022-08-30 16:25:00|656.11|648.31|655.5|647.7|656.27|648.47|654.86|647.06|395
1661877000000|2022-08-30 16:30:00|655.47|647.67|652.86|645.06|655.64|647.84|652.75|644.95|452
1661877300000|2022-08-30 16:35:00|652.88|645.08|652.5|644.7|653.78|645.98|652.11|644.31|517
1661877600000|2022-08-30 16:40:00|652.51|644.71|643.54|635.74|652.76|644.96|643.17|635.37|728
1661877900000|2022-08-30 16:45:00|643.48|635.68|643.84|636.04|644.14|636.34|640.62|632.82|844
1661878200000|2022-08-30 16:50:00|643.75|635.95|644.01|636.21|645.51|637.71|643.53|635.73|697
1661878500000|2022-08-30 16:55:00|643.94|636.14|643.95|636.15|644.86|637.06|643.56|635.76|584
1661878800000|2022-08-30 17:00:00|643.92|636.12|645.16|637.36|645.66|637.86|643.63|635.83|515
1661879100000|2022-08-30 17:05:00|645.15|637.35|644.83|637.03|645.91|638.11|644.1|636.3|430
1661879400000|2022-08-30 17:10:00|644.82|637.02|643.87|636.07|644.93|637.13|642.79|634.99|465
1661879700000|2022-08-30 17:15:00|643.86|636.06|643.53|635.73|644.7|636.9|642.44|634.64|633
1661880000000|2022-08-30 17:20:00|643.51|635.71|643.72|635.92|644.09|636.29|642.77|634.97|597
1661880300000|2022-08-30 17:25:00|643.7|635.9|644.49|636.69|644.93|637.13|643.43|635.63|443
1661880600000|2022-08-30 17:30:00|644.5|636.7|644.7|636.9|645.27|637.47|644.14|636.34|415
1661880900000|2022-08-30 17:35:00|644.69|636.89|644.03|636.23|644.89|637.09|643.37|635.57|373
1661881200000|2022-08-30 17:40:00|644.04|636.24|642.66|634.86|644.27|636.47|642.6|634.8|450
1661881500000|2022-08-30 17:45:00|642.65|634.85|643.88|636.08|644.19|636.39|642.49|634.69|470
1661881800000|2022-08-30 17:50:00|643.91|636.11|645.3|637.5|646.03|638.23|643.49|635.69|524
1661882100000|2022-08-30 17:55:00|645.29|637.49|645.47|637.67|645.7|637.9|644.99|637.19|391
1661882400000|2022-08-30 18:00:00|645.49|637.69|647.1|639.3|647.24|639.44|645.4|637.6|443
1661882700000|2022-08-30 18:05:00|647.09|639.29|646.49|638.69|647.57|639.77|645.96|638.16|423
1661883000000|2022-08-30 18:10:00|646.51|638.71|646.96|639.16|647.02|639.22|646.49|638.69|355
1661883300000|2022-08-30 18:15:00|647|639.2|646.82|639.02|647.27|639.47|646.42|638.62|391
1661883600000|2022-08-30 18:20:00|646.83|639.03|646.43|638.63|647.12|639.32|645.71|637.91|435
1661883900000|2022-08-30 18:25:00|646.38|638.58|646.82|639.02|647.44|639.64|645.86|638.06|460
1661884200000|2022-08-30 18:30:00|646.8|639|649.31|641.51|649.48|641.68|646.74|638.94|607
1661884500000|2022-08-30 18:35:00|649.32|641.52|647.78|639.98|649.32|641.52|647.43|639.63|554
1661884800000|2022-08-30 18:40:00|647.75|639.95|647.63|639.83|647.98|640.18|647.49|639.69|395
1661885100000|2022-08-30 18:45:00|647.62|639.82|647.89|640.09|648.35|640.55|647.6|639.8|560
1661885400000|2022-08-30 18:50:00|647.92|640.12|648.33|640.53|648.64|640.84|647.68|639.88|382
1661885700000|2022-08-30 18:55:00|648.32|640.52|649.28|641.48|649.77|641.97|647.77|639.97|364
1661886000000|2022-08-30 19:00:00|649.31|641.51|656.14|648.34|657.28|649.48|648.61|640.81|692
1661886300000|2022-08-30 19:05:00|656|648.2|658.86|651.06|658.86|651.06|655.59|647.79|852
1661886600000|2022-08-30 19:10:00|658.84|651.04|662.03|654.23|662.35|654.55|658.08|650.28|742
1661886900000|2022-08-30 19:15:00|662.07|654.27|665.12|657.32|665.68|657.88|661.21|653.41|694
1661887200000|2022-08-30 19:20:00|665.13|657.33|669.53|661.73|669.72|661.92|664.95|657.15|696
1661887500000|2022-08-30 19:25:00|669.58|661.78|665.56|657.76|669.93|662.13|663.8|656|704
1661887800000|2022-08-30 19:30:00|665.61|657.81|664.34|656.54|665.67|657.87|662.54|654.74|702
1661888100000|2022-08-30 19:35:00|664.24|656.44|664.21|656.41|665.26|657.46|663.21|655.41|592
1661888400000|2022-08-30 19:40:00|664.2|656.4|664.38|656.58|667.39|659.59|664.2|656.4|606
1661888700000|2022-08-30 19:45:00|664.4|656.6|662.03|654.23|664.55|656.75|661.82|654.02|559
1661889000000|2022-08-30 19:50:00|661.99|654.19|661.83|654.03|662.78|654.98|660.74|652.94|624
1661889300000|2022-08-30 19:55:00|661.86|654.06|663.43|655.63|663.73|655.93|661.28|653.48|486
1661889600000|2022-08-30 20:00:00|663.45|655.65|661.13|653.33|664.6|656.8|660.64|652.84|643
1661889900000|2022-08-30 20:05:00|661.17|653.37|661.6|653.8|662.31|654.51|660.38|652.58|512
1661890200000|2022-08-30 20:10:00|661.57|653.77|661.76|653.96|662.79|654.99|660.9|653.1|459
1661890500000|2022-08-30 20:15:00|661.74|653.94|665.42|657.62|666.26|658.46|661.73|653.93|511
1661890800000|2022-08-30 20:20:00|665.43|657.63|664.37|656.57|665.46|657.66|664|656.2|339
1661891100000|2022-08-30 20:25:00|664.39|656.59|663.87|656.07|664.61|656.81|663.79|655.99|343
1661891400000|2022-08-30 20:30:00|663.91|656.11|662.31|654.51|664.45|656.65|662.24|654.44|311
1661891700000|2022-08-30 20:35:00|662.32|654.52|664.37|656.57|664.56|656.76|662.05|654.25|469
1661892000000|2022-08-30 20:40:00|664.32|656.52|668.22|660.42|668.27|660.47|664.32|656.52|598
1661892300000|2022-08-30 20:45:00|668.27|660.47|670.45|662.65|670.46|662.66|667.84|660.04|669
1661892600000|2022-08-30 20:50:00|670.39|662.59|669.01|661.21|670.44|662.64|668.9|661.1|546
1661892900000|2022-08-30 20:55:00|669.09|661.29|667.5|659.7|669.12|661.32|666.96|659.16|499
1661893200000|2022-08-30 21:00:00|667.53|659.73|666.97|659.17|667.81|660.01|666.58|658.78|507
1661893500000|2022-08-30 21:05:00|666.96|659.16|664.08|656.28|667.29|659.49|663.77|655.97|424
1661893800000|2022-08-30 21:10:00|664.11|656.31|664.53|656.73|665.31|657.51|663.72|655.92|367
1661894100000|2022-08-30 21:15:00|664.54|656.74|664.42|656.62|665.08|657.28|664.36|656.56|203
1661894400000|2022-08-30 21:20:00|664.41|656.61|663.93|656.13|664.63|656.83|663.66|655.86|243
1661894700000|2022-08-30 21:25:00|663.97|656.17|665.3|657.5|665.3|657.5|663.68|655.88|188
1661895000000|2022-08-30 21:30:00|665.28|657.48|666.16|658.36|666.51|658.71|664.64|656.84|250
1661895300000|2022-08-30 21:35:00|666.17|658.37|667.15|659.35|667.19|659.39|666.04|658.24|168
1661895600000|2022-08-30 21:40:00|667.16|659.36|665.99|658.19|667.63|659.83|665.99|658.19|224
1661895900000|2022-08-30 21:45:00|665.98|658.18|666.2|658.4|666.76|658.96|665.88|658.08|219
1661896200000|2022-08-30 21:50:00|666.19|658.39|664.24|656.44|666.21|658.41|664.1|656.3|256
1661896500000|2022-08-30 21:55:00|664.26|656.46|662.1|654.3|664.32|656.52|659.34|651.54|681
1661896800000|2022-08-30 22:00:00|662.07|654.27|661.94|654.14|662.81|655.01|660.47|652.67|578
1661897100000|2022-08-30 22:05:00|661.98|654.18|661.91|654.11|662.93|655.13|661.74|653.94|436
1661897400000|2022-08-30 22:10:00|661.92|654.12|664.56|656.76|664.84|657.04|661.85|654.05|538
1661897700000|2022-08-30 22:15:00|664.54|656.74|663.41|655.61|664.54|656.74|663.07|655.27|428
1661898000000|2022-08-30 22:20:00|663.42|655.62|662.51|654.71|663.73|655.93|661.94|654.14|574
1661898300000|2022-08-30 22:25:00|662.53|654.73|661.2|653.4|663.59|655.79|660.96|653.16|471
1661898600000|2022-08-30 22:30:00|661.22|653.42|662.19|654.39|663.15|655.35|661.08|653.28|347
1661898900000|2022-08-30 22:35:00|662.17|654.37|663.34|655.54|663.77|655.97|661.37|653.57|381
1661899200000|2022-08-30 22:40:00|663.35|655.55|663.73|655.93|664.62|656.82|663.01|655.21|497
1661899500000|2022-08-30 22:45:00|663.74|655.94|667.2|659.4|667.61|659.81|663.72|655.92|510
1661899800000|2022-08-30 22:50:00|667.26|659.46|667.32|659.52|667.99|660.19|666.57|658.77|508
1661900100000|2022-08-30 22:55:00|667.33|659.53|667.95|660.15|668.33|660.53|667.12|659.32|338
1661900400000|2022-08-30 23:00:00|668.01|660.21|667.69|659.89|668.35|660.55|667.69|659.89|454
1661900700000|2022-08-30 23:05:00|667.66|659.86|665.89|658.09|667.73|659.93|665.89|658.09|387
1661901000000|2022-08-30 23:10:00|665.88|658.08|662.96|655.16|665.91|658.11|662.91|655.11|287
1661901300000|2022-08-30 23:15:00|662.94|655.14|662.7|654.9|663.17|655.37|662.3|654.5|231
1661901600000|2022-08-30 23:20:00|662.68|654.88|661.26|653.46|662.7|654.9|659.39|651.59|395
1661901900000|2022-08-30 23:25:00|661.43|653.63|661.81|654.01|662.09|654.29|660.2|652.4|352
1661902200000|2022-08-30 23:30:00|661.8|654|661.25|653.45|661.8|654|661.12|653.32|201
1661902500000|2022-08-30 23:35:00|661.27|653.47|662.76|654.96|663.17|655.37|660.67|652.87|251
1661902800000|2022-08-30 23:40:00|662.77|654.97|663.37|655.57|663.85|656.05|662.52|654.72|239
1661903100000|2022-08-30 23:45:00|663.39|655.59|660.93|653.13|663.49|655.69|660.88|653.08|322
1661903400000|2022-08-30 23:50:00|660.91|653.11|656.84|649.04|661.15|653.35|656.82|649.02|441
1661903700000|2022-08-30 23:55:00|656.86|649.06|659.88|652.08|660.02|652.22|656.68|648.88|417
1661904000000|2022-08-31 00:00:00|659.95|652.15|663.58|655.78|663.7|655.9|659.84|652.04|488
1661904300000|2022-08-31 00:05:00|663.57|655.77|667.79|659.99|669.65|661.85|663.04|655.24|685
1661904600000|2022-08-31 00:10:00|667.78|659.98|667.32|659.52|667.88|660.08|666.1|658.3|471
1661904900000|2022-08-31 00:15:00|667.36|659.56|666.4|658.6|667.63|659.83|665.59|657.79|485
1661905200000|2022-08-31 00:20:00|666.42|658.62|668.81|661.01|668.94|661.14|666.37|658.57|501
1661905500000|2022-08-31 00:25:00|668.87|661.07|670.94|663.14|672.66|664.86|668.63|660.83|654
1661905800000|2022-08-31 00:30:00|670.93|663.13|671.53|663.73|674.64|666.84|670.87|663.07|643
1661906100000|2022-08-31 00:35:00|671.56|663.76|670.49|662.69|672.01|664.21|669.96|662.16|497
1661906400000|2022-08-31 00:40:00|670.5|662.7|671.54|663.74|671.58|663.78|669.77|661.97|539
1661906700000|2022-08-31 00:45:00|671.49|663.69|669.89|662.09|671.64|663.84|669.78|661.98|473
1661907000000|2022-08-31 00:50:00|669.94|662.14|670.13|662.33|670.45|662.65|668.21|660.41|373
1661907300000|2022-08-31 00:55:00|670.11|662.31|669.98|662.18|671.06|663.26|669.35|661.55|383
1661907600000|2022-08-31 01:00:00|669.99|662.19|669.21|661.41|670.39|662.59|669.13|661.33|381
1661907900000|2022-08-31 01:05:00|669.14|661.34|672.85|665.05|673.13|665.33|668.6|660.8|575
1661908200000|2022-08-31 01:10:00|672.8|665|674.65|666.85|674.71|666.91|671.68|663.88|565
1661908500000|2022-08-31 01:15:00|674.66|666.86|673.9|666.1|675.14|667.34|673.02|665.22|545
1661908800000|2022-08-31 01:20:00|673.88|666.08|675.84|668.04|676|668.2|673.77|665.97|518
1661909100000|2022-08-31 01:25:00|675.85|668.05|673.75|665.95|676.45|668.65|673.47|665.67|502
1661909400000|2022-08-31 01:30:00|673.76|665.96|675.26|667.46|675.59|667.79|673.67|665.87|469
1661909700000|2022-08-31 01:35:00|675.29|667.49|679.98|672.18|682.3|674.5|675.13|667.33|790
1661910000000|2022-08-31 01:40:00|679.94|672.14|677.03|669.23|680.82|673.02|676.6|668.8|765
1661910300000|2022-08-31 01:45:00|677.01|669.21|678.55|670.75|679.1|671.3|676.53|668.73|673
1661910600000|2022-08-31 01:50:00|678.5|670.7|678.56|670.76|679.24|671.44|677.98|670.18|519
1661910900000|2022-08-31 01:55:00|678.29|670.49|678.07|670.27|679.01|671.21|677.93|670.13|408
1661911200000|2022-08-31 02:00:00|678.06|670.26|679.38|671.58|679.44|671.64|678.06|670.26|440
1661911500000|2022-08-31 02:05:00|679.37|671.57|680.65|672.85|681.47|673.67|679.37|671.57|535
1661911800000|2022-08-31 02:10:00|680.72|672.92|683.72|675.92|684.07|676.27|680.72|672.92|484
1661912100000|2022-08-31 02:15:00|683.76|675.96|682.88|675.08|683.82|676.02|681.46|673.66|492
1661912400000|2022-08-31 02:20:00|682.87|675.07|683.14|675.34|684|676.2|681.58|673.78|552
1661912700000|2022-08-31 02:25:00|683.03|675.23|682.2|674.4|683.06|675.26|682.2|674.4|446
1661913000000|2022-08-31 02:30:00|682.21|674.41|682.73|674.93|684.12|676.32|682.13|674.33|453
1661913300000|2022-08-31 02:35:00|682.74|674.94|682.32|674.52|682.91|675.11|682.22|674.42|398
1661913600000|2022-08-31 02:40:00|682.46|674.66|683.05|675.25|683.39|675.59|682.32|674.52|476
1661913900000|2022-08-31 02:45:00|683.04|675.24|684.12|676.32|686.28|678.48|682.72|674.92|522
1661914200000|2022-08-31 02:50:00|684.1|676.3|682.28|674.48|684.26|676.46|681.98|674.18|435
1661914500000|2022-08-31 02:55:00|682.26|674.46|682.15|674.35|682.89|675.09|681.97|674.17|353
1661914800000|2022-08-31 03:00:00|682.19|674.39|681.12|673.32|682.87|675.07|681.05|673.25|333
1661915100000|2022-08-31 03:05:00|681.13|673.33|680.94|673.14|681.57|673.77|680.8|673|310
1661915400000|2022-08-31 03:10:00|680.95|673.15|681.66|673.86|681.93|674.13|680.22|672.42|431
1661915700000|2022-08-31 03:15:00|681.67|673.87|681.64|673.84|683.35|675.55|681.38|673.58|497
1661916000000|2022-08-31 03:20:00|681.71|673.91|686.38|678.58|686.82|679.02|681.26|673.46|577
1661916300000|2022-08-31 03:25:00|686.51|678.71|684.38|676.58|687.1|679.3|684.03|676.23|617
1661916600000|2022-08-31 03:30:00|684.4|676.6|684.23|676.43|684.61|676.81|683.63|675.83|345
1661916900000|2022-08-31 03:35:00|684.18|676.38|684.83|677.03|685.13|677.33|684.03|676.23|368
1661917200000|2022-08-31 03:40:00|684.84|677.04|684.48|676.68|685.9|678.1|684.15|676.35|441
1661917500000|2022-08-31 03:45:00|684.47|676.67|682.73|674.93|684.51|676.71|682.55|674.75|427
1661917800000|2022-08-31 03:50:00|682.72|674.92|682.11|674.31|683|675.2|682.04|674.24|347
1661918100000|2022-08-31 03:55:00|682.1|674.3|683.06|675.26|683.61|675.81|681.87|674.07|419
1661918400000|2022-08-31 04:00:00|683.05|675.25|684.37|676.57|684.6|676.8|682.72|674.92|429
1661918700000|2022-08-31 04:05:00|684.34|676.54|683.4|675.6|684.39|676.59|683.3|675.5|312
1661919000000|2022-08-31 04:10:00|683.41|675.61|683.62|675.82|684.04|676.24|683.24|675.44|290
1661919300000|2022-08-31 04:15:00|683.65|675.85|683.65|675.85|684.38|676.58|683.31|675.51|299
1661919600000|2022-08-31 04:20:00|683.62|675.82|681.97|674.17|683.72|675.92|681.92|674.12|383
1661919900000|2022-08-31 04:25:00|681.99|674.19|683.34|675.54|684.41|676.61|681.91|674.11|400
1661920200000|2022-08-31 04:30:00|683.41|675.61|682.8|675|683.64|675.84|682.51|674.71|396
1661920500000|2022-08-31 04:35:00|682.87|675.07|684.85|677.05|685.88|678.08|682.75|674.95|492
1661920800000|2022-08-31 04:40:00|684.82|677.02|684.41|676.61|685.2|677.4|684.41|676.61|308
1661921100000|2022-08-31 04:45:00|684.42|676.62|683.73|675.93|684.88|677.08|683.66|675.86|381
1661921400000|2022-08-31 04:50:00|683.7|675.9|684.09|676.29|684.22|676.42|683.27|675.47|366
1661921700000|2022-08-31 04:55:00|684.05|676.25|683.48|675.68|684.13|676.33|683.3|675.5|349
1661922000000|2022-08-31 05:00:00|683.46|675.66|682.76|674.96|684.24|676.44|682.7|674.9|367
1661922300000|2022-08-31 05:05:00|682.77|674.97|682.89|675.09|684.39|676.59|682.63|674.83|523
1661922600000|2022-08-31 05:10:00|682.9|675.1|684.25|676.45|684.69|676.89|682.17|674.37|473
1661922900000|2022-08-31 05:15:00|684.24|676.44|685.16|677.36|685.6|677.8|683.95|676.15|488
1661923200000|2022-08-31 05:20:00|685.17|677.37|685.31|677.51|686.1|678.3|684.88|677.08|363
1661923500000|2022-08-31 05:25:00|685.29|677.49|685.07|677.27|685.94|678.14|684.91|677.11|345
1661923800000|2022-08-31 05:30:00|685.14|677.34|686.84|679.04|687.35|679.55|685.07|677.27|465
1661924100000|2022-08-31 05:35:00|686.82|679.02|687.54|679.74|687.73|679.93|686.47|678.67|303
1661924400000|2022-08-31 05:40:00|687.44|679.64|685.82|678.02|687.54|679.74|685.79|677.99|331
1661924700000|2022-08-31 05:45:00|685.83|678.03|684.78|676.98|686.48|678.68|684.61|676.81|441
1661925000000|2022-08-31 05:50:00|684.81|677.01|684.83|677.03|685.51|677.71|684.23|676.43|388
1661925300000|2022-08-31 05:55:00|684.89|677.09|684.11|676.31|685.44|677.64|683.6|675.8|457
1661925600000|2022-08-31 06:00:00|684.1|676.3|683.86|676.06|685.37|677.57|682.77|674.97|542
1661925900000|2022-08-31 06:05:00|683.91|676.11|690.99|683.19|691.06|683.26|683.91|676.11|622
1661926200000|2022-08-31 06:10:00|690.96|683.16|691.88|684.08|693.53|685.73|690.7|682.9|610
1661926500000|2022-08-31 06:15:00|691.82|684.02|687.15|679.35|691.82|684.02|687.07|679.27|599
1661926800000|2022-08-31 06:20:00|687.11|679.31|687.18|679.38|688.51|680.71|686.71|678.91|491
1661927100000|2022-08-31 06:25:00|687.17|679.37|684.9|677.1|687.21|679.41|684.72|676.92|483
1661927400000|2022-08-31 06:30:00|684.88|677.08|680.26|672.46|684.92|677.12|679.73|671.93|612
1661927700000|2022-08-31 06:35:00|680.22|672.42|680.22|672.42|680.73|672.93|679.18|671.38|485
1661928000000|2022-08-31 06:40:00|680.23|672.43|678.42|670.62|680.23|672.43|678.4|670.6|508
1661928300000|2022-08-31 06:45:00|678.45|670.65|678.82|671.02|680.32|672.52|678.25|670.45|380
1661928600000|2022-08-31 06:50:00|678.84|671.04|677.77|669.97|678.86|671.06|677.62|669.82|380
1661928900000|2022-08-31 06:55:00|677.79|669.99|678.23|670.43|678.36|670.56|677.77|669.97|343
1661929200000|2022-08-31 07:00:00|678.2|670.4|678.26|670.46|679.32|671.52|677.95|670.15|456
1661929500000|2022-08-31 07:05:00|678.27|670.47|676.66|668.86|679.1|671.3|676.2|668.4|483
1661929800000|2022-08-31 07:10:00|676.63|668.83|677.54|669.74|677.8|670|676.47|668.67|475
1661930100000|2022-08-31 07:15:00|677.5|669.7|680.5|672.7|680.5|672.7|677.41|669.61|592
1661930400000|2022-08-31 07:20:00|680.51|672.71|680.74|672.94|680.79|672.99|679.45|671.65|376
1661930700000|2022-08-31 07:25:00|680.75|672.95|680.46|672.66|680.9|673.1|679.81|672.01|417
1661931000000|2022-08-31 07:30:00|680.47|672.67|678.87|671.07|680.58|672.78|678.84|671.04|433
1661931300000|2022-08-31 07:35:00|678.88|671.08|678.83|671.03|679.69|671.89|678.17|670.37|385
1661931600000|2022-08-31 07:40:00|678.82|671.02|678.69|670.89|679.16|671.36|678.16|670.36|372
1661931900000|2022-08-31 07:45:00|678.68|670.88|677.82|670.02|678.68|670.88|677.7|669.9|375
1661932200000|2022-08-31 07:50:00|677.93|670.13|678.4|670.6|678.74|670.94|677.73|669.93|421
1661932500000|2022-08-31 07:55:00|678.37|670.57|678.99|671.19|680.01|672.21|678.35|670.55|422
1661932800000|2022-08-31 08:00:00|679.01|671.21|680.39|672.59|680.55|672.75|679|671.2|347
1661933100000|2022-08-31 08:05:00|680.4|672.6|680.87|673.07|681.43|673.63|679.56|671.76|533
1661933400000|2022-08-31 08:10:00|680.8|673|680.57|672.77|681.74|673.94|680.35|672.55|408
1661933700000|2022-08-31 08:15:00|680.47|672.67|680.01|672.21|680.52|672.72|679.68|671.88|348
1661934000000|2022-08-31 08:20:00|680|672.2|674.84|667.04|680|672.2|673.32|665.52|708
1661934300000|2022-08-31 08:25:00|674.83|667.03|674.77|666.97|674.94|667.14|672.74|664.94|747
1661934600000|2022-08-31 08:30:00|674.75|666.95|673.4|665.6|674.81|667.01|672.89|665.09|531
1661934900000|2022-08-31 08:35:00|673.33|665.53|677.4|669.6|677.89|670.09|672.82|665.02|584
1661935200000|2022-08-31 08:40:00|677.5|669.7|679.31|671.51|680.06|672.26|676.82|669.02|642
1661935500000|2022-08-31 08:45:00|679.32|671.52|680.15|672.35|680.94|673.14|678.61|670.81|631
1661935800000|2022-08-31 08:50:00|680.16|672.36|678.71|670.91|680.22|672.42|678.34|670.54|570
1661936100000|2022-08-31 08:55:00|678.72|670.92|677.49|669.69|679.22|671.42|676.88|669.08|592
1661936400000|2022-08-31 09:00:00|677.5|669.7|675.81|668.01|677.5|669.7|675.62|667.82|600
1661936700000|2022-08-31 09:05:00|675.8|668|675.55|667.75|676.18|668.38|674.8|667|549
1661937000000|2022-08-31 09:10:00|675.54|667.74|675.36|667.56|676.3|668.5|675.24|667.44|474
1661937300000|2022-08-31 09:15:00|675.37|667.57|676.12|668.32|677.24|669.44|675.29|667.49|493
1661937600000|2022-08-31 09:20:00|676.1|668.3|675.43|667.63|677|669.2|675.13|667.33|487
1661937900000|2022-08-31 09:25:00|675.42|667.62|675.14|667.34|675.79|667.99|674.88|667.08|463
1661938200000|2022-08-31 09:30:00|675.15|667.35|675.81|668.01|676.15|668.35|674.81|667.01|546
1661938500000|2022-08-31 09:35:00|675.8|668|675.37|667.57|677.07|669.27|675.16|667.36|512
1661938800000|2022-08-31 09:40:00|675.33|667.53|677.17|669.37|677.17|669.37|675.14|667.34|443
1661939100000|2022-08-31 09:45:00|677.18|669.38|675.87|668.07|677.78|669.98|675.26|667.46|420
1661939400000|2022-08-31 09:50:00|675.91|668.11|676.84|669.04|677.56|669.76|675.79|667.99|503
1661939700000|2022-08-31 09:55:00|676.83|669.03|675.34|667.54|676.85|669.05|674.37|666.57|505
1661940000000|2022-08-31 10:00:00|675.32|667.52|676.23|668.43|676.46|668.66|674.6|666.8|372
1661940300000|2022-08-31 10:05:00|676.21|668.41|676.62|668.82|676.68|668.88|675.07|667.27|460
1661940600000|2022-08-31 10:10:00|676.65|668.85|677.6|669.8|677.77|669.97|676.58|668.78|375
1661940900000|2022-08-31 10:15:00|677.65|669.85|679.34|671.54|680.27|672.47|677.2|669.4|468
1661941200000|2022-08-31 10:20:00|679.39|671.59|679.79|671.99|679.79|671.99|678.39|670.59|320
1661941500000|2022-08-31 10:25:00|679.8|672|679.85|672.05|680.33|672.53|679.6|671.8|379
1661941800000|2022-08-31 10:30:00|679.84|672.04|679.12|671.32|680.04|672.24|678.64|670.84|334
1661942100000|2022-08-31 10:35:00|679.16|671.36|682.12|674.32|682.19|674.39|678.98|671.18|411
1661942400000|2022-08-31 10:40:00|682.13|674.33|683.66|675.86|683.88|676.08|681.95|674.15|579
1661942700000|2022-08-31 10:45:00|683.6|675.8|685.37|677.57|685.46|677.66|682.8|675|568
1661943000000|2022-08-31 10:50:00|685.35|677.55|687.45|679.65|689.39|681.59|685.17|677.37|699
1661943300000|2022-08-31 10:55:00|687.46|679.66|685.87|678.07|687.5|679.7|685.62|677.82|610
1661943600000|2022-08-31 11:00:00|685.85|678.05|686.94|679.14|688.09|680.29|685.8|678|589
1661943900000|2022-08-31 11:05:00|686.96|679.16|684.04|676.24|687.28|679.48|683.13|675.33|551
1661944200000|2022-08-31 11:10:00|684.05|676.25|684.33|676.53|685.05|677.25|683.3|675.5|511
1661944500000|2022-08-31 11:15:00|684.28|676.48|684.84|677.04|684.99|677.19|683.13|675.33|477
1661944800000|2022-08-31 11:20:00|684.85|677.05|684.49|676.69|684.91|677.11|683.38|675.58|468
1661945100000|2022-08-31 11:25:00|684.51|676.71|683.06|675.26|684.68|676.88|682.06|674.26|541
1661945400000|2022-08-31 11:30:00|683.03|675.23|682.47|674.67|684.07|676.27|682.26|674.46|493
1661945700000|2022-08-31 11:35:00|682.54|674.74|682.1|674.3|683.3|675.5|681.99|674.19|464
1661946000000|2022-08-31 11:40:00|682.11|674.31|682.74|674.94|683.35|675.55|682.11|674.31|399
1661946300000|2022-08-31 11:45:00|682.75|674.95|682.87|675.07|683.3|675.5|682.28|674.48|378
1661946600000|2022-08-31 11:50:00|682.86|675.06|684.46|676.66|685.11|677.31|682.24|674.44|449
1661946900000|2022-08-31 11:55:00|684.49|676.69|684.24|676.44|684.89|677.09|683.75|675.95|400
1661947200000|2022-08-31 12:00:00|684.2|676.4|685.72|677.92|686.28|678.48|684.09|676.29|569
1661947500000|2022-08-31 12:05:00|685.73|677.93|685.94|678.14|687.3|679.5|685.57|677.77|416
1661947800000|2022-08-31 12:10:00|685.93|678.13|685.04|677.24|686.35|678.55|685.03|677.23|490
1661948100000|2022-08-31 12:15:00|684.91|677.11|687.36|679.56|689.13|681.33|684.64|676.84|780
1661948400000|2022-08-31 12:20:00|687.34|679.54|680.65|672.85|687.55|679.75|680.3|672.5|700
1661948700000|2022-08-31 12:25:00|680.66|672.86|681.31|673.51|684.04|676.24|680.66|672.86|722
1661949000000|2022-08-31 12:30:00|681.35|673.55|679.39|671.59|681.94|674.14|679.03|671.23|676
1661949300000|2022-08-31 12:35:00|679.38|671.58|681.65|673.85|682.02|674.22|678.93|671.13|697
1661949600000|2022-08-31 12:40:00|681.64|673.84|680.3|672.5|682.55|674.75|679.62|671.82|613
1661949900000|2022-08-31 12:45:00|680.26|672.46|682.85|675.05|683.15|675.35|679.77|671.97|633
1661950200000|2022-08-31 12:50:00|682.91|675.11|683.76|675.96|684.19|676.39|682.3|674.5|622
1661950500000|2022-08-31 12:55:00|683.78|675.98|683.29|675.49|684.16|676.36|682.75|674.95|520
1661950800000|2022-08-31 13:00:00|683.27|675.47|684.86|677.06|685.12|677.32|682.23|674.43|539
1661951100000|2022-08-31 13:05:00|684.88|677.08|684.78|676.98|685.79|677.99|684.06|676.26|544
1661951400000|2022-08-31 13:10:00|684.76|676.96|684.87|677.07|686.1|678.3|684.55|676.75|596
1661951700000|2022-08-31 13:15:00|684.86|677.06|684.3|676.5|686.11|678.31|683.44|675.64|525
1661952000000|2022-08-31 13:20:00|684.35|676.55|684.27|676.47|685.38|677.58|684.16|676.36|435
1661952300000|2022-08-31 13:25:00|684.26|676.46|683.82|676.02|684.8|677|683.66|675.86|474
1661952600000|2022-08-31 13:30:00|683.84|676.04|681.9|674.1|684.73|676.93|681.74|673.94|871
1661952900000|2022-08-31 13:35:00|681.87|674.07|681.58|673.78|683.2|675.4|679.86|672.06|774
1661953200000|2022-08-31 13:40:00|681.54|673.74|686.61|678.81|686.61|678.81|681.54|673.74|694
1661953500000|2022-08-31 13:45:00|686.44|678.64|687.12|679.32|689.06|681.26|685.95|678.15|862
1661953800000|2022-08-31 13:50:00|687.14|679.34|687.16|679.36|688.97|681.17|686.78|678.98|768
1661954100000|2022-08-31 13:55:00|687.01|679.21|682.93|675.13|687.46|679.66|682.85|675.05|805
1661954400000|2022-08-31 14:00:00|682.9|675.1|683.23|675.43|684.46|676.66|682.75|674.95|703
1661954700000|2022-08-31 14:05:00|683.25|675.45|681.67|673.87|684.01|676.21|681.67|673.87|654
1661955000000|2022-08-31 14:10:00|681.68|673.88|683.54|675.74|685.5|677.7|681.68|673.88|718
1661955300000|2022-08-31 14:15:00|683.59|675.79|682.67|674.87|683.59|675.79|681.65|673.85|662
1661955600000|2022-08-31 14:20:00|682.71|674.91|682.91|675.11|684.33|676.53|682.47|674.67|686
1661955900000|2022-08-31 14:25:00|682.92|675.12|681.36|673.56|683.91|676.11|681.1|673.3|635
1661956200000|2022-08-31 14:30:00|681.37|673.57|679.95|672.15|682.1|674.3|679.65|671.85|595
1661956500000|2022-08-31 14:35:00|679.94|672.14|676.02|668.22|680.84|673.04|675.7|667.9|640
1661956800000|2022-08-31 14:40:00|676.04|668.24|677.9|670.1|678.64|670.84|674.87|667.07|747
1661957100000|2022-08-31 14:45:00|677.93|670.13|678.17|670.37|679.19|671.39|677.38|669.58|652
1661957400000|2022-08-31 14:50:00|678.31|670.51|677.14|669.34|678.83|671.03|676.13|668.33|728
1661957700000|2022-08-31 14:55:00|677.15|669.35|674.94|667.14|677.15|669.35|674.1|666.3|713
1661958000000|2022-08-31 15:00:00|674.93|667.13|665.65|657.85|675.13|667.33|665.47|657.67|867
1661958300000|2022-08-31 15:05:00|665.67|657.87|667.22|659.42|667.22|659.42|663.07|655.27|948
1661958600000|2022-08-31 15:10:00|667.23|659.43|667.03|659.23|667.38|659.58|665.08|657.28|804
1661958900000|2022-08-31 15:15:00|667.04|659.24|668.78|660.98|668.9|661.1|665.03|657.23|819
1661959200000|2022-08-31 15:20:00|668.92|661.12|668.79|660.99|669.49|661.69|667.81|660.01|699
1661959500000|2022-08-31 15:25:00|668.72|660.92|668.65|660.85|669.93|662.13|668.18|660.38|592
1661959800000|2022-08-31 15:30:00|668.7|660.9|670.01|662.21|670.31|662.51|667.69|659.89|719
1661960100000|2022-08-31 15:35:00|669.98|662.18|672.12|664.32|673.54|665.74|669.87|662.07|777
1661960400000|2022-08-31 15:40:00|672.13|664.33|671.73|663.93|672.46|664.66|671.08|663.28|586
1661960700000|2022-08-31 15:45:00|671.75|663.95|673.14|665.34|676.01|668.21|671.27|663.47|712
1661961000000|2022-08-31 15:50:00|673.23|665.43|672.23|664.43|673.33|665.53|671.63|663.83|531
1661961300000|2022-08-31 15:55:00|672.25|664.45|672.94|665.14|673.36|665.56|672.22|664.42|465
1661961600000|2022-08-31 16:00:00|672.92|665.12|673.37|665.57|675.24|667.44|672.45|664.65|556
1661961900000|2022-08-31 16:05:00|673.38|665.58|670.78|662.98|673.39|665.59|670.55|662.75|585
1661962200000|2022-08-31 16:10:00|670.77|662.97|670|662.2|670.78|662.98|669.27|661.47|553
1661962500000|2022-08-31 16:15:00|669.94|662.14|670.75|662.95|672.76|664.96|669.9|662.1|562
1661962800000|2022-08-31 16:20:00|670.76|662.96|667.78|659.98|670.79|662.99|667.21|659.41|547
1661963100000|2022-08-31 16:25:00|667.77|659.97|667.96|660.16|668.78|660.98|667.51|659.71|492
1661963400000|2022-08-31 16:30:00|667.92|660.12|670.77|662.97|670.93|663.13|667.82|660.02|463
1661963700000|2022-08-31 16:35:00|670.73|662.93|670.15|662.35|670.85|663.05|668.89|661.09|431
1661964000000|2022-08-31 16:40:00|670.1|662.3|668.87|661.07|670.1|662.3|668.3|660.5|492
1661964300000|2022-08-31 16:45:00|668.86|661.06|669.47|661.67|670.02|662.22|668.7|660.9|413
1661964600000|2022-08-31 16:50:00|669.4|661.6|668.32|660.52|669.82|662.02|668.12|660.32|352
1661964900000|2022-08-31 16:55:00|668.37|660.57|668.47|660.67|668.88|661.08|667.81|660.01|431
1661965200000|2022-08-31 17:00:00|668.41|660.61|668.54|660.74|669.88|662.08|668.03|660.23|458
1661965500000|2022-08-31 17:05:00|668.51|660.71|670.67|662.87|670.85|663.05|668.17|660.37|401
1661965800000|2022-08-31 17:10:00|670.7|662.9|671.02|663.22|671.66|663.86|670.06|662.26|367
1661966100000|2022-08-31 17:15:00|671.01|663.21|671.52|663.72|672.63|664.83|670.83|663.03|475
1661966400000|2022-08-31 17:20:00|671.54|663.74|669.96|662.16|671.98|664.18|669.49|661.69|377
1661966700000|2022-08-31 17:25:00|669.95|662.15|670.33|662.53|670.89|663.09|669.7|661.9|345
1661967000000|2022-08-31 17:30:00|670.31|662.51|668.88|661.08|670.4|662.6|668.29|660.49|396
1661967300000|2022-08-31 17:35:00|668.74|660.94|667.36|659.56|668.99|661.19|666.92|659.12|374
1661967600000|2022-08-31 17:40:00|667.34|659.54|664.21|656.41|667.34|659.54|662.47|654.67|733
1661967900000|2022-08-31 17:45:00|664.22|656.42|659.43|651.63|665.01|657.21|659.38|651.58|632
1661968200000|2022-08-31 17:50:00|659.39|651.59|663.15|655.35|663.22|655.42|658.48|650.68|713
1661968500000|2022-08-31 17:55:00|663.08|655.28|661.97|654.17|663.33|655.53|661.91|654.11|527
1661968800000|2022-08-31 18:00:00|662.03|654.23|663.08|655.28|663.23|655.43|661.5|653.7|527
1661969100000|2022-08-31 18:05:00|663.06|655.26|664.97|657.17|665.94|658.14|661.99|654.19|575
1661969400000|2022-08-31 18:10:00|664.98|657.18|664.78|656.98|665.32|657.52|664.03|656.23|500
1661969700000|2022-08-31 18:15:00|664.83|657.03|663.6|655.8|665.48|657.68|663.49|655.69|486
1661970000000|2022-08-31 18:20:00|663.61|655.81|664.98|657.18|666.88|659.08|662.94|655.14|493
1661970300000|2022-08-31 18:25:00|664.91|657.11|665.44|657.64|666.22|658.42|664.64|656.84|467
1661970600000|2022-08-31 18:30:00|665.42|657.62|663.01|655.21|665.49|657.69|662.28|654.48|509
1661970900000|2022-08-31 18:35:00|662.88|655.08|662.29|654.49|663.1|655.3|662.1|654.3|462
1661971200000|2022-08-31 18:40:00|662.34|654.54|661.07|653.27|663.21|655.41|660.84|653.04|432
1661971500000|2022-08-31 18:45:00|661.02|653.22|663.92|656.12|664.26|656.46|660.91|653.11|470
1661971800000|2022-08-31 18:50:00|663.93|656.13|663.53|655.73|663.94|656.14|662.69|654.89|494
1661972100000|2022-08-31 18:55:00|663.52|655.72|662.96|655.16|663.53|655.73|662.13|654.33|441
1661972400000|2022-08-31 19:00:00|662.94|655.14|666.35|658.55|666.44|658.64|662.49|654.69|565
1661972700000|2022-08-31 19:05:00|666.13|658.33|666.55|658.75|666.88|659.08|665.12|657.32|426
1661973000000|2022-08-31 19:10:00|666.64|658.84|667.88|660.08|668.06|660.26|666.53|658.73|495
1661973300000|2022-08-31 19:15:00|667.9|660.1|671.52|663.72|672.2|664.4|667.9|660.1|611
1661973600000|2022-08-31 19:20:00|671.53|663.73|670.12|662.32|671.64|663.84|669.67|661.87|614
1661973900000|2022-08-31 19:25:00|670.1|662.3|670.15|662.35|670.49|662.69|669.96|662.16|384
1661974200000|2022-08-31 19:30:00|670.13|662.33|669.14|661.34|670.3|662.5|668.89|661.09|517
1661974500000|2022-08-31 19:35:00|669.08|661.28|671.05|663.25|671.26|663.46|669.01|661.21|445
1661974800000|2022-08-31 19:40:00|671.04|663.24|672.09|664.29|672.19|664.39|670.13|662.33|464
1661975100000|2022-08-31 19:45:00|672.11|664.31|673.09|665.29|674.15|666.35|671.33|663.53|521
1661975400000|2022-08-31 19:50:00|673.18|665.38|670.7|662.9|673.22|665.42|670.48|662.68|676
1661975700000|2022-08-31 19:55:00|670.52|662.72|669.2|661.4|671.06|663.26|669.06|661.26|479
1661976000000|2022-08-31 20:00:00|669.19|661.39|669.83|662.03|670.64|662.84|668.55|660.75|421
1661976300000|2022-08-31 20:05:00|669.82|662.02|670.02|662.22|670.77|662.97|669.76|661.96|328
1661976600000|2022-08-31 20:10:00|670.03|662.23|669.01|661.21|670.51|662.71|668.5|660.7|299
1661976900000|2022-08-31 20:15:00|669|661.2|671.84|664.04|672.33|664.53|668.98|661.18|312
1661977200000|2022-08-31 20:20:00|671.85|664.05|672.29|664.49|672.42|664.62|671.62|663.82|193
1661977500000|2022-08-31 20:25:00|672.32|664.52|674.28|666.48|674.29|666.49|671.72|663.92|272
1661977800000|2022-08-31 20:30:00|674.26|666.46|675.03|667.23|675.22|667.42|674.25|666.45|199
1661978100000|2022-08-31 20:35:00|674.91|667.11|673.83|666.03|675.1|667.3|672.81|665.01|332
1661978400000|2022-08-31 20:40:00|673.85|666.05|674.75|666.95|674.75|666.95|673.77|665.97|266
1661978700000|2022-08-31 20:45:00|674.68|666.88|676.1|668.3|676.15|668.35|674.56|666.76|264
1661979000000|2022-08-31 20:50:00|676.31|668.51|677.04|669.24|680.19|672.39|675.81|668.01|405
1661979300000|2022-08-31 20:55:00|677.15|669.35|676.95|669.15|677.62|669.82|676.85|669.05|191
1661979600000|2022-08-31 21:00:00|676.92|669.12|675.03|667.23|676.95|669.15|674.98|667.18|201
1661979900000|2022-08-31 21:05:00|675.01|667.21|677.26|669.46|677.32|669.52|675.01|667.21|193
1661980200000|2022-08-31 21:10:00|677.29|669.49|678.32|670.52|679.23|671.43|676.97|669.17|275
1661980500000|2022-08-31 21:15:00|678.27|670.47|677.66|669.86|678.35|670.55|677.21|669.41|176
1661980800000|2022-08-31 21:20:00|677.76|669.96|678.68|670.88|678.79|670.99|677.17|669.37|199
1661981100000|2022-08-31 21:25:00|678.76|670.96|678.61|670.81|678.8|671|678.44|670.64|136
1661981400000|2022-08-31 21:30:00|678.57|670.77|676.83|669.03|678.68|670.88|676.61|668.81|131
1661981700000|2022-08-31 21:35:00|676.8|669|677.46|669.66|677.59|669.79|676.37|668.57|136
1661982000000|2022-08-31 21:40:00|677.45|669.65|676.09|668.29|677.56|669.76|675.84|668.04|128
1661982300000|2022-08-31 21:45:00|676.1|668.3|676.36|668.56|676.38|668.58|675.53|667.73|199
1661982600000|2022-08-31 21:50:00|676.35|668.55|677.28|669.48|677.28|669.48|676.17|668.37|169
1661982900000|2022-08-31 21:55:00|677.25|669.45|678.58|670.78|678.83|671.03|677.23|669.43|213
1661983200000|2022-08-31 22:00:00|678.75|670.95|679.99|672.19|680.17|672.37|677.48|669.68|334
1661983500000|2022-08-31 22:05:00|679.97|672.17|678.08|670.28|680|672.2|677.84|670.04|425
1661983800000|2022-08-31 22:10:00|678.14|670.34|673.76|665.96|678.31|670.51|673.05|665.25|488
1661984100000|2022-08-31 22:15:00|673.77|665.97|672.63|664.83|673.98|666.18|671.09|663.29|653
1661984400000|2022-08-31 22:20:00|672.64|664.84|672.25|664.45|673.08|665.28|671.96|664.16|421
1661984700000|2022-08-31 22:25:00|672.22|664.42|671.82|664.02|672.85|665.05|671.28|663.48|427
1661985000000|2022-08-31 22:30:00|671.84|664.04|671.2|663.4|672.02|664.22|670.49|662.69|460
1661985300000|2022-08-31 22:35:00|671.24|663.44|670.17|662.37|671.77|663.97|670.17|662.37|435
1661985600000|2022-08-31 22:40:00|670.23|662.43|669.06|661.26|671.22|663.42|667.56|659.76|476
1661985900000|2022-08-31 22:45:00|669.02|661.22|670.53|662.73|671.13|663.33|667.95|660.15|557
1661986200000|2022-08-31 22:50:00|670.59|662.79|671.6|663.8|671.61|663.81|670.54|662.74|367
1661986500000|2022-08-31 22:55:00|671.58|663.78|671.25|663.45|671.58|663.78|670.74|662.94|329
1661986800000|2022-08-31 23:00:00|671.22|663.42|668.94|661.14|671.42|663.62|668.4|660.6|422
1661987100000|2022-08-31 23:05:00|668.96|661.16|666.16|658.36|669.07|661.27|665.92|658.12|410
1661987400000|2022-08-31 23:10:00|666.2|658.4|665.98|658.18|667.55|659.75|665.83|658.03|417
1661987700000|2022-08-31 23:15:00|665.95|658.15|664.83|657.03|666.5|658.7|664.81|657.01|427
1661988000000|2022-08-31 23:20:00|664.84|657.04|665.12|657.32|665.73|657.93|663.74|655.94|545
1661988300000|2022-08-31 23:25:00|665.15|657.35|664.22|656.42|665.26|657.46|664.13|656.33|427
1661988600000|2022-08-31 23:30:00|664.24|656.44|662.81|655.01|664.67|656.87|661.71|653.91|422
1661988900000|2022-08-31 23:35:00|662.87|655.07|663.97|656.17|665.05|657.25|662.52|654.72|305
1661989200000|2022-08-31 23:40:00|663.94|656.14|665.94|658.14|665.94|658.14|662.95|655.15|491
1661989500000|2022-08-31 23:45:00|665.93|658.13|666.54|658.74|667.76|659.96|665.84|658.04|533
1661989800000|2022-08-31 23:50:00|666.55|658.75|666.54|658.74|667.36|659.56|666.32|658.52|392
1661990100000|2022-08-31 23:55:00|666.58|658.78|666.79|658.99|667.37|659.57|666.21|658.41|342
1661990400000|2022-09-01 00:00:00|666.8|659|669.18|661.38|669.48|661.68|665.89|658.09|614
1661990700000|2022-09-01 00:05:00|669.15|661.35|672.1|664.3|672.23|664.43|669.06|661.26|486
1661991000000|2022-09-01 00:10:00|672.11|664.31|672.31|664.51|673.04|665.24|671.73|663.93|514
1661991300000|2022-09-01 00:15:00|672.28|664.48|669.52|661.72|672.98|665.18|669.52|661.72|633
1661991600000|2022-09-01 00:20:00|669.53|661.73|668.16|660.36|670.04|662.24|668.13|660.33|483
1661991900000|2022-09-01 00:25:00|668.17|660.37|668.65|660.85|669.88|662.08|667.6|659.8|521
1661992200000|2022-09-01 00:30:00|668.66|660.86|667.07|659.27|669.7|661.9|666.93|659.13|479
1661992500000|2022-09-01 00:35:00|667.08|659.28|662.05|654.25|668|660.2|661.84|654.04|581
1661992800000|2022-09-01 00:40:00|662.08|654.28|655.99|648.19|662.18|654.38|655.95|648.15|806
1661993100000|2022-09-01 00:45:00|655.98|648.18|656.85|649.05|658.18|650.38|655.49|647.69|753
1661993400000|2022-09-01 00:50:00|656.82|649.02|658.45|650.65|659.06|651.26|656.73|648.93|691
1661993700000|2022-09-01 00:55:00|658.5|650.7|662.73|654.93|663.35|655.55|658.38|650.58|624
1661994000000|2022-09-01 01:00:00|662.71|654.91|663.99|656.19|664.19|656.39|661.62|653.82|593
1661994300000|2022-09-01 01:05:00|663.98|656.18|663.6|655.8|664.52|656.72|663.46|655.66|476
1661994600000|2022-09-01 01:10:00|663.59|655.79|661.1|653.3|663.63|655.83|661.02|653.22|459
1661994900000|2022-09-01 01:15:00|661.09|653.29|663.5|655.7|664.09|656.29|661.05|653.25|494
1661995200000|2022-09-01 01:20:00|663.47|655.67|662.83|655.03|663.48|655.68|661.42|653.62|507
1661995500000|2022-09-01 01:25:00|662.81|655.01|663.12|655.32|664.15|656.35|662.66|654.86|480
1661995800000|2022-09-01 01:30:00|663.16|655.36|663.88|656.08|664.35|656.55|662.82|655.02|482
1661996100000|2022-09-01 01:35:00|663.87|656.07|665.06|657.26|665.28|657.48|663|655.2|511
1661996400000|2022-09-01 01:40:00|665.07|657.27|666.59|658.79|666.73|658.93|664.76|656.96|439
1661996700000|2022-09-01 01:45:00|666.52|658.72|665.54|657.74|667.06|659.26|665.25|657.45|482
1661997000000|2022-09-01 01:50:00|665.56|657.76|665.98|658.18|666.19|658.39|665.26|657.46|370
1661997300000|2022-09-01 01:55:00|665.96|658.16|665.36|657.56|666.4|658.6|665.03|657.23|347
1661997600000|2022-09-01 02:00:00|665.37|657.57|666.41|658.61|666.83|659.03|664.71|656.91|446
1661997900000|2022-09-01 02:05:00|666.43|658.63|666.68|658.88|667.5|659.7|666.41|658.61|482
1661998200000|2022-09-01 02:10:00|666.66|658.86|667.75|659.95|668.27|660.47|666.56|658.76|342
1661998500000|2022-09-01 02:15:00|667.98|660.18|667.35|659.55|668.38|660.58|667.07|659.27|347
1661998800000|2022-09-01 02:20:00|667.33|659.53|668.57|660.77|668.66|660.86|667.27|659.47|297
1661999100000|2022-09-01 02:25:00|668.55|660.75|669.16|661.36|669.52|661.72|668.5|660.7|266
1661999400000|2022-09-01 02:30:00|669.14|661.34|669.04|661.24|669.75|661.95|668.8|661|335
1661999700000|2022-09-01 02:35:00|669.02|661.22|667|659.2|669.21|661.41|666.97|659.17|345
1662000000000|2022-09-01 02:40:00|667.02|659.22|666.48|658.68|667.31|659.51|666.41|658.61|368
1662000300000|2022-09-01 02:45:00|666.49|658.69|664.53|656.73|666.55|658.75|664.05|656.25|407
1662000600000|2022-09-01 02:50:00|664.51|656.71|664.35|656.55|664.72|656.92|664.04|656.24|283
1662000900000|2022-09-01 02:55:00|664.36|656.56|664.34|656.54|664.6|656.8|663.74|655.94|321
1662001200000|2022-09-01 03:00:00|664.31|656.51|664.1|656.3|665.09|657.29|664.09|656.29|311
1662001500000|2022-09-01 03:05:00|664.11|656.31|666.46|658.66|667.22|659.42|664.1|656.3|384
1662001800000|2022-09-01 03:10:00|666.47|658.67|665.96|658.16|667.2|659.4|665.94|658.14|233
1662002100000|2022-09-01 03:15:00|665.94|658.14|666.26|658.46|666.26|658.46|664.69|656.89|342
1662002400000|2022-09-01 03:20:00|666.24|658.44|665.85|658.05|666.59|658.79|665.7|657.9|254
1662002700000|2022-09-01 03:25:00|665.89|658.09|663.9|656.1|666.02|658.22|663.27|655.47|403
1662003000000|2022-09-01 03:30:00|663.91|656.11|664.24|656.44|664.45|656.65|663.46|655.66|340
1662003300000|2022-09-01 03:35:00|664.26|656.46|663.12|655.32|664.45|656.65|663.01|655.21|306
1662003600000|2022-09-01 03:40:00|663.13|655.33|660.37|652.57|663.38|655.58|660.37|652.57|466
1662003900000|2022-09-01 03:45:00|660.26|652.46|659.47|651.67|661.06|653.26|656.56|648.76|660
1662004200000|2022-09-01 03:50:00|659.45|651.65|661.61|653.81|661.76|653.96|658.78|650.98|600
1662004500000|2022-09-01 03:55:00|661.59|653.79|659.92|652.12|661.6|653.8|659.26|651.46|545
1662004800000|2022-09-01 04:00:00|659.91|652.11|661.18|653.38|661.28|653.48|659.62|651.82|441
1662005100000|2022-09-01 04:05:00|661.3|653.5|660.49|652.69|661.79|653.99|660.36|652.56|287
1662005400000|2022-09-01 04:10:00|660.43|652.63|658.8|651|660.44|652.64|658.54|650.74|494
1662005700000|2022-09-01 04:15:00|658.75|650.95|660.12|652.32|660.42|652.62|657.99|650.19|428
1662006000000|2022-09-01 04:20:00|660.31|652.51|659.72|651.92|660.51|652.71|658.96|651.16|356
1662006300000|2022-09-01 04:25:00|659.71|651.91|661.3|653.5|662.19|654.39|659.27|651.47|456
1662006600000|2022-09-01 04:30:00|661.32|653.52|662.38|654.58|662.52|654.72|661.29|653.49|371
1662006900000|2022-09-01 04:35:00|662.41|654.61|663.12|655.32|663.46|655.66|661.62|653.82|363
1662007200000|2022-09-01 04:40:00|663.11|655.31|663.04|655.24|663.21|655.41|661.98|654.18|326
1662007500000|2022-09-01 04:45:00|663.03|655.23|664.28|656.48|664.41|656.61|662.99|655.19|305
1662007800000|2022-09-01 04:50:00|664.31|656.51|664.54|656.74|664.54|656.74|663.87|656.07|341
1662008100000|2022-09-01 04:55:00|664.53|656.73|662.81|655.01|664.58|656.78|662.33|654.53|380
1662008400000|2022-09-01 05:00:00|662.8|655|662.14|654.34|663.49|655.69|662.1|654.3|366
1662008700000|2022-09-01 05:05:00|662.13|654.33|662.37|654.57|664.44|656.64|662.13|654.33|398
1662009000000|2022-09-01 05:10:00|662.38|654.58|664.48|656.68|664.48|656.68|662.09|654.29|264
1662009300000|2022-09-01 05:15:00|664.47|656.67|666.56|658.76|666.75|658.95|664.46|656.66|284
1662009600000|2022-09-01 05:20:00|666.5|658.7|667.08|659.28|667.3|659.5|665.91|658.11|271
1662009900000|2022-09-01 05:25:00|667.07|659.27|667.29|659.49|667.51|659.71|666.77|658.97|319
1662010200000|2022-09-01 05:30:00|667.3|659.5|666.04|658.24|667.31|659.51|665.21|657.41|420
1662010500000|2022-09-01 05:35:00|666.03|658.23|666.36|658.56|666.73|658.93|665.14|657.34|333
1662010800000|2022-09-01 05:40:00|666.33|658.53|665.67|657.87|666.42|658.62|665.55|657.75|300
1662011100000|2022-09-01 05:45:00|665.64|657.84|663.61|655.81|665.77|657.97|663.58|655.78|323
1662011400000|2022-09-01 05:50:00|663.62|655.82|663.64|655.84|664.39|656.59|662.11|654.31|447
1662011700000|2022-09-01 05:55:00|663.6|655.8|662.92|655.12|663.71|655.91|662.38|654.58|315
1662012000000|2022-09-01 06:00:00|662.87|655.07|662.61|654.81|663.73|655.93|662.57|654.77|343
1662012300000|2022-09-01 06:05:00|662.65|654.85|661.86|654.06|662.65|654.85|660.2|652.4|427
1662012600000|2022-09-01 06:10:00|661.88|654.08|661.43|653.63|662.02|654.22|660.65|652.85|364
1662012900000|2022-09-01 06:15:00|661.42|653.62|658.96|651.16|661.45|653.65|658.96|651.16|435
1662013200000|2022-09-01 06:20:00|659.02|651.22|659.44|651.64|660.11|652.31|659.01|651.21|330
1662013500000|2022-09-01 06:25:00|659.46|651.66|661.28|653.48|661.55|653.75|658.41|650.61|447
1662013800000|2022-09-01 06:30:00|661.35|653.55|661.29|653.49|661.8|654|660.68|652.88|322
1662014100000|2022-09-01 06:35:00|661.34|653.54|661|653.2|661.61|653.81|660.13|652.33|390
1662014400000|2022-09-01 06:40:00|661.01|653.21|660.63|652.83|662.4|654.6|660.52|652.72|392
1662014700000|2022-09-01 06:45:00|660.52|652.72|660.38|652.58|661.78|653.98|659.81|652.01|442
1662015000000|2022-09-01 06:50:00|660.39|652.59|659.19|651.39|660.46|652.66|658.69|650.89|458
1662015300000|2022-09-01 06:55:00|659.18|651.38|660.08|652.28|660.27|652.47|658.26|650.46|540
1662015600000|2022-09-01 07:00:00|659.97|652.17|657.04|649.24|659.98|652.18|655.57|647.77|624
1662015900000|2022-09-01 07:05:00|657.05|649.25|655.35|647.55|657.17|649.37|654.55|646.75|543
1662016200000|2022-09-01 07:10:00|655.36|647.56|655.16|647.36|655.69|647.89|653.76|645.96|519
1662016500000|2022-09-01 07:15:00|655.14|647.34|654.76|646.96|656.65|648.85|653.1|645.3|658
1662016800000|2022-09-01 07:20:00|654.78|646.98|654.99|647.19|655.88|648.08|654.38|646.58|605
1662017100000|2022-09-01 07:25:00|655.25|647.45|654.39|646.59|655.73|647.93|654.39|646.59|504
1662017400000|2022-09-01 07:30:00|654.4|646.6|652.72|644.92|654.69|646.89|651.06|643.26|641
1662017700000|2022-09-01 07:35:00|652.71|644.91|653.92|646.12|654.27|646.47|652.51|644.71|669
1662018000000|2022-09-01 07:40:00|653.91|646.11|654.11|646.31|654.11|646.31|652.86|645.06|489
1662018300000|2022-09-01 07:45:00|654.14|646.34|655.99|648.19|656.22|648.42|653.71|645.91|567
1662018600000|2022-09-01 07:50:00|655.97|648.17|655.51|647.71|656.47|648.67|654.55|646.75|456
1662018900000|2022-09-01 07:55:00|655.49|647.69|655.53|647.73|655.82|648.02|654.97|647.17|343
1662019200000|2022-09-01 08:00:00|655.55|647.75|655.48|647.68|656.17|648.37|654.14|646.34|456
1662019500000|2022-09-01 08:05:00|655.5|647.7|654.04|646.24|655.86|648.06|653.91|646.11|375
1662019800000|2022-09-01 08:10:00|654.05|646.25|655.98|648.18|655.99|648.19|653.27|645.47|352
1662020100000|2022-09-01 08:15:00|655.99|648.19|655.42|647.62|656.21|648.41|655.39|647.59|346
1662020400000|2022-09-01 08:20:00|655.43|647.63|655.85|648.05|656.14|648.34|654.97|647.17|429
1662020700000|2022-09-01 08:25:00|655.84|648.04|654.48|646.68|656.14|648.34|654.48|646.68|275
1662021000000|2022-09-01 08:30:00|654.49|646.69|650.48|642.68|655.14|647.34|650.37|642.57|465
1662021300000|2022-09-01 08:35:00|650.54|642.74|654.79|646.99|655.75|647.95|650.54|642.74|620
1662021600000|2022-09-01 08:40:00|654.78|646.98|653.65|645.85|655.39|647.59|652.86|645.06|517
1662021900000|2022-09-01 08:45:00|653.66|645.86|653.91|646.11|653.96|646.16|652.75|644.95|406
1662022200000|2022-09-01 08:50:00|653.95|646.15|654.01|646.21|654.4|646.6|653.6|645.8|285
1662022500000|2022-09-01 08:55:00|654.05|646.25|656.07|648.27|656.26|648.46|654.05|646.25|363
1662022800000|2022-09-01 09:00:00|656.06|648.26|658.19|650.39|658.29|650.49|655.98|648.18|432
1662023100000|2022-09-01 09:05:00|658.2|650.4|657|649.2|658.41|650.61|656.86|649.06|417
1662023400000|2022-09-01 09:10:00|657.01|649.21|654.91|647.11|657.72|649.92|654.91|647.11|429
1662023700000|2022-09-01 09:15:00|655.01|647.21|653.79|645.99|655.6|647.8|653.79|645.99|513
1662024000000|2022-09-01 09:20:00|653.85|646.05|654.71|646.91|654.76|646.96|652.77|644.97|513
1662024300000|2022-09-01 09:25:00|654.73|646.93|655.56|647.76|656.1|648.3|654.65|646.85|391
1662024600000|2022-09-01 09:30:00|655.55|647.75|656.15|648.35|656.36|648.56|654.79|646.99|356
1662024900000|2022-09-01 09:35:00|656.16|648.36|657.5|649.7|657.68|649.88|656.15|648.35|358
1662025200000|2022-09-01 09:40:00|657.51|649.71|657.71|649.91|657.73|649.93|656.98|649.18|249
1662025500000|2022-09-01 09:45:00|657.72|649.92|658.01|650.21|658.02|650.22|656.93|649.13|291
1662025800000|2022-09-01 09:50:00|658|650.2|659.37|651.57|659.62|651.82|657.84|650.04|402
1662026100000|2022-09-01 09:55:00|659.39|651.59|659.2|651.4|659.8|652|658.73|650.93|331
1662026400000|2022-09-01 10:00:00|659.17|651.37|660.95|653.15|661.06|653.26|659.08|651.28|326
1662026700000|2022-09-01 10:05:00|660.9|653.1|662|654.2|662.05|654.25|660.38|652.58|317
1662027000000|2022-09-01 10:10:00|661.99|654.19|661.94|654.14|662.04|654.24|660.94|653.14|244
1662027300000|2022-09-01 10:15:00|661.92|654.12|662.1|654.3|662.41|654.61|660.14|652.34|354
1662027600000|2022-09-01 10:20:00|661.92|654.12|660.78|652.98|662.58|654.78|659.38|651.58|483
1662027900000|2022-09-01 10:25:00|660.81|653.01|661.21|653.41|662.72|654.92|660.47|652.67|495
1662028200000|2022-09-01 10:30:00|661.22|653.42|662.46|654.66|663.32|655.52|660.84|653.04|426
1662028500000|2022-09-01 10:35:00|662.49|654.69|662.5|654.7|663.24|655.44|661.87|654.07|332
1662028800000|2022-09-01 10:40:00|662.53|654.73|664.06|656.26|664.17|656.37|662.45|654.65|324
1662029100000|2022-09-01 10:45:00|664.04|656.24|664.5|656.7|664.93|657.13|663.83|656.03|308
1662029400000|2022-09-01 10:50:00|664.53|656.73|664.68|656.88|664.91|657.11|663.76|655.96|353
1662029700000|2022-09-01 10:55:00|664.69|656.89|666.57|658.77|667|659.2|664.68|656.88|413
1662030000000|2022-09-01 11:00:00|666.55|658.75|667.11|659.31|667.26|659.46|666.23|658.43|396
1662030300000|2022-09-01 11:05:00|667.12|659.32|665.86|658.06|667.25|659.45|664.81|657.01|431
1662030600000|2022-09-01 11:10:00|665.9|658.1|666.99|659.19|667.21|659.41|665.17|657.37|304
1662030900000|2022-09-01 11:15:00|666.94|659.14|668.34|660.54|668.97|661.17|666.1|658.3|344
1662031200000|2022-09-01 11:20:00|668.41|660.61|668.69|660.89|668.79|660.99|667.32|659.52|396
1662031500000|2022-09-01 11:25:00|668.77|660.97|667.54|659.74|668.78|660.98|667.3|659.5|306
1662031800000|2022-09-01 11:30:00|667.53|659.73|668.75|660.95|669.06|661.26|667.41|659.61|333
1662032100000|2022-09-01 11:35:00|668.74|660.94|671.61|663.81|672.44|664.64|667.85|660.05|635
1662032400000|2022-09-01 11:40:00|671.59|663.79|673.07|665.27|673.2|665.4|671.59|663.79|513
1662032700000|2022-09-01 11:45:00|673.11|665.31|673.03|665.23|674.5|666.7|672.2|664.4|581
1662033000000|2022-09-01 11:50:00|673.05|665.25|676.77|668.97|676.87|669.07|672.75|664.95|548
1662033300000|2022-09-01 11:55:00|676.63|668.83|677.83|670.03|678.85|671.05|676.62|668.82|450
1662033600000|2022-09-01 12:00:00|677.85|670.05|676.92|669.12|678.14|670.34|675.22|667.42|515
1662033900000|2022-09-01 12:05:00|676.85|669.05|677.71|669.91|680.91|673.11|676.65|668.85|515
1662034200000|2022-09-01 12:10:00|677.68|669.88|674.97|667.17|678.7|670.9|674.96|667.16|537
1662034500000|2022-09-01 12:15:00|674.96|667.16|673.32|665.52|675.59|667.79|673.32|665.52|484
1662034800000|2022-09-01 12:20:00|673.3|665.5|671.21|663.41|673.58|665.78|671.08|663.28|594
1662035100000|2022-09-01 12:25:00|671.22|663.42|669.87|662.07|671.25|663.45|668.94|661.14|565
1662035400000|2022-09-01 12:30:00|669.85|662.05|667.58|659.78|672.44|664.64|667.56|659.76|773
1662035700000|2022-09-01 12:35:00|667.55|659.75|668|660.2|668.92|661.12|666.67|658.87|684
1662036000000|2022-09-01 12:40:00|668.03|660.23|667.31|659.51|669.5|661.7|666.89|659.09|494
1662036300000|2022-09-01 12:45:00|667.32|659.52|670.13|662.33|671.26|663.46|666.9|659.1|606
1662036600000|2022-09-01 12:50:00|670.12|662.32|670.82|663.02|671.61|663.81|669.29|661.49|506
1662036900000|2022-09-01 12:55:00|670.76|662.96|670.64|662.84|672|664.2|670.41|662.61|489
1662037200000|2022-09-01 13:00:00|670.65|662.85|671.54|663.74|671.96|664.16|670.65|662.85|519
1662037500000|2022-09-01 13:05:00|671.46|663.66|671.3|663.5|673.25|665.45|671.2|663.4|474
1662037800000|2022-09-01 13:10:00|671.29|663.49|669.97|662.17|671.53|663.73|669.77|661.97|372
1662038100000|2022-09-01 13:15:00|669.96|662.16|669.41|661.61|670.88|663.08|669.05|661.25|424
1662038400000|2022-09-01 13:20:00|669.39|661.59|669.4|661.6|669.87|662.07|667.82|660.02|461
1662038700000|2022-09-01 13:25:00|669.35|661.55|668.23|660.43|669.35|661.55|667.78|659.98|411
1662039000000|2022-09-01 13:30:00|668.18|660.38|667.03|659.23|670.03|662.23|666.62|658.82|807
1662039300000|2022-09-01 13:35:00|667.02|659.22|669.87|662.07|670.39|662.59|666.78|658.98|801
1662039600000|2022-09-01 13:40:00|669.88|662.08|672.9|665.1|674.39|666.59|669.78|661.98|776
1662039900000|2022-09-01 13:45:00|672.95|665.15|670.16|662.36|674.17|666.37|670.12|662.32|846
1662040200000|2022-09-01 13:50:00|670.36|662.56|669.65|661.85|670.36|662.56|666.98|659.18|730
1662040500000|2022-09-01 13:55:00|669.66|661.86|670.58|662.78|670.93|663.13|667.97|660.17|570
1662040800000|2022-09-01 14:00:00|670.63|662.83|666.48|658.68|671.53|663.73|665.16|657.36|929
1662041100000|2022-09-01 14:05:00|666.26|658.46|665.93|658.13|667.19|659.39|664.78|656.98|737
1662041400000|2022-09-01 14:10:00|665.88|658.08|658.84|651.04|665.92|658.12|657.86|650.06|869
1662041700000|2022-09-01 14:15:00|658.77|650.97|655.82|648.02|658.77|650.97|654.75|646.95|801
1662042000000|2022-09-01 14:20:00|655.87|648.07|659.32|651.52|659.5|651.7|654.94|647.14|759
1662042300000|2022-09-01 14:25:00|659.39|651.59|660.16|652.36|660.78|652.98|658.51|650.71|716
1662042600000|2022-09-01 14:30:00|660.14|652.34|659.54|651.74|660.82|653.02|658.71|650.91|706
1662042900000|2022-09-01 14:35:00|659.56|651.76|658.74|650.94|661.03|653.23|657.72|649.92|712
1662043200000|2022-09-01 14:40:00|658.73|650.93|657.58|649.78|660.15|652.35|657.17|649.37|659
1662043500000|2022-09-01 14:45:00|657.6|649.8|650.16|642.36|658.11|650.31|649.73|641.93|838
1662043800000|2022-09-01 14:50:00|650.14|642.34|651.56|643.76|652.63|644.83|648.72|640.92|796
1662044100000|2022-09-01 14:55:00|651.54|643.74|653.71|645.91|655.56|647.76|651.17|643.37|808
1662044400000|2022-09-01 15:00:00|653.77|645.97|655.13|647.33|655.64|647.84|653.08|645.28|814
1662044700000|2022-09-01 15:05:00|655.16|647.36|657.38|649.58|659.43|651.63|655.16|647.36|728
1662045000000|2022-09-01 15:10:00|657.39|649.59|659.35|651.55|659.45|651.65|657.36|649.56|580
1662045300000|2022-09-01 15:15:00|659.29|651.49|659.56|651.76|659.81|652.01|658.2|650.4|605
1662045600000|2022-09-01 15:20:00|659.65|651.85|659.72|651.92|659.76|651.96|657.9|650.1|559
1662045900000|2022-09-01 15:25:00|659.73|651.93|656.87|649.07|659.74|651.94|656.5|648.7|548
1662046200000|2022-09-01 15:30:00|656.88|649.08|661.06|653.26|661.51|653.71|656.88|649.08|537
1662046500000|2022-09-01 15:35:00|661.32|653.52|660.53|652.73|662.24|654.44|660.3|652.5|553
1662046800000|2022-09-01 15:40:00|660.54|652.74|659.62|651.82|661.5|653.7|659.47|651.67|438
1662047100000|2022-09-01 15:45:00|659.63|651.83|660.6|652.8|660.87|653.07|659.44|651.64|268
1662047400000|2022-09-01 15:50:00|660.54|652.74|658.89|651.09|661.31|653.51|657.75|649.95|565
1662047700000|2022-09-01 15:55:00|658.9|651.1|658.37|650.57|658.96|651.16|657.06|649.26|528
1662048000000|2022-09-01 16:00:00|658.38|650.58|658.71|650.91|658.89|651.09|657.09|649.29|538
1662048300000|2022-09-01 16:05:00|658.78|650.98|659.98|652.18|661.41|653.61|657.79|649.99|494
1662048600000|2022-09-01 16:10:00|659.97|652.17|659.77|651.97|660.15|652.35|659.02|651.22|459
1662048900000|2022-09-01 16:15:00|659.75|651.95|660.43|652.63|661.88|654.08|659.39|651.59|556
1662049200000|2022-09-01 16:20:00|660.45|652.65|657.49|649.69|660.45|652.65|657.49|649.69|575
1662049500000|2022-09-01 16:25:00|657.48|649.68|659.86|652.06|661.25|653.45|657.27|649.47|533
1662049800000|2022-09-01 16:30:00|659.85|652.05|658.71|650.91|659.85|652.05|657.97|650.17|511
1662050100000|2022-09-01 16:35:00|658.73|650.93|655.72|647.92|658.75|650.95|654.58|646.78|696
1662050400000|2022-09-01 16:40:00|655.73|647.93|658.03|650.23|658.3|650.5|655.19|647.39|582
1662050700000|2022-09-01 16:45:00|658.02|650.22|656.96|649.16|658.08|650.28|654.56|646.76|703
1662051000000|2022-09-01 16:50:00|656.98|649.18|656.43|648.63|657.59|649.79|654.9|647.1|612
1662051300000|2022-09-01 16:55:00|656.49|648.69|658.23|650.43|658.32|650.52|656.48|648.68|572
1662051600000|2022-09-01 17:00:00|658.25|650.45|661.03|653.23|661.3|653.5|657.91|650.11|482
1662051900000|2022-09-01 17:05:00|661.02|653.22|660.73|652.93|661.63|653.83|659.79|651.99|536
1662052200000|2022-09-01 17:10:00|660.74|652.94|663.49|655.69|663.59|655.79|660.71|652.91|445
1662052500000|2022-09-01 17:15:00|663.52|655.72|663.49|655.69|664.19|656.39|662.8|655|436
1662052800000|2022-09-01 17:20:00|663.52|655.72|666.69|658.89|666.8|659|663.46|655.66|545
1662053100000|2022-09-01 17:25:00|666.65|658.85|669.91|662.11|669.98|662.18|666.25|658.45|660
1662053400000|2022-09-01 17:30:00|669.9|662.1|668.97|661.17|670.82|663.02|668.41|660.61|744
1662053700000|2022-09-01 17:35:00|668.98|661.18|667.32|659.52|669.4|661.6|666.93|659.13|689
1662054000000|2022-09-01 17:40:00|667.33|659.53|666.13|658.33|667.68|659.88|665.77|657.97|460
1662054300000|2022-09-01 17:45:00|666.11|658.31|664.67|656.87|666.11|658.31|663.81|656.01|544
1662054600000|2022-09-01 17:50:00|664.7|656.9|663.02|655.22|664.98|657.18|663.02|655.22|482
1662054900000|2022-09-01 17:55:00|663.12|655.32|663.82|656.02|664.3|656.5|662.56|654.76|432
1662055200000|2022-09-01 18:00:00|663.89|656.09|664.4|656.6|664.42|656.62|662.52|654.72|552
1662055500000|2022-09-01 18:05:00|664.41|656.61|664.51|656.71|665.29|657.49|664.1|656.3|459
1662055800000|2022-09-01 18:10:00|664.57|656.77|666.34|658.54|666.61|658.81|664.19|656.39|471
1662056100000|2022-09-01 18:15:00|666.3|658.5|666.64|658.84|667.63|659.83|665.62|657.82|564
1662056400000|2022-09-01 18:20:00|666.65|658.85|668.91|661.11|669.56|661.76|666.62|658.82|579
1662056700000|2022-09-01 18:25:00|668.94|661.14|670.32|662.52|670.58|662.78|668.77|660.97|568
1662057000000|2022-09-01 18:30:00|670.31|662.51|671.48|663.68|672.46|664.66|670.04|662.24|599
1662057300000|2022-09-01 18:35:00|671.59|663.79|668.66|660.86|672.25|664.45|667.94|660.14|698
1662057600000|2022-09-01 18:40:00|668.63|660.83|668.52|660.72|669.97|662.17|668.42|660.62|471
1662057900000|2022-09-01 18:45:00|668.51|660.71|666.06|658.26|668.57|660.77|665.12|657.32|554
1662058200000|2022-09-01 18:50:00|665.74|657.94|666.95|659.15|667.26|659.46|665.6|657.8|391
1662058500000|2022-09-01 18:55:00|666.93|659.13|666.17|658.37|667.36|659.56|665.72|657.92|468
1662058800000|2022-09-01 19:00:00|666.09|658.29|665.9|658.1|667|659.2|665.88|658.08|495
1662059100000|2022-09-01 19:05:00|665.89|658.09|669.93|662.13|669.93|662.13|665.88|658.08|528
1662059400000|2022-09-01 19:10:00|669.92|662.12|669.76|661.96|671.11|663.31|669.29|661.49|530
1662059700000|2022-09-01 19:15:00|669.75|661.95|667.78|659.98|669.82|662.02|667.21|659.41|518
1662060000000|2022-09-01 19:20:00|667.77|659.97|667.59|659.79|668.3|660.5|666.79|658.99|441
1662060300000|2022-09-01 19:25:00|667.57|659.77|666.46|658.66|667.69|659.89|666.11|658.31|366
1662060600000|2022-09-01 19:30:00|666.43|658.63|665.85|658.05|666.8|659|665.55|657.75|387
1662060900000|2022-09-01 19:35:00|665.97|658.17|666.38|658.58|666.94|659.14|665.49|657.69|339
1662061200000|2022-09-01 19:40:00|666.35|658.55|666.83|659.03|666.88|659.08|665.91|658.11|374
1662061500000|2022-09-01 19:45:00|666.76|658.96|666.78|658.98|667.7|659.9|666.32|658.52|373
1662061800000|2022-09-01 19:50:00|666.79|658.99|668.43|660.63|668.43|660.63|666.79|658.99|460
1662062100000|2022-09-01 19:55:00|668.42|660.62|670.05|662.25|670.32|662.52|668.1|660.3|406
1662062400000|2022-09-01 20:00:00|670.06|662.26|671.9|664.1|671.9|664.1|668.97|661.17|485
1662062700000|2022-09-01 20:05:00|671.87|664.07|675.67|667.87|675.73|667.93|671.82|664.02|516
1662063000000|2022-09-01 20:10:00|675.68|667.88|673.47|665.67|675.76|667.96|672.72|664.92|517
1662063300000|2022-09-01 20:15:00|673.46|665.66|674.19|666.39|675.66|667.86|673.42|665.62|459
1662063600000|2022-09-01 20:20:00|674.18|666.38|675.85|668.05|676.78|668.98|673.9|666.1|502
1662063900000|2022-09-01 20:25:00|675.82|668.02|675.86|668.06|676.81|669.01|675.7|667.9|337
1662064200000|2022-09-01 20:30:00|675.87|668.07|677.72|669.92|677.85|670.05|675.81|668.01|362
1662064500000|2022-09-01 20:35:00|677.7|669.9|677.45|669.65|678.7|670.9|677.32|669.52|393
1662064800000|2022-09-01 20:40:00|677.4|669.6|677.38|669.58|677.4|669.6|676.5|668.7|419
1662065100000|2022-09-01 20:45:00|677.14|669.34|678.35|670.55|678.93|671.13|676.73|668.93|373
1662065400000|2022-09-01 20:50:00|678.53|670.73|681.92|674.12|682.72|674.92|677.94|670.14|504
1662065700000|2022-09-01 20:55:00|681.96|674.16|680.22|672.42|682.58|674.78|680.19|672.39|473
1662066000000|2022-09-01 21:00:00|680.19|672.39|681.38|673.58|682.02|674.22|680.19|672.39|379
1662066300000|2022-09-01 21:05:00|681.36|673.56|681.86|674.06|682.61|674.81|681.36|673.56|327
1662066600000|2022-09-01 21:10:00|681.82|674.02|682.8|675|682.8|675|681.32|673.52|282
1662066900000|2022-09-01 21:15:00|682.71|674.91|681.84|674.04|685.33|677.53|680.82|673.02|550
1662067200000|2022-09-01 21:20:00|681.94|674.14|681.47|673.67|682.31|674.51|681.47|673.67|290
1662067500000|2022-09-01 21:25:00|681.57|673.77|681.65|673.85|681.68|673.88|681.06|673.26|203
1662067800000|2022-09-01 21:30:00|681.63|673.83|683.27|675.47|683.31|675.51|681.58|673.78|158
1662068100000|2022-09-01 21:35:00|683.28|675.48|680.67|672.87|683.49|675.69|680.66|672.86|255
1662068400000|2022-09-01 21:40:00|680.65|672.85|681.22|673.42|682.84|675.04|680.5|672.7|379
1662068700000|2022-09-01 21:45:00|681.21|673.41|681.77|673.97|681.96|674.16|680.69|672.89|445
1662069000000|2022-09-01 21:50:00|681.75|673.95|680.77|672.97|681.79|673.99|680.35|672.55|314
1662069300000|2022-09-01 21:55:00|680.75|672.95|682.43|674.63|682.69|674.89|680.36|672.56|301
1662069600000|2022-09-01 22:00:00|682.44|674.64|683.27|675.47|684.24|676.44|682.43|674.63|421
1662069900000|2022-09-01 22:05:00|683.22|675.42|683.03|675.23|684.35|676.55|682.66|674.86|403
1662070200000|2022-09-01 22:10:00|683.21|675.41|684.45|676.65|684.93|677.13|682.18|674.38|510
1662070500000|2022-09-01 22:15:00|684.44|676.64|683.46|675.66|684.58|676.78|683.14|675.34|467
1662070800000|2022-09-01 22:20:00|683.45|675.65|682.97|675.17|683.45|675.65|682.51|674.71|439
1662071100000|2022-09-01 22:25:00|682.96|675.16|683.92|676.12|684.2|676.4|682.92|675.12|300
1662071400000|2022-09-01 22:30:00|683.91|676.11|685.17|677.37|685.32|677.52|683.44|675.64|382
1662071700000|2022-09-01 22:35:00|685.18|677.38|686.07|678.27|686.4|678.6|684.78|676.98|369
1662072000000|2022-09-01 22:40:00|686.08|678.28|690.06|682.26|691.1|683.3|686|678.2|462
1662072300000|2022-09-01 22:45:00|690.13|682.33|693.47|685.67|700.32|692.52|689.93|682.13|861
1662072600000|2022-09-01 22:50:00|693.46|685.66|691.34|683.54|694.44|686.64|690.2|682.4|647
1662072900000|2022-09-01 22:55:00|691.28|683.48|691.03|683.23|691.96|684.16|690.25|682.45|370
1662073200000|2022-09-01 23:00:00|691.07|683.27|690.28|682.48|691.68|683.88|688.82|681.02|544
1662073500000|2022-09-01 23:05:00|690.18|682.38|693.26|685.46|694.07|686.27|689.52|681.72|504
1662073800000|2022-09-01 23:10:00|693.25|685.45|693.14|685.34|693.52|685.72|691.5|683.7|440
1662074100000|2022-09-01 23:15:00|693.12|685.32|691.65|683.85|694.03|686.23|691.32|683.52|414
1662074400000|2022-09-01 23:20:00|691.68|683.88|690.25|682.45|691.98|684.18|690.22|682.42|271
1662074700000|2022-09-01 23:25:00|690.27|682.47|690.41|682.61|692.9|685.1|690.07|682.27|391
1662075000000|2022-09-01 23:30:00|690.4|682.6|691.82|684.02|692.13|684.33|689.47|681.67|453
1662075300000|2022-09-01 23:35:00|691.77|683.97|692.8|685|693.32|685.52|691.45|683.65|444
1662075600000|2022-09-01 23:40:00|692.9|685.1|692.96|685.16|693.2|685.4|692.64|684.84|261
1662075900000|2022-09-01 23:45:00|692.95|685.15|691.97|684.17|693.43|685.63|691.55|683.75|357
1662076200000|2022-09-01 23:50:00|691.93|684.13|693.01|685.21|693.17|685.37|691.76|683.96|352
1662076500000|2022-09-01 23:55:00|693.05|685.25|696.09|688.29|696.09|688.29|693.01|685.21|353
1662076800000|2022-09-02 00:00:00|695.93|688.13|693.73|685.93|697.19|689.39|692.86|685.06|670
1662077100000|2022-09-02 00:05:00|693.74|685.94|696.12|688.32|696.27|688.47|692.32|684.52|482
1662077400000|2022-09-02 00:10:00|696.2|688.4|697.41|689.61|698.3|690.5|695.02|687.22|455
1662077700000|2022-09-02 00:15:00|697.39|689.59|698.96|691.16|699.02|691.22|696.11|688.31|597
1662078000000|2022-09-02 00:20:00|698.98|691.18|694.88|687.08|702.23|694.43|694.74|686.94|764
1662078300000|2022-09-02 00:25:00|694.87|687.07|694.75|686.95|695.92|688.12|694.31|686.51|429
1662078600000|2022-09-02 00:30:00|694.72|686.92|692.48|684.68|695.04|687.24|692.48|684.68|420
1662078900000|2022-09-02 00:35:00|692.49|684.69|692.92|685.12|694.64|686.84|692.3|684.5|391
1662079200000|2022-09-02 00:40:00|692.93|685.13|693.35|685.55|693.69|685.89|692.89|685.09|227
1662079500000|2022-09-02 00:45:00|693.3|685.5|692.92|685.12|693.99|686.19|692.91|685.11|345
1662079800000|2022-09-02 00:50:00|692.94|685.14|693.1|685.3|693.41|685.61|692.64|684.84|301
1662080100000|2022-09-02 00:55:00|693.15|685.35|694.72|686.92|695.3|687.5|692.71|684.91|425
1662080400000|2022-09-02 01:00:00|694.71|686.91|694.67|686.87|695.3|687.5|693.68|685.88|437
1662080700000|2022-09-02 01:05:00|694.69|686.89|692.62|684.82|694.77|686.97|691.79|683.99|488
1662081000000|2022-09-02 01:10:00|692.6|684.8|689.8|682|692.89|685.09|689.45|681.65|556
1662081300000|2022-09-02 01:15:00|689.83|682.03|689.72|681.92|691.03|683.23|689.4|681.6|472
1662081600000|2022-09-02 01:20:00|689.74|681.94|690.01|682.21|690.55|682.75|689.69|681.89|345
1662081900000|2022-09-02 01:25:00|690.02|682.22|691.39|683.59|691.46|683.66|689.74|681.94|420
1662082200000|2022-09-02 01:30:00|691.45|683.65|689.89|682.09|691.47|683.67|689.27|681.47|440
1662082500000|2022-09-02 01:35:00|689.87|682.07|690.72|682.92|691.07|683.27|689.87|682.07|351
1662082800000|2022-09-02 01:40:00|690.71|682.91|689.98|682.18|691.06|683.26|689.98|682.18|320
1662083100000|2022-09-02 01:45:00|689.97|682.17|688.82|681.02|690.03|682.23|688.75|680.95|341
1662083400000|2022-09-02 01:50:00|688.83|681.03|689.12|681.32|689.44|681.64|688.82|681.02|207
1662083700000|2022-09-02 01:55:00|689.14|681.34|690.14|682.34|690.14|682.34|688.93|681.13|255
1662084000000|2022-09-02 02:00:00|690.16|682.36|690.8|683|691.26|683.46|689.16|681.36|351
1662084300000|2022-09-02 02:05:00|690.78|682.98|690.83|683.03|691.12|683.32|690.38|682.58|416
1662084600000|2022-09-02 02:10:00|690.84|683.04|687.64|679.84|690.92|683.12|687.5|679.7|541
1662084900000|2022-09-02 02:15:00|687.68|679.88|687.32|679.52|689.32|681.52|686.75|678.95|472
1662085200000|2022-09-02 02:20:00|687.35|679.55|687.89|680.09|688.41|680.61|686.99|679.19|439
1662085500000|2022-09-02 02:25:00|687.93|680.13|687.31|679.51|688.07|680.27|687.03|679.23|390
1662085800000|2022-09-02 02:30:00|687.32|679.52|687.8|680|688.02|680.22|686.97|679.17|457
1662086100000|2022-09-02 02:35:00|687.78|679.98|687.33|679.53|687.87|680.07|687.17|679.37|317
1662086400000|2022-09-02 02:40:00|687.31|679.51|687.18|679.38|687.7|679.9|687|679.2|366
1662086700000|2022-09-02 02:45:00|687.17|679.37|688.68|680.88|688.96|681.16|687.06|679.26|338
1662087000000|2022-09-02 02:50:00|688.7|680.9|687.6|679.8|689.11|681.31|687.45|679.65|285
1662087300000|2022-09-02 02:55:00|687.56|679.76|689.12|681.32|689.17|681.37|687.38|679.58|337
1662087600000|2022-09-02 03:00:00|689.13|681.33|697.83|690.03|699.2|691.4|688.91|681.11|769
1662087900000|2022-09-02 03:05:00|697.88|690.08|696.69|688.89|698.01|690.21|695.1|687.3|723
1662088200000|2022-09-02 03:10:00|696.66|688.86|695.7|687.9|697.02|689.22|695.5|687.7|606
1662088500000|2022-09-02 03:15:00|695.71|687.91|700.12|692.32|700.44|692.64|695.46|687.66|623
1662088800000|2022-09-02 03:20:00|700.13|692.33|697.44|689.64|700.31|692.51|697|689.2|644
1662089100000|2022-09-02 03:25:00|697.45|689.65|695.52|687.72|697.45|689.65|693.43|685.63|581
1662089400000|2022-09-02 03:30:00|695.44|687.64|697.04|689.24|697.56|689.76|695.09|687.29|503
1662089700000|2022-09-02 03:35:00|697.02|689.22|697.44|689.64|697.6|689.8|696.16|688.36|508
1662090000000|2022-09-02 03:40:00|697.43|689.63|699.06|691.26|699.21|691.41|697.24|689.44|405
1662090300000|2022-09-02 03:45:00|699.08|691.28|696.84|689.04|699.22|691.42|696.67|688.87|463
1662090600000|2022-09-02 03:50:00|696.83|689.03|697.59|689.79|698.13|690.33|696.75|688.95|440
1662090900000|2022-09-02 03:55:00|697.6|689.8|697.44|689.64|697.96|690.16|697.2|689.4|354
1662091200000|2022-09-02 04:00:00|697.63|689.83|699.56|691.76|701.02|693.22|697.63|689.83|564
1662091500000|2022-09-02 04:05:00|699.55|691.75|698.96|691.16|699.99|692.19|698.53|690.73|511
1662091800000|2022-09-02 04:10:00|699.01|691.21|698.86|691.06|699.11|691.31|698.56|690.76|297
1662092100000|2022-09-02 04:15:00|698.87|691.07|701.87|694.07|702.05|694.25|698.72|690.92|506
1662092400000|2022-09-02 04:20:00|701.86|694.06|700.16|692.36|702.88|695.08|699.97|692.17|734
1662092700000|2022-09-02 04:25:00|700.15|692.35|698.93|691.13|700.15|692.35|698.32|690.52|432
1662093000000|2022-09-02 04:30:00|698.92|691.12|698.56|690.76|698.97|691.17|698.23|690.43|375
1662093300000|2022-09-02 04:35:00|698.58|690.78|697.82|690.02|698.81|691.01|697.66|689.86|363
1662093600000|2022-09-02 04:40:00|697.8|690|696.39|688.59|698.15|690.35|696.29|688.49|435
1662093900000|2022-09-02 04:45:00|696.4|688.6|695.3|687.5|696.49|688.69|695.21|687.41|343
1662094200000|2022-09-02 04:50:00|695.26|687.46|693.17|685.37|695.26|687.46|692.9|685.1|370
1662094500000|2022-09-02 04:55:00|693.13|685.33|693.82|686.02|694.45|686.65|693.13|685.33|268
1662094800000|2022-09-02 05:00:00|693.8|686|692.9|685.1|694.21|686.41|692.57|684.77|404
1662095100000|2022-09-02 05:05:00|692.94|685.14|693.51|685.71|694.24|686.44|692.92|685.12|302
1662095400000|2022-09-02 05:10:00|693.47|685.67|692.6|684.8|693.97|686.17|691.85|684.05|265
1662095700000|2022-09-02 05:15:00|692.53|684.73|691.39|683.59|692.73|684.93|691.3|683.5|396
1662096000000|2022-09-02 05:20:00|691.42|683.62|691.72|683.92|692.17|684.37|691.39|683.59|304
1662096300000|2022-09-02 05:25:00|691.69|683.89|690.81|683.01|692.21|684.41|690.6|682.8|242
1662096600000|2022-09-02 05:30:00|690.8|683|690.43|682.63|691.14|683.34|690.36|682.56|366
1662096900000|2022-09-02 05:35:00|690.45|682.65|690.38|682.58|691.09|683.29|690.19|682.39|299
1662097200000|2022-09-02 05:40:00|690.4|682.6|689.97|682.17|691.62|683.82|689.63|681.83|270
1662097500000|2022-09-02 05:45:00|689.94|682.14|690.47|682.67|691.39|683.59|689.66|681.86|237
1662097800000|2022-09-02 05:50:00|690.46|682.66|691.8|684|692.1|684.3|690.34|682.54|317
1662098100000|2022-09-02 05:55:00|691.77|683.97|691.6|683.8|692.28|684.48|691.46|683.66|327
1662098400000|2022-09-02 06:00:00|691.58|683.78|689.58|681.78|691.64|683.84|688.98|681.18|516
1662098700000|2022-09-02 06:05:00|689.6|681.8|688.71|680.91|689.64|681.84|688.71|680.91|458
1662099000000|2022-09-02 06:10:00|688.66|680.86|689.6|681.8|690.44|682.64|687.82|680.02|406
1662099300000|2022-09-02 06:15:00|689.58|681.78|690.12|682.32|690.54|682.74|689.57|681.77|277
1662099600000|2022-09-02 06:20:00|689.93|682.13|690.16|682.36|690.44|682.64|689.18|681.38|338
1662099900000|2022-09-02 06:25:00|690.15|682.35|690.12|682.32|690.37|682.57|689.71|681.91|234
1662100200000|2022-09-02 06:30:00|690.09|682.29|691.48|683.68|691.85|684.05|689.9|682.1|212
1662100500000|2022-09-02 06:35:00|691.5|683.7|691.16|683.36|691.91|684.11|690.56|682.76|273
1662100800000|2022-09-02 06:40:00|691.22|683.42|691.23|683.43|691.44|683.64|690.8|683|234
1662101100000|2022-09-02 06:45:00|691.18|683.38|692.23|684.43|692.23|684.43|691.18|683.38|110
1662101400000|2022-09-02 06:50:00|692.22|684.42|691.85|684.05|692.89|685.09|691.79|683.99|208
1662101700000|2022-09-02 06:55:00|691.88|684.08|692.38|684.58|692.49|684.69|691.39|683.59|200
1662102000000|2022-09-02 07:00:00|692.39|684.59|690.45|682.65|692.83|685.03|690.25|682.45|379
1662102300000|2022-09-02 07:05:00|690.5|682.7|691.14|683.34|691.29|683.49|690.12|682.32|317
1662102600000|2022-09-02 07:10:00|691.18|683.38|690.27|682.47|691.57|683.77|689.5|681.7|303
1662102900000|2022-09-02 07:15:00|690.31|682.51|689.51|681.71|691.1|683.3|689.51|681.71|242
1662103200000|2022-09-02 07:20:00|689.56|681.76|690.2|682.4|690.55|682.75|689.51|681.71|201
1662103500000|2022-09-02 07:25:00|690.23|682.43|691.26|683.46|692.51|684.71|690.23|682.43|272
1662103800000|2022-09-02 07:30:00|691.33|683.53|690.45|682.65|692.05|684.25|690.41|682.61|278
1662104100000|2022-09-02 07:35:00|690.48|682.68|691.25|683.45|691.85|684.05|690.24|682.44|271
1662104400000|2022-09-02 07:40:00|691.26|683.46|691.48|683.68|691.72|683.92|691.05|683.25|177
1662104700000|2022-09-02 07:45:00|691.55|683.75|692.18|684.38|692.29|684.49|691.4|683.6|217
1662105000000|2022-09-02 07:50:00|692.17|684.37|692.14|684.34|692.27|684.47|691.6|683.8|220
1662105300000|2022-09-02 07:55:00|692.11|684.31|692.34|684.54|692.5|684.7|692.09|684.29|141
1662105600000|2022-09-02 08:00:00|692.33|684.53|693.32|685.52|694.08|686.28|692.27|684.47|221
1662105900000|2022-09-02 08:05:00|693.36|685.56|693.15|685.35|693.4|685.6|692.34|684.54|250
1662106200000|2022-09-02 08:10:00|693.18|685.38|693.04|685.24|693.51|685.71|692.85|685.05|258
1662106500000|2022-09-02 08:15:00|693.07|685.27|693.84|686.04|694.67|686.87|693.04|685.24|244
1662106800000|2022-09-02 08:20:00|693.81|686.01|694.11|686.31|694.52|686.72|693.43|685.63|243
1662107100000|2022-09-02 08:25:00|694.09|686.29|694.33|686.53|695.39|687.59|694.08|686.28|200
1662107400000|2022-09-02 08:30:00|694.36|686.56|692.07|684.27|694.94|687.14|692.07|684.27|325
1662107700000|2022-09-02 08:35:00|692.09|684.29|691.66|683.86|693.16|685.36|691.66|683.86|251
1662108000000|2022-09-02 08:40:00|691.67|683.87|690.57|682.77|691.84|684.04|690.1|682.3|430
1662108300000|2022-09-02 08:45:00|690.55|682.75|691.32|683.52|691.48|683.68|689.08|681.28|383
1662108600000|2022-09-02 08:50:00|691.3|683.5|690.74|682.94|691.47|683.67|690.68|682.88|211
1662108900000|2022-09-02 08:55:00|690.73|682.93|691.47|683.67|691.54|683.74|690.24|682.44|257
1662109200000|2022-09-02 09:00:00|691.37|683.57|690.94|683.14|692.06|684.26|690.89|683.09|288
1662109500000|2022-09-02 09:05:00|690.91|683.11|690.62|682.82|691.27|683.47|690.15|682.35|267
1662109800000|2022-09-02 09:10:00|690.6|682.8|691.17|683.37|691.39|683.59|690.6|682.8|242
1662110100000|2022-09-02 09:15:00|691.2|683.4|691.5|683.7|691.84|684.04|691.18|683.38|206
1662110400000|2022-09-02 09:20:00|691.55|683.75|693.41|685.61|693.91|686.11|691.4|683.6|318
1662110700000|2022-09-02 09:25:00|693.43|685.63|698.92|691.12|699.17|691.37|693.43|685.63|516
1662111000000|2022-09-02 09:30:00|698.96|691.16|695.97|688.17|699.71|691.91|695.94|688.14|514
1662111300000|2022-09-02 09:35:00|695.93|688.13|696.02|688.22|697.03|689.23|695.36|687.56|318
1662111600000|2022-09-02 09:40:00|696.03|688.23|695.82|688.02|696.15|688.35|695.62|687.82|223
1662111900000|2022-09-02 09:45:00|695.76|687.96|696.09|688.29|696.42|688.62|695.67|687.87|369
1662112200000|2022-09-02 09:50:00|696.06|688.26|695.8|688|696.61|688.81|695.45|687.65|504
1662112500000|2022-09-02 09:55:00|695.79|687.99|695.3|687.5|696.09|688.29|695.3|687.5|197
1662112800000|2022-09-02 10:00:00|695.31|687.51|696.9|689.1|698.6|690.8|695.3|687.5|356
1662113100000|2022-09-02 10:05:00|696.82|689.02|697.25|689.45|697.49|689.69|696.7|688.9|235
1662113400000|2022-09-02 10:10:00|697.28|689.48|698|690.2|698.27|690.47|697.28|689.48|290
1662113700000|2022-09-02 10:15:00|698.01|690.21|697.77|689.97|698.37|690.57|697.26|689.46|299
1662114000000|2022-09-02 10:20:00|697.75|689.95|695.4|687.6|698.52|690.72|695.37|687.57|298
1662114300000|2022-09-02 10:25:00|695.43|687.63|693.14|685.34|695.6|687.8|692.83|685.03|360
1662114600000|2022-09-02 10:30:00|693.19|685.39|689.72|681.92|693.39|685.59|689.15|681.35|440
1662114900000|2022-09-02 10:35:00|689.74|681.94|691.97|684.17|692.24|684.44|689.71|681.91|423
1662115200000|2022-09-02 10:40:00|691.96|684.16|691.05|683.25|691.96|684.16|690.64|682.84|368
1662115500000|2022-09-02 10:45:00|691.06|683.26|691.53|683.73|691.74|683.94|690.85|683.05|312
1662115800000|2022-09-02 10:50:00|691.61|683.81|693.37|685.57|693.42|685.62|691.32|683.52|310
1662116100000|2022-09-02 10:55:00|693.38|685.58|692.45|684.65|693.46|685.66|692.19|684.39|314
1662116400000|2022-09-02 11:00:00|692.46|684.66|691.9|684.1|694.84|687.04|691.6|683.8|498
1662116700000|2022-09-02 11:05:00|691.89|684.09|692.8|685|693.99|686.19|691.89|684.09|394
1662117000000|2022-09-02 11:10:00|692.85|685.05|692.38|684.58|693.32|685.52|690.5|682.7|457
1662117300000|2022-09-02 11:15:00|692.59|684.79|691.09|683.29|692.77|684.97|691.01|683.21|407
1662117600000|2022-09-02 11:20:00|691.06|683.26|689.15|681.35|691.24|683.44|688.46|680.66|396
1662117900000|2022-09-02 11:25:00|689.14|681.34|689.85|682.05|690.22|682.42|688.58|680.78|303
1662118200000|2022-09-02 11:30:00|689.83|682.03|689.63|681.83|689.84|682.04|687.87|680.07|367
1662118500000|2022-09-02 11:35:00|689.58|681.78|689.43|681.63|689.58|681.78|688.34|680.54|350
1662118800000|2022-09-02 11:40:00|689.45|681.65|694.84|687.04|698.38|690.58|689.04|681.24|396
1662119100000|2022-09-02 11:45:00|695.2|687.4|696.55|688.75|698.24|690.44|692.75|684.95|458
1662119400000|2022-09-02 11:50:00|696.56|688.76|697.88|690.08|698.74|690.94|696.44|688.64|517
1662119700000|2022-09-02 11:55:00|697.97|690.17|697.08|689.28|697.97|690.17|696.54|688.74|433
1662120000000|2022-09-02 12:00:00|697.05|689.25|696.92|689.12|698.67|690.87|696.61|688.81|497
1662120300000|2022-09-02 12:05:00|696.91|689.11|698.19|690.39|698.89|691.09|696.83|689.03|445
1662120600000|2022-09-02 12:10:00|698.29|690.49|695.98|688.18|698.29|690.49|695.51|687.71|599
1662120900000|2022-09-02 12:15:00|695.97|688.17|694.27|686.47|696.11|688.31|692.92|685.12|662
1662121200000|2022-09-02 12:20:00|694.29|686.49|698.93|691.13|699.64|691.84|694.29|686.49|534
1662121500000|2022-09-02 12:25:00|698.91|691.11|697.67|689.87|701|693.2|694.51|686.71|718
1662121800000|2022-09-02 12:30:00|697.68|689.88|706.15|698.35|707.59|699.79|697.67|689.87|796
1662122100000|2022-09-02 12:35:00|706.17|698.37|716.63|708.83|718.66|710.86|706.17|698.37|779
1662122400000|2022-09-02 12:40:00|716.77|708.97|713.94|706.14|717.57|709.77|712.95|705.15|758
1662122700000|2022-09-02 12:45:00|713.75|705.95|713.02|705.22|714.73|706.93|709.69|701.89|718
1662123000000|2022-09-02 12:50:00|712.94|705.14|714.94|707.14|717.01|709.21|712.92|705.12|689
1662123300000|2022-09-02 12:55:00|714.95|707.15|713.5|705.7|716.59|708.79|712.5|704.7|650
1662123600000|2022-09-02 13:00:00|713.54|705.74|716.53|708.73|716.87|709.07|712.97|705.17|623
1662123900000|2022-09-02 13:05:00|716.52|708.72|719.22|711.42|719.78|711.98|715.74|707.94|607
1662124200000|2022-09-02 13:10:00|719.32|711.52|716.56|708.76|719.73|711.93|716.56|708.76|560
1662124500000|2022-09-02 13:15:00|716.8|709|720.24|712.44|720.24|712.44|716.79|708.99|562
1662124800000|2022-09-02 13:20:00|720.26|712.46|719.62|711.82|721.18|713.38|718.82|711.02|593
1662125100000|2022-09-02 13:25:00|719.71|711.91|722.94|715.14|725.01|717.21|719.48|711.68|566
1662125400000|2022-09-02 13:30:00|722.93|715.13|721.87|714.07|723.12|715.32|718.49|710.69|682
1662125700000|2022-09-02 13:35:00|721.67|713.87|722.23|714.43|724.67|716.87|721.54|713.74|665
1662126000000|2022-09-02 13:40:00|722.2|714.4|719.62|711.82|722.46|714.66|719.36|711.56|618
1662126300000|2022-09-02 13:45:00|719.54|711.74|721.64|713.84|722.5|714.7|718.74|710.94|585
1662126600000|2022-09-02 13:50:00|721.69|713.89|721.3|713.5|723.9|716.1|721.18|713.38|599
1662126900000|2022-09-02 13:55:00|721.29|713.49|721.34|713.54|724.2|716.4|719.81|712.01|586
1662127200000|2022-09-02 14:00:00|721.29|713.49|718.42|710.62|722.28|714.48|718.2|710.4|589
1662127500000|2022-09-02 14:05:00|718.41|710.61|719.83|712.03|720.08|712.28|716.68|708.88|581
1662127800000|2022-09-02 14:10:00|719.85|712.05|721.18|713.38|722.13|714.33|719.85|712.05|500
1662128100000|2022-09-02 14:15:00|721.12|713.32|720.78|712.98|722.86|715.06|720.69|712.89|558
1662128400000|2022-09-02 14:20:00|720.79|712.99|720.58|712.78|722.16|714.36|720.58|712.78|508
1662128700000|2022-09-02 14:25:00|720.54|712.74|721.03|713.23|721.91|714.11|719.91|712.11|503
1662129000000|2022-09-02 14:30:00|721.09|713.29|722.02|714.22|723.05|715.25|720.95|713.15|452
1662129300000|2022-09-02 14:35:00|722.01|714.21|724.22|716.42|725.21|717.41|721.97|714.17|517
1662129600000|2022-09-02 14:40:00|724.23|716.43|722.86|715.06|724.52|716.72|722.84|715.04|512
1662129900000|2022-09-02 14:45:00|722.81|715.01|721.6|713.8|722.85|715.05|721.02|713.22|509
1662130200000|2022-09-02 14:50:00|721.59|713.79|721.44|713.64|722.58|714.78|721.18|713.38|513
1662130500000|2022-09-02 14:55:00|721.43|713.63|720.29|712.49|721.78|713.98|719.53|711.73|463
1662130800000|2022-09-02 15:00:00|720.34|712.54|722.54|714.74|722.68|714.88|720.18|712.38|504
1662131100000|2022-09-02 15:05:00|722.55|714.75|721.34|713.54|722.79|714.99|720.92|713.12|398
1662131400000|2022-09-02 15:10:00|721.35|713.55|722.17|714.37|722.71|714.91|720.75|712.95|443
1662131700000|2022-09-02 15:15:00|722.14|714.34|722.68|714.88|722.75|714.95|720.91|713.11|410
1662132000000|2022-09-02 15:20:00|722.67|714.87|722.66|714.86|723.54|715.74|722.46|714.66|401
1662132300000|2022-09-02 15:25:00|722.64|714.84|722.4|714.6|722.71|714.91|721.38|713.58|386
1662132600000|2022-09-02 15:30:00|722.3|714.5|722.86|715.06|723.88|716.08|722.26|714.46|390
1662132900000|2022-09-02 15:35:00|722.85|715.05|723.33|715.53|724.04|716.24|722.62|714.82|416
1662133200000|2022-09-02 15:40:00|723.35|715.55|721.73|713.93|723.71|715.91|721.6|713.8|418
1662133500000|2022-09-02 15:45:00|721.74|713.94|721.87|714.07|723.24|715.44|721.44|713.64|445
1662133800000|2022-09-02 15:50:00|721.93|714.13|722.84|715.04|723.54|715.74|721.75|713.95|470
1662134100000|2022-09-02 15:55:00|722.79|714.99|722.34|714.54|723.17|715.37|721.9|714.1|349
1662134400000|2022-09-02 16:00:00|722.22|714.42|723.87|716.07|727.47|719.67|722.22|714.42|593
1662134700000|2022-09-02 16:05:00|723.88|716.08|723.78|715.98|724.27|716.47|723.07|715.27|449
1662135000000|2022-09-02 16:10:00|723.79|715.99|722.48|714.68|724.42|716.62|722.27|714.47|423
1662135300000|2022-09-02 16:15:00|722.44|714.64|718.96|711.16|722.44|714.64|718.83|711.03|522
1662135600000|2022-09-02 16:20:00|718.97|711.17|718.26|710.46|719.14|711.34|716.89|709.09|505
1662135900000|2022-09-02 16:25:00|718.22|710.42|717.34|709.54|718.35|710.55|716.92|709.12|451
1662136200000|2022-09-02 16:30:00|717.28|709.48|716.1|708.3|718.27|710.47|714.7|706.9|575
1662136500000|2022-09-02 16:35:00|716.06|708.26|716.59|708.79|717.15|709.35|713.39|705.59|548
1662136800000|2022-09-02 16:40:00|716.3|708.5|712.91|705.11|717|709.2|712.78|704.98|547
1662137100000|2022-09-02 16:45:00|712.87|705.07|712.87|705.07|713.93|706.13|711.88|704.08|524
1662137400000|2022-09-02 16:50:00|712.89|705.09|712.4|704.6|713.57|705.77|710.68|702.88|562
1662137700000|2022-09-02 16:55:00|712.64|704.84|712.97|705.17|713.07|705.27|711.33|703.53|499
1662138000000|2022-09-02 17:00:00|712.94|705.14|711.58|703.78|713.66|705.86|710.68|702.88|556
1662138300000|2022-09-02 17:05:00|711.55|703.75|710.13|702.33|712.11|704.31|709.5|701.7|534
1662138600000|2022-09-02 17:10:00|710.06|702.26|711.11|703.31|711.11|703.31|709.09|701.29|492
1662138900000|2022-09-02 17:15:00|711.12|703.32|712.69|704.89|713.16|705.36|709.94|702.14|569
1662139200000|2022-09-02 17:20:00|712.66|704.86|706.06|698.26|712.69|704.89|705.63|697.83|596
1662139500000|2022-09-02 17:25:00|705.92|698.12|704.15|696.35|706.16|698.36|703.75|695.95|588
1662139800000|2022-09-02 17:30:00|704.21|696.41|704.43|696.63|704.58|696.78|701.82|694.02|526
1662140100000|2022-09-02 17:35:00|704.41|696.61|704.29|696.49|705.35|697.55|703.75|695.95|483
1662140400000|2022-09-02 17:40:00|704.07|696.27|704.12|696.32|704.42|696.62|702.95|695.15|445
1662140700000|2022-09-02 17:45:00|704.11|696.31|703.46|695.66|706.32|698.52|703.31|695.51|497
1662141000000|2022-09-02 17:50:00|703.41|695.61|702.37|694.57|704.33|696.53|701.65|693.85|461
1662141300000|2022-09-02 17:55:00|702.38|694.58|701.21|693.41|702.38|694.58|701|693.2|421
1662141600000|2022-09-02 18:00:00|701.19|693.39|701.15|693.35|701.54|693.74|700.06|692.26|458
1662141900000|2022-09-02 18:05:00|701|693.2|703.51|695.71|703.53|695.73|700.93|693.13|452
1662142200000|2022-09-02 18:10:00|703.53|695.73|699.11|691.31|703.78|695.98|699.02|691.22|452
1662142500000|2022-09-02 18:15:00|699.1|691.3|698|690.2|699.11|691.31|697.01|689.21|537
1662142800000|2022-09-02 18:20:00|698.02|690.22|697.31|689.51|698.36|690.56|696.17|688.37|458
1662143100000|2022-09-02 18:25:00|697.32|689.52|700.56|692.76|700.63|692.83|697.1|689.3|499
1662143400000|2022-09-02 18:30:00|700.51|692.71|698.3|690.5|700.62|692.82|697.53|689.73|444
1662143700000|2022-09-02 18:35:00|698.29|690.49|701.1|693.3|701.27|693.47|698.29|690.49|462
1662144000000|2022-09-02 18:40:00|701.09|693.29|701.66|693.86|702.42|694.62|700.74|692.94|439
1662144300000|2022-09-02 18:45:00|701.62|693.82|699.58|691.78|701.64|693.84|698.57|690.77|381
1662144600000|2022-09-02 18:50:00|699.53|691.73|700.66|692.86|701.77|693.97|699.38|691.58|407
1662144900000|2022-09-02 18:55:00|700.63|692.83|700.01|692.21|700.64|692.84|699.43|691.63|403
1662145200000|2022-09-02 19:00:00|700|692.2|700.12|692.32|701|693.2|699.62|691.82|368
1662145500000|2022-09-02 19:05:00|700.13|692.33|699.53|691.73|700.36|692.56|698.99|691.19|312
1662145800000|2022-09-02 19:10:00|699.52|691.72|699.16|691.36|700.09|692.29|698.67|690.87|356
1662146100000|2022-09-02 19:15:00|699.17|691.37|697.13|689.33|699.92|692.12|696.87|689.07|359
1662146400000|2022-09-02 19:20:00|697.15|689.35|690.63|682.83|698.67|690.87|690.15|682.35|532
1662146700000|2022-09-02 19:25:00|690.67|682.87|691.65|683.85|692.15|684.35|689.27|681.47|554
1662147000000|2022-09-02 19:30:00|691.6|683.8|686.28|678.48|691.61|683.81|686.27|678.47|514
1662147300000|2022-09-02 19:35:00|686.26|678.46|685.92|678.12|686.34|678.54|684.88|677.08|510
1662147600000|2022-09-02 19:40:00|685.91|678.11|683.99|676.19|685.94|678.14|682.69|674.89|510
1662147900000|2022-09-02 19:45:00|684|676.2|685.12|677.32|685.32|677.52|682.87|675.07|556
1662148200000|2022-09-02 19:50:00|685.13|677.33|686.38|678.58|686.5|678.7|685.13|677.33|528
1662148500000|2022-09-02 19:55:00|686.33|678.53|687.64|679.84|688.11|680.31|686.06|678.26|515
1662148800000|2022-09-02 20:00:00|687.73|679.93|685.9|678.1|687.85|680.05|685.67|677.87|412
1662149100000|2022-09-02 20:05:00|685.89|678.09|687.55|679.75|687.65|679.85|685.7|677.9|245
1662149400000|2022-09-02 20:10:00|687.56|679.76|688.82|681.02|689.23|681.43|687.56|679.76|295
1662149700000|2022-09-02 20:15:00|688.81|681.01|688.84|681.04|689.37|681.57|688.54|680.74|255
1662150000000|2022-09-02 20:20:00|688.83|681.03|688.35|680.55|688.83|681.03|686.63|678.83|325
1662150300000|2022-09-02 20:25:00|688.34|680.54|688.57|680.77|688.89|681.09|688.07|680.27|237
1662150600000|2022-09-02 20:30:00|688.58|680.78|688.88|681.08|688.96|681.16|688.44|680.64|250
1662150900000|2022-09-02 20:35:00|688.89|681.09|688.67|680.87|688.96|681.16|688.1|680.3|173
1662151200000|2022-09-02 20:40:00|688.7|680.9|688.4|680.6|688.77|680.97|688.13|680.33|181
1662151500000|2022-09-02 20:45:00|688.54|680.74|689.54|681.74|690.04|682.24|688.53|680.73|249
1662151800000|2022-09-02 20:50:00|689.57|681.77|689.3|681.5|689.97|682.17|688.73|680.93|147
1662152100000|2022-09-02 20:55:00|689.28|681.48|692.11|684.31|692.15|684.35|689.28|681.48|303
1662188400000|2022-09-03 07:00:00|695.07|687.27|694.3|686.5|695.4|687.6|694.29|686.49|220
1662188700000|2022-09-03 07:05:00|694.33|686.53|693.87|686.07|694.35|686.55|693.76|685.96|243
1662189000000|2022-09-03 07:10:00|693.86|686.06|693.45|685.65|693.87|686.07|693.15|685.35|213
1662189300000|2022-09-03 07:15:00|693.43|685.63|693.64|685.84|694.17|686.37|692.96|685.16|248
1662189600000|2022-09-03 07:20:00|693.65|685.85|693.89|686.09|693.99|686.19|693.14|685.34|158
1662189900000|2022-09-03 07:25:00|693.87|686.07|694.02|686.22|694.11|686.31|693.56|685.76|130
1662190200000|2022-09-03 07:30:00|694.07|686.27|694.36|686.56|694.69|686.89|694.03|686.23|165
1662190500000|2022-09-03 07:35:00|694.35|686.55|694.33|686.53|694.43|686.63|693.99|686.19|120
1662190800000|2022-09-03 07:40:00|694.37|686.57|691.33|683.53|694.39|686.59|691.3|683.5|264
1662191100000|2022-09-03 07:45:00|691.47|683.67|684.75|676.95|692.12|684.32|684.75|676.95|451
1662191400000|2022-09-03 07:50:00|684.76|676.96|681.92|674.12|684.88|677.08|679.78|671.98|635
1662191700000|2022-09-03 07:55:00|681.94|674.14|686.21|678.41|687.06|679.26|681.94|674.14|519
1662192000000|2022-09-03 08:00:00|686.22|678.42|684.73|676.93|686.22|678.42|683.82|676.02|442
1662192300000|2022-09-03 08:05:00|684.72|676.92|685.24|677.44|686.56|678.76|684.3|676.5|379
1662192600000|2022-09-03 08:10:00|685.22|677.42|684.23|676.43|685.71|677.91|683.24|675.44|348
1662192900000|2022-09-03 08:15:00|684.2|676.4|685.71|677.91|686.23|678.43|683.71|675.91|283
1662193200000|2022-09-03 08:20:00|685.74|677.94|685.77|677.97|685.82|678.02|684.75|676.95|264
1662193500000|2022-09-03 08:25:00|685.75|677.95|686.9|679.1|687.84|680.04|685.57|677.77|341
1662193800000|2022-09-03 08:30:00|686.92|679.12|686.92|679.12|687.17|679.37|686.35|678.55|225
1662194100000|2022-09-03 08:35:00|686.91|679.11|685.68|677.88|687.14|679.34|685.67|677.87|238
1662194400000|2022-09-03 08:40:00|685.66|677.86|686.41|678.61|686.58|678.78|685.16|677.36|294
1662194700000|2022-09-03 08:45:00|686.39|678.59|685.99|678.19|686.39|678.59|685.27|677.47|222
1662195000000|2022-09-03 08:50:00|686.02|678.22|684.87|677.07|686.34|678.54|684.87|677.07|308
1662195300000|2022-09-03 08:55:00|684.88|677.08|685.31|677.51|685.67|677.87|684.08|676.28|327
1662195600000|2022-09-03 09:00:00|685.32|677.52|686.98|679.18|687.15|679.35|683.59|675.79|432
1662195900000|2022-09-03 09:05:00|686.97|679.17|686.82|679.02|687.44|679.64|685.8|678|437
1662196200000|2022-09-03 09:10:00|686.87|679.07|686.69|678.89|687.11|679.31|686.51|678.71|292
1662196500000|2022-09-03 09:15:00|686.72|678.92|687.42|679.62|687.52|679.72|686.25|678.45|328
1662196800000|2022-09-03 09:20:00|687.4|679.6|687.57|679.77|687.74|679.94|686.56|678.76|341
1662197100000|2022-09-03 09:25:00|687.59|679.79|688.06|680.26|688.32|680.52|687.58|679.78|270
1662197400000|2022-09-03 09:30:00|688.08|680.28|689.1|681.3|689.49|681.69|687.98|680.18|341
1662197700000|2022-09-03 09:35:00|689.09|681.29|688.21|680.41|689.14|681.34|687.83|680.03|256
1662198000000|2022-09-03 09:40:00|688.2|680.4|687.13|679.33|688.24|680.44|686.83|679.03|291
1662198300000|2022-09-03 09:45:00|687.12|679.32|686.94|679.14|687.22|679.42|686.9|679.1|210
1662198600000|2022-09-03 09:50:00|686.95|679.15|687.93|680.13|687.95|680.15|686.24|678.44|314
1662198900000|2022-09-03 09:55:00|687.91|680.11|688.29|680.49|689.07|681.27|687.88|680.08|266
1662199200000|2022-09-03 10:00:00|688.32|680.52|689.79|681.99|690.07|682.27|688.32|680.52|385
1662199500000|2022-09-03 10:05:00|689.78|681.98|690.45|682.65|690.69|682.89|689.4|681.6|268
1662199800000|2022-09-03 10:10:00|690.46|682.66|690.5|682.7|690.67|682.87|689.34|681.54|340
1662200100000|2022-09-03 10:15:00|690.54|682.74|689.58|681.78|690.74|682.94|689.5|681.7|262
1662200400000|2022-09-03 10:20:00|689.59|681.79|690.17|682.37|690.24|682.44|689.29|681.49|253
1662200700000|2022-09-03 10:25:00|690.14|682.34|689.96|682.16|690.18|682.38|689.04|681.24|311
1662201000000|2022-09-03 10:30:00|689.98|682.18|689.01|681.21|689.98|682.18|688.92|681.12|221
1662201300000|2022-09-03 10:35:00|689.02|681.22|687.66|679.86|689.03|681.23|687.06|679.26|319
1662201600000|2022-09-03 10:40:00|687.67|679.87|686.93|679.13|687.93|680.13|686.85|679.05|286
1662201900000|2022-09-03 10:45:00|686.92|679.12|686.96|679.16|687.35|679.55|686.42|678.62|238
1662202200000|2022-09-03 10:50:00|686.91|679.11|688.59|680.79|688.59|680.79|686.85|679.05|419
1662202500000|2022-09-03 10:55:00|688.61|680.81|688.98|681.18|689.97|682.17|688.59|680.79|354
1662202800000|2022-09-03 11:00:00|688.93|681.13|688.55|680.75|689.31|681.51|688.53|680.73|279
1662203100000|2022-09-03 11:05:00|688.53|680.73|687.95|680.15|688.53|680.73|687.74|679.94|353
1662203400000|2022-09-03 11:10:00|687.96|680.16|689.17|681.37|689.37|681.57|687.86|680.06|270
1662203700000|2022-09-03 11:15:00|689.19|681.39|686.19|678.39|689.19|681.39|685.99|678.19|441
1662204000000|2022-09-03 11:20:00|686.21|678.41|687.78|679.98|687.83|680.03|685.65|677.85|333
1662204300000|2022-09-03 11:25:00|687.77|679.97|688.15|680.35|688.15|680.35|686.71|678.91|357
1662204600000|2022-09-03 11:30:00|688.26|680.46|686.99|679.19|688.3|680.5|686.98|679.18|394
1662204900000|2022-09-03 11:35:00|686.97|679.17|686.65|678.85|687.59|679.79|686.59|678.79|343
1662205200000|2022-09-03 11:40:00|686.66|678.86|686.93|679.13|687.19|679.39|686.61|678.81|426
1662205500000|2022-09-03 11:45:00|686.94|679.14|685.14|677.34|687.12|679.32|684.9|677.1|485
1662205800000|2022-09-03 11:50:00|685.11|677.31|684.49|676.69|685.33|677.53|684.06|676.26|428
1662206100000|2022-09-03 11:55:00|684.48|676.68|687.07|679.27|687.27|679.47|684.43|676.63|312
1662206400000|2022-09-03 12:00:00|687.08|679.28|686.56|678.76|687.08|679.28|685.78|677.98|295
1662206700000|2022-09-03 12:05:00|686.58|678.78|687.48|679.68|687.68|679.88|686.58|678.78|240
1662207000000|2022-09-03 12:10:00|687.49|679.69|689.91|682.11|689.93|682.13|687.42|679.62|377
1662207300000|2022-09-03 12:15:00|689.93|682.13|689.85|682.05|690.44|682.64|689.38|681.58|375
1662207600000|2022-09-03 12:20:00|689.87|682.07|689.79|681.99|690.1|682.3|689.3|681.5|261
1662207900000|2022-09-03 12:25:00|689.8|682|689.96|682.16|690.28|682.48|689.74|681.94|252
1662208200000|2022-09-03 12:30:00|689.97|682.17|690.08|682.28|691.25|683.45|689.94|682.14|228
1662208500000|2022-09-03 12:35:00|689.92|682.12|688.88|681.08|690.69|682.89|688.8|681|223
1662208800000|2022-09-03 12:40:00|688.84|681.04|688.97|681.17|689.52|681.72|688.33|680.53|221
1662209100000|2022-09-03 12:45:00|688.94|681.14|689.5|681.7|689.61|681.81|688.21|680.41|243
1662209400000|2022-09-03 12:50:00|689.48|681.68|688.82|681.02|689.67|681.87|688.82|681.02|188
1662209700000|2022-09-03 12:55:00|688.81|681.01|689.67|681.87|689.79|681.99|688.78|680.98|222
1662210000000|2022-09-03 13:00:00|689.66|681.86|689.5|681.7|689.79|681.99|689.04|681.24|183
1662210300000|2022-09-03 13:05:00|689.47|681.67|690.22|682.42|690.28|682.48|689.29|681.49|258
1662210600000|2022-09-03 13:10:00|690.21|682.41|689.1|681.3|690.3|682.5|688.9|681.1|278
1662210900000|2022-09-03 13:15:00|689.02|681.22|689.92|682.12|690.03|682.23|688.87|681.07|254
1662211200000|2022-09-03 13:20:00|689.94|682.14|688.57|680.77|690.16|682.36|688.48|680.68|240
1662211500000|2022-09-03 13:25:00|688.51|680.71|688.51|680.71|688.83|681.03|688.32|680.52|162
1662211800000|2022-09-03 13:30:00|688.5|680.7|689.48|681.68|689.7|681.9|688.17|680.37|199
1662212100000|2022-09-03 13:35:00|689.49|681.69|689.37|681.57|690.06|682.26|689.33|681.53|181
1662212400000|2022-09-03 13:40:00|689.38|681.58|690.56|682.76|690.77|682.97|689.38|681.58|221
1662212700000|2022-09-03 13:45:00|690.51|682.71|692.1|684.3|692.48|684.68|690.44|682.64|423
1662213000000|2022-09-03 13:50:00|692.09|684.29|690.12|682.32|692.28|684.48|690.09|682.29|352
1662213300000|2022-09-03 13:55:00|690.05|682.25|690.49|682.69|690.66|682.86|689.91|682.11|220
1662213600000|2022-09-03 14:00:00|690.48|682.68|689.75|681.95|690.88|683.08|689.6|681.8|410
1662213900000|2022-09-03 14:05:00|689.69|681.89|689.42|681.62|690.1|682.3|689.33|681.53|313
1662214200000|2022-09-03 14:10:00|689.43|681.63|688.73|680.93|689.46|681.66|688.48|680.68|180
1662214500000|2022-09-03 14:15:00|688.75|680.95|688.14|680.34|688.77|680.97|687.81|680.01|214
1662214800000|2022-09-03 14:20:00|688.13|680.33|687.56|679.76|688.15|680.35|687.56|679.76|184
1662215100000|2022-09-03 14:25:00|687.57|679.77|685.9|678.1|687.61|679.81|685.72|677.92|342
1662215400000|2022-09-03 14:30:00|685.89|678.09|686.9|679.1|687.15|679.35|685.59|677.79|423
1662215700000|2022-09-03 14:35:00|686.89|679.09|687.04|679.24|687.55|679.75|686.78|678.98|274
1662216000000|2022-09-03 14:40:00|687.08|679.28|687.8|680|687.98|680.18|687.02|679.22|202
1662216300000|2022-09-03 14:45:00|687.91|680.11|688.05|680.25|688.39|680.59|687.76|679.96|258
1662216600000|2022-09-03 14:50:00|688.03|680.23|688.01|680.21|688.75|680.95|687.85|680.05|239
1662216900000|2022-09-03 14:55:00|688.03|680.23|687.17|679.37|688.04|680.24|687.04|679.24|278
1662217200000|2022-09-03 15:00:00|687.07|679.27|685.45|677.65|687.26|679.46|684.51|676.71|332
1662217500000|2022-09-03 15:05:00|685.42|677.62|687.63|679.83|687.66|679.86|685.42|677.62|415
1662217800000|2022-09-03 15:10:00|687.76|679.96|685.73|677.93|687.76|679.96|685.5|677.7|375
1662218100000|2022-09-03 15:15:00|685.78|677.98|686.5|678.7|686.6|678.8|684.94|677.14|325
1662218400000|2022-09-03 15:20:00|686.48|678.68|685.21|677.41|686.55|678.75|685.13|677.33|379
1662218700000|2022-09-03 15:25:00|685.22|677.42|685.8|678|686.3|678.5|685.19|677.39|315
1662219000000|2022-09-03 15:30:00|685.78|677.98|685.87|678.07|686.12|678.32|685.32|677.52|408
1662219300000|2022-09-03 15:35:00|685.86|678.06|685.48|677.68|686.78|678.98|685.37|677.57|389
1662219600000|2022-09-03 15:40:00|685.39|677.59|685.48|677.68|686.07|678.27|685.18|677.38|421
1662219900000|2022-09-03 15:45:00|685.47|677.67|684.26|676.46|685.96|678.16|683.8|676|475
1662220200000|2022-09-03 15:50:00|684.28|676.48|683.73|675.93|684.63|676.83|683.44|675.64|485
1662220500000|2022-09-03 15:55:00|683.71|675.91|685.18|677.38|685.18|677.38|683.68|675.88|320
1662220800000|2022-09-03 16:00:00|685.16|677.36|685.91|678.11|685.91|678.11|683.76|675.96|445
1662221100000|2022-09-03 16:05:00|685.89|678.09|685.98|678.18|686.72|678.92|685.6|677.8|413
1662221400000|2022-09-03 16:10:00|685.99|678.19|684.55|676.75|686.03|678.23|684.07|676.27|311
1662221700000|2022-09-03 16:15:00|684.52|676.72|685.27|677.47|685.69|677.89|684.29|676.49|363
1662222000000|2022-09-03 16:20:00|685.28|677.48|685.62|677.82|685.74|677.94|684.85|677.05|308
1662222300000|2022-09-03 16:25:00|685.61|677.81|685.35|677.55|685.76|677.96|685.04|677.24|252
1662222600000|2022-09-03 16:30:00|685.34|677.54|686.92|679.12|686.93|679.13|685.08|677.28|406
1662222900000|2022-09-03 16:35:00|686.91|679.11|687.34|679.54|687.58|679.78|686.9|679.1|369
1662223200000|2022-09-03 16:40:00|687.35|679.55|686.78|678.98|687.43|679.63|686.37|678.57|332
1662223500000|2022-09-03 16:45:00|686.79|678.99|686.78|678.98|687.25|679.45|686.7|678.9|303
1662223800000|2022-09-03 16:50:00|686.77|678.97|686.56|678.76|686.79|678.99|685.37|677.57|483
1662224100000|2022-09-03 16:55:00|686.54|678.74|686.2|678.4|687.03|679.23|686.18|678.38|399
1662224400000|2022-09-03 17:00:00|686.21|678.41|685|677.2|686.44|678.64|684.79|676.99|454
1662224700000|2022-09-03 17:05:00|685.02|677.22|684.69|676.89|685.03|677.23|684.08|676.28|410
1662225000000|2022-09-03 17:10:00|684.68|676.88|684.18|676.38|684.74|676.94|683.99|676.19|408
1662225300000|2022-09-03 17:15:00|684.12|676.32|683.53|675.73|684.3|676.5|683.02|675.22|406
1662225600000|2022-09-03 17:20:00|683.58|675.78|684.23|676.43|684.35|676.55|683.18|675.38|399
1662225900000|2022-09-03 17:25:00|684.19|676.39|683.65|675.85|684.32|676.52|683.24|675.44|368
1662226200000|2022-09-03 17:30:00|683.64|675.84|684.28|676.48|684.32|676.52|682.15|674.35|289
1662226500000|2022-09-03 17:35:00|684.29|676.49|684.5|676.7|684.61|676.81|683.42|675.62|369
1662226800000|2022-09-03 17:40:00|684.49|676.69|684.31|676.51|684.59|676.79|683.96|676.16|323
1662227100000|2022-09-03 17:45:00|684.37|676.57|684.85|677.05|685.23|677.43|684.24|676.44|309
1662227400000|2022-09-03 17:50:00|684.84|677.04|685.73|677.93|685.75|677.95|684.8|677|340
1662227700000|2022-09-03 17:55:00|685.8|678|686.05|678.25|686.16|678.36|685.44|677.64|372
1662228000000|2022-09-03 18:00:00|686.03|678.23|686.02|678.22|686.26|678.46|685.75|677.95|365
1662228300000|2022-09-03 18:05:00|685.98|678.18|685.99|678.19|686.2|678.4|685.41|677.61|317
1662228600000|2022-09-03 18:10:00|686.04|678.24|685.21|677.41|686.27|678.47|685.01|677.21|259
1662228900000|2022-09-03 18:15:00|685.2|677.4|685.71|677.91|686.19|678.39|685.15|677.35|215
1662229200000|2022-09-03 18:20:00|685.72|677.92|685.93|678.13|685.99|678.19|685.34|677.54|220
1662229500000|2022-09-03 18:25:00|685.92|678.12|685.37|677.57|685.92|678.12|685.33|677.53|163
1662229800000|2022-09-03 18:30:00|685.38|677.58|685.18|677.38|685.38|677.58|684.74|676.94|219
1662230100000|2022-09-03 18:35:00|685.16|677.36|685.14|677.34|685.24|677.44|684.78|676.98|241
1662230400000|2022-09-03 18:40:00|685.13|677.33|686.1|678.3|686.1|678.3|685.13|677.33|214
1662230700000|2022-09-03 18:45:00|686.09|678.29|686.12|678.32|686.15|678.35|685.71|677.91|183
1662231000000|2022-09-03 18:50:00|686.1|678.3|684.7|676.9|686.11|678.31|682.39|674.59|444
1662231300000|2022-09-03 18:55:00|684.76|676.96|684.04|676.24|684.76|676.96|683.64|675.84|337
1662231600000|2022-09-03 19:00:00|684.05|676.25|683.31|675.51|684.1|676.3|682.65|674.85|343
1662231900000|2022-09-03 19:05:00|683.35|675.55|682.38|674.58|683.38|675.58|682.33|674.53|316
1662232200000|2022-09-03 19:10:00|682.37|674.57|679.03|671.23|682.42|674.62|676.24|668.44|551
1662232500000|2022-09-03 19:15:00|679.02|671.22|680.18|672.38|680.22|672.42|678.32|670.52|391
1662232800000|2022-09-03 19:20:00|680.2|672.4|685.08|677.28|685.68|677.88|680.2|672.4|529
1662233100000|2022-09-03 19:25:00|685.01|677.21|685.25|677.45|685.95|678.15|684.79|676.99|447
1662233400000|2022-09-03 19:30:00|685.27|677.47|687.33|679.53|688.01|680.21|685.27|677.47|537
1662233700000|2022-09-03 19:35:00|687.32|679.52|686.65|678.85|687.35|679.55|685.83|678.03|315
1662234000000|2022-09-03 19:40:00|686.64|678.84|685.79|677.99|686.95|679.15|685.47|677.67|407
1662234300000|2022-09-03 19:45:00|685.75|677.95|683.42|675.62|685.75|677.95|682.19|674.39|424
1662234600000|2022-09-03 19:50:00|683.43|675.63|682.68|674.88|684.15|676.35|682.67|674.87|282
1662234900000|2022-09-03 19:55:00|682.69|674.89|682.94|675.14|683.39|675.59|682.29|674.49|308
1662235200000|2022-09-03 20:00:00|682.92|675.12|683.21|675.41|683.21|675.41|682.22|674.42|310
1662235500000|2022-09-03 20:05:00|683.22|675.42|683.76|675.96|684.4|676.6|683.22|675.42|253
1662235800000|2022-09-03 20:10:00|683.79|675.99|682.81|675.01|684.47|676.67|682.16|674.36|312
1662236100000|2022-09-03 20:15:00|682.83|675.03|683.67|675.87|683.98|676.18|682.15|674.35|265
1662236400000|2022-09-03 20:20:00|683.68|675.88|683.5|675.7|683.86|676.06|682.99|675.19|175
1662236700000|2022-09-03 20:25:00|683.49|675.69|683.23|675.43|683.84|676.04|682.94|675.14|204
1662237000000|2022-09-03 20:30:00|683.21|675.41|681.83|674.03|683.21|675.41|681.29|673.49|241
1662237300000|2022-09-03 20:35:00|681.82|674.02|682.5|674.7|682.72|674.92|681.52|673.72|229
1662237600000|2022-09-03 20:40:00|682.44|674.64|683.83|676.03|684.09|676.29|682.08|674.28|315
1662237900000|2022-09-03 20:45:00|683.85|676.05|683.51|675.71|684.19|676.39|683.33|675.53|257
1662238200000|2022-09-03 20:50:00|683.42|675.62|683.76|675.96|684.02|676.22|683.34|675.54|156
1662238500000|2022-09-03 20:55:00|683.75|675.95|683.93|676.13|684.48|676.68|683.67|675.87|197
1662238800000|2022-09-03 21:00:00|683.9|676.1|683.98|676.18|684.47|676.67|683.79|675.99|211
1662239100000|2022-09-03 21:05:00|683.99|676.19|684.41|676.61|684.52|676.72|683.66|675.86|135
1662239400000|2022-09-03 21:10:00|684.43|676.63|685.5|677.7|685.51|677.71|684.16|676.36|137
1662239700000|2022-09-03 21:15:00|685.51|677.71|685.08|677.28|685.51|677.71|685.02|677.22|118
1662240000000|2022-09-03 21:20:00|685.09|677.29|685.61|677.81|685.61|677.81|685.02|677.22|162
1662240300000|2022-09-03 21:25:00|685.68|677.88|685.37|677.57|685.74|677.94|685.22|677.42|158
1662240600000|2022-09-03 21:30:00|685.4|677.6|685.64|677.84|685.7|677.9|685.37|677.57|135
1662240900000|2022-09-03 21:35:00|685.62|677.82|685.57|677.77|685.71|677.91|685.57|677.77|58
1662241200000|2022-09-03 21:40:00|685.58|677.78|684.76|676.96|685.62|677.82|684.76|676.96|81
1662241500000|2022-09-03 21:45:00|684.88|677.08|685.41|677.61|685.45|677.65|684.88|677.08|84
1662241800000|2022-09-03 21:50:00|685.39|677.59|685.21|677.41|685.52|677.72|685.19|677.39|111
1662242100000|2022-09-03 21:55:00|685.25|677.45|684.95|677.15|685.41|677.61|684.94|677.14|105
1662242400000|2022-09-03 22:00:00|684.97|677.17|686.33|678.53|686.53|678.73|684.97|677.17|166
1662242700000|2022-09-03 22:05:00|686.32|678.52|686.7|678.9|686.93|679.13|686|678.2|255
1662243000000|2022-09-03 22:10:00|686.69|678.89|687.47|679.67|687.47|679.67|686.64|678.84|241
1662243300000|2022-09-03 22:15:00|687.45|679.65|686.68|678.88|689.32|681.52|686.61|678.81|340
1662243600000|2022-09-03 22:20:00|686.66|678.86|688.56|680.76|688.61|680.81|686.64|678.84|320
1662243900000|2022-09-03 22:25:00|688.57|680.77|688.07|680.27|688.57|680.77|687.87|680.07|193
1662244200000|2022-09-03 22:30:00|688.09|680.29|688.1|680.3|688.53|680.73|687.95|680.15|247
1662244500000|2022-09-03 22:35:00|688.11|680.31|687.03|679.23|688.31|680.51|687.03|679.23|163
1662244800000|2022-09-03 22:40:00|687.04|679.24|687.5|679.7|687.55|679.75|686.39|678.59|177
1662245100000|2022-09-03 22:45:00|687.47|679.67|686.98|679.18|687.89|680.09|686.56|678.76|143
1662245400000|2022-09-03 22:50:00|686.95|679.15|687.6|679.8|687.6|679.8|686.95|679.15|135
1662245700000|2022-09-03 22:55:00|687.58|679.78|686.76|678.96|687.58|679.78|686.12|678.32|236
1662246000000|2022-09-03 23:00:00|686.77|678.97|688.75|680.95|688.82|681.02|686.74|678.94|285
1662246300000|2022-09-03 23:05:00|688.74|680.94|688.54|680.74|689.16|681.36|688.37|680.57|171
1662246600000|2022-09-03 23:10:00|688.56|680.76|687.83|680.03|688.75|680.95|687.83|680.03|176
1662246900000|2022-09-03 23:15:00|687.82|680.02|686.7|678.9|688.68|680.88|686.66|678.86|208
1662247200000|2022-09-03 23:20:00|686.69|678.89|687.61|679.81|687.61|679.81|686.68|678.88|148
1662247500000|2022-09-03 23:25:00|687.6|679.8|686.2|678.4|687.97|680.17|685.8|678|242
1662247800000|2022-09-03 23:30:00|686.18|678.38|685.78|677.98|686.39|678.59|685.49|677.69|254
1662248100000|2022-09-03 23:35:00|685.77|677.97|685.44|677.64|685.92|678.12|685.19|677.39|136
1662248400000|2022-09-03 23:40:00|685.45|677.65|686.64|678.84|686.99|679.19|685.33|677.53|210
1662248700000|2022-09-03 23:45:00|686.65|678.85|686.99|679.19|687.21|679.41|686.43|678.63|166
1662249000000|2022-09-03 23:50:00|687|679.2|688.62|680.82|688.63|680.83|686.85|679.05|189
1662249300000|2022-09-03 23:55:00|688.61|680.81|689.72|681.92|689.74|681.94|688.43|680.63|173
1662249600000|2022-09-04 00:00:00|689.73|681.93|689.3|681.5|689.99|682.19|689.2|681.4|200
1662249900000|2022-09-04 00:05:00|689.31|681.51|689.46|681.66|689.82|682.02|689.25|681.45|191
1662250200000|2022-09-04 00:10:00|689.47|681.67|689.37|681.57|690.22|682.42|689.37|681.57|286
1662250500000|2022-09-04 00:15:00|689.36|681.56|690.75|682.95|690.75|682.95|688.98|681.18|234
1662250800000|2022-09-04 00:20:00|690.76|682.96|690.62|682.82|690.77|682.97|689.24|681.44|250
1662251100000|2022-09-04 00:25:00|690.63|682.83|691.55|683.75|693.07|685.27|690.3|682.5|317
1662251400000|2022-09-04 00:30:00|691.56|683.76|693.24|685.44|693.74|685.94|690.77|682.97|413
1662251700000|2022-09-04 00:35:00|693.27|685.47|692.68|684.88|693.28|685.48|691.71|683.91|236
1662252000000|2022-09-04 00:40:00|692.67|684.87|694.5|686.7|695.37|687.57|691.97|684.17|476
1662252300000|2022-09-04 00:45:00|694.51|686.71|695.04|687.24|695.52|687.72|693.82|686.02|544
1662252600000|2022-09-04 00:50:00|695.05|687.25|696.1|688.3|696.37|688.57|694.78|686.98|425
1662252900000|2022-09-04 00:55:00|696.09|688.29|694.26|686.46|696.69|688.89|693.63|685.83|286
1662253200000|2022-09-04 01:00:00|694.27|686.47|695.12|687.32|696|688.2|694.26|686.46|303
1662253500000|2022-09-04 01:05:00|695.1|687.3|695.73|687.93|696.54|688.74|694.35|686.55|257
1662253800000|2022-09-04 01:10:00|695.75|687.95|695.34|687.54|695.79|687.99|694.27|686.47|263
1662254100000|2022-09-04 01:15:00|695.36|687.56|694.23|686.43|695.37|687.57|694.19|686.39|162
1662254400000|2022-09-04 01:20:00|694.24|686.44|693.96|686.16|694.24|686.44|693|685.2|208
1662254700000|2022-09-04 01:25:00|694|686.2|694.6|686.8|694.67|686.87|694|686.2|141
1662255000000|2022-09-04 01:30:00|694.61|686.81|695.15|687.35|695.15|687.35|694.6|686.8|136
1662255300000|2022-09-04 01:35:00|695.13|687.33|694.81|687.01|695.86|688.06|694.79|686.99|253
1662255600000|2022-09-04 01:40:00|694.83|687.03|694.64|686.84|694.99|687.19|694.56|686.76|158
1662255900000|2022-09-04 01:45:00|694.65|686.85|691.6|683.8|694.65|686.85|691.6|683.8|326
1662256200000|2022-09-04 01:50:00|691.61|683.81|691.65|683.85|691.8|684|691.4|683.6|167
1662256500000|2022-09-04 01:55:00|691.55|683.75|691.31|683.51|691.65|683.85|690.82|683.02|194
1662256800000|2022-09-04 02:00:00|691.29|683.49|690.91|683.11|692.5|684.7|690.71|682.91|295
1662257100000|2022-09-04 02:05:00|690.92|683.12|691.36|683.56|692.38|684.58|690.81|683.01|263
1662257400000|2022-09-04 02:10:00|691.37|683.57|692.09|684.29|692.1|684.3|691.37|683.57|171
1662257700000|2022-09-04 02:15:00|692.1|684.3|692.16|684.36|692.45|684.65|691.5|683.7|218
1662258000000|2022-09-04 02:20:00|692.09|684.29|691.35|683.55|692.12|684.32|690.72|682.92|188
1662258300000|2022-09-04 02:25:00|691.36|683.56|692.99|685.19|693.53|685.73|691.35|683.55|252
1662258600000|2022-09-04 02:30:00|693.01|685.21|693.26|685.46|693.71|685.91|692.87|685.07|267
1662258900000|2022-09-04 02:35:00|693.27|685.47|693.09|685.29|693.55|685.75|692.19|684.39|275
1662259200000|2022-09-04 02:40:00|693.07|685.27|693.98|686.18|693.98|686.18|692.3|684.5|216
1662259500000|2022-09-04 02:45:00|694.12|686.32|692.65|684.85|694.23|686.43|692.32|684.52|274
1662259800000|2022-09-04 02:50:00|692.66|684.86|693.06|685.26|693.24|685.44|692.42|684.62|203
1662260100000|2022-09-04 02:55:00|693.07|685.27|692.85|685.05|693.61|685.81|692.72|684.92|285
1662260400000|2022-09-04 03:00:00|692.84|685.04|691.95|684.15|694.43|686.63|691.89|684.09|310
1662260700000|2022-09-04 03:05:00|691.96|684.16|691.91|684.11|692.73|684.93|690.94|683.14|252
1662261000000|2022-09-04 03:10:00|691.9|684.1|691.96|684.16|692.45|684.65|691.66|683.86|213
1662261300000|2022-09-04 03:15:00|691.98|684.18|691.36|683.56|692.28|684.48|691.34|683.54|203
1662261600000|2022-09-04 03:20:00|691.35|683.55|690.78|682.98|691.77|683.97|690.62|682.82|207
1662261900000|2022-09-04 03:25:00|690.77|682.97|689.25|681.45|691.37|683.57|688.84|681.04|280
1662262200000|2022-09-04 03:30:00|689.27|681.47|689.14|681.34|690.21|682.41|689.1|681.3|315
1662262500000|2022-09-04 03:35:00|689.15|681.35|687.99|680.19|689.58|681.78|687.27|679.47|277
1662262800000|2022-09-04 03:40:00|687.98|680.18|689.64|681.84|689.65|681.85|687.98|680.18|278
1662263100000|2022-09-04 03:45:00|689.72|681.92|689.68|681.88|690.06|682.26|689.05|681.25|195
1662263400000|2022-09-04 03:50:00|689.69|681.89|690.47|682.67|690.47|682.67|689.53|681.73|152
1662263700000|2022-09-04 03:55:00|690.45|682.65|690.34|682.54|691.02|683.22|690.12|682.32|223
1662264000000|2022-09-04 04:00:00|690.36|682.56|692.88|685.08|692.9|685.1|690.15|682.35|291
1662264300000|2022-09-04 04:05:00|692.89|685.09|693.17|685.37|693.43|685.63|692.28|684.48|278
1662264600000|2022-09-04 04:10:00|693.14|685.34|691.52|683.72|693.18|685.38|691.21|683.41|297
1662264900000|2022-09-04 04:15:00|691.53|683.73|692|684.2|692.12|684.32|690.52|682.72|275
1662265200000|2022-09-04 04:20:00|692.01|684.21|690.37|682.57|692.01|684.21|690.24|682.44|257
1662265500000|2022-09-04 04:25:00|690.39|682.59|690.91|683.11|691.15|683.35|690.3|682.5|202
1662265800000|2022-09-04 04:30:00|690.84|683.04|689.64|681.84|690.84|683.04|689.21|681.41|221
1662266100000|2022-09-04 04:35:00|689.63|681.83|690.17|682.37|690.67|682.87|689.17|681.37|215
1662266400000|2022-09-04 04:40:00|690.16|682.36|691.49|683.69|691.49|683.69|690.12|682.32|238
1662266700000|2022-09-04 04:45:00|691.5|683.7|691.18|683.38|691.57|683.77|690.86|683.06|290
1662267000000|2022-09-04 04:50:00|691.08|683.28|691.58|683.78|691.71|683.91|690.97|683.17|197
1662267300000|2022-09-04 04:55:00|691.57|683.77|692.44|684.64|692.6|684.8|691.43|683.63|255
1662267600000|2022-09-04 05:00:00|692.3|684.5|693.05|685.25|693.16|685.36|692.11|684.31|321
1662267900000|2022-09-04 05:05:00|693.06|685.26|693.18|685.38|693.29|685.49|692.86|685.06|319
1662268200000|2022-09-04 05:10:00|693.19|685.39|693.26|685.46|693.34|685.54|692.83|685.03|214
1662268500000|2022-09-04 05:15:00|693.28|685.48|692.35|684.55|693.35|685.55|692.34|684.54|164
1662268800000|2022-09-04 05:20:00|692.34|684.54|691.84|684.04|692.35|684.55|691.27|683.47|211
1662269100000|2022-09-04 05:25:00|691.82|684.02|692.27|684.47|692.39|684.59|691.28|683.48|177
1662269400000|2022-09-04 05:30:00|692.24|684.44|693.08|685.28|693.16|685.36|691.84|684.04|201
1662269700000|2022-09-04 05:35:00|693.12|685.32|692.88|685.08|693.13|685.33|692.7|684.9|173
1662270000000|2022-09-04 05:40:00|692.92|685.12|693.75|685.95|693.75|685.95|692.68|684.88|263
1662270300000|2022-09-04 05:45:00|693.74|685.94|693.01|685.21|694.31|686.51|692.8|685|258
1662270600000|2022-09-04 05:50:00|692.99|685.19|692.99|685.19|693.47|685.67|692.51|684.71|158
1662270900000|2022-09-04 05:55:00|693|685.2|692.55|684.75|693.09|685.29|692.11|684.31|254
1662271200000|2022-09-04 06:00:00|692.56|684.76|695.08|687.28|695.12|687.32|692.54|684.74|297
1662271500000|2022-09-04 06:05:00|695.14|687.34|693.41|685.61|695.18|687.38|693.03|685.23|263
1662271800000|2022-09-04 06:10:00|693.43|685.63|695.96|688.16|695.96|688.16|693.42|685.62|265
1662272100000|2022-09-04 06:15:00|695.8|688|695.76|687.96|696.19|688.39|695.23|687.43|316
1662272400000|2022-09-04 06:20:00|695.74|687.94|694.17|686.37|695.75|687.95|694.11|686.31|193
1662272700000|2022-09-04 06:25:00|694.16|686.36|693.63|685.83|694.24|686.44|693.63|685.83|202
1662273000000|2022-09-04 06:30:00|693.67|685.87|692.28|684.48|693.93|686.13|692.22|684.42|241
1662273300000|2022-09-04 06:35:00|692.26|684.46|691.31|683.51|692.28|684.48|690.72|682.92|350
1662273600000|2022-09-04 06:40:00|691.21|683.41|692.14|684.34|692.15|684.35|689.89|682.09|265
1662273900000|2022-09-04 06:45:00|692.18|684.38|689.39|681.59|692.41|684.61|689.24|681.44|513
1662274200000|2022-09-04 06:50:00|689.4|681.6|689.8|682|690.27|682.47|689.34|681.54|351
1662274500000|2022-09-04 06:55:00|689.81|682.01|691.49|683.69|691.55|683.75|689.76|681.96|328
1662274800000|2022-09-04 07:00:00|691.5|683.7|691.69|683.89|691.69|683.89|690.64|682.84|262
1662275100000|2022-09-04 07:05:00|691.71|683.91|692.39|684.59|692.41|684.61|691.03|683.23|259
1662275400000|2022-09-04 07:10:00|692.4|684.6|690.11|682.31|692.44|684.64|690.11|682.31|219
1662275700000|2022-09-04 07:15:00|690.12|682.32|689.71|681.91|690.28|682.48|688.7|680.9|397
1662276000000|2022-09-04 07:20:00|689.72|681.92|690.76|682.96|690.82|683.02|689.71|681.91|205
1662276300000|2022-09-04 07:25:00|690.79|682.99|691.58|683.78|691.75|683.95|690.2|682.4|313
1662276600000|2022-09-04 07:30:00|691.64|683.84|690.43|682.63|691.85|684.05|690.25|682.45|281
1662276900000|2022-09-04 07:35:00|690.45|682.65|690.1|682.3|690.7|682.9|689.89|682.09|239
1662277200000|2022-09-04 07:40:00|690.17|682.37|689.15|681.35|690.37|682.57|688.76|680.96|250
1662277500000|2022-09-04 07:45:00|689.17|681.37|689.48|681.68|689.51|681.71|688.82|681.02|361
1662277800000|2022-09-04 07:50:00|689.47|681.67|689.31|681.51|689.49|681.69|688.67|680.87|273
1662278100000|2022-09-04 07:55:00|689.3|681.5|686.22|678.42|689.4|681.6|686.01|678.21|396
1662278400000|2022-09-04 08:00:00|686.06|678.26|685.24|677.44|686.19|678.39|682.98|675.18|522
1662278700000|2022-09-04 08:05:00|685.28|677.48|687.77|679.97|687.93|680.13|685.28|677.48|383
1662279000000|2022-09-04 08:10:00|687.72|679.92|688.02|680.22|688.33|680.53|686.77|678.97|311
1662279300000|2022-09-04 08:15:00|688|680.2|689.28|681.48|689.33|681.53|687.06|679.26|334
1662279600000|2022-09-04 08:20:00|689.25|681.45|688.81|681.01|689.29|681.49|688.48|680.68|320
1662279900000|2022-09-04 08:25:00|688.78|680.98|687.41|679.61|688.84|681.04|686.93|679.13|371
1662280200000|2022-09-04 08:30:00|687.4|679.6|687.43|679.63|687.57|679.77|686.58|678.78|319
1662280500000|2022-09-04 08:35:00|687.44|679.64|689.9|682.1|689.95|682.15|686.65|678.85|471
1662280800000|2022-09-04 08:40:00|689.91|682.11|690.77|682.97|690.78|682.98|689.82|682.02|405
1662281100000|2022-09-04 08:45:00|690.76|682.96|690.76|682.96|690.8|683|690.17|682.37|394
1662281400000|2022-09-04 08:50:00|690.75|682.95|689.98|682.18|690.79|682.99|689.53|681.73|380
1662281700000|2022-09-04 08:55:00|689.95|682.15|689.99|682.19|690.11|682.31|689.53|681.73|249
1662282000000|2022-09-04 09:00:00|689.98|682.18|692.08|684.28|692.38|684.58|689.83|682.03|473
1662282300000|2022-09-04 09:05:00|692.07|684.27|692.74|684.94|692.74|684.94|691.15|683.35|390
1662282600000|2022-09-04 09:10:00|692.72|684.92|692.21|684.41|693.47|685.67|692.15|684.35|344
1662282900000|2022-09-04 09:15:00|692.19|684.39|692.14|684.34|693.04|685.24|691.93|684.13|297
1662283200000|2022-09-04 09:20:00|692.1|684.3|691.32|683.52|692.11|684.31|691.07|683.27|340
1662283500000|2022-09-04 09:25:00|691.29|683.49|691.18|683.38|691.44|683.64|691.04|683.24|191
1662283800000|2022-09-04 09:30:00|691.2|683.4|691.69|683.89|692.73|684.93|691.2|683.4|336
1662284100000|2022-09-04 09:35:00|691.68|683.88|693.64|685.84|693.69|685.89|691.68|683.88|255
1662284400000|2022-09-04 09:40:00|693.72|685.92|694.21|686.41|694.22|686.42|693.28|685.48|282
1662284700000|2022-09-04 09:45:00|694.24|686.44|695.59|687.79|695.74|687.94|693.89|686.09|218
1662285000000|2022-09-04 09:50:00|695.6|687.8|696.09|688.29|696.26|688.46|695.23|687.43|227
1662285300000|2022-09-04 09:55:00|696.19|688.39|695.14|687.34|696.3|688.5|694.93|687.13|231
1662285600000|2022-09-04 10:00:00|695.15|687.35|696.23|688.43|696.47|688.67|695.15|687.35|329
1662285900000|2022-09-04 10:05:00|696.24|688.44|696.23|688.43|696.58|688.78|696.17|688.37|199
1662286200000|2022-09-04 10:10:00|696.16|688.36|695.8|688|696.73|688.93|695.8|688|244
1662286500000|2022-09-04 10:15:00|695.81|688.01|695.2|687.4|695.92|688.12|694.75|686.95|249
1662286800000|2022-09-04 10:20:00|695.22|687.42|696.11|688.31|696.22|688.42|695.21|687.41|228
1662287100000|2022-09-04 10:25:00|696.1|688.3|696.28|688.48|696.52|688.72|696.09|688.29|280
1662287400000|2022-09-04 10:30:00|696.29|688.49|696.69|688.89|696.92|689.12|696.29|688.49|246
1662287700000|2022-09-04 10:35:00|696.68|688.88|696.07|688.27|696.88|689.08|696.07|688.27|295
1662288000000|2022-09-04 10:40:00|696.08|688.28|696.43|688.63|696.44|688.64|695.77|687.97|167
1662288300000|2022-09-04 10:45:00|696.53|688.73|696.42|688.62|696.64|688.84|696.08|688.28|231
1662288600000|2022-09-04 10:50:00|696.39|688.59|695.99|688.19|696.51|688.71|695.92|688.12|284
1662288900000|2022-09-04 10:55:00|695.97|688.17|696.22|688.42|696.33|688.53|695.93|688.13|244
1662289200000|2022-09-04 11:00:00|696.23|688.43|695.73|687.93|696.51|688.71|695.64|687.84|346
1662289500000|2022-09-04 11:05:00|695.72|687.92|695.43|687.63|695.92|688.12|695.34|687.54|176
1662289800000|2022-09-04 11:10:00|695.24|687.44|696.14|688.34|696.52|688.72|695.15|687.35|224
1662290100000|2022-09-04 11:15:00|696.15|688.35|696.92|689.12|697.01|689.21|696.12|688.32|338
1662290400000|2022-09-04 11:20:00|696.93|689.13|699.17|691.37|699.33|691.53|696.91|689.11|430
1662290700000|2022-09-04 11:25:00|699.18|691.38|701.91|694.11|702.25|694.45|699.14|691.34|377
1662291000000|2022-09-04 11:30:00|701.88|694.08|703|695.2|703.58|695.78|701.66|693.86|394
1662291300000|2022-09-04 11:35:00|703.01|695.21|704.29|696.49|705.81|698.01|702.78|694.98|352
1662291600000|2022-09-04 11:40:00|704.25|696.45|706.14|698.34|706.17|698.37|704.25|696.45|302
1662291900000|2022-09-04 11:45:00|706.16|698.36|705.18|697.38|707.31|699.51|705.13|697.33|419
1662292200000|2022-09-04 11:50:00|705.16|697.36|707.06|699.26|707.38|699.58|705.01|697.21|342
1662292500000|2022-09-04 11:55:00|707.05|699.25|710.09|702.29|710.27|702.47|706.88|699.08|487
1662292800000|2022-09-04 12:00:00|710.12|702.32|710.25|702.45|716.72|708.92|709.78|701.98|737
1662293100000|2022-09-04 12:05:00|710.26|702.46|708.08|700.28|710.43|702.63|708.08|700.28|602
1662293400000|2022-09-04 12:10:00|708.09|700.29|709.81|702.01|713.22|705.42|707.45|699.65|624
1662293700000|2022-09-04 12:15:00|709.72|701.92|712.48|704.68|712.6|704.8|709.7|701.9|526
1662294000000|2022-09-04 12:20:00|712.59|704.79|716.21|708.41|717.16|709.36|712.37|704.57|533
1662294300000|2022-09-04 12:25:00|716.22|708.42|715.85|708.05|719.01|711.21|715.75|707.95|598
1662294600000|2022-09-04 12:30:00|715.84|708.04|718.92|711.12|719.87|712.07|715.83|708.03|553
1662294900000|2022-09-04 12:35:00|718.91|711.11|717.95|710.15|720.04|712.24|717.69|709.89|481
1662295200000|2022-09-04 12:40:00|717.97|710.17|718.2|710.4|719.01|711.21|717.74|709.94|418
1662295500000|2022-09-04 12:45:00|718.18|710.38|717.63|709.83|718.91|711.11|716.68|708.88|470
1662295800000|2022-09-04 12:50:00|717.62|709.82|718.89|711.09|719.59|711.79|717.49|709.69|464
1662296100000|2022-09-04 12:55:00|718.9|711.1|721.86|714.06|722.3|714.5|718.9|711.1|505
1662296400000|2022-09-04 13:00:00|721.84|714.04|723.05|715.25|723.96|716.16|720.37|712.57|585
1662296700000|2022-09-04 13:05:00|723.06|715.26|722.7|714.9|725.02|717.22|722.25|714.45|549
1662297000000|2022-09-04 13:10:00|722.67|714.87|724.82|717.02|726.97|719.17|722.04|714.24|523
1662297300000|2022-09-04 13:15:00|724.84|717.04|723.28|715.48|726.33|718.53|722.66|714.86|505
1662297600000|2022-09-04 13:20:00|723.29|715.49|724.93|717.13|725.27|717.47|722.47|714.67|551
1662297900000|2022-09-04 13:25:00|724.94|717.14|724.42|716.62|726.86|719.06|723.93|716.13|504
1662298200000|2022-09-04 13:30:00|724.48|716.68|723.02|715.22|726.82|719.02|723|715.2|562
1662298500000|2022-09-04 13:35:00|723.08|715.28|723.28|715.48|724.33|716.53|722.85|715.05|486
1662298800000|2022-09-04 13:40:00|723.27|715.47|723.74|715.94|724.22|716.42|723.22|715.42|424
1662299100000|2022-09-04 13:45:00|723.72|715.92|724.25|716.45|724.77|716.97|723.14|715.34|521
1662299400000|2022-09-04 13:50:00|724.26|716.46|718.14|710.34|724.26|716.46|717.51|709.71|640
1662299700000|2022-09-04 13:55:00|718.11|710.31|717.91|710.11|719.92|712.12|716.33|708.53|671
1662300000000|2022-09-04 14:00:00|717.9|710.1|715.49|707.69|718.18|710.38|715.27|707.47|533
1662300300000|2022-09-04 14:05:00|715.48|707.68|722.06|714.26|722.06|714.26|715.48|707.68|608
1662300600000|2022-09-04 14:10:00|722.02|714.22|720.73|712.93|722.09|714.29|719.58|711.78|523
1662300900000|2022-09-04 14:15:00|720.74|712.94|720.03|712.23|722.91|715.11|719.42|711.62|596
1662301200000|2022-09-04 14:20:00|720.04|712.24|718.65|710.85|720.14|712.34|718.53|710.73|427
1662301500000|2022-09-04 14:25:00|718.64|710.84|716.28|708.48|718.83|711.03|716.13|708.33|393
1662301800000|2022-09-04 14:30:00|716.27|708.47|717.68|709.88|717.91|710.11|714.83|707.03|457
1662302100000|2022-09-04 14:35:00|717.67|709.87|718.21|710.41|718.84|711.04|717.62|709.82|380
1662302400000|2022-09-04 14:40:00|718.2|710.4|716.93|709.13|718.23|710.43|716.57|708.77|321
1662302700000|2022-09-04 14:45:00|716.94|709.14|716.91|709.11|717.36|709.56|716.42|708.62|372
1662303000000|2022-09-04 14:50:00|716.9|709.1|717|709.2|717.42|709.62|716.67|708.87|222
1662303300000|2022-09-04 14:55:00|717.01|709.21|720.5|712.7|721.35|713.55|716.87|709.07|348
1662303600000|2022-09-04 15:00:00|720.59|712.79|722.27|714.47|722.93|715.13|720.45|712.65|529
1662303900000|2022-09-04 15:05:00|722.3|714.5|720.09|712.29|722.37|714.57|719.76|711.96|383
1662304200000|2022-09-04 15:10:00|720.26|712.46|719.5|711.7|720.7|712.9|719.49|711.69|318
1662304500000|2022-09-04 15:15:00|719.51|711.71|718.27|710.47|719.51|711.71|718.21|710.41|289
1662304800000|2022-09-04 15:20:00|718.3|710.5|719.87|712.07|720.29|712.49|718.3|710.5|327
1662305100000|2022-09-04 15:25:00|719.82|712.02|720.67|712.87|721.63|713.83|718.8|711|391
1662305400000|2022-09-04 15:30:00|720.69|712.89|719.92|712.12|720.86|713.06|719.75|711.95|266
1662305700000|2022-09-04 15:35:00|719.93|712.13|719.87|712.07|720.69|712.89|717.97|710.17|373
1662306000000|2022-09-04 15:40:00|719.81|712.01|719.17|711.37|719.95|712.15|718.02|710.22|346
1662306300000|2022-09-04 15:45:00|719.12|711.32|720.47|712.67|720.85|713.05|718.97|711.17|335
1662306600000|2022-09-04 15:50:00|720.44|712.64|722.19|714.39|722.6|714.8|720.44|712.64|420
1662306900000|2022-09-04 15:55:00|722.22|714.42|723.26|715.46|723.6|715.8|721.76|713.96|485
1662307200000|2022-09-04 16:00:00|723.23|715.43|723.11|715.31|724.62|716.82|722.35|714.55|536
1662307500000|2022-09-04 16:05:00|723.1|715.3|721.41|713.61|723.2|715.4|721.41|713.61|429
1662307800000|2022-09-04 16:10:00|721.4|713.6|721.52|713.72|722.29|714.49|720.38|712.58|439
1662308100000|2022-09-04 16:15:00|721.51|713.71|720.98|713.18|722.02|714.22|720.57|712.77|425
1662308400000|2022-09-04 16:20:00|720.99|713.19|720.92|713.12|721.27|713.47|720.68|712.88|328
1662308700000|2022-09-04 16:25:00|720.93|713.13|722.58|714.78|723.47|715.67|720.7|712.9|436
1662309000000|2022-09-04 16:30:00|722.53|714.73|724.14|716.34|724.8|717|722.51|714.71|440
1662309300000|2022-09-04 16:35:00|724.16|716.36|724.53|716.73|724.82|717.02|723.83|716.03|428
1662309600000|2022-09-04 16:40:00|724.54|716.74|723.05|715.25|724.92|717.12|721.9|714.1|584
1662309900000|2022-09-04 16:45:00|723.04|715.24|722.47|714.67|723.46|715.66|721.96|714.16|543
1662310200000|2022-09-04 16:50:00|722.46|714.66|722.1|714.3|723|715.2|721.9|714.1|444
1662310500000|2022-09-04 16:55:00|722.09|714.29|721.59|713.79|722.26|714.46|721.55|713.75|329
1662310800000|2022-09-04 17:00:00|721.61|713.81|720.75|712.95|722.52|714.72|720.75|712.95|449
1662311100000|2022-09-04 17:05:00|720.61|712.81|719.78|711.98|721.98|714.18|719.59|711.79|449
1662311400000|2022-09-04 17:10:00|719.9|712.1|722.19|714.39|722.26|714.46|719.85|712.05|365
1662311700000|2022-09-04 17:15:00|722.18|714.38|723.02|715.22|723.64|715.84|722.06|714.26|432
1662312000000|2022-09-04 17:20:00|723.01|715.21|721.43|713.63|723.45|715.65|721.43|713.63|307
1662312300000|2022-09-04 17:25:00|721.42|713.62|720.79|712.99|721.99|714.19|720.48|712.68|389
1662312600000|2022-09-04 17:30:00|720.8|713|721.45|713.65|721.45|713.65|720.41|712.61|287
1662312900000|2022-09-04 17:35:00|721.47|713.67|723.06|715.26|723.22|715.42|721.41|713.61|307
1662313200000|2022-09-04 17:40:00|723.02|715.22|721.69|713.89|723.02|715.22|721.34|713.54|286
1662313500000|2022-09-04 17:45:00|721.66|713.86|722.26|714.46|725|717.2|721.58|713.78|405
1662313800000|2022-09-04 17:50:00|722.27|714.47|722.57|714.77|723.9|716.1|722.05|714.25|381
1662314100000|2022-09-04 17:55:00|722.58|714.78|724.04|716.24|724.56|716.76|722.57|714.77|387
1662314400000|2022-09-04 18:00:00|724.03|716.23|723.78|715.98|725.01|717.21|723.75|715.95|374
1662314700000|2022-09-04 18:05:00|723.75|715.95|724.07|716.27|724.93|717.13|723.54|715.74|306
1662315000000|2022-09-04 18:10:00|724.06|716.26|724.52|716.72|725.78|717.98|723.48|715.68|425
1662315300000|2022-09-04 18:15:00|724.54|716.74|725.57|717.77|725.82|718.02|723.88|716.08|413
1662315600000|2022-09-04 18:20:00|725.58|717.78|727.44|719.64|730.87|723.07|724.47|716.67|411
1662315900000|2022-09-04 18:25:00|727.49|719.69|726.65|718.85|728.03|720.23|726.46|718.66|484
1662316200000|2022-09-04 18:30:00|726.64|718.84|726.78|718.98|729.13|721.33|726.28|718.48|516
1662316500000|2022-09-04 18:35:00|726.79|718.99|725.25|717.45|726.79|718.99|724.63|716.83|451
1662316800000|2022-09-04 18:40:00|725.27|717.47|724.11|716.31|725.44|717.64|723.44|715.64|431
1662317100000|2022-09-04 18:45:00|724.12|716.32|722.78|714.98|724.16|716.36|722.06|714.26|396
1662317400000|2022-09-04 18:50:00|722.79|714.99|722.91|715.11|724.58|716.78|722.79|714.99|284
1662317700000|2022-09-04 18:55:00|722.85|715.05|723.64|715.84|724.02|716.22|722.84|715.04|328
1662318000000|2022-09-04 19:00:00|723.62|715.82|722.01|714.21|723.99|716.19|721.51|713.71|292
1662318300000|2022-09-04 19:05:00|722.03|714.23|722.88|715.08|722.91|715.11|721.63|713.83|298
1662318600000|2022-09-04 19:10:00|722.91|715.11|722.76|714.96|724.02|716.22|722.33|714.53|403
1662318900000|2022-09-04 19:15:00|722.75|714.95|724.31|716.51|724.35|716.55|722.57|714.77|369
1662319200000|2022-09-04 19:20:00|724.29|716.49|723.82|716.02|724.52|716.72|723.69|715.89|396
1662319500000|2022-09-04 19:25:00|723.83|716.03|723.33|714.03|724.48|716.03|723.07|713.77|235
1662319800000|2022-09-04 19:30:00|723.35|714.05|722.67|713.37|723.78|714.48|722.67|713.37|344
1662320100000|2022-09-04 19:35:00|722.7|713.4|721.43|712.13|722.7|713.4|721.29|711.99|275
1662320400000|2022-09-04 19:40:00|721.44|712.14|723.05|713.75|723.05|713.75|721.43|712.13|306
1662320700000|2022-09-04 19:45:00|723.04|713.74|722.14|712.84|723.14|713.84|722.08|712.78|281
1662321000000|2022-09-04 19:50:00|722.13|712.83|722.35|713.05|723.1|713.8|721.84|712.54|245
1662321300000|2022-09-04 19:55:00|722.36|713.06|721.04|711.74|722.37|713.07|720.84|711.54|314
1662321600000|2022-09-04 20:00:00|721.05|711.75|720.06|710.76|721.57|712.27|719.6|710.3|359
1662321900000|2022-09-04 20:05:00|720.08|710.78|719.43|710.13|720.48|711.18|719.32|710.02|316
1662322200000|2022-09-04 20:10:00|719.41|710.11|720.03|710.73|720.16|710.86|718.83|709.53|299
1662322500000|2022-09-04 20:15:00|720.05|710.75|719.64|710.34|721.1|711.8|718.73|709.43|403
1662322800000|2022-09-04 20:20:00|719.6|710.3|719.32|710.02|719.73|710.43|719.18|709.88|274
1662323100000|2022-09-04 20:25:00|719.33|710.03|720.55|711.25|720.64|711.34|719.26|709.96|268
1662323400000|2022-09-04 20:30:00|720.54|711.24|721.87|712.57|722.68|713.38|720.48|711.18|284
1662323700000|2022-09-04 20:35:00|721.86|712.56|722.09|712.79|722.71|713.41|721.8|712.5|400
1662324000000|2022-09-04 20:40:00|722.07|712.77|720.3|711|722.38|713.08|720.26|710.96|323
1662324300000|2022-09-04 20:45:00|720.29|710.99|719.91|710.61|721.11|711.81|719.35|710.05|348
1662324600000|2022-09-04 20:50:00|719.95|710.65|719.91|710.61|720.98|711.68|719.79|710.49|314
1662324900000|2022-09-04 20:55:00|719.88|710.58|720.33|711.03|720.5|711.2|719.87|710.57|234
1662325200000|2022-09-04 21:00:00|720.32|711.02|720.23|710.93|721.85|712.55|720.06|710.76|329
1662325500000|2022-09-04 21:05:00|720.25|710.95|721.38|712.08|721.72|712.42|720.16|710.86|236
1662325800000|2022-09-04 21:10:00|721.36|712.06|719.98|712.18|721.63|712.5|719.92|711.4|224
1662326100000|2022-09-04 21:15:00|719.97|712.17|720.48|712.68|720.69|712.89|719.91|712.11|172
1662326400000|2022-09-04 21:20:00|720.49|712.69|720.77|712.97|721.07|713.27|720.42|712.62|188
1662326700000|2022-09-04 21:25:00|720.75|712.95|722.56|714.76|723.09|715.29|720.75|712.95|327
1662327000000|2022-09-04 21:30:00|722.55|714.75|721.28|713.48|722.55|714.75|721.28|713.48|329
1662327300000|2022-09-04 21:35:00|721.41|713.61|720.73|712.93|721.45|713.65|720.61|712.81|190
1662327600000|2022-09-04 21:40:00|720.69|712.89|719.24|711.44|720.75|712.95|719.24|711.44|179
1662327900000|2022-09-04 21:45:00|719.28|711.48|717.34|709.54|719.28|711.48|716.71|708.91|328
1662328200000|2022-09-04 21:50:00|717.42|709.62|719.05|711.25|719.15|711.35|715.55|707.75|476
1662328500000|2022-09-04 21:55:00|719.06|711.26|718.42|710.62|719.59|711.79|718.03|710.23|408
1662328800000|2022-09-04 22:00:00|718.46|710.66|717.96|710.16|719.51|711.71|717.89|710.09|508
1662329100000|2022-09-04 22:05:00|717.95|710.15|716.59|708.79|718.34|710.54|716.22|708.42|449
1662329400000|2022-09-04 22:10:00|716.63|708.83|716.05|708.25|717.18|709.38|715.93|708.13|417
1662329700000|2022-09-04 22:15:00|716.13|708.33|714.46|706.66|716.24|708.44|713.83|706.03|505
1662330000000|2022-09-04 22:20:00|714.47|706.67|716.07|708.27|716.22|708.42|714.03|706.23|447
1662330300000|2022-09-04 22:25:00|716.06|708.26|715.92|708.12|716.09|708.29|714.6|706.8|340
1662330600000|2022-09-04 22:30:00|715.89|708.09|716.16|708.36|717.18|709.38|715.75|707.95|355
1662330900000|2022-09-04 22:35:00|716.15|708.35|716.22|708.42|716.76|708.96|715.98|708.18|319
1662331200000|2022-09-04 22:40:00|716.2|708.4|715.31|707.51|716.26|708.46|715.08|707.28|358
1662331500000|2022-09-04 22:45:00|715.3|707.5|712.06|704.26|715.3|707.5|711.58|703.78|400
1662331800000|2022-09-04 22:50:00|712.07|704.27|712.75|704.95|713.24|705.44|712.01|704.21|281
1662332100000|2022-09-04 22:55:00|712.73|704.93|712.45|704.65|712.91|705.11|712.26|704.46|329
1662332400000|2022-09-04 23:00:00|712.46|704.66|713.52|705.72|713.93|706.13|712.23|704.43|359
1662332700000|2022-09-04 23:05:00|713.55|705.75|713.44|705.64|714.34|706.54|713.44|705.64|340
1662333000000|2022-09-04 23:10:00|713.45|705.65|712.9|705.1|713.78|705.98|712.55|704.75|325
1662333300000|2022-09-04 23:15:00|712.89|705.09|712.3|704.5|713.41|705.61|711.46|703.66|396
1662333600000|2022-09-04 23:20:00|712.1|704.3|713.99|706.19|713.99|706.19|711.9|704.1|325
1662333900000|2022-09-04 23:25:00|714.01|706.21|715.75|707.95|717.24|709.44|714.01|706.21|548
1662334200000|2022-09-04 23:30:00|715.76|707.96|719.24|711.44|719.39|711.59|715.49|707.69|591
1662334500000|2022-09-04 23:35:00|719.23|711.43|718.81|711.01|720.02|712.22|717.78|709.98|551
1662334800000|2022-09-04 23:40:00|718.75|710.95|718.55|710.75|719.03|711.23|718.26|710.46|472
1662335100000|2022-09-04 23:45:00|718.57|710.77|717.4|709.6|718.97|711.17|717.28|709.48|465
1662335400000|2022-09-04 23:50:00|717.42|709.62|718.28|710.48|718.3|710.5|716.86|709.06|473
1662335700000|2022-09-04 23:55:00|718.26|710.46|719.37|711.57|719.45|711.65|717.93|710.13|430
1662336000000|2022-09-05 00:00:00|719.35|711.55|724.94|717.14|727.22|719.42|719.22|711.42|644
1662336300000|2022-09-05 00:05:00|724.92|717.12|721.38|713.58|725.07|717.27|720.17|712.37|666
1662336600000|2022-09-05 00:10:00|721.39|713.59|721|713.2|722.78|714.98|720.85|713.05|478
1662336900000|2022-09-05 00:15:00|720.87|713.07|718.71|710.91|720.96|713.16|718.71|710.91|546
1662337200000|2022-09-05 00:20:00|718.77|710.97|718.52|710.72|719.28|711.48|718.34|710.54|434
1662337500000|2022-09-05 00:25:00|718.49|710.69|719.19|711.39|719.19|711.39|718.1|710.3|408
1662337800000|2022-09-05 00:30:00|719.16|711.36|717.28|709.48|719.32|711.52|716.9|709.1|401
1662338100000|2022-09-05 00:35:00|717.3|709.5|718.16|710.36|718.21|710.41|717.04|709.24|411
1662338400000|2022-09-05 00:40:00|718.14|710.34|716.8|709|718.23|710.43|716.05|708.25|438
1662338700000|2022-09-05 00:45:00|716.81|709.01|717.75|709.95|717.85|710.05|716.63|708.83|360
1662339000000|2022-09-05 00:50:00|717.76|709.96|718.4|710.6|718.58|710.78|717.15|709.35|373
1662339300000|2022-09-05 00:55:00|718.43|710.63|720.45|712.65|720.47|712.67|718.43|710.63|389
1662339600000|2022-09-05 01:00:00|720.44|712.64|722.54|714.74|722.8|715|720.43|712.63|473
1662339900000|2022-09-05 01:05:00|722.53|714.73|725.24|717.44|725.45|717.65|722.44|714.64|479
1662340200000|2022-09-05 01:10:00|725.25|717.45|725.39|717.59|725.55|717.75|724.12|716.32|446
1662340500000|2022-09-05 01:15:00|725.4|717.6|724|716.2|725.62|717.82|723.9|716.1|484
1662340800000|2022-09-05 01:20:00|724.01|716.21|724.25|716.45|724.96|717.16|723.84|716.04|371
1662341100000|2022-09-05 01:25:00|724.26|716.46|724.92|717.12|725.3|717.5|723.84|716.04|383
1662341400000|2022-09-05 01:30:00|724.93|717.13|728.89|721.09|730.05|722.25|723.97|716.17|515
1662341700000|2022-09-05 01:35:00|728.9|721.1|729.53|721.73|732.57|724.77|728.31|720.51|623
1662342000000|2022-09-05 01:40:00|729.52|721.72|727.73|719.93|730.84|723.04|727.7|719.9|534
1662342300000|2022-09-05 01:45:00|727.79|719.99|725.99|718.19|729.22|721.42|725.95|718.15|498
1662342600000|2022-09-05 01:50:00|725.98|718.18|724.22|716.42|726.65|718.85|724.08|716.28|490
1662342900000|2022-09-05 01:55:00|724.25|716.45|723.95|716.15|724.62|716.82|722.98|715.18|456
1662343200000|2022-09-05 02:00:00|723.96|716.16|722.72|714.92|724.42|716.62|722.52|714.72|485
1662343500000|2022-09-05 02:05:00|722.7|714.9|721.79|713.99|722.8|715|721.32|713.52|417
1662343800000|2022-09-05 02:10:00|721.74|713.94|722.64|714.84|722.99|715.19|721.74|713.94|424
1662344100000|2022-09-05 02:15:00|722.53|714.73|722.43|714.63|722.64|714.84|721.51|713.71|289
1662344400000|2022-09-05 02:20:00|722.44|714.64|721.52|713.72|722.98|715.18|721.52|713.72|305
1662344700000|2022-09-05 02:25:00|721.5|713.7|720.89|713.09|721.54|713.74|720.16|712.36|399
1662345000000|2022-09-05 02:30:00|720.87|713.07|721.43|713.63|721.89|714.09|720.66|712.86|403
1662345300000|2022-09-05 02:35:00|721.44|713.64|721.71|713.91|722|714.2|720.83|713.03|305
1662345600000|2022-09-05 02:40:00|721.67|713.87|724.24|716.44|724.35|716.55|721.66|713.86|343
1662345900000|2022-09-05 02:45:00|724.23|716.43|723.51|715.71|725.04|717.24|723.51|715.71|342
1662346200000|2022-09-05 02:50:00|723.48|715.68|723.86|716.06|724.57|716.77|723.42|715.62|293
1662346500000|2022-09-05 02:55:00|723.87|716.07|723.7|715.9|724.17|716.37|723.63|715.83|275
1662346800000|2022-09-05 03:00:00|723.68|715.88|722.86|715.06|723.85|716.05|721.74|713.94|392
1662347100000|2022-09-05 03:05:00|722.85|715.05|722|714.2|723.05|715.25|721.53|713.73|345
1662347400000|2022-09-05 03:10:00|721.99|714.19|720.71|712.91|721.99|714.19|720.08|712.28|320
1662347700000|2022-09-05 03:15:00|720.72|712.92|722.19|714.39|722.6|714.8|720.72|712.92|354
1662348000000|2022-09-05 03:20:00|722.18|714.38|721.46|713.66|722.63|714.83|720.9|713.1|352
1662348300000|2022-09-05 03:25:00|721.42|713.62|721.29|713.49|721.65|713.85|721.2|713.4|235
1662348600000|2022-09-05 03:30:00|721.31|713.51|721.86|714.06|722.54|714.74|721.25|713.45|243
1662348900000|2022-09-05 03:35:00|721.92|714.12|722.8|715|722.83|715.03|721.89|714.09|266
1662349200000|2022-09-05 03:40:00|722.76|714.96|722.81|715.01|723.43|715.63|722.08|714.28|359
1662349500000|2022-09-05 03:45:00|722.82|715.02|723|715.2|723.36|715.56|722.75|714.95|340
1662349800000|2022-09-05 03:50:00|723.06|715.26|723.57|715.77|723.78|715.98|722.98|715.18|371
1662350100000|2022-09-05 03:55:00|723.58|715.78|723.58|715.78|723.87|716.07|722.76|714.96|325
1662350400000|2022-09-05 04:00:00|723.55|715.75|725.37|717.57|726.83|719.03|723.04|715.24|382
1662350700000|2022-09-05 04:05:00|725.34|717.54|724.74|716.94|725.34|717.54|723.76|715.96|513
1662351000000|2022-09-05 04:10:00|724.75|716.95|726.16|718.36|726.16|718.36|724.72|716.92|344
1662351300000|2022-09-05 04:15:00|726.19|718.39|727.34|719.54|727.78|719.98|725.89|718.09|400
1662351600000|2022-09-05 04:20:00|727.31|719.51|728.08|720.28|728.83|721.03|726.73|718.93|327
1662351900000|2022-09-05 04:25:00|728.07|720.27|726.8|719|728.07|720.27|726.38|718.58|283
1662352200000|2022-09-05 04:30:00|726.79|718.99|727.04|719.24|728.15|720.35|726.79|718.99|312
1662352500000|2022-09-05 04:35:00|727.03|719.23|725.88|718.08|727.04|719.24|725.48|717.68|387
1662352800000|2022-09-05 04:40:00|725.95|718.15|725.87|718.07|726.83|719.03|725.77|717.97|289
1662353100000|2022-09-05 04:45:00|725.86|718.06|725.38|717.58|726.4|718.6|725.17|717.37|275
1662353400000|2022-09-05 04:50:00|725.36|717.56|726.56|718.76|727.22|719.42|725.33|717.53|235
1662353700000|2022-09-05 04:55:00|726.57|718.77|727.7|719.9|728.2|720.4|726.57|718.77|333
1662354000000|2022-09-05 05:00:00|727.66|719.86|727.66|719.86|728.38|720.58|727.3|719.5|374
1662354300000|2022-09-05 05:05:00|727.71|719.91|723.1|715.3|727.71|719.91|722.95|715.15|529
1662354600000|2022-09-05 05:10:00|723.06|715.26|724.82|717.02|725.22|717.42|722.12|714.32|464
1662354900000|2022-09-05 05:15:00|724.8|717|723.92|716.12|724.8|717|723.35|715.55|425
1662355200000|2022-09-05 05:20:00|723.91|716.11|720.07|712.27|727.15|719.35|719.46|711.66|628
1662355500000|2022-09-05 05:25:00|720.16|712.36|721.1|713.3|722.49|714.69|719.53|711.73|593
1662355800000|2022-09-05 05:30:00|721.12|713.32|718.04|710.24|721.38|713.58|717.24|709.44|603
1662356100000|2022-09-05 05:35:00|718.11|710.31|717.96|710.16|718.76|710.96|716.08|708.28|605
1662356400000|2022-09-05 05:40:00|717.98|710.18|717.68|709.88|718.52|710.72|716.87|709.07|499
1662356700000|2022-09-05 05:45:00|717.69|709.89|718.23|710.43|718.53|710.73|716.89|709.09|466
1662357000000|2022-09-05 05:50:00|718.21|710.41|721.94|714.14|722.4|714.6|718.19|710.39|516
1662357300000|2022-09-05 05:55:00|721.92|714.12|720.7|712.9|722.38|714.58|720.37|712.57|433
1662357600000|2022-09-05 06:00:00|720.69|712.89|722.18|714.38|722.44|714.64|719.11|711.31|549
1662357900000|2022-09-05 06:05:00|722.17|714.37|721.84|714.04|722.57|714.77|721.35|713.55|418
1662358200000|2022-09-05 06:10:00|721.93|714.13|723.63|715.83|723.65|715.85|721.84|714.04|446
1662358500000|2022-09-05 06:15:00|723.61|715.81|726.3|718.5|726.38|718.58|723.26|715.46|416
1662358800000|2022-09-05 06:20:00|726.27|718.47|729.12|721.32|729.99|722.19|726.16|718.36|442
1662359100000|2022-09-05 06:25:00|729.13|721.33|729.66|721.86|729.89|722.09|727.81|720.01|480
1662359400000|2022-09-05 06:30:00|729.65|721.85|725.85|718.05|731.71|723.91|725.8|718|615
1662359700000|2022-09-05 06:35:00|725.97|718.17|725.67|717.87|728.13|720.33|725.33|717.53|570
1662360000000|2022-09-05 06:40:00|725.64|717.84|725.12|717.32|727.19|719.39|724.89|717.09|463
1662360300000|2022-09-05 06:45:00|725.13|717.33|727.14|719.34|727.33|719.53|723.86|716.06|443
1662360600000|2022-09-05 06:50:00|727.16|719.36|727.65|719.85|728.13|720.33|726.47|718.67|417
1662360900000|2022-09-05 06:55:00|727.63|719.83|726.96|719.16|727.75|719.95|726.49|718.69|417
1662361200000|2022-09-05 07:00:00|726.98|719.18|725.1|717.3|727.1|719.3|725.06|717.26|537
1662361500000|2022-09-05 07:05:00|725.12|717.32|724.33|716.53|725.36|717.56|723.69|715.89|469
1662361800000|2022-09-05 07:10:00|724.38|716.58|723.61|715.81|725.08|717.28|723.61|715.81|432
1662362100000|2022-09-05 07:15:00|723.6|715.8|727.53|719.73|727.65|719.85|722.78|714.98|541
1662362400000|2022-09-05 07:20:00|727.58|719.78|727.99|720.19|729.15|721.35|727.52|719.72|543
1662362700000|2022-09-05 07:25:00|727.97|720.17|727.97|720.17|730.04|722.24|726.86|719.06|612
1662363000000|2022-09-05 07:30:00|727.98|720.18|728.8|721|729.97|722.17|727.69|719.89|608
1662363300000|2022-09-05 07:35:00|728.79|720.99|726.51|718.71|728.96|721.16|726.39|718.59|554
1662363600000|2022-09-05 07:40:00|726.56|718.76|726.81|719.01|727.88|720.08|725.46|717.66|552
1662363900000|2022-09-05 07:45:00|726.63|718.83|725.17|717.37|726.81|719.01|725.16|717.36|480
1662364200000|2022-09-05 07:50:00|725.19|717.39|726.55|718.75|726.56|718.76|723.81|716.01|434
1662364500000|2022-09-05 07:55:00|726.51|718.71|726.43|718.63|727.48|719.68|726.13|718.33|499
1662364800000|2022-09-05 08:00:00|726.4|718.6|725.39|717.59|726.42|718.62|724.54|716.74|540
1662365100000|2022-09-05 08:05:00|725.37|717.57|722.36|714.56|725.44|717.64|721.76|713.96|525
1662365400000|2022-09-05 08:10:00|722.38|714.58|723.52|715.72|724.58|716.78|722.29|714.49|398
1662365700000|2022-09-05 08:15:00|723.47|715.67|721.03|713.23|723.82|716.02|720.99|713.19|478
1662366000000|2022-09-05 08:20:00|721.01|713.21|721.46|713.66|722|714.2|718.67|710.87|535
1662366300000|2022-09-05 08:25:00|721.44|713.64|721.45|713.65|722.26|714.46|720.83|713.03|485
1662366600000|2022-09-05 08:30:00|721.46|713.66|720.41|712.61|721.84|714.04|719.98|712.18|437
1662366900000|2022-09-05 08:35:00|720.39|712.59|720.94|713.14|721.08|713.28|720.3|712.5|428
1662367200000|2022-09-05 08:40:00|720.92|713.12|719.91|712.11|721.48|713.68|719.43|711.63|423
1662367500000|2022-09-05 08:45:00|719.92|712.12|721.35|713.55|721.36|713.56|719.1|711.3|354
1662367800000|2022-09-05 08:50:00|721.46|713.66|719.8|712|721.51|713.71|719.78|711.98|374
1662368100000|2022-09-05 08:55:00|719.83|712.03|719.79|711.99|720.28|712.48|719.53|711.73|393
1662368400000|2022-09-05 09:00:00|719.82|712.02|720.85|713.05|722.06|714.26|718.89|711.09|555
1662368700000|2022-09-05 09:05:00|720.83|713.03|719.33|711.53|720.92|713.12|719.33|711.53|382
1662369000000|2022-09-05 09:10:00|719.31|711.51|718.03|710.23|719.31|711.51|717.93|710.13|314
1662369300000|2022-09-05 09:15:00|718.02|710.22|719.84|712.04|720.73|712.93|718.01|710.21|397
1662369600000|2022-09-05 09:20:00|719.85|712.05|717.6|709.8|719.87|712.07|716.77|708.97|460
1662369900000|2022-09-05 09:25:00|717.58|709.78|717.11|709.31|717.65|709.85|715.69|707.89|416
1662370200000|2022-09-05 09:30:00|717.17|709.37|716.61|708.81|717.25|709.45|716.47|708.67|286
1662370500000|2022-09-05 09:35:00|716.63|708.83|718.43|710.63|718.7|710.9|716.55|708.75|330
1662370800000|2022-09-05 09:40:00|718.42|710.62|719.19|711.39|719.45|711.65|718.41|710.61|307
1662371100000|2022-09-05 09:45:00|719.2|711.4|720.65|712.85|720.65|712.85|718.87|711.07|352
1662371400000|2022-09-05 09:50:00|720.57|712.77|720.35|712.55|721.38|713.58|719.38|711.58|360
1662371700000|2022-09-05 09:55:00|720.51|712.71|719.2|711.4|720.53|712.73|718.72|710.92|361
1662372000000|2022-09-05 10:00:00|719.25|711.45|720.26|712.46|721|713.2|719.14|711.34|318
1662372300000|2022-09-05 10:05:00|720.24|712.44|718.25|710.45|720.24|712.44|717.18|709.38|334
1662372600000|2022-09-05 10:10:00|718.24|710.44|721.02|713.22|722.83|715.03|717.55|709.75|515
1662372900000|2022-09-05 10:15:00|721.01|713.21|721.18|713.38|721.57|713.77|720.84|713.04|239
1662373200000|2022-09-05 10:20:00|721.2|713.4|723.16|715.36|723.93|716.13|721.2|713.4|361
1662373500000|2022-09-05 10:25:00|723.13|715.33|722.51|714.71|723.66|715.86|722.51|714.71|317
1662373800000|2022-09-05 10:30:00|722.54|714.74|721.66|713.86|722.55|714.75|721.03|713.23|377
1662374100000|2022-09-05 10:35:00|721.67|713.87|718.02|710.22|721.67|713.87|717.55|709.75|398
1662374400000|2022-09-05 10:40:00|718.05|710.25|715.86|708.06|718.85|711.05|714.18|706.38|560
1662374700000|2022-09-05 10:45:00|715.87|708.07|717.79|709.99|717.97|710.17|713.37|705.57|574
1662375000000|2022-09-05 10:50:00|717.76|709.96|716.99|709.19|718.88|711.08|716.3|708.5|505
1662375300000|2022-09-05 10:55:00|716.98|709.18|715.78|707.98|717.27|709.47|715.35|707.55|438
1662375600000|2022-09-05 11:00:00|715.77|707.97|718.44|710.64|718.61|710.81|715.26|707.46|423
1662375900000|2022-09-05 11:05:00|718.42|710.62|718.13|710.33|719.44|711.64|717.66|709.86|283
1662376200000|2022-09-05 11:10:00|718.15|710.35|718.19|710.39|718.43|710.63|716.81|709.01|355
1662376500000|2022-09-05 11:15:00|718.13|710.33|717.41|709.61|718.49|710.69|714.99|707.19|477
1662376800000|2022-09-05 11:20:00|717.44|709.64|716.56|708.76|718.14|710.34|716.53|708.73|403
1662377100000|2022-09-05 11:25:00|716.55|708.75|716.84|709.04|717.06|709.26|715.72|707.92|325
1662377400000|2022-09-05 11:30:00|716.83|709.03|718.24|710.44|718.29|710.49|716.19|708.39|326
1662377700000|2022-09-05 11:35:00|718.2|710.4|717.67|709.87|718.27|710.47|717.16|709.36|275
1662378000000|2022-09-05 11:40:00|717.65|709.85|718.07|710.27|718.23|710.43|717.17|709.37|290
1662378300000|2022-09-05 11:45:00|718.08|710.28|718.4|710.6|719.79|711.99|718.08|710.28|361
1662378600000|2022-09-05 11:50:00|718.44|710.64|716.33|708.53|718.77|710.97|716.32|708.52|241
1662378900000|2022-09-05 11:55:00|716.34|708.54|718.3|710.5|718.74|710.94|715.67|707.87|326
1662379200000|2022-09-05 12:00:00|718.31|710.51|717.4|709.6|718.31|710.51|716.92|709.12|299
1662379500000|2022-09-05 12:05:00|717.42|709.62|715.66|707.86|717.48|709.68|715.49|707.69|314
1662379800000|2022-09-05 12:10:00|715.67|707.87|715.9|708.1|717.36|709.56|715.63|707.83|391
1662380100000|2022-09-05 12:15:00|715.89|708.09|717.15|709.35|717.33|709.53|715.02|707.22|390
1662380400000|2022-09-05 12:20:00|717.13|709.33|716.44|708.64|717.33|709.53|716.28|708.48|239
1662380700000|2022-09-05 12:25:00|716.45|708.65|719.79|711.99|719.91|712.11|716.42|708.62|319
1662381000000|2022-09-05 12:30:00|719.82|712.02|717.8|710|720.78|712.98|717.54|709.74|447
1662381300000|2022-09-05 12:35:00|717.83|710.03|716.86|709.06|718.17|710.37|716.64|708.84|321
1662381600000|2022-09-05 12:40:00|716.79|708.99|716.04|708.24|716.79|708.99|716.01|708.21|265
1662381900000|2022-09-05 12:45:00|716.05|708.25|717.31|709.51|717.31|709.51|716.05|708.25|238
1662382200000|2022-09-05 12:50:00|717.33|709.53|717.4|709.6|717.87|710.07|717.22|709.42|252
1662382500000|2022-09-05 12:55:00|717.38|709.58|717.49|709.69|717.8|710|717.21|709.41|228
1662382800000|2022-09-05 13:00:00|717.48|709.68|717.61|709.81|717.97|710.17|717.21|709.41|258
1662383100000|2022-09-05 13:05:00|717.65|709.85|717.8|710|718.87|711.07|717.65|709.85|294
1662383400000|2022-09-05 13:10:00|717.81|710.01|718.56|710.76|718.96|711.16|717.34|709.54|336
1662383700000|2022-09-05 13:15:00|718.62|710.82|720.02|712.22|720.87|713.07|718.5|710.7|452
1662384000000|2022-09-05 13:20:00|720.09|712.29|720.24|712.44|722.23|714.43|719.46|711.66|486
1662384300000|2022-09-05 13:25:00|720.17|712.37|718.28|710.48|720.68|712.88|718.12|710.32|483
1662384600000|2022-09-05 13:30:00|718.26|710.46|718.9|711.1|719.14|711.34|717.09|709.29|459
1662384900000|2022-09-05 13:35:00|718.81|711.01|718.05|710.25|718.95|711.15|717.47|709.67|422
1662385200000|2022-09-05 13:40:00|718.06|710.26|718.01|710.21|718.6|710.8|717.33|709.53|396
1662385500000|2022-09-05 13:45:00|718.03|710.23|717.99|710.19|719.25|711.45|717.48|709.68|435
1662385800000|2022-09-05 13:50:00|717.96|710.16|718.23|710.43|718.25|710.45|717.19|709.39|264
1662386100000|2022-09-05 13:55:00|718.25|710.45|718.44|710.64|718.83|711.03|718.02|710.22|352
1662386400000|2022-09-05 14:00:00|718.43|710.63|717.9|710.1|719.08|711.28|717.08|709.28|311
1662386700000|2022-09-05 14:05:00|717.91|710.11|720.08|712.28|720.52|712.72|717.9|710.1|339
1662387000000|2022-09-05 14:10:00|720.09|712.29|721.08|713.28|721.94|714.14|720.09|712.29|443
1662387300000|2022-09-05 14:15:00|721.07|713.27|722.51|714.71|722.55|714.75|720.89|713.09|400
1662387600000|2022-09-05 14:20:00|722.47|714.67|722.36|714.56|723.56|715.76|722.03|714.23|423
1662387900000|2022-09-05 14:25:00|722.35|714.55|723.42|715.62|723.5|715.7|722|714.2|304
1662388200000|2022-09-05 14:30:00|723.45|715.65|723.81|716.01|725.97|718.17|723.23|715.43|424
1662388500000|2022-09-05 14:35:00|723.82|716.02|723.85|716.05|724.79|716.99|723.5|715.7|378
1662388800000|2022-09-05 14:40:00|723.87|716.07|724.27|716.47|724.59|716.79|723.72|715.92|275
1662389100000|2022-09-05 14:45:00|724.28|716.48|726.18|718.38|726.39|718.59|724.25|716.45|367
1662389400000|2022-09-05 14:50:00|726.2|718.4|725.79|717.99|726.26|718.46|724.87|717.07|393
1662389700000|2022-09-05 14:55:00|725.76|717.96|728.88|721.08|729.2|721.4|725.72|717.92|538
1662390000000|2022-09-05 15:00:00|728.84|721.04|728.83|721.03|731.09|723.29|727.92|720.12|593
1662390300000|2022-09-05 15:05:00|728.92|721.12|727.15|719.35|729.38|721.58|727.11|719.31|526
1662390600000|2022-09-05 15:10:00|727.16|719.36|728.16|720.36|728.47|720.67|727.16|719.36|421
1662390900000|2022-09-05 15:15:00|728.21|720.41|729.06|721.26|729.11|721.31|727|719.2|490
1662391200000|2022-09-05 15:20:00|729.05|721.25|729.21|721.41|730.96|723.16|729.03|721.23|505
1662391500000|2022-09-05 15:25:00|728.93|721.13|726.47|718.67|729.06|721.26|725.61|717.81|531
1662391800000|2022-09-05 15:30:00|726.58|718.78|728.46|720.66|728.89|721.09|726.2|718.4|396
1662392100000|2022-09-05 15:35:00|728.45|720.65|728.85|721.05|729.3|721.5|727.86|720.06|351
1662392400000|2022-09-05 15:40:00|728.91|721.11|735.73|727.93|739.8|732|728.91|721.11|711
1662392700000|2022-09-05 15:45:00|735.8|728|736.31|728.51|742.62|734.82|735.72|727.92|686
1662393000000|2022-09-05 15:50:00|736.24|728.44|734.07|726.27|736.35|728.55|733.73|725.93|498
1662393300000|2022-09-05 15:55:00|734.09|726.29|732.83|725.03|735.06|727.26|732.76|724.96|449
1662393600000|2022-09-05 16:00:00|732.82|725.02|736.67|728.87|736.84|729.04|732.82|725.02|525
1662393900000|2022-09-05 16:05:00|736.64|728.84|735.12|727.32|737.46|729.66|733.69|725.89|507
1662394200000|2022-09-05 16:10:00|735.11|727.31|734.87|727.07|735.8|728|734.83|727.03|285
1662394500000|2022-09-05 16:15:00|734.83|727.03|731.5|723.7|734.88|727.08|730.97|723.17|411
1662394800000|2022-09-05 16:20:00|731.52|723.72|732.57|724.77|732.9|725.1|729.88|722.08|474
1662395100000|2022-09-05 16:25:00|732.56|724.76|730.28|722.48|732.73|724.93|730.28|722.48|313
1662395400000|2022-09-05 16:30:00|730.27|722.47|727.82|720.02|730.51|722.71|727.6|719.8|467
1662395700000|2022-09-05 16:35:00|727.83|720.03|726.79|718.99|728.92|721.12|726.23|718.43|422
1662396000000|2022-09-05 16:40:00|726.8|719|726.99|719.19|727.46|719.66|726.57|718.77|237
1662396300000|2022-09-05 16:45:00|727|719.2|727.61|719.81|728.39|720.59|726.54|718.74|233
1662396600000|2022-09-05 16:50:00|727.59|719.79|728.93|721.13|729.06|721.26|727.09|719.29|216
1662396900000|2022-09-05 16:55:00|728.9|721.1|728.8|721|729.06|721.26|727.64|719.84|187
1662397200000|2022-09-05 17:00:00|728.79|720.99|728.81|721.01|730.43|722.63|728.26|720.46|248
1662397500000|2022-09-05 17:05:00|728.8|721|728.73|720.93|729.44|721.64|728.29|720.49|194
1662397800000|2022-09-05 17:10:00|728.77|720.97|727.31|719.51|728.89|721.09|727.04|719.24|136
1662398100000|2022-09-05 17:15:00|727.32|719.52|726.26|718.46|727.79|719.99|726.19|718.39|235
1662398400000|2022-09-05 17:20:00|726.24|718.44|725.18|717.38|726.24|718.44|724.89|717.09|348
1662398700000|2022-09-05 17:25:00|725.21|717.41|725.96|718.16|726.04|718.24|725.01|717.21|221
1662399000000|2022-09-05 17:30:00|725.91|718.11|726.71|718.91|726.86|719.06|725.89|718.09|252
1662399300000|2022-09-05 17:35:00|726.7|718.9|727.49|719.69|727.73|719.93|726.7|718.9|170
1662399600000|2022-09-05 17:40:00|727.47|719.67|727.94|720.14|727.95|720.15|726.72|718.92|203
1662399900000|2022-09-05 17:45:00|727.95|720.15|727.02|719.22|728.16|720.36|726.84|719.04|228
1662400200000|2022-09-05 17:50:00|727.03|719.23|726.13|718.33|727.03|719.23|725.86|718.06|212
1662400500000|2022-09-05 17:55:00|726.14|718.34|726.18|718.38|726.49|718.69|725.31|717.51|260
1662400800000|2022-09-05 18:00:00|726.13|718.33|727.19|719.39|727.46|719.66|726.13|718.33|196
1662401100000|2022-09-05 18:05:00|727.2|719.4|726.29|718.49|727.41|719.61|726.29|718.49|159
1662401400000|2022-09-05 18:10:00|726.28|718.48|723.26|715.46|726.28|718.48|722.89|715.09|374
1662401700000|2022-09-05 18:15:00|723.2|715.4|723.19|715.39|724.48|716.68|722.73|714.93|478
1662402000000|2022-09-05 18:20:00|723.24|715.44|726.08|718.28|726.74|718.94|722.75|714.95|447
1662402300000|2022-09-05 18:25:00|726.1|718.3|726.55|718.75|727.16|719.36|726.07|718.27|303
1662402600000|2022-09-05 18:30:00|726.58|718.78|726.46|718.66|728.27|720.47|724.77|716.97|460
1662402900000|2022-09-05 18:35:00|726.44|718.64|726.12|718.32|727.39|719.59|725.33|717.53|431
1662403200000|2022-09-05 18:40:00|726.13|718.33|726.09|718.29|726.35|718.55|724.67|716.87|365
1662403500000|2022-09-05 18:45:00|726.13|718.33|727.55|719.75|727.62|719.82|725.72|717.92|378
1662403800000|2022-09-05 18:50:00|727.54|719.74|726.69|718.89|727.54|719.74|726.69|718.89|199
1662404100000|2022-09-05 18:55:00|726.72|718.92|727.64|719.84|728.17|720.37|726.59|718.79|248
1662404400000|2022-09-05 19:00:00|727.58|719.78|726.62|718.82|728.01|720.21|726.61|718.81|260
1662404700000|2022-09-05 19:05:00|726.6|718.8|725.38|717.58|726.83|719.03|725.21|717.41|203
1662405000000|2022-09-05 19:10:00|725.39|717.59|724.58|716.78|725.41|717.61|724.5|716.7|125
1662405300000|2022-09-05 19:15:00|724.63|716.83|725.32|717.52|725.34|717.54|724.37|716.57|210
1662405600000|2022-09-05 19:20:00|725.33|717.53|726.76|718.96|726.78|718.98|724.87|717.07|301
1662405900000|2022-09-05 19:25:00|726.8|719|726.75|718.95|727.63|719.83|726.6|718.8|204
1662406200000|2022-09-05 19:30:00|726.72|718.92|726.02|718.22|726.73|718.93|725.95|718.15|160
1662406500000|2022-09-05 19:35:00|726|718.2|725.78|717.98|726.37|718.57|725.76|717.96|199
1662406800000|2022-09-05 19:40:00|725.74|717.94|725.34|717.54|725.83|718.03|725.33|717.53|209
1662407100000|2022-09-05 19:45:00|725.33|717.53|727.37|719.57|727.48|719.68|725.26|717.46|243
1662407400000|2022-09-05 19:50:00|727.36|719.56|727.17|719.37|727.36|719.56|726.82|719.02|111
1662407700000|2022-09-05 19:55:00|727.18|719.38|726.14|718.34|727.69|719.89|726.1|718.3|183
1662408000000|2022-09-05 20:00:00|726.21|718.41|727.41|719.61|727.55|719.75|726.14|718.34|198
1662408300000|2022-09-05 20:05:00|727.39|719.59|730.4|722.6|730.9|723.1|727.39|719.59|410
1662408600000|2022-09-05 20:10:00|730.37|722.57|729.61|721.81|730.38|722.58|729.38|721.58|177
1662408900000|2022-09-05 20:15:00|729.62|721.82|730.97|723.17|731.01|723.21|729.62|721.82|299
1662409200000|2022-09-05 20:20:00|730.95|723.15|728.89|721.09|731.2|723.4|728.84|721.04|275
1662409500000|2022-09-05 20:25:00|728.9|721.1|730.37|722.57|730.5|722.7|728.9|721.1|267
1662409800000|2022-09-05 20:30:00|730.39|722.59|730.38|722.58|730.86|723.06|730.1|722.3|297
1662410100000|2022-09-05 20:35:00|730.37|722.57|730.39|722.59|730.55|722.75|729.89|722.09|202
1662410400000|2022-09-05 20:40:00|730.32|722.52|730.41|722.61|730.73|722.93|730.21|722.41|204
1662410700000|2022-09-05 20:45:00|730.42|722.62|729.56|721.76|730.42|722.62|729.53|721.73|189
1662411000000|2022-09-05 20:50:00|729.55|721.75|729.95|722.15|730.39|722.59|729.46|721.66|142
1662411300000|2022-09-05 20:55:00|729.96|722.16|730.73|722.93|731.37|723.57|729.53|721.73|259
1662411600000|2022-09-05 21:00:00|730.72|722.92|731.34|723.54|731.39|723.59|730.71|722.91|277
1662411900000|2022-09-05 21:05:00|731.35|723.55|734.82|727.02|734.84|727.04|731.21|723.41|391
1662412200000|2022-09-05 21:10:00|734.83|727.03|735.24|727.44|735.96|728.16|734.64|726.84|268
1662412500000|2022-09-05 21:15:00|735.25|727.45|733.05|725.25|735.25|727.45|732.98|725.18|205
1662412800000|2022-09-05 21:20:00|732.89|725.09|730.98|723.18|732.89|725.09|730.71|722.91|323
1662413100000|2022-09-05 21:25:00|730.93|723.13|730.49|722.69|731.18|723.38|730.14|722.34|213
1662413400000|2022-09-05 21:30:00|730.54|722.74|731.05|723.25|731.06|723.26|730.15|722.35|233
1662413700000|2022-09-05 21:35:00|731.06|723.26|732.88|725.08|733.04|725.24|731.05|723.25|205
1662414000000|2022-09-05 21:40:00|732.9|725.1|732.19|724.39|732.96|725.16|731.57|723.77|240
1662414300000|2022-09-05 21:45:00|732.18|724.38|732.74|724.94|733.56|725.76|732.11|724.31|190
1662414600000|2022-09-05 21:50:00|732.75|724.95|735.75|727.95|735.97|728.17|732.69|724.89|262
1662414900000|2022-09-05 21:55:00|735.76|727.96|734.07|726.27|737.4|729.6|733.58|725.78|362
1662415200000|2022-09-05 22:00:00|734.05|726.25|731.76|723.96|734.13|726.33|730.84|723.04|493
1662415500000|2022-09-05 22:05:00|731.73|723.93|730.06|722.26|731.73|723.93|730.05|722.25|272
1662415800000|2022-09-05 22:10:00|730.07|722.27|731.03|723.23|731.13|723.33|729.91|722.11|347
1662416100000|2022-09-05 22:15:00|731|723.2|730.73|722.93|731.1|723.3|730.21|722.41|266
1662416400000|2022-09-05 22:20:00|730.72|722.92|730.95|723.15|731.29|723.49|730.31|722.51|278
1662416700000|2022-09-05 22:25:00|730.98|723.18|731.22|723.42|732.03|724.23|730.2|722.4|395
1662417000000|2022-09-05 22:30:00|731.18|723.38|733.79|725.99|733.8|726|731.13|723.33|313
1662417300000|2022-09-05 22:35:00|733.77|725.97|736.2|728.4|736.5|728.7|733.36|725.56|287
1662417600000|2022-09-05 22:40:00|736.1|728.3|733.1|725.3|736.27|728.47|732.7|724.9|439
1662417900000|2022-09-05 22:45:00|733.15|725.35|733.78|725.98|734.2|726.4|732.78|724.98|332
1662418200000|2022-09-05 22:50:00|733.76|725.96|737.97|730.17|737.99|730.19|733.44|725.64|389
1662418500000|2022-09-05 22:55:00|738.02|730.22|736.5|728.7|738.51|730.71|735.62|727.82|399
1662418800000|2022-09-05 23:00:00|736.47|728.67|735.25|727.45|737.03|729.23|734.69|726.89|377
1662419100000|2022-09-05 23:05:00|735.19|727.39|733.87|726.07|735.47|727.67|733.03|725.23|302
1662419400000|2022-09-05 23:10:00|733.86|726.06|733.89|726.09|734.3|726.5|733.39|725.59|265
1662419700000|2022-09-05 23:15:00|733.91|726.11|734.74|726.94|734.9|727.1|733.89|726.09|272
1662420000000|2022-09-05 23:20:00|734.77|726.97|733.07|725.27|734.84|727.04|732.53|724.73|358
1662420300000|2022-09-05 23:25:00|733.17|725.37|734.1|726.3|734.11|726.31|732.76|724.96|307
1662420600000|2022-09-05 23:30:00|734.09|726.29|735.65|727.85|735.88|728.08|734.09|726.29|273
1662420900000|2022-09-05 23:35:00|735.68|727.88|739.36|731.56|739.62|731.82|735.68|727.88|417
1662421200000|2022-09-05 23:40:00|739.49|731.69|741.87|734.07|746.05|738.25|739.31|731.51|684
1662421500000|2022-09-05 23:45:00|741.88|734.08|742.01|734.21|744.35|736.55|740.09|732.29|637
1662421800000|2022-09-05 23:50:00|742.02|734.22|740.84|733.04|743.71|735.91|740.79|732.99|570
1662422100000|2022-09-05 23:55:00|740.83|733.03|741.34|733.54|741.34|733.54|739.7|731.9|497
1662422400000|2022-09-06 00:00:00|741.37|733.57|740.87|733.07|743.2|735.4|740.54|732.74|615
1662422700000|2022-09-06 00:05:00|740.86|733.06|744.74|736.94|745.01|737.21|740.86|733.06|526
1662423000000|2022-09-06 00:10:00|744.75|736.95|746.42|738.62|747.6|739.8|744.65|736.85|627
1662423300000|2022-09-06 00:15:00|746.46|738.66|750.97|743.17|752.06|744.26|746.45|738.65|651
1662423600000|2022-09-06 00:20:00|750.96|743.16|744.94|737.14|751.88|744.08|744.87|737.07|668
1662423900000|2022-09-06 00:25:00|744.93|737.13|741.49|733.69|745.47|737.67|741.33|733.53|616
1662424200000|2022-09-06 00:30:00|741.48|733.68|744.92|737.12|746.33|738.53|740.58|732.78|659
1662424500000|2022-09-06 00:35:00|744.91|737.11|743.16|735.36|745.81|738.01|743.16|735.36|533
1662424800000|2022-09-06 00:40:00|743.01|735.21|745.1|737.3|745.37|737.57|742.94|735.14|424
1662425100000|2022-09-06 00:45:00|745.11|737.31|745.26|737.46|746.43|738.63|744.27|736.47|459
1662425400000|2022-09-06 00:50:00|745.19|737.39|753.99|746.19|757.96|750.16|744.75|736.95|595
1662425700000|2022-09-06 00:55:00|754|746.2|750.38|742.58|754.66|746.86|749.93|742.13|672
1662426000000|2022-09-06 01:00:00|750.37|742.57|755.3|747.5|755.47|747.67|750.35|742.55|627
1662426300000|2022-09-06 01:05:00|755.35|747.55|753.21|745.41|755.57|747.77|752|744.2|506
1662426600000|2022-09-06 01:10:00|753.13|745.33|751.6|743.8|754.59|746.79|751.56|743.76|443
1662426900000|2022-09-06 01:15:00|751.55|743.75|746.55|738.75|751.55|743.75|746.54|738.74|463
1662427200000|2022-09-06 01:20:00|746.56|738.76|744.16|736.36|746.97|739.17|744.16|736.36|445
1662427500000|2022-09-06 01:25:00|744.1|736.3|743.76|735.96|746.42|738.62|743.74|735.94|469
1662427800000|2022-09-06 01:30:00|743.74|735.94|744.55|736.75|745.97|738.17|743.72|735.92|474
1662428100000|2022-09-06 01:35:00|744.54|736.74|744.26|736.46|746.42|738.62|743.63|735.83|394
1662428400000|2022-09-06 01:40:00|744.29|736.49|742.76|734.96|744.37|736.57|740.91|733.11|489
1662428700000|2022-09-06 01:45:00|742.7|734.9|742.11|734.31|743.77|735.97|741.9|734.1|472
1662429000000|2022-09-06 01:50:00|742.1|734.3|738.56|730.76|742.34|734.54|738.5|730.7|508
1662429300000|2022-09-06 01:55:00|738.53|730.73|734.06|726.26|738.61|730.81|733.93|726.13|546
1662429600000|2022-09-06 02:00:00|734.05|726.25|734.1|726.3|736|728.2|732.78|724.98|611
1662429900000|2022-09-06 02:05:00|734.08|726.28|725.6|717.8|734.33|726.53|725.31|717.51|650
1662430200000|2022-09-06 02:10:00|725.9|718.1|728.56|720.76|728.57|720.77|725.26|717.46|598
1662430500000|2022-09-06 02:15:00|728.57|720.77|731.01|723.21|731.48|723.68|728.11|720.31|556
1662430800000|2022-09-06 02:20:00|731.04|723.24|728.74|720.94|731.3|723.5|728.6|720.8|550
1662431100000|2022-09-06 02:25:00|728.76|720.96|727.84|720.04|728.89|721.09|727.38|719.58|500
1662431400000|2022-09-06 02:30:00|727.82|720.02|729.12|721.32|729.22|721.42|727.06|719.26|407
1662431700000|2022-09-06 02:35:00|729.15|721.35|730.49|722.69|730.55|722.75|728.08|720.28|483
1662432000000|2022-09-06 02:40:00|730.5|722.7|730.3|722.5|730.78|722.98|729.95|722.15|347
1662432300000|2022-09-06 02:45:00|730.33|722.53|731.25|723.45|731.39|723.59|729.27|721.47|405
1662432600000|2022-09-06 02:50:00|731.28|723.48|734.03|726.23|734.13|726.33|731.09|723.29|352
1662432900000|2022-09-06 02:55:00|734.02|726.22|733.47|725.67|734.02|726.22|732.38|724.58|386
1662433200000|2022-09-06 03:00:00|733.5|725.7|730.92|723.12|733.93|726.13|730.9|723.1|380
1662433500000|2022-09-06 03:05:00|731.01|723.21|729.3|721.5|731.45|723.65|729|721.2|274
1662433800000|2022-09-06 03:10:00|729.29|721.49|727.41|719.61|729.43|721.63|727.12|719.32|297
1662434100000|2022-09-06 03:15:00|727.4|719.6|728.82|721.02|729.37|721.57|726.17|718.37|402
1662434400000|2022-09-06 03:20:00|728.8|721|729.62|721.82|730.04|722.24|728.59|720.79|317
1662434700000|2022-09-06 03:25:00|729.6|721.8|730|722.2|730.22|722.42|729.6|721.8|193
1662435000000|2022-09-06 03:30:00|729.99|722.19|730.57|722.77|730.77|722.97|729.8|722|291
1662435300000|2022-09-06 03:35:00|730.59|722.79|730.53|722.73|731.54|723.74|730.09|722.29|345
1662435600000|2022-09-06 03:40:00|730.58|722.78|731.42|723.62|731.66|723.86|730.38|722.58|295
1662435900000|2022-09-06 03:45:00|731.39|723.59|730.76|722.96|732.48|724.68|730.53|722.73|434
1662436200000|2022-09-06 03:50:00|730.77|722.97|730.43|722.63|731.56|723.76|730.4|722.6|404
1662436500000|2022-09-06 03:55:00|730.42|722.62|731.66|723.86|731.67|723.87|730.06|722.26|326
1662436800000|2022-09-06 04:00:00|731.71|723.91|731.47|723.67|731.77|723.97|730.79|722.99|459
1662437100000|2022-09-06 04:05:00|731.39|723.59|730.91|723.11|732.12|724.32|730.9|723.1|389
1662437400000|2022-09-06 04:10:00|730.94|723.14|730.54|722.74|731.24|723.44|730.05|722.25|300
1662437700000|2022-09-06 04:15:00|730.53|722.73|732.06|724.26|732.28|724.48|730.51|722.71|369
1662438000000|2022-09-06 04:20:00|732.07|724.27|734.11|726.31|734.15|726.35|731.9|724.1|398
1662438300000|2022-09-06 04:25:00|734.13|726.33|733.62|725.82|734.13|726.33|733.03|725.23|335
1662438600000|2022-09-06 04:30:00|733.61|725.81|733.34|725.54|734.27|726.47|732.6|724.8|447
1662438900000|2022-09-06 04:35:00|733.33|725.53|731.48|723.68|733.49|725.69|731.46|723.66|361
1662439200000|2022-09-06 04:40:00|731.46|723.66|731.43|723.63|731.96|724.16|731.3|723.5|337
1662439500000|2022-09-06 04:45:00|731.42|723.62|729.83|722.03|732.05|724.25|729.28|721.48|473
1662439800000|2022-09-06 04:50:00|729.91|722.11|730.84|723.04|731.02|723.22|729.48|721.68|329
1662440100000|2022-09-06 04:55:00|730.83|723.03|729.75|721.95|731.12|723.32|729.68|721.88|347
1662440400000|2022-09-06 05:00:00|729.77|721.97|728.64|720.84|730.01|722.21|728.34|720.54|443
1662440700000|2022-09-06 05:05:00|728.63|720.83|730.76|722.96|730.88|723.08|728.57|720.77|371
1662441000000|2022-09-06 05:10:00|730.73|722.93|729.99|722.19|730.9|723.1|729.49|721.69|379
1662441300000|2022-09-06 05:15:00|730.05|722.25|731.06|723.26|731.08|723.28|729.91|722.11|384
1662441600000|2022-09-06 05:20:00|731.08|723.28|730.71|722.91|731.94|724.14|730.43|722.63|356
1662441900000|2022-09-06 05:25:00|730.7|722.9|733.73|725.93|733.96|726.16|730.68|722.88|452
1662442200000|2022-09-06 05:30:00|733.68|725.88|733.27|725.47|734.11|726.31|733.26|725.46|327
1662442500000|2022-09-06 05:35:00|733.28|725.48|736.08|728.28|736.33|728.53|733.28|725.48|420
1662442800000|2022-09-06 05:40:00|736.1|728.3|736.19|728.39|737.11|729.31|735.79|727.99|496
1662443100000|2022-09-06 05:45:00|736.16|728.36|737.63|729.83|737.64|729.84|734.53|726.73|444
1662443400000|2022-09-06 05:50:00|737.61|729.81|737.71|729.91|738|730.2|737.16|729.36|339
1662443700000|2022-09-06 05:55:00|737.68|729.88|735.67|727.87|737.68|729.88|734.88|727.08|469
1662444000000|2022-09-06 06:00:00|735.69|727.89|736.08|728.28|736.79|728.99|734.68|726.88|465
1662444300000|2022-09-06 06:05:00|736.1|728.3|737.88|730.08|739.06|731.26|735.66|727.86|518
1662444600000|2022-09-06 06:10:00|737.87|730.07|737.51|729.71|737.89|730.09|735.8|728|507
1662444900000|2022-09-06 06:15:00|737.5|729.7|737.57|729.77|738.09|730.29|737.08|729.28|386
1662445200000|2022-09-06 06:20:00|737.58|729.78|738.92|731.12|739.11|731.31|737.44|729.64|360
1662445500000|2022-09-06 06:25:00|738.97|731.17|739.55|731.75|740.07|732.27|738.45|730.65|441
1662445800000|2022-09-06 06:30:00|739.54|731.74|739.78|731.98|740.13|732.33|739.33|731.53|378
1662446100000|2022-09-06 06:35:00|739.8|732|741.34|733.54|741.38|733.58|739.68|731.88|412
1662446400000|2022-09-06 06:40:00|741.35|733.55|740.78|732.98|741.42|733.62|740.54|732.74|341
1662446700000|2022-09-06 06:45:00|740.76|732.96|739.19|731.39|743.12|735.32|739.01|731.21|581
1662447000000|2022-09-06 06:50:00|739.22|731.42|737.3|729.5|740.28|732.48|736.67|728.87|481
1662447300000|2022-09-06 06:55:00|737.27|729.47|738.67|730.87|739.01|731.21|737.25|729.45|374
1662447600000|2022-09-06 07:00:00|738.65|730.85|738.82|731.02|739.39|731.59|738.13|730.33|458
1662447900000|2022-09-06 07:05:00|738.85|731.05|737.93|730.13|739.78|731.98|737.92|730.12|445
1662448200000|2022-09-06 07:10:00|737.95|730.15|737.69|729.89|738.43|730.63|736.57|728.77|424
1662448500000|2022-09-06 07:15:00|737.68|729.88|737.34|729.54|739.97|732.17|736.94|729.14|458
1662448800000|2022-09-06 07:20:00|737.33|729.53|738.21|730.41|738.27|730.47|737.33|729.53|323
1662449100000|2022-09-06 07:25:00|738.24|730.44|738.86|731.06|738.87|731.07|738.23|730.43|305
1662449400000|2022-09-06 07:30:00|738.84|731.04|736.37|728.57|738.85|731.05|735.92|728.12|431
1662449700000|2022-09-06 07:35:00|736.4|728.6|738.33|730.53|738.91|731.11|736.25|728.45|448
1662450000000|2022-09-06 07:40:00|738.31|730.51|736.81|729.01|738.55|730.75|736.81|729.01|368
1662450300000|2022-09-06 07:45:00|736.77|728.97|737.07|729.27|737.51|729.71|736|728.2|397
1662450600000|2022-09-06 07:50:00|737.08|729.28|736.83|729.03|737.55|729.75|736.5|728.7|347
1662450900000|2022-09-06 07:55:00|736.86|729.06|737.24|729.44|737.56|729.76|736.78|728.98|332
1662451200000|2022-09-06 08:00:00|737.14|729.34|736.48|728.68|737.44|729.64|735.48|727.68|413
1662451500000|2022-09-06 08:05:00|736.45|728.65|734.81|727.01|736.48|728.68|734.55|726.75|344
1662451800000|2022-09-06 08:10:00|734.79|726.99|734.77|726.97|736.05|728.25|734.7|726.9|308
1662452100000|2022-09-06 08:15:00|734.76|726.96|735.82|728.02|735.98|728.18|734.25|726.45|339
1662452400000|2022-09-06 08:20:00|735.81|728.01|735|727.2|735.97|728.17|734.85|727.05|324
1662452700000|2022-09-06 08:25:00|734.99|727.19|737.15|729.35|737.26|729.46|734.97|727.17|375
1662453000000|2022-09-06 08:30:00|737.14|729.34|737.13|729.33|738.36|730.56|736.5|728.7|403
1662453300000|2022-09-06 08:35:00|737.04|729.24|737.14|729.34|737.31|729.51|736.48|728.68|358
1662453600000|2022-09-06 08:40:00|737.13|729.33|737.05|729.25|737.75|729.95|737.02|729.22|343
1662453900000|2022-09-06 08:45:00|737.06|729.26|735.46|727.66|737.48|729.68|735.24|727.44|390
1662454200000|2022-09-06 08:50:00|735.48|727.68|735.74|727.94|735.91|728.11|735.02|727.22|320
1662454500000|2022-09-06 08:55:00|735.75|727.95|738.1|730.3|738.63|730.83|735.65|727.85|436
1662454800000|2022-09-06 09:00:00|738.2|730.4|736.99|729.19|739.07|731.27|736.95|729.15|418
1662455100000|2022-09-06 09:05:00|736.98|729.18|736.17|728.37|737.59|729.79|736.11|728.31|344
1662455400000|2022-09-06 09:10:00|736.15|728.35|734.84|727.04|736.88|729.08|734.8|727|379
1662455700000|2022-09-06 09:15:00|734.8|727|732.43|724.63|735.32|727.52|732.38|724.58|362
1662456000000|2022-09-06 09:20:00|732.39|724.59|729.64|721.84|732.45|724.65|728.3|720.5|594
1662456300000|2022-09-06 09:25:00|729.63|721.83|730.49|722.69|730.62|722.82|727.47|719.67|538
1662456600000|2022-09-06 09:30:00|730.43|722.63|731.17|723.37|731.49|723.69|730.26|722.46|477
1662456900000|2022-09-06 09:35:00|731.1|723.3|732.42|724.62|732.44|724.64|731.09|723.29|401
1662457200000|2022-09-06 09:40:00|732.44|724.64|733.59|725.79|733.93|726.13|732.28|724.48|470
1662457500000|2022-09-06 09:45:00|733.6|725.8|733.03|725.23|734.9|727.1|732.92|725.12|432
1662457800000|2022-09-06 09:50:00|733.04|725.24|733.04|725.24|733.52|725.72|733.03|725.23|289
1662458100000|2022-09-06 09:55:00|733.05|725.25|733.23|725.43|733.39|725.59|732.67|724.87|268
1662458400000|2022-09-06 10:00:00|733.32|725.52|732.95|725.15|733.35|725.55|732.34|724.54|409
1662458700000|2022-09-06 10:05:00|732.99|725.19|734.72|726.92|734.92|727.12|732.99|725.19|358
1662459000000|2022-09-06 10:10:00|734.85|727.05|737.28|729.48|737.28|729.48|734.79|726.99|427
1662459300000|2022-09-06 10:15:00|737.27|729.47|738.33|730.53|738.72|730.92|737|729.2|479
1662459600000|2022-09-06 10:20:00|738.31|730.51|738.82|731.02|738.88|731.08|737.99|730.19|376
1662459900000|2022-09-06 10:25:00|738.78|730.98|738.1|730.3|738.92|731.12|737.8|730|407
1662460200000|2022-09-06 10:30:00|738.12|730.32|736.92|729.12|738.26|730.46|736.35|728.55|325
1662460500000|2022-09-06 10:35:00|736.88|729.08|734.44|726.64|736.98|729.18|733.94|726.14|418
1662460800000|2022-09-06 10:40:00|734.55|726.75|735.65|727.85|736.68|728.88|734.5|726.7|358
1662461100000|2022-09-06 10:45:00|735.64|727.84|735.46|727.66|736.47|728.67|735.35|727.55|351
1662461400000|2022-09-06 10:50:00|735.53|727.73|735.71|727.91|736.02|728.22|735.22|727.42|296
1662461700000|2022-09-06 10:55:00|735.7|727.9|735.43|727.63|735.7|727.9|734.98|727.18|267
1662462000000|2022-09-06 11:00:00|735.42|727.62|735.25|727.45|735.58|727.78|734.44|726.64|251
1662462300000|2022-09-06 11:05:00|735.26|727.46|737.75|729.95|738.21|730.41|734.89|727.09|362
1662462600000|2022-09-06 11:10:00|737.79|729.99|736.63|728.83|737.81|730.01|736.12|728.32|315
1662462900000|2022-09-06 11:15:00|736.62|728.82|737.14|729.34|737.16|729.36|736.41|728.61|273
1662463200000|2022-09-06 11:20:00|737.15|729.35|734.65|726.85|739.6|731.8|733.85|726.05|526
1662463500000|2022-09-06 11:25:00|734.63|726.83|735.35|727.55|736.81|729.01|734.63|726.83|335
1662463800000|2022-09-06 11:30:00|735.36|727.56|735.07|727.27|735.62|727.82|733.91|726.11|448
1662464100000|2022-09-06 11:35:00|735.05|727.25|734.2|726.4|735.08|727.28|734.12|726.32|437
1662464400000|2022-09-06 11:40:00|734.19|726.39|735.81|728.01|736.17|728.37|733.49|725.69|469
1662464700000|2022-09-06 11:45:00|735.8|728|734.63|726.83|736|728.2|734.15|726.35|392
1662465000000|2022-09-06 11:50:00|734.65|726.85|733.79|725.99|735|727.2|732.86|725.06|389
1662465300000|2022-09-06 11:55:00|733.8|726|734.61|726.81|735.97|728.17|733.79|725.99|351
1662465600000|2022-09-06 12:00:00|734.59|726.79|734.96|727.16|736.11|728.31|734.4|726.6|462
1662465900000|2022-09-06 12:05:00|734.94|727.14|737.25|729.45|737.27|729.47|733.74|725.94|451
1662466200000|2022-09-06 12:10:00|737.23|729.43|735.51|727.71|738.92|731.12|735.45|727.65|549
1662466500000|2022-09-06 12:15:00|735.52|727.72|736.08|728.28|736.75|728.95|734.38|726.58|466
1662466800000|2022-09-06 12:20:00|736.05|728.25|736.52|728.72|736.85|729.05|735.63|727.83|473
1662467100000|2022-09-06 12:25:00|736.66|728.86|734.49|726.69|737.47|729.67|734.49|726.69|443
1662467400000|2022-09-06 12:30:00|734.5|726.7|732.07|724.27|734.58|726.78|732.07|724.27|468
1662467700000|2022-09-06 12:35:00|732.08|724.28|732.5|724.7|732.77|724.97|732.06|724.26|374
1662468000000|2022-09-06 12:40:00|732.45|724.65|732.11|724.31|732.79|724.99|731.85|724.05|307
1662468300000|2022-09-06 12:45:00|732.09|724.29|730.75|722.95|732.2|724.4|729.32|721.52|459
1662468600000|2022-09-06 12:50:00|730.77|722.97|730.36|722.56|731.05|723.25|729.97|722.17|366
1662468900000|2022-09-06 12:55:00|730.35|722.55|728.82|721.02|730.93|723.13|728.71|720.91|429
1662469200000|2022-09-06 13:00:00|728.85|721.05|730.14|722.34|731.38|723.58|728.79|720.99|415
1662469500000|2022-09-06 13:05:00|730.15|722.35|728.82|721.02|730.24|722.44|728.32|720.52|397
1662469800000|2022-09-06 13:10:00|728.83|721.03|727.24|719.44|728.98|721.18|727.09|719.29|413
1662470100000|2022-09-06 13:15:00|727.27|719.47|727.95|720.15|728.24|720.44|727.27|719.47|382
1662470400000|2022-09-06 13:20:00|727.93|720.13|727.88|720.08|728.14|720.34|726.68|718.88|363
1662470700000|2022-09-06 13:25:00|727.89|720.09|724.16|716.36|727.89|720.09|723.5|715.7|582
1662471000000|2022-09-06 13:30:00|724.28|716.48|721.94|714.14|727.49|719.69|721.04|713.24|732
1662471300000|2022-09-06 13:35:00|721.97|714.17|720.55|712.75|723.76|715.96|720.51|712.71|682
1662471600000|2022-09-06 13:40:00|720.71|712.91|723.34|715.54|724.64|716.84|720.69|712.89|637
1662471900000|2022-09-06 13:45:00|723.31|715.51|721.22|713.42|724.3|716.5|721.22|713.42|688
1662472200000|2022-09-06 13:50:00|721.17|713.37|720.16|712.36|721.69|713.89|720.02|712.22|609
1662472500000|2022-09-06 13:55:00|720.15|712.35|721.04|713.24|721.04|713.24|717.01|709.21|712
1662472800000|2022-09-06 14:00:00|721.05|713.25|717.49|709.69|721.55|713.75|714.05|706.25|771
1662473100000|2022-09-06 14:05:00|717.43|709.63|716.68|708.88|718.32|710.52|715.21|707.41|689
1662473400000|2022-09-06 14:10:00|716.59|708.79|716.85|709.05|716.92|709.12|713.93|706.13|651
1662473700000|2022-09-06 14:15:00|716.86|709.06|718.6|710.8|719.05|711.25|715.68|707.88|648
1662474000000|2022-09-06 14:20:00|718.54|710.74|718.58|710.78|718.98|711.18|717.46|709.66|575
1662474300000|2022-09-06 14:25:00|718.61|710.81|721.09|713.29|722.01|714.21|717.96|710.16|635
1662474600000|2022-09-06 14:30:00|720.97|713.17|718.97|711.17|721.14|713.34|718.36|710.56|550
1662474900000|2022-09-06 14:35:00|718.99|711.19|722.18|714.38|722.58|714.78|718.56|710.76|609
1662475200000|2022-09-06 14:40:00|722.15|714.35|722.7|714.9|723.83|716.03|721.74|713.94|609
1662475500000|2022-09-06 14:45:00|722.69|714.89|722.65|714.85|723.1|715.3|721.79|713.99|598
1662475800000|2022-09-06 14:50:00|722.73|714.93|724.19|716.39|725.06|717.26|722.57|714.77|571
1662476100000|2022-09-06 14:55:00|724.27|716.47|725.51|717.71|727.24|719.44|724.11|716.31|586
1662476400000|2022-09-06 15:00:00|725.48|717.68|725.12|717.32|725.89|718.09|724.58|716.78|570
1662476700000|2022-09-06 15:05:00|725.11|717.31|726.21|718.41|727.52|719.72|724.51|716.71|584
1662477000000|2022-09-06 15:10:00|726.25|718.45|724.28|716.48|726.53|718.73|723.6|715.8|614
1662477300000|2022-09-06 15:15:00|724.3|716.5|723.25|715.45|724.42|716.62|721.66|713.86|604
1662477600000|2022-09-06 15:20:00|723.27|715.47|723.59|715.79|724.1|716.3|722.44|714.64|550
1662477900000|2022-09-06 15:25:00|723.6|715.8|722.51|714.71|724.55|716.75|721.65|713.85|585
1662478200000|2022-09-06 15:30:00|722.46|714.66|723.46|715.66|724.72|716.92|721.07|713.27|561
1662478500000|2022-09-06 15:35:00|723.45|715.65|722.63|714.83|723.81|716.01|721.92|714.12|534
1662478800000|2022-09-06 15:40:00|722.67|714.87|722.84|715.04|724.84|717.04|722.38|714.58|499
1662479100000|2022-09-06 15:45:00|722.87|715.07|721.55|713.75|723.85|716.05|721.36|713.56|548
1662479400000|2022-09-06 15:50:00|721.5|713.7|723.03|715.23|723.59|715.79|721.09|713.29|504
1662479700000|2022-09-06 15:55:00|723.06|715.26|722.86|715.06|723.5|715.7|722.37|714.57|492
1662480000000|2022-09-06 16:00:00|722.81|715.01|723.59|715.79|724.55|716.75|722.66|714.86|475
1662480300000|2022-09-06 16:05:00|723.61|715.81|720.05|712.25|724.58|716.78|719.85|712.05|567
1662480600000|2022-09-06 16:10:00|720.02|712.22|722.51|714.71|722.75|714.95|719.87|712.07|465
1662480900000|2022-09-06 16:15:00|722.49|714.69|719.54|711.74|722.52|714.72|719.4|711.6|546
1662481200000|2022-09-06 16:20:00|719.56|711.76|717.23|709.43|719.56|711.76|717.06|709.26|499
1662481500000|2022-09-06 16:25:00|717.17|709.37|718.92|711.12|718.92|711.12|716.81|709.01|403
1662481800000|2022-09-06 16:30:00|718.91|711.11|718.31|710.51|719.05|711.25|716.93|709.13|456
1662482100000|2022-09-06 16:35:00|718.35|710.55|720.68|712.88|720.84|713.04|718.29|710.49|458
1662482400000|2022-09-06 16:40:00|720.7|712.9|721.66|713.86|721.72|713.92|719.71|711.91|435
1662482700000|2022-09-06 16:45:00|721.62|713.82|720.6|712.8|721.63|713.83|720.28|712.48|373
1662483000000|2022-09-06 16:50:00|720.61|712.81|720.56|712.76|720.85|713.05|720.17|712.37|393
1662483300000|2022-09-06 16:55:00|720.57|712.77|719.81|712.01|721.81|714.01|719.79|711.99|450
1662483600000|2022-09-06 17:00:00|719.8|712|716.68|708.88|719.97|712.17|716.68|708.88|559
1662483900000|2022-09-06 17:05:00|716.72|708.92|706.11|698.31|716.77|708.97|704.28|696.48|790
1662484200000|2022-09-06 17:10:00|706.13|698.33|694.97|687.17|706.55|698.75|694.12|686.32|780
1662484500000|2022-09-06 17:15:00|694.93|687.13|694.61|686.81|698.16|690.36|690.86|683.06|809
1662484800000|2022-09-06 17:20:00|694.57|686.77|697.89|690.09|699.56|691.76|691.5|683.7|809
1662485100000|2022-09-06 17:25:00|697.41|689.61|694.09|686.29|697.99|690.19|692.54|684.74|764
1662485400000|2022-09-06 17:30:00|694.02|686.22|695.62|687.82|696|688.2|692.41|684.61|775
1662485700000|2022-09-06 17:35:00|695.63|687.83|692.9|685.1|696.28|688.48|692.39|684.59|720
1662486000000|2022-09-06 17:40:00|692.96|685.16|691.78|683.98|693.17|685.37|689.05|681.25|747
1662486300000|2022-09-06 17:45:00|691.77|683.97|688.42|680.62|691.87|684.07|684.86|677.06|784
1662486600000|2022-09-06 17:50:00|688.4|680.6|688.88|681.08|689.76|681.96|687.44|679.64|744
1662486900000|2022-09-06 17:55:00|688.86|681.06|688.29|680.49|690.63|682.83|688.13|680.33|698
1662487200000|2022-09-06 18:00:00|688.26|680.46|681.57|673.77|688.26|680.46|680.06|672.26|733
1662487500000|2022-09-06 18:05:00|681.58|673.78|682.86|675.06|683.6|675.8|681.5|673.7|658
1662487800000|2022-09-06 18:10:00|682.88|675.08|684.91|677.11|685.2|677.4|682.8|675|654
1662488100000|2022-09-06 18:15:00|684.94|677.14|683.8|676|686.43|678.63|683.56|675.76|657
1662488400000|2022-09-06 18:20:00|683.82|676.02|681.29|673.49|684.25|676.45|680.51|672.71|667
1662488700000|2022-09-06 18:25:00|681.38|673.58|679.27|671.47|682.07|674.27|678.79|670.99|673
1662489000000|2022-09-06 18:30:00|679.32|671.52|680.39|672.59|680.53|672.73|676.95|669.15|687
1662489300000|2022-09-06 18:35:00|680.38|672.58|680.64|672.84|681.51|673.71|679.35|671.55|621
1662489600000|2022-09-06 18:40:00|680.97|673.17|679.29|671.49|681.54|673.74|676.75|668.95|664
1662489900000|2022-09-06 18:45:00|679.3|671.5|680.81|673.01|680.89|673.09|678.76|670.96|627
1662490200000|2022-09-06 18:50:00|680.8|673|680.28|672.48|680.84|673.04|678.71|670.91|601
1662490500000|2022-09-06 18:55:00|680.27|672.47|677.85|670.05|680.35|672.55|677.63|669.83|612
1662490800000|2022-09-06 19:00:00|677.83|670.03|675.6|667.8|677.88|670.08|674.84|667.04|615
1662491100000|2022-09-06 19:05:00|675.61|667.81|678.73|670.93|678.9|671.1|675.42|667.62|567
1662491400000|2022-09-06 19:10:00|678.75|670.95|676.85|669.05|678.85|671.05|676.64|668.84|517
1662491700000|2022-09-06 19:15:00|676.89|669.09|676.88|669.08|678.75|670.95|676.75|668.95|539
1662492000000|2022-09-06 19:20:00|676.85|669.05|676.6|668.8|677|669.2|674.93|667.13|554
1662492300000|2022-09-06 19:25:00|676.35|668.55|674.55|666.75|676.7|668.9|674.47|666.67|609
1662492600000|2022-09-06 19:30:00|674.5|666.7|674.41|666.61|674.5|666.7|669.05|661.25|682
1662492900000|2022-09-06 19:35:00|674.39|666.59|675.56|667.76|677.27|669.47|674.19|666.39|576
1662493200000|2022-09-06 19:40:00|675.57|667.77|675.83|668.03|676.26|668.46|675.15|667.35|609
1662493500000|2022-09-06 19:45:00|675.82|668.02|675.81|668.01|676.11|668.31|675.01|667.21|607
1662493800000|2022-09-06 19:50:00|675.74|667.94|673.07|665.27|675.74|667.94|672.83|665.03|581
1662494100000|2022-09-06 19:55:00|673.08|665.28|672.02|664.22|673.19|665.39|671.85|664.05|526
1662494400000|2022-09-06 20:00:00|672.11|664.31|667.88|660.08|672.44|664.64|667.37|659.57|652
1662494700000|2022-09-06 20:05:00|667.87|660.07|663.89|656.09|668.13|660.33|661.54|653.74|655
1662495000000|2022-09-06 20:10:00|663.98|656.18|668.29|660.49|668.93|661.13|663.07|655.27|728
1662495300000|2022-09-06 20:15:00|668.3|660.5|670.49|662.69|671.59|663.79|667.81|660.01|604
1662495600000|2022-09-06 20:20:00|670.47|662.67|671.53|663.73|671.66|663.86|670.46|662.66|517
1662495900000|2022-09-06 20:25:00|671.54|663.74|670.45|662.65|671.76|663.96|670.31|662.51|450
1662496200000|2022-09-06 20:30:00|670.44|662.64|670.62|662.82|670.74|662.94|669.89|662.09|416
1662496500000|2022-09-06 20:35:00|670.58|662.78|671.57|663.77|671.64|663.84|670.58|662.78|310
1662496800000|2022-09-06 20:40:00|671.54|663.74|674.84|667.04|675.19|667.39|671.48|663.68|463
1662497100000|2022-09-06 20:45:00|674.85|667.05|677.29|669.49|678.34|670.54|674.85|667.05|501
1662497400000|2022-09-06 20:50:00|677.28|669.48|677.38|669.58|678.44|670.64|676.96|669.16|524
1662497700000|2022-09-06 20:55:00|677.34|669.54|674.85|667.05|677.35|669.55|674.22|666.42|494
1662498000000|2022-09-06 21:00:00|674.94|667.14|676.06|668.26|676.29|668.49|672.9|665.1|477
1662498300000|2022-09-06 21:05:00|676.1|668.3|675.85|668.05|676.25|668.45|675.14|667.34|356
1662498600000|2022-09-06 21:10:00|675.88|668.08|673.92|666.12|676.51|668.71|673.18|665.38|441
1662498900000|2022-09-06 21:15:00|673.9|666.1|673.07|665.27|673.91|666.11|672.85|665.05|299
1662499200000|2022-09-06 21:20:00|673.06|665.26|674.39|666.59|674.48|666.68|673.02|665.22|204
1662499500000|2022-09-06 21:25:00|674.38|666.58|673.9|666.1|674.58|666.78|673.53|665.73|299
1662499800000|2022-09-06 21:30:00|673.92|666.12|674.72|666.92|674.98|667.18|673.86|666.06|252
1662500100000|2022-09-06 21:35:00|674.69|666.89|674.98|667.18|674.98|667.18|674.48|666.68|173
1662500400000|2022-09-06 21:40:00|674.97|667.17|673.88|666.08|675.41|667.61|673.85|666.05|326
1662500700000|2022-09-06 21:45:00|673.87|666.07|673.99|666.19|674.02|666.22|673.02|665.22|276
1662501000000|2022-09-06 21:50:00|673.96|666.16|674.74|666.94|675.06|667.26|673.95|666.15|327
1662501300000|2022-09-06 21:55:00|674.73|666.93|672.95|665.15|674.92|667.12|672.94|665.14|320
1662501600000|2022-09-06 22:00:00|672.96|665.16|673.91|666.11|673.91|666.11|671.57|663.77|361
1662501900000|2022-09-06 22:05:00|673.92|666.12|672.91|665.11|674.13|666.33|672.01|664.21|397
1662502200000|2022-09-06 22:10:00|672.92|665.12|672.85|665.05|673.22|665.42|671.87|664.07|350
1662502500000|2022-09-06 22:15:00|672.84|665.04|670.73|662.93|672.99|665.19|670.42|662.62|385
1662502800000|2022-09-06 22:20:00|670.74|662.94|670.28|662.48|671.33|663.53|670.07|662.27|372
1662503100000|2022-09-06 22:25:00|670.34|662.54|670.84|663.04|671.68|663.88|670.13|662.33|364
1662503400000|2022-09-06 22:30:00|670.86|663.06|671.29|663.49|671.5|663.7|669.82|662.02|444
1662503700000|2022-09-06 22:35:00|671.28|663.48|673.93|666.13|673.93|666.13|671.28|663.48|289
1662504000000|2022-09-06 22:40:00|673.92|666.12|674.55|666.75|674.63|666.83|673.73|665.93|277
1662504300000|2022-09-06 22:45:00|674.54|666.74|677.05|669.25|677.66|669.86|674.31|666.51|451
1662504600000|2022-09-06 22:50:00|677.04|669.24|676.85|669.05|677.18|669.38|675.24|667.44|376
1662504900000|2022-09-06 22:55:00|676.84|669.04|675.54|667.74|677.41|669.61|675.44|667.64|383
1662505200000|2022-09-06 23:00:00|675.53|667.73|673.79|665.99|675.58|667.78|673.64|665.84|463
1662505500000|2022-09-06 23:05:00|673.78|665.98|671.83|664.03|675.05|667.25|671.34|663.54|409
1662505800000|2022-09-06 23:10:00|671.76|663.96|673.28|665.48|673.54|665.74|671.44|663.64|445
1662506100000|2022-09-06 23:15:00|673.27|665.47|672.72|664.92|674|666.2|672.38|664.58|382
1662506400000|2022-09-06 23:20:00|672.73|664.93|676.08|668.28|676.57|668.77|672.71|664.91|434
1662506700000|2022-09-06 23:25:00|676.11|668.31|675.67|667.87|676.58|668.78|675.3|667.5|303
1662507000000|2022-09-06 23:30:00|675.56|667.76|672.72|664.92|676.07|668.27|672.61|664.81|470
1662507300000|2022-09-06 23:35:00|672.73|664.93|671.92|664.12|672.91|665.11|670.05|662.25|534
1662507600000|2022-09-06 23:40:00|671.91|664.11|673.91|666.11|674.61|666.81|671.33|663.53|479
1662507900000|2022-09-06 23:45:00|673.92|666.12|674.41|666.61|674.51|666.71|672.17|664.37|514
1662508200000|2022-09-06 23:50:00|674.38|666.58|670.59|662.79|675.45|667.65|670.48|662.68|479
1662508500000|2022-09-06 23:55:00|670.66|662.86|669.64|661.84|670.96|663.16|668.82|661.02|561
1662508800000|2022-09-07 00:00:00|669.62|661.82|673.41|665.61|673.65|665.85|666.57|658.77|719
1662509100000|2022-09-07 00:05:00|673.4|665.6|674.37|666.57|674.59|666.79|672.41|664.61|625
1662509400000|2022-09-07 00:10:00|674.36|666.56|673.16|665.36|674.36|666.56|672.94|665.14|524
1662509700000|2022-09-07 00:15:00|673.18|665.38|665.48|657.68|673.85|666.05|664.84|657.04|622
1662510000000|2022-09-07 00:20:00|665.69|657.89|663.95|656.15|665.89|658.09|661.91|654.11|772
1662510300000|2022-09-07 00:25:00|663.91|656.11|664.74|656.94|664.84|657.04|662.94|655.14|622
1662510600000|2022-09-07 00:30:00|664.73|656.93|668.66|660.86|668.74|660.94|664.58|656.78|586
1662510900000|2022-09-07 00:35:00|668.68|660.88|667.12|659.32|669.52|661.72|666.8|659|537
1662511200000|2022-09-07 00:40:00|667.1|659.3|666.74|658.94|668.18|660.38|666.6|658.8|459
1662511500000|2022-09-07 00:45:00|666.75|658.95|669.68|661.88|669.75|661.95|666.73|658.93|517
1662511800000|2022-09-07 00:50:00|669.69|661.89|672.01|664.21|672.23|664.43|669.46|661.66|433
1662512100000|2022-09-07 00:55:00|672|664.2|671.71|663.91|672.06|664.26|670.64|662.84|445
1662512400000|2022-09-07 01:00:00|671.75|663.95|670.61|662.81|671.76|663.96|670.19|662.39|516
1662512700000|2022-09-07 01:05:00|670.62|662.82|670.56|662.76|671.24|663.44|670.38|662.58|382
1662513000000|2022-09-07 01:10:00|670.57|662.77|670.81|663.01|671.05|663.25|669.92|662.12|477
1662513300000|2022-09-07 01:15:00|670.79|662.99|670.18|662.38|671.16|663.36|669.49|661.69|488
1662513600000|2022-09-07 01:20:00|670.19|662.39|670.15|662.35|670.79|662.99|669.91|662.11|357
1662513900000|2022-09-07 01:25:00|670.14|662.34|671.38|663.58|671.46|663.66|670.13|662.33|376
1662514200000|2022-09-07 01:30:00|671.39|663.59|672.92|665.12|672.99|665.19|670.74|662.94|433
1662514500000|2022-09-07 01:35:00|672.95|665.15|672.68|664.88|674|666.2|670.95|663.15|472
1662514800000|2022-09-07 01:40:00|672.69|664.89|669.47|661.67|672.79|664.99|668.26|660.46|470
1662515100000|2022-09-07 01:45:00|669.46|661.66|674.63|666.83|674.89|667.09|669.17|661.37|590
1662515400000|2022-09-07 01:50:00|674.62|666.82|676.97|669.17|680.18|672.38|674.58|666.78|614
1662515700000|2022-09-07 01:55:00|676.96|669.16|675.87|668.07|677.24|669.44|674.78|666.98|482
1662516000000|2022-09-07 02:00:00|675.88|668.08|675.16|667.36|677.05|669.25|675.16|667.36|395
1662516300000|2022-09-07 02:05:00|674.97|667.17|673.9|666.1|675.01|667.21|670.79|662.99|552
1662516600000|2022-09-07 02:10:00|673.94|666.14|673.93|666.13|674.5|666.7|671.39|663.59|567
1662516900000|2022-09-07 02:15:00|673.96|666.16|672.44|664.64|674.81|667.01|671.72|663.92|499
1662517200000|2022-09-07 02:20:00|672.42|664.62|666.31|658.51|674.06|666.26|665.81|658.01|612
1662517500000|2022-09-07 02:25:00|666.28|658.48|664.75|656.95|666.28|658.48|661.92|654.12|713
1662517800000|2022-09-07 02:30:00|664.74|656.94|668.46|660.66|672.68|664.88|664.74|656.94|696
1662518100000|2022-09-07 02:35:00|668.29|660.49|668.34|660.54|669.97|662.17|667.26|659.46|569
1662518400000|2022-09-07 02:40:00|668.35|660.55|670.01|662.21|670.34|662.54|668.2|660.4|520
1662518700000|2022-09-07 02:45:00|669.98|662.18|667.08|659.28|672.18|664.38|666.62|658.82|573
1662519000000|2022-09-07 02:50:00|667.06|659.26|665.5|657.7|667.49|659.69|664.75|656.95|510
1662519300000|2022-09-07 02:55:00|665.51|657.71|664.78|656.98|666.35|658.55|663.86|656.06|528
1662519600000|2022-09-07 03:00:00|664.73|656.93|665.6|657.8|666.62|658.82|663.55|655.75|524
1662519900000|2022-09-07 03:05:00|665.58|657.78|667.14|659.34|667.14|659.34|665.3|657.5|452
1662520200000|2022-09-07 03:10:00|667.15|659.35|666.38|658.58|667.15|659.35|665.42|657.62|373
1662520500000|2022-09-07 03:15:00|666.37|658.57|665.58|657.78|666.49|658.69|664.63|656.83|412
1662520800000|2022-09-07 03:20:00|665.59|657.79|667.38|659.58|668.1|660.3|664.37|656.57|511
1662521100000|2022-09-07 03:25:00|667.37|659.57|667.71|659.91|667.85|660.05|665.59|657.79|526
1662521400000|2022-09-07 03:30:00|667.75|659.95|667.76|659.96|669.09|661.29|666.85|659.05|528
1662521700000|2022-09-07 03:35:00|667.75|659.95|667.48|659.68|667.92|660.12|666.94|659.14|422
1662522000000|2022-09-07 03:40:00|667.45|659.65|667.37|659.57|667.72|659.92|666.97|659.17|470
1662522300000|2022-09-07 03:45:00|667.26|659.46|666.59|658.79|667.58|659.78|665.89|658.09|422
1662522600000|2022-09-07 03:50:00|666.64|658.84|666.62|658.82|666.74|658.94|665.78|657.98|367
1662522900000|2022-09-07 03:55:00|666.6|658.8|667.17|659.37|667.34|659.54|665.32|657.52|407
1662523200000|2022-09-07 04:00:00|667.2|659.4|664.93|657.13|667.45|659.65|664.67|656.87|465
1662523500000|2022-09-07 04:05:00|664.97|657.17|665.13|657.33|666.11|658.31|664.57|656.77|497
1662523800000|2022-09-07 04:10:00|665.14|657.34|664.8|657|665.45|657.65|664.56|656.76|444
1662524100000|2022-09-07 04:15:00|664.81|657.01|666.19|658.39|666.4|658.6|664.56|656.76|396
1662524400000|2022-09-07 04:20:00|666.21|658.41|665.89|658.09|666.87|659.07|665.06|657.26|485
1662524700000|2022-09-07 04:25:00|665.91|658.11|666.24|658.44|667.13|659.33|665.8|658|430
1662525000000|2022-09-07 04:30:00|666.31|658.51|665.82|658.02|666.6|658.8|665.09|657.29|368
1662525300000|2022-09-07 04:35:00|665.81|658.01|668.05|660.25|668.68|660.88|665.77|657.97|412
1662525600000|2022-09-07 04:40:00|668.03|660.23|668.6|660.8|668.92|661.12|667.65|659.85|380
1662525900000|2022-09-07 04:45:00|668.57|660.77|669.42|661.62|669.52|661.72|668.25|660.45|416
1662526200000|2022-09-07 04:50:00|669.44|661.64|668.4|660.6|669.51|661.71|668.17|660.37|426
1662526500000|2022-09-07 04:55:00|668.37|660.57|668.56|660.76|668.9|661.1|668.06|660.26|371
1662526800000|2022-09-07 05:00:00|668.55|660.75|668.02|660.22|668.6|660.8|666.26|658.46|487
1662527100000|2022-09-07 05:05:00|668|660.2|668.48|660.68|668.78|660.98|667.6|659.8|500
1662527400000|2022-09-07 05:10:00|668.49|660.69|668.5|660.7|668.63|660.83|667.73|659.93|413
1662527700000|2022-09-07 05:15:00|668.51|660.71|668.1|660.3|668.73|660.93|667.79|659.99|426
1662528000000|2022-09-07 05:20:00|668.15|660.35|667.99|660.19|668.68|660.88|667.81|660.01|430
1662528300000|2022-09-07 05:25:00|668|660.2|667.45|659.65|668|660.2|667.29|659.49|319
1662528600000|2022-09-07 05:30:00|667.46|659.66|667.45|659.65|667.6|659.8|666.92|659.12|316
1662528900000|2022-09-07 05:35:00|667.47|659.67|667.63|659.83|668.02|660.22|667.11|659.31|387
1662529200000|2022-09-07 05:40:00|667.9|660.1|668.09|660.29|668.09|660.29|667.01|659.21|413
1662529500000|2022-09-07 05:45:00|668.08|660.28|668.51|660.71|668.51|660.71|666.94|659.14|359
1662529800000|2022-09-07 05:50:00|668.52|660.72|668.18|660.38|668.65|660.85|667.19|659.39|413
1662530100000|2022-09-07 05:55:00|668.17|660.37|666.88|659.08|668.8|661|665.81|658.01|430
1662530400000|2022-09-07 06:00:00|666.94|659.14|665.91|658.11|667.4|659.6|665.63|657.83|401
1662530700000|2022-09-07 06:05:00|665.9|658.1|667.78|659.98|667.88|660.08|665.67|657.87|342
1662531000000|2022-09-07 06:10:00|667.76|659.96|669.53|661.73|669.77|661.97|667.69|659.89|329
1662531300000|2022-09-07 06:15:00|669.52|661.72|668.27|660.47|669.69|661.89|667.47|659.67|425
1662531600000|2022-09-07 06:20:00|668.28|660.48|668.15|660.35|668.48|660.68|667.52|659.72|341
1662531900000|2022-09-07 06:25:00|668.16|660.36|667.97|660.17|668.22|660.42|667.66|659.86|252
1662532200000|2022-09-07 06:30:00|667.98|660.18|667.12|659.32|668.13|660.33|666.72|658.92|369
1662532500000|2022-09-07 06:35:00|667.13|659.33|667.64|659.84|667.86|660.06|665.72|657.92|397
1662532800000|2022-09-07 06:40:00|667.63|659.83|668.11|660.31|668.5|660.7|667.05|659.25|461
1662533100000|2022-09-07 06:45:00|668.09|660.29|668.62|660.82|669.93|662.13|668.07|660.27|547
1662533400000|2022-09-07 06:50:00|668.65|660.85|668.61|660.81|668.84|661.04|667.06|659.26|419
1662533700000|2022-09-07 06:55:00|668.47|660.67|667.92|660.12|668.94|661.14|667.56|659.76|427
1662534000000|2022-09-07 07:00:00|668.01|660.21|668.5|660.7|669.12|661.32|667.94|660.14|485
1662534300000|2022-09-07 07:05:00|668.53|660.73|668.2|660.4|669.22|661.42|668.17|660.37|421
1662534600000|2022-09-07 07:10:00|668.23|660.43|668.76|660.96|669.69|661.89|667.16|659.36|476
1662534900000|2022-09-07 07:15:00|668.73|660.93|668.68|660.88|669.3|661.5|668.67|660.87|402
1662535200000|2022-09-07 07:20:00|668.69|660.89|667.17|659.37|668.93|661.13|666.97|659.17|524
1662535500000|2022-09-07 07:25:00|667.16|659.36|668.79|660.99|669.16|661.36|666.96|659.16|396
1662535800000|2022-09-07 07:30:00|668.77|660.97|669.12|661.32|669.18|661.38|668.05|660.25|339
1662536100000|2022-09-07 07:35:00|669.13|661.33|669.53|661.73|669.84|662.04|669.05|661.25|356
1662536400000|2022-09-07 07:40:00|669.55|661.75|670.82|663.02|670.92|663.12|668.94|661.14|337
1662536700000|2022-09-07 07:45:00|670.83|663.03|673.4|665.6|673.4|665.6|670.42|662.62|407
1662537000000|2022-09-07 07:50:00|673.37|665.57|672.06|664.26|673.79|665.99|671.9|664.1|411
1662537300000|2022-09-07 07:55:00|672.13|664.33|674.93|667.13|675.37|667.57|671.6|663.8|446
1662537600000|2022-09-07 08:00:00|674.94|667.14|676.75|668.95|676.79|668.99|674.34|666.54|499
1662537900000|2022-09-07 08:05:00|676.74|668.94|677.05|669.25|677.41|669.61|675.81|668.01|439
1662538200000|2022-09-07 08:10:00|677.09|669.29|676.74|668.94|677.2|669.4|675.84|668.04|474
1662538500000|2022-09-07 08:15:00|676.75|668.95|676.49|668.69|677.02|669.22|675.88|668.08|313
1662538800000|2022-09-07 08:20:00|676.48|668.68|676.26|668.46|676.5|668.7|674.09|666.29|418
1662539100000|2022-09-07 08:25:00|676.25|668.45|676.39|668.59|676.69|668.89|675.67|667.87|384
1662539400000|2022-09-07 08:30:00|676.46|668.66|675.65|667.85|677.07|669.27|675.56|667.76|393
1662539700000|2022-09-07 08:35:00|675.66|667.86|674.1|666.3|675.72|667.92|674.1|666.3|272
1662540000000|2022-09-07 08:40:00|674.11|666.31|674.32|666.52|674.33|666.53|673.54|665.74|344
1662540300000|2022-09-07 08:45:00|674.31|666.51|675.24|667.44|675.46|667.66|674.31|666.51|346
1662540600000|2022-09-07 08:50:00|675.21|667.41|675.76|667.96|676.31|668.51|674.88|667.08|329
1662540900000|2022-09-07 08:55:00|675.75|667.95|675.85|668.05|676.42|668.62|675.61|667.81|332
1662541200000|2022-09-07 09:00:00|675.84|668.04|674.58|666.78|676.93|669.13|674.37|666.57|442
1662541500000|2022-09-07 09:05:00|674.6|666.8|674.46|666.66|675.74|667.94|674.11|666.31|419
1662541800000|2022-09-07 09:10:00|674.45|666.65|674.29|666.49|675.05|667.25|674.29|666.49|384
1662542100000|2022-09-07 09:15:00|674.34|666.54|674.85|667.05|675.27|667.47|674.3|666.5|411
1662542400000|2022-09-07 09:20:00|674.87|667.07|674.6|666.8|675.01|667.21|674.41|666.61|411
1662542700000|2022-09-07 09:25:00|674.59|666.79|675.55|667.75|675.72|667.92|674.13|666.33|471
1662543000000|2022-09-07 09:30:00|675.41|667.61|676.25|668.45|676.55|668.75|675.23|667.43|418
1662543300000|2022-09-07 09:35:00|676.23|668.43|674.84|667.04|676.92|669.12|674.82|667.02|363
1662543600000|2022-09-07 09:40:00|674.83|667.03|674.45|666.65|675.82|668.02|674.15|666.35|363
1662543900000|2022-09-07 09:45:00|674.44|666.64|675.35|667.55|675.49|667.69|674.08|666.28|319
1662544200000|2022-09-07 09:50:00|675.37|667.57|675.62|667.82|675.69|667.89|675.09|667.29|356
1662544500000|2022-09-07 09:55:00|675.63|667.83|676.06|668.26|676.11|668.31|675.45|667.65|325
1662544800000|2022-09-07 10:00:00|676.07|668.27|674.68|666.88|676.32|668.52|674.67|666.87|376
1662545100000|2022-09-07 10:05:00|674.65|666.85|673.88|666.08|674.92|667.12|672.68|664.88|453
1662545400000|2022-09-07 10:10:00|673.75|665.95|674.59|666.79|674.69|666.89|673.74|665.94|404
1662545700000|2022-09-07 10:15:00|674.61|666.81|674.17|666.37|674.64|666.84|673.74|665.94|406
1662546000000|2022-09-07 10:20:00|674.18|666.38|674.96|667.16|675|667.2|673.74|665.94|341
1662546300000|2022-09-07 10:25:00|674.95|667.15|675.33|667.53|676.59|668.79|674.8|667|414
1662546600000|2022-09-07 10:30:00|675.38|667.58|675.79|667.99|676.54|668.74|675.23|667.43|318
1662546900000|2022-09-07 10:35:00|675.8|668|676.24|668.44|676.46|668.66|675.22|667.42|278
1662547200000|2022-09-07 10:40:00|676.23|668.43|676.88|669.08|676.88|669.08|675.46|667.66|386
1662547500000|2022-09-07 10:45:00|676.89|669.09|676.86|669.06|677.21|669.41|676.43|668.63|352
1662547800000|2022-09-07 10:50:00|676.87|669.07|678.79|670.99|679.05|671.25|676.84|669.04|356
1662548100000|2022-09-07 10:55:00|678.78|670.98|678.53|670.73|678.81|671.01|678.13|670.33|404
1662548400000|2022-09-07 11:00:00|678.54|670.74|676.98|669.18|678.7|670.9|676.9|669.1|365
1662548700000|2022-09-07 11:05:00|676.96|669.16|675.72|667.92|678.29|670.49|674.62|666.82|467
1662549000000|2022-09-07 11:10:00|675.74|667.94|677.11|669.31|678.58|670.78|675.74|667.94|464
1662549300000|2022-09-07 11:15:00|677.15|669.35|677.16|669.36|677.21|669.41|676.25|668.45|405
1662549600000|2022-09-07 11:20:00|677.14|669.34|679.45|671.65|679.83|672.03|677.03|669.23|462
1662549900000|2022-09-07 11:25:00|679.46|671.66|679.6|671.8|679.63|671.83|678.54|670.74|482
1662550200000|2022-09-07 11:30:00|679.58|671.78|678.71|670.91|680.36|672.56|678.71|670.91|480
1662550500000|2022-09-07 11:35:00|678.7|670.9|677.66|669.86|681.26|673.46|677.25|669.45|567
1662550800000|2022-09-07 11:40:00|677.6|669.8|679.6|671.8|680.25|672.45|677.43|669.63|470
1662551100000|2022-09-07 11:45:00|679.58|671.78|679.45|671.65|680|672.2|678.66|670.86|447
1662551400000|2022-09-07 11:50:00|679.43|671.63|679.85|672.05|680.22|672.42|679.35|671.55|385
1662551700000|2022-09-07 11:55:00|679.84|672.04|679.63|671.83|680.51|672.71|679.29|671.49|452
1662552000000|2022-09-07 12:00:00|679.64|671.84|678.49|670.69|680.13|672.33|677.96|670.16|482
1662552300000|2022-09-07 12:05:00|678.48|670.68|676.36|668.56|678.55|670.75|676|668.2|476
1662552600000|2022-09-07 12:10:00|676.38|668.58|674.43|666.63|676.45|668.65|672.82|665.02|563
1662552900000|2022-09-07 12:15:00|674.4|666.6|674.88|667.08|674.88|667.08|671.19|663.39|635
1662553200000|2022-09-07 12:20:00|674.86|667.06|674.58|666.78|676.8|669|674.34|666.54|587
1662553500000|2022-09-07 12:25:00|674.59|666.79|675.1|667.3|675.38|667.58|674.45|666.65|471
1662553800000|2022-09-07 12:30:00|675.06|667.26|676.57|668.77|676.67|668.87|675.05|667.25|548
1662554100000|2022-09-07 12:35:00|676.58|668.78|676.88|669.08|677.13|669.33|676.33|668.53|425
1662554400000|2022-09-07 12:40:00|676.87|669.07|676.37|668.57|676.92|669.12|675.72|667.92|371
1662554700000|2022-09-07 12:45:00|676.41|668.61|676.37|668.57|676.71|668.91|675.32|667.52|432
1662555000000|2022-09-07 12:50:00|676.36|668.56|677.5|669.7|677.53|669.73|674.52|666.72|455
1662555300000|2022-09-07 12:55:00|677.54|669.74|679.68|671.88|679.69|671.89|677.52|669.72|449
1662555600000|2022-09-07 13:00:00|679.71|671.91|682.26|674.46|684.05|676.25|679.3|671.5|687
1662555900000|2022-09-07 13:05:00|682.29|674.49|684.53|676.73|686.5|678.7|682.25|674.45|668
1662556200000|2022-09-07 13:10:00|684.54|676.74|682.5|674.7|684.81|677.01|680.94|673.14|644
1662556500000|2022-09-07 13:15:00|682.52|674.72|681.17|673.37|683.78|675.98|680.53|672.73|593
1662556800000|2022-09-07 13:20:00|681.13|673.33|682.32|674.52|683.32|675.52|681.04|673.24|599
1662557100000|2022-09-07 13:25:00|682.33|674.53|682.18|674.38|682.98|675.18|680.95|673.15|568
1662557400000|2022-09-07 13:30:00|682.2|674.4|684.4|676.6|684.72|676.92|682.08|674.28|723
1662557700000|2022-09-07 13:35:00|684.45|676.65|684.6|676.8|686.05|678.25|683.66|675.86|699
1662558000000|2022-09-07 13:40:00|684.58|676.78|682.38|674.58|685.72|677.92|681.77|673.97|704
1662558300000|2022-09-07 13:45:00|682.58|674.78|683.44|675.64|684.85|677.05|682.07|674.27|715
1662558600000|2022-09-07 13:50:00|683.43|675.63|681.42|673.62|683.64|675.84|681.02|673.22|656
1662558900000|2022-09-07 13:55:00|681.43|673.63|680.33|672.53|682.57|674.77|680.11|672.31|645
1662559200000|2022-09-07 14:00:00|680.3|672.5|681.4|673.6|681.45|673.65|678.51|670.71|708
1662559500000|2022-09-07 14:05:00|681.41|673.61|681.36|673.56|682.08|674.28|680.47|672.67|632
1662559800000|2022-09-07 14:10:00|681.34|673.54|680.09|672.29|681.79|673.99|679.43|671.63|593
1662560100000|2022-09-07 14:15:00|680.1|672.3|680.44|672.64|680.85|673.05|678.82|671.02|616
1662560400000|2022-09-07 14:20:00|680.41|672.61|680.43|672.63|681.62|673.82|679.98|672.18|569
1662560700000|2022-09-07 14:25:00|680.44|672.64|683.93|676.13|684.27|676.47|680.14|672.34|629
1662561000000|2022-09-07 14:30:00|683.95|676.15|684.87|677.07|685.63|677.83|683.87|676.07|678
1662561300000|2022-09-07 14:35:00|684.92|677.12|683.19|675.39|686.35|678.55|682.6|674.8|660
1662561600000|2022-09-07 14:40:00|683.27|675.47|683.61|675.81|684.22|676.42|682.64|674.84|576
1662561900000|2022-09-07 14:45:00|683.6|675.8|681.93|674.13|683.62|675.82|681.62|673.82|527
1662562200000|2022-09-07 14:50:00|682|674.2|683.1|675.3|683.56|675.76|681.95|674.15|521
1662562500000|2022-09-07 14:55:00|683.12|675.32|682.55|674.75|683.26|675.46|682.44|674.64|462
1662562800000|2022-09-07 15:00:00|682.59|674.79|684.48|676.68|684.55|676.75|682.05|674.25|473
1662563100000|2022-09-07 15:05:00|684.46|676.66|682.74|674.94|684.47|676.67|682.63|674.83|454
1662563400000|2022-09-07 15:10:00|682.73|674.93|683.47|675.67|683.59|675.79|681.72|673.92|450
1662563700000|2022-09-07 15:15:00|683.44|675.64|682.1|674.3|683.66|675.86|681.36|673.56|486
1662564000000|2022-09-07 15:20:00|682.09|674.29|681.87|674.07|682.2|674.4|681.37|673.57|398
1662564300000|2022-09-07 15:25:00|681.86|674.06|679.94|672.14|682.19|674.39|679.7|671.9|475
1662564600000|2022-09-07 15:30:00|679.92|672.12|680.43|672.63|681.71|673.91|679.92|672.12|532
1662564900000|2022-09-07 15:35:00|680.44|672.64|680.59|672.79|681.36|673.56|680.29|672.49|476
1662565200000|2022-09-07 15:40:00|680.56|672.76|680.03|672.23|680.74|672.94|679.88|672.08|478
1662565500000|2022-09-07 15:45:00|680.04|672.24|681.79|673.99|682.2|674.4|680.04|672.24|429
1662565800000|2022-09-07 15:50:00|681.78|673.98|682.61|674.81|682.61|674.81|681.4|673.6|398
1662566100000|2022-09-07 15:55:00|682.6|674.8|682.49|674.69|683.46|675.66|682.4|674.6|388
1662566400000|2022-09-07 16:00:00|682.47|674.67|683.31|675.51|683.36|675.56|681.44|673.64|473
1662566700000|2022-09-07 16:05:00|683.35|675.55|682.95|675.15|684.45|676.65|681.38|673.58|554
1662567000000|2022-09-07 16:10:00|682.92|675.12|681.7|673.9|682.96|675.16|681.38|673.58|496
1662567300000|2022-09-07 16:15:00|681.66|673.86|682.79|674.99|682.79|674.99|681.36|673.56|453
1662567600000|2022-09-07 16:20:00|682.81|675.01|682.07|674.27|682.93|675.13|681.44|673.64|523
1662567900000|2022-09-07 16:25:00|682.1|674.3|685.19|677.39|685.21|677.41|681.82|674.02|476
1662568200000|2022-09-07 16:30:00|685.15|677.35|685.76|677.96|686.04|678.24|684.68|676.88|546
1662568500000|2022-09-07 16:35:00|685.78|677.98|686.51|678.71|687.02|679.22|684.59|676.79|637
1662568800000|2022-09-07 16:40:00|686.54|678.74|685.32|677.52|687.16|679.36|685.25|677.45|546
1662569100000|2022-09-07 16:45:00|685.33|677.53|685.28|677.48|686.49|678.69|684.8|677|512
1662569400000|2022-09-07 16:50:00|685.25|677.45|684.31|676.51|685.32|677.52|683.26|675.46|530
1662569700000|2022-09-07 16:55:00|684.39|676.59|685.1|677.3|685.14|677.34|683.58|675.78|462
1662570000000|2022-09-07 17:00:00|685.12|677.32|685.56|677.76|685.91|678.11|684.97|677.17|436
1662570300000|2022-09-07 17:05:00|685.54|677.74|686.47|678.67|686.92|679.12|685.5|677.7|465
1662570600000|2022-09-07 17:10:00|686.5|678.7|687.71|679.91|687.73|679.93|686.29|678.49|394
1662570900000|2022-09-07 17:15:00|687.65|679.85|687.57|679.77|689.54|681.74|687.32|679.52|441
1662571200000|2022-09-07 17:20:00|687.58|679.78|690.2|682.4|692.18|684.38|687.25|679.45|468
1662571500000|2022-09-07 17:25:00|690.11|682.31|688.55|680.75|690.16|682.36|688.3|680.5|583
1662571800000|2022-09-07 17:30:00|688.52|680.72|689.03|681.23|689.09|681.29|688.14|680.34|556
1662572100000|2022-09-07 17:35:00|688.98|681.18|690.4|682.6|691.21|683.41|688.75|680.95|556
1662572400000|2022-09-07 17:40:00|690.44|682.64|693.68|685.88|694.1|686.3|690.35|682.55|603
1662572700000|2022-09-07 17:45:00|693.73|685.93|694.6|686.8|694.6|686.8|693.02|685.22|583
1662573000000|2022-09-07 17:50:00|694.78|686.98|695.79|687.99|696.17|688.37|693.89|686.09|575
1662573300000|2022-09-07 17:55:00|695.8|688|695.11|687.31|696.51|688.71|694.48|686.68|616
1662573600000|2022-09-07 18:00:00|695.17|687.37|695.95|688.15|697.09|689.29|694.83|687.03|555
1662573900000|2022-09-07 18:05:00|696.11|688.31|695.44|687.64|697.05|689.25|695.15|687.35|613
1662574200000|2022-09-07 18:10:00|695.45|687.65|694.71|686.91|695.56|687.76|694.25|686.45|548
1662574500000|2022-09-07 18:15:00|694.68|686.88|693.69|685.89|695.46|687.66|693.65|685.85|593
1662574800000|2022-09-07 18:20:00|693.75|685.95|695.19|687.39|695.3|687.5|693.71|685.91|521
1662575100000|2022-09-07 18:25:00|695.18|687.38|695.1|687.3|695.7|687.9|694.53|686.73|520
1662575400000|2022-09-07 18:30:00|695.08|687.28|694.63|686.83|696.66|688.86|693.98|686.18|550
1662575700000|2022-09-07 18:35:00|694.62|686.82|696.57|688.77|696.61|688.81|694.15|686.35|552
1662576000000|2022-09-07 18:40:00|696.54|688.74|696.24|688.44|696.71|688.91|695.6|687.8|536
1662576300000|2022-09-07 18:45:00|696.25|688.45|699.61|691.81|700.12|692.32|695.85|688.05|653
1662576600000|2022-09-07 18:50:00|699.57|691.77|697.48|689.68|699.92|692.12|696.08|688.28|636
1662576900000|2022-09-07 18:55:00|697.51|689.71|696.33|688.53|698.02|690.22|696.17|688.37|575
1662577200000|2022-09-07 19:00:00|696.34|688.54|695.87|688.07|696.65|688.85|695.58|687.78|511
1662577500000|2022-09-07 19:05:00|695.89|688.09|699.22|691.42|699.27|691.47|695.52|687.72|448
1662577800000|2022-09-07 19:10:00|699.24|691.44|699.37|691.57|700.1|692.3|698.48|690.68|599
1662578100000|2022-09-07 19:15:00|699.39|691.59|697.62|689.82|700.54|692.74|697.55|689.75|598
1662578400000|2022-09-07 19:20:00|697.67|689.87|697.85|690.05|698.26|690.46|697.13|689.33|578
1662578700000|2022-09-07 19:25:00|697.73|689.93|697.82|690.02|698.77|690.97|697.43|689.63|538
1662579000000|2022-09-07 19:30:00|697.85|690.05|696.42|688.62|698.89|691.09|696.42|688.62|562
1662579300000|2022-09-07 19:35:00|696.41|688.61|694.96|687.16|696.74|688.94|694.44|686.64|557
1662579600000|2022-09-07 19:40:00|694.94|687.14|695.03|687.23|695.93|688.13|694.75|686.95|506
1662579900000|2022-09-07 19:45:00|695.07|687.27|695.64|687.84|696.22|688.42|694.84|687.04|509
1662580200000|2022-09-07 19:50:00|695.65|687.85|696.72|688.92|696.77|688.97|694.99|687.19|556
1662580500000|2022-09-07 19:55:00|696.71|688.91|694.93|687.13|696.71|688.91|694.66|686.86|571
1662580800000|2022-09-07 20:00:00|694.92|687.12|695.86|688.06|697.14|689.34|694.8|687|540
1662581100000|2022-09-07 20:05:00|695.87|688.07|696.16|688.36|696.43|688.63|695.58|687.78|396
1662581400000|2022-09-07 20:10:00|696.15|688.35|696.13|688.33|696.75|688.95|695.79|687.99|412
1662581700000|2022-09-07 20:15:00|696.19|688.39|705.3|697.5|705.3|697.5|696.18|688.38|653
1662582000000|2022-09-07 20:20:00|705.44|697.64|710.19|702.39|713.88|706.08|705.09|697.29|792
1662582300000|2022-09-07 20:25:00|710.05|702.25|712.57|704.77|712.57|704.77|709.17|701.37|747
1662582600000|2022-09-07 20:30:00|712.55|704.75|713.22|705.42|714.47|706.67|712.09|704.29|746
1662582900000|2022-09-07 20:35:00|713.23|705.43|712.42|704.62|713.26|705.46|710.94|703.14|717
1662583200000|2022-09-07 20:40:00|712.46|704.66|712.72|704.92|713.75|705.95|711.73|703.93|620
1662583500000|2022-09-07 20:45:00|712.74|704.94|716.49|708.69|716.77|708.97|712.61|704.81|705
1662583800000|2022-09-07 20:50:00|716.51|708.71|715.39|707.59|716.51|708.71|714.15|706.35|643
1662584100000|2022-09-07 20:55:00|715.44|707.64|711.49|703.69|715.56|707.76|711.04|703.24|662
1662584400000|2022-09-07 21:00:00|711.47|703.67|712.91|705.11|714.83|707.03|711.47|703.67|622
1662584700000|2022-09-07 21:05:00|712.92|705.12|711.76|703.96|713.74|705.94|711.74|703.94|483
1662585000000|2022-09-07 21:10:00|711.8|704|711.38|703.58|712.46|704.66|711.16|703.36|421
1662585300000|2022-09-07 21:15:00|711.37|703.57|709.9|702.1|711.55|703.75|708.84|701.04|561
1662585600000|2022-09-07 21:20:00|709.91|702.11|711.91|704.11|712.45|704.65|709.84|702.04|419
1662585900000|2022-09-07 21:25:00|711.92|704.12|709.83|702.03|711.99|704.19|709.56|701.76|371
1662586200000|2022-09-07 21:30:00|709.84|702.04|709.81|702.01|709.95|702.15|709.57|701.77|347
1662586500000|2022-09-07 21:35:00|709.85|702.05|708.74|700.94|710.19|702.39|708.69|700.89|338
1662586800000|2022-09-07 21:40:00|708.72|700.92|708.7|700.9|708.87|701.07|708.31|700.51|274
1662587100000|2022-09-07 21:45:00|708.69|700.89|709.24|701.44|709.95|702.15|708.66|700.86|268
1662587400000|2022-09-07 21:50:00|709.27|701.47|710.22|702.42|710.35|702.55|708.8|701|251
1662587700000|2022-09-07 21:55:00|710.25|702.45|711.99|704.19|713.19|705.39|710.25|702.45|387
1662588000000|2022-09-07 22:00:00|711.98|704.18|712.13|704.33|714.53|706.73|711.94|704.14|586
1662588300000|2022-09-07 22:05:00|712.08|704.28|713.04|705.24|713.24|705.44|711.21|703.41|472
1662588600000|2022-09-07 22:10:00|713.09|705.29|713.81|706.01|714.31|706.51|712.92|705.12|421
1662588900000|2022-09-07 22:15:00|713.82|706.02|714.13|706.33|714.33|706.53|713.09|705.29|492
1662589200000|2022-09-07 22:20:00|714.12|706.32|717.42|709.62|717.47|709.67|714.03|706.23|439
1662589500000|2022-09-07 22:25:00|717.41|709.61|716.04|708.24|718.8|711|716.02|708.22|532
1662589800000|2022-09-07 22:30:00|716.05|708.25|714.79|706.99|717.8|710|714.22|706.42|468
1662590100000|2022-09-07 22:35:00|714.75|706.95|713.47|705.67|715.18|707.38|713.47|705.67|500
1662590400000|2022-09-07 22:40:00|713.46|705.66|714.04|706.24|714.4|706.6|713.02|705.22|469
1662590700000|2022-09-07 22:45:00|714|706.2|712.54|704.74|714.28|706.48|712.18|704.38|433
1662591000000|2022-09-07 22:50:00|712.55|704.75|712.14|704.34|712.69|704.89|712|704.2|382
1662591300000|2022-09-07 22:55:00|712.13|704.33|712.45|704.65|712.7|704.9|711.61|703.81|407
1662591600000|2022-09-07 23:00:00|712.43|704.63|712.46|704.66|714.22|706.42|712.21|704.41|511
1662591900000|2022-09-07 23:05:00|712.42|704.62|712.07|704.27|712.74|704.94|711.6|703.8|515
1662592200000|2022-09-07 23:10:00|712.05|704.25|712.77|704.97|713.7|705.9|711.82|704.02|454
1662592500000|2022-09-07 23:15:00|712.75|704.95|712.35|704.55|713.28|705.48|712.15|704.35|398
1662592800000|2022-09-07 23:20:00|712.31|704.51|714.13|706.33|715.66|707.86|712.2|704.4|484
1662593100000|2022-09-07 23:25:00|714.14|706.34|714.67|706.87|715.88|708.08|713.89|706.09|536
1662593400000|2022-09-07 23:30:00|714.71|706.91|714.02|706.22|715.3|707.5|713.99|706.19|398
1662593700000|2022-09-07 23:35:00|714.01|706.21|713.67|705.87|714.67|706.87|713.67|705.87|416
1662594000000|2022-09-07 23:40:00|713.72|705.92|713.37|705.57|714.41|706.61|713.37|705.57|324
1662594300000|2022-09-07 23:45:00|713.2|705.4|712.39|704.59|714.94|707.14|712.34|704.54|435
1662594600000|2022-09-07 23:50:00|712.43|704.63|709.58|701.78|712.88|705.08|709.58|701.78|500
1662594900000|2022-09-07 23:55:00|709.52|701.72|712.28|704.48|712.4|704.6|709.49|701.69|525
1662595200000|2022-09-08 00:00:00|712.2|704.4|714.15|706.35|714.95|707.15|712.19|704.39|649
1662595500000|2022-09-08 00:05:00|714.05|706.25|715.21|707.41|715.47|707.67|713.47|705.67|528
1662595800000|2022-09-08 00:10:00|715.15|707.35|714.78|706.98|715.31|707.51|714.75|706.95|433
1662596100000|2022-09-08 00:15:00|714.74|706.94|715.72|707.92|716.92|709.12|713.72|705.92|540
1662596400000|2022-09-08 00:20:00|715.92|708.12|716.43|708.63|716.98|709.18|715.89|708.09|437
1662596700000|2022-09-08 00:25:00|716.44|708.64|714.28|706.48|716.45|708.65|714.15|706.35|466
1662597000000|2022-09-08 00:30:00|714.29|706.49|710.12|702.32|714.38|706.58|710.12|702.32|566
1662597300000|2022-09-08 00:35:00|710.05|702.25|707.69|699.89|710.82|703.02|707.06|699.26|614
1662597600000|2022-09-08 00:40:00|707.88|700.08|708.48|700.68|709.16|701.36|707.88|700.08|494
1662597900000|2022-09-08 00:45:00|708.47|700.67|708.14|700.34|708.48|700.68|707.59|699.79|464
1662598200000|2022-09-08 00:50:00|708.17|700.37|709.1|701.3|709.22|701.42|707.98|700.18|405
1662598500000|2022-09-08 00:55:00|709.09|701.29|710.07|702.27|710.42|702.62|709.09|701.29|411
1662598800000|2022-09-08 01:00:00|710.06|702.26|711.28|703.48|711.8|704|709.72|701.92|502
1662599100000|2022-09-08 01:05:00|711.29|703.49|710.72|702.92|711.59|703.79|709.64|701.84|404
1662599400000|2022-09-08 01:10:00|710.71|702.91|710.03|702.23|711.03|703.23|709.38|701.58|420
1662599700000|2022-09-08 01:15:00|710.02|702.22|708.07|700.27|710.46|702.66|708.06|700.26|420
1662600000000|2022-09-08 01:20:00|708.06|700.26|710.18|702.38|711.15|703.35|707.77|699.97|483
1662600300000|2022-09-08 01:25:00|710.19|702.39|710.31|702.51|710.91|703.11|710.04|702.24|394
1662600600000|2022-09-08 01:30:00|710.29|702.49|708.27|700.47|710.33|702.53|707.86|700.06|468
1662600900000|2022-09-08 01:35:00|708.21|700.41|706.7|698.9|708.36|700.56|706.48|698.68|489
1662601200000|2022-09-08 01:40:00|706.71|698.91|706.17|698.37|707.18|699.38|704.79|696.99|580
1662601500000|2022-09-08 01:45:00|706.18|698.38|707.63|699.83|708.31|700.51|706|698.2|450
1662601800000|2022-09-08 01:50:00|707.62|699.82|707.35|699.55|708.12|700.32|707.34|699.54|480
1662602100000|2022-09-08 01:55:00|707.36|699.56|707.41|699.61|707.63|699.83|706.56|698.76|419
1662602400000|2022-09-08 02:00:00|707.42|699.62|707.84|700.04|708.48|700.68|707.38|699.58|363
1662602700000|2022-09-08 02:05:00|707.82|700.02|707.29|699.49|707.95|700.15|707.19|699.39|349
1662603000000|2022-09-08 02:10:00|707.28|699.48|707.48|699.68|708.13|700.33|707.19|699.39|234
1662603300000|2022-09-08 02:15:00|707.49|699.69|707.85|700.05|708.42|700.62|707.49|699.69|294
1662603600000|2022-09-08 02:20:00|707.84|700.04|708.82|701.02|709.04|701.24|707.3|699.5|306
1662603900000|2022-09-08 02:25:00|708.8|701|709.45|701.65|709.59|701.79|708.72|700.92|297
1662604200000|2022-09-08 02:30:00|709.5|701.7|711.19|703.39|711.31|703.51|709.36|701.56|434
1662604500000|2022-09-08 02:35:00|711.17|703.37|710.38|702.58|711.24|703.44|709.9|702.1|374
1662604800000|2022-09-08 02:40:00|710.36|702.56|709.44|701.64|710.4|702.6|709.23|701.43|233
1662605100000|2022-09-08 02:45:00|709.46|701.66|708.94|701.14|709.81|702.01|708.76|700.96|334
1662605400000|2022-09-08 02:50:00|708.93|701.13|709.2|701.4|709.51|701.71|708.88|701.08|217
1662605700000|2022-09-08 02:55:00|709.21|701.41|710.16|702.36|710.91|703.11|709.21|701.41|298
1662606000000|2022-09-08 03:00:00|710.17|702.37|711.79|703.99|711.91|704.11|710.17|702.37|396
1662606300000|2022-09-08 03:05:00|711.8|704|711.81|704.01|711.92|704.12|711.13|703.33|348
1662606600000|2022-09-08 03:10:00|711.77|703.97|710.9|703.1|711.84|704.04|710.58|702.78|293
1662606900000|2022-09-08 03:15:00|710.89|703.09|710.72|702.92|710.91|703.11|709.96|702.16|337
1662607200000|2022-09-08 03:20:00|710.75|702.95|710.29|702.49|710.89|703.09|710.14|702.34|226
1662607500000|2022-09-08 03:25:00|710.15|702.35|708.67|700.87|710.71|702.91|708.52|700.72|302
1662607800000|2022-09-08 03:30:00|708.63|700.83|708.25|700.45|708.69|700.89|706.56|698.76|430
1662608100000|2022-09-08 03:35:00|708.34|700.54|709.33|701.53|709.52|701.72|708.34|700.54|319
1662608400000|2022-09-08 03:40:00|709.47|701.67|709.48|701.68|709.66|701.86|709.09|701.29|328
1662608700000|2022-09-08 03:45:00|709.49|701.69|708.48|700.68|709.62|701.82|707.61|699.81|375
1662609000000|2022-09-08 03:50:00|708.45|700.65|708.92|701.12|708.99|701.19|708.3|700.5|320
1662609300000|2022-09-08 03:55:00|708.93|701.13|708.95|701.15|709.91|702.11|708.89|701.09|290
1662609600000|2022-09-08 04:00:00|708.94|701.14|710.14|702.34|710.47|702.67|708.94|701.14|361
1662609900000|2022-09-08 04:05:00|710.15|702.35|711.58|703.78|711.75|703.95|709.6|701.8|372
1662610200000|2022-09-08 04:10:00|711.57|703.77|713.06|705.26|713.93|706.13|711.57|703.77|463
1662610500000|2022-09-08 04:15:00|713|705.2|714.13|706.33|714.79|706.99|712.98|705.18|417
1662610800000|2022-09-08 04:20:00|714.12|706.32|717.25|709.45|717.53|709.73|713.97|706.17|442
1662611100000|2022-09-08 04:25:00|717.27|709.47|715.88|708.08|717.58|709.78|715.7|707.9|356
1662611400000|2022-09-08 04:30:00|715.86|708.06|715.57|707.77|716.2|708.4|715.12|707.32|388
1662611700000|2022-09-08 04:35:00|715.52|707.72|713.61|705.81|715.52|707.72|713.59|705.79|285
1662612000000|2022-09-08 04:40:00|713.59|705.79|713.12|705.32|713.69|705.89|712.86|705.06|318
1662612300000|2022-09-08 04:45:00|713.11|705.31|713.36|705.56|714.08|706.28|712.88|705.08|397
1662612600000|2022-09-08 04:50:00|713.34|705.54|710.61|702.81|713.8|706|709.84|702.04|514
1662612900000|2022-09-08 04:55:00|710.63|702.83|711.15|703.35|712.71|704.91|710.63|702.83|443
1662613200000|2022-09-08 05:00:00|711.16|703.36|711.5|703.7|712.37|704.57|710.55|702.75|419
1662613500000|2022-09-08 05:05:00|711.53|703.73|711.83|704.03|712.26|704.46|711.49|703.69|448
1662613800000|2022-09-08 05:10:00|711.85|704.05|711.66|703.86|712.56|704.76|711.54|703.74|366
1662614100000|2022-09-08 05:15:00|711.64|703.84|711.37|703.57|712.63|704.83|711.37|703.57|380
1662614400000|2022-09-08 05:20:00|711.45|703.65|711.85|704.05|711.88|704.08|710.66|702.86|447
1662614700000|2022-09-08 05:25:00|711.84|704.04|712.57|704.77|713.23|705.43|711.72|703.92|331
1662615000000|2022-09-08 05:30:00|712.59|704.79|711.18|703.38|712.59|704.79|711.05|703.25|404
1662615300000|2022-09-08 05:35:00|711.22|703.42|712.81|705.01|713.24|705.44|711.12|703.32|394
1662615600000|2022-09-08 05:40:00|712.79|704.99|712.23|704.43|712.84|705.04|711.62|703.82|415
1662615900000|2022-09-08 05:45:00|712.22|704.42|711.78|703.98|712.53|704.73|711.55|703.75|315
1662616200000|2022-09-08 05:50:00|711.84|704.04|711.46|703.66|712|704.2|711.27|703.47|268
1662616500000|2022-09-08 05:55:00|711.47|703.67|711.99|704.19|712|704.2|710.85|703.05|424
1662616800000|2022-09-08 06:00:00|711.98|704.18|713.78|705.98|713.78|705.98|711.29|703.49|469
1662617100000|2022-09-08 06:05:00|713.77|705.97|714.37|706.57|714.39|706.59|712.28|704.48|417
1662617400000|2022-09-08 06:10:00|714.41|706.61|716.5|708.7|716.5|708.7|714.15|706.35|358
1662617700000|2022-09-08 06:15:00|716.51|708.71|719.45|711.65|719.83|712.03|716.51|708.71|527
1662618000000|2022-09-08 06:20:00|719.48|711.68|716.51|708.71|719.77|711.97|716.1|708.3|443
1662618300000|2022-09-08 06:25:00|716.45|708.65|715.96|708.16|716.89|709.09|715.81|708.01|357
1662618600000|2022-09-08 06:30:00|715.93|708.13|715.48|707.68|716.35|708.55|713.65|705.85|532
1662618900000|2022-09-08 06:35:00|715.41|707.61|714.89|707.09|715.43|707.63|714.72|706.92|358
1662619200000|2022-09-08 06:40:00|714.87|707.07|714.39|706.59|714.95|707.15|714.04|706.24|358
1662619500000|2022-09-08 06:45:00|714.38|706.58|713.76|705.96|714.4|706.6|713.47|705.67|317
1662619800000|2022-09-08 06:50:00|713.68|705.88|713.56|705.76|714.19|706.39|713.17|705.37|273
1662620100000|2022-09-08 06:55:00|713.58|705.78|714.11|706.31|714.34|706.54|713.58|705.78|338
1662620400000|2022-09-08 07:00:00|714.12|706.32|715.3|707.5|715.78|707.98|713.75|705.95|537
1662620700000|2022-09-08 07:05:00|715.28|707.48|714.48|706.68|715.39|707.59|714.08|706.28|477
1662621000000|2022-09-08 07:10:00|714.54|706.74|714.32|706.52|714.85|707.05|711.43|703.63|546
1662621300000|2022-09-08 07:15:00|714.28|706.48|710.97|703.17|714.43|706.63|710.65|702.85|542
1662621600000|2022-09-08 07:20:00|710.95|703.15|705.83|698.03|710.95|703.15|705.07|697.27|747
1662621900000|2022-09-08 07:25:00|705.81|698.01|706.39|698.59|707.01|699.21|704.67|696.87|674
1662622200000|2022-09-08 07:30:00|706.27|698.47|708.69|700.89|709.05|701.25|704.36|696.56|586
1662622500000|2022-09-08 07:35:00|708.68|700.88|709.98|702.18|710.29|702.49|707.74|699.94|499
1662622800000|2022-09-08 07:40:00|710.02|702.22|710.48|702.68|710.7|702.9|709.6|701.8|534
1662623100000|2022-09-08 07:45:00|710.47|702.67|709.55|701.75|711.43|703.63|709.55|701.75|416
1662623400000|2022-09-08 07:50:00|709.54|701.74|709.3|701.5|710.36|702.56|708.2|700.4|482
1662623700000|2022-09-08 07:55:00|709.35|701.55|709.42|701.62|709.76|701.96|708.57|700.77|440
1662624000000|2022-09-08 08:00:00|709.45|701.65|708.5|700.7|710.05|702.25|707.62|699.82|530
1662624300000|2022-09-08 08:05:00|708.48|700.68|708.99|701.19|709.21|701.41|708.21|700.41|368
1662624600000|2022-09-08 08:10:00|709|701.2|708.01|700.21|709.17|701.37|707.97|700.17|291
1662624900000|2022-09-08 08:15:00|708.03|700.23|708.36|700.56|708.43|700.63|707.47|699.67|319
1662625200000|2022-09-08 08:20:00|708.35|700.55|710.69|702.89|710.7|702.9|708.35|700.55|406
1662625500000|2022-09-08 08:25:00|710.68|702.88|710.57|702.77|710.7|702.9|709.73|701.93|368
1662625800000|2022-09-08 08:30:00|710.64|702.84|711.03|703.23|711.07|703.27|710.28|702.48|324
1662626100000|2022-09-08 08:35:00|711.02|703.22|710.46|702.66|711.03|703.23|710.02|702.22|463
1662626400000|2022-09-08 08:40:00|710.47|702.67|710.8|703|710.96|703.16|710.27|702.47|378
1662626700000|2022-09-08 08:45:00|710.83|703.03|710.49|702.69|710.83|703.03|710.18|702.38|358
1662627000000|2022-09-08 08:50:00|710.5|702.7|711.42|703.62|712|704.2|710.42|702.62|386
1662627300000|2022-09-08 08:55:00|711.44|703.64|711.6|703.8|711.75|703.95|710.98|703.18|358
1662627600000|2022-09-08 09:00:00|711.61|703.81|711.83|704.03|712.62|704.82|711.52|703.72|320
1662627900000|2022-09-08 09:05:00|711.81|704.01|710.65|702.85|711.81|704.01|710.38|702.58|323
1662628200000|2022-09-08 09:10:00|710.64|702.84|711.38|703.58|711.48|703.68|710.49|702.69|261
1662628500000|2022-09-08 09:15:00|711.41|703.61|712.59|704.79|715.67|707.87|711.34|703.54|537
1662628800000|2022-09-08 09:20:00|712.54|704.74|714.64|706.84|715.3|707.5|711.78|703.98|489
1662629100000|2022-09-08 09:25:00|714.63|706.83|714.59|706.79|715.34|707.54|714.48|706.68|472
1662629400000|2022-09-08 09:30:00|714.6|706.8|713.81|706.01|715.19|707.39|713.44|705.64|480
1662629700000|2022-09-08 09:35:00|713.82|706.02|713.68|705.88|713.83|706.03|712.48|704.68|432
1662630000000|2022-09-08 09:40:00|713.7|705.9|713.21|705.41|713.85|706.05|713|705.2|460
1662630300000|2022-09-08 09:45:00|713.2|705.4|711.76|703.96|713.69|705.89|711.72|703.92|387
1662630600000|2022-09-08 09:50:00|711.74|703.94|712.96|705.16|713.41|705.61|711.11|703.31|446
1662630900000|2022-09-08 09:55:00|712.98|705.18|714.81|707.01|714.84|707.04|712.84|705.04|430
1662631200000|2022-09-08 10:00:00|714.75|706.95|714.45|706.65|714.87|707.07|714.03|706.23|453
1662631500000|2022-09-08 10:05:00|714.37|706.57|716.39|708.59|716.65|708.85|713.22|705.42|507
1662631800000|2022-09-08 10:10:00|716.44|708.64|718.25|710.45|719.09|711.29|716.4|708.6|603
1662632100000|2022-09-08 10:15:00|718.34|710.54|721.8|714|722.08|714.28|718.32|710.52|576
1662632400000|2022-09-08 10:20:00|721.78|713.98|721.05|713.25|722.28|714.48|720.06|712.26|565
1662632700000|2022-09-08 10:25:00|720.97|713.17|722.32|714.52|723.37|715.57|720.71|712.91|562
1662633000000|2022-09-08 10:30:00|722.3|714.5|720.85|713.05|722.62|714.82|720.79|712.99|512
1662633300000|2022-09-08 10:35:00|720.88|713.08|720.91|713.11|721.07|713.27|719.48|711.68|466
1662633600000|2022-09-08 10:40:00|720.92|713.12|721.9|714.1|722.09|714.29|720.39|712.59|459
1662633900000|2022-09-08 10:45:00|721.93|714.13|728.61|720.81|730.66|722.86|721.8|714|631
1662634200000|2022-09-08 10:50:00|728.6|720.8|726.69|718.89|729|721.2|726.43|718.63|501
1662634500000|2022-09-08 10:55:00|726.67|718.87|728.15|720.35|728.28|720.48|725.26|717.46|512
1662634800000|2022-09-08 11:00:00|728.44|720.64|727.42|719.62|729.31|721.51|726.51|718.71|553
1662635100000|2022-09-08 11:05:00|727.38|719.58|733.58|725.78|733.65|725.85|726.93|719.13|589
1662635400000|2022-09-08 11:10:00|733.59|725.79|732.53|724.73|733.68|725.88|732.05|724.25|550
1662635700000|2022-09-08 11:15:00|732.51|724.71|733.42|725.62|733.86|726.06|731.73|723.93|526
1662636000000|2022-09-08 11:20:00|733.39|725.59|731.76|723.96|734.88|727.08|731.69|723.89|568
1662636300000|2022-09-08 11:25:00|731.78|723.98|734.87|727.07|735.87|728.07|731.5|723.7|566
1662636600000|2022-09-08 11:30:00|734.89|727.09|733.17|725.37|735.77|727.97|732.63|724.83|611
1662636900000|2022-09-08 11:35:00|733.15|725.35|729.3|721.5|733.58|725.78|728.75|720.95|597
1662637200000|2022-09-08 11:40:00|729.31|721.51|728.23|720.43|731.4|723.6|728.14|720.34|551
1662637500000|2022-09-08 11:45:00|728.24|720.44|728.58|720.78|729.18|721.38|727.24|719.44|522
1662637800000|2022-09-08 11:50:00|728.56|720.76|728.37|720.57|729.8|722|727.56|719.76|526
1662638100000|2022-09-08 11:55:00|728.38|720.58|729.02|721.22|729.03|721.23|727.93|720.13|430
1662638400000|2022-09-08 12:00:00|729.03|721.23|732.02|724.22|733.92|726.12|729.03|721.23|552
1662638700000|2022-09-08 12:05:00|732.01|724.21|732.26|724.46|734.29|726.49|731.94|724.14|513
1662639000000|2022-09-08 12:10:00|732.27|724.47|729.91|722.11|733.24|725.44|729.87|722.07|524
1662639300000|2022-09-08 12:15:00|729.94|722.14|730.94|723.14|733.69|725.89|727.89|720.09|792
1662639600000|2022-09-08 12:20:00|730.93|723.13|731.89|724.09|733|725.2|726.96|719.16|773
1662639900000|2022-09-08 12:25:00|731.88|724.08|729.03|721.23|732.16|724.36|728.51|720.71|706
1662640200000|2022-09-08 12:30:00|729.05|721.25|725.43|717.63|729.3|721.5|724.79|716.99|736
1662640500000|2022-09-08 12:35:00|725.53|717.73|726.35|718.55|727.92|720.12|725.51|717.71|603
1662640800000|2022-09-08 12:40:00|726.37|718.57|724.82|717.02|726.54|718.74|724.72|716.92|678
1662641100000|2022-09-08 12:45:00|724.79|716.99|728.06|720.26|728.43|720.63|722.59|714.79|679
1662641400000|2022-09-08 12:50:00|728.04|720.24|726.5|718.7|729.84|722.04|726.08|718.28|649
1662641700000|2022-09-08 12:55:00|726.51|718.71|726.8|719|727.44|719.64|723.89|716.09|608
1662642000000|2022-09-08 13:00:00|726.69|718.89|725.78|717.98|728.86|721.06|725.7|717.9|576
1662642300000|2022-09-08 13:05:00|725.86|718.06|723.61|715.81|726.88|719.08|723.59|715.79|668
1662642600000|2022-09-08 13:10:00|723.59|715.79|721.44|713.64|724.54|716.74|719.18|711.38|757
1662642900000|2022-09-08 13:15:00|721.5|713.7|725.9|718.1|726.29|718.49|720.32|712.52|720
1662643200000|2022-09-08 13:20:00|725.95|718.15|725.98|718.18|727.38|719.58|724.61|716.81|680
1662643500000|2022-09-08 13:25:00|725.97|718.17|725.64|717.84|726.69|718.89|723.72|715.92|677
1662643800000|2022-09-08 13:30:00|725.69|717.89|727.33|719.53|728.58|720.78|723.5|715.7|787
1662644100000|2022-09-08 13:35:00|727.32|719.52|727.36|719.56|728.33|720.53|723.41|715.61|752
1662644400000|2022-09-08 13:40:00|727.35|719.55|736.94|729.14|737.14|729.34|725.03|717.23|785
1662644700000|2022-09-08 13:45:00|736.92|729.12|732.32|724.52|737.15|729.35|731.71|723.91|800
1662645000000|2022-09-08 13:50:00|732.3|724.5|733.22|725.42|734.34|726.54|730.47|722.67|757
1662645300000|2022-09-08 13:55:00|733.23|725.43|730.43|722.63|735.24|727.44|729.98|722.18|715
1662645600000|2022-09-08 14:00:00|730.41|722.61|725.35|717.55|732.13|724.33|725.14|717.34|740
1662645900000|2022-09-08 14:05:00|725.34|717.54|730.11|722.31|730.96|723.16|725.14|717.34|736
1662646200000|2022-09-08 14:10:00|730.1|722.3|729.12|721.32|732.11|724.31|727.9|720.1|710
1662646500000|2022-09-08 14:15:00|729.13|721.33|733.56|725.76|733.58|725.78|728.31|720.51|711
1662646800000|2022-09-08 14:20:00|733.51|725.71|731.52|723.72|735.36|727.56|731.13|723.33|731
1662647100000|2022-09-08 14:25:00|731.54|723.74|732.47|724.67|733.25|725.45|731.05|723.25|648
1662647400000|2022-09-08 14:30:00|732.48|724.68|732.56|724.76|733.57|725.77|731.07|723.27|669
1662647700000|2022-09-08 14:35:00|732.58|724.78|734.03|726.23|735.36|727.56|731.35|723.55|665
1662648000000|2022-09-08 14:40:00|733.9|726.1|733.99|726.19|735.12|727.32|733.11|725.31|609
1662648300000|2022-09-08 14:45:00|734.01|726.21|733.26|725.46|734.46|726.66|732.54|724.74|627
1662648600000|2022-09-08 14:50:00|733.18|725.38|733.99|726.19|734.06|726.26|730.98|723.18|669
1662648900000|2022-09-08 14:55:00|734.01|726.21|743.38|735.58|743.39|735.59|733.73|725.93|744
1662649200000|2022-09-08 15:00:00|743.36|735.56|744.17|736.37|746.69|738.89|742.72|734.92|742
1662649500000|2022-09-08 15:05:00|744.14|736.34|745.92|738.12|747.94|740.14|743.83|736.03|659
1662649800000|2022-09-08 15:10:00|745.91|738.11|743.53|735.73|746.1|738.3|740.99|733.19|645
1662650100000|2022-09-08 15:15:00|743.51|735.71|741.2|733.4|743.76|735.96|740.41|732.61|636
1662650400000|2022-09-08 15:20:00|741.21|733.41|742.39|734.59|743.12|735.32|740.81|733.01|580
1662650700000|2022-09-08 15:25:00|742.41|734.61|743.85|736.05|746.19|738.39|742.41|734.61|657
1662651000000|2022-09-08 15:30:00|743.86|736.06|743.88|736.08|744.71|736.91|741.9|734.1|659
1662651300000|2022-09-08 15:35:00|743.9|736.1|740.53|732.73|745.15|737.35|739.67|731.87|698
1662651600000|2022-09-08 15:40:00|740.6|732.8|741.98|734.18|743.14|735.34|739.93|732.13|682
1662651900000|2022-09-08 15:45:00|741.96|734.16|740.49|732.69|742.62|734.82|740.47|732.67|594
1662652200000|2022-09-08 15:50:00|740.48|732.68|742.43|734.63|742.58|734.78|739.62|731.82|666
1662652500000|2022-09-08 15:55:00|742.46|734.66|739.9|732.1|742.63|734.83|739.78|731.98|607
1662652800000|2022-09-08 16:00:00|740|732.2|738.32|730.52|742.46|734.66|737.72|729.92|753
1662653100000|2022-09-08 16:05:00|738.19|730.39|735.27|727.47|738.19|730.39|734.16|726.36|770
1662653400000|2022-09-08 16:10:00|735.23|727.43|734.49|726.69|737.51|729.71|732.58|724.78|751
1662653700000|2022-09-08 16:15:00|734.43|726.63|737|729.2|737.84|730.04|733.01|725.21|695
1662654000000|2022-09-08 16:20:00|736.98|729.18|737.1|729.3|737.9|730.1|734.16|726.36|721
1662654300000|2022-09-08 16:25:00|737.11|729.31|738.01|730.21|738.64|730.84|736.76|728.96|639
1662654600000|2022-09-08 16:30:00|738|730.2|740.7|732.9|741.77|733.97|737.71|729.91|640
1662654900000|2022-09-08 16:35:00|740.66|732.86|738.56|730.76|741.32|733.52|738.55|730.75|629
1662655200000|2022-09-08 16:40:00|738.59|730.79|742.27|734.47|742.58|734.78|737.54|729.74|640
1662655500000|2022-09-08 16:45:00|742.28|734.48|741.78|733.98|743.56|735.76|741.78|733.98|549
1662655800000|2022-09-08 16:50:00|741.79|733.99|741.86|734.06|745.14|737.34|741.36|733.56|627
1662656100000|2022-09-08 16:55:00|741.87|734.07|740.54|732.74|741.97|734.17|740.44|732.64|553
1662656400000|2022-09-08 17:00:00|740.55|732.75|738.82|731.02|741.87|734.07|738.25|730.45|647
1662656700000|2022-09-08 17:05:00|738.81|731.01|739.95|732.15|740|732.2|738.55|730.75|606
1662657000000|2022-09-08 17:10:00|740.14|732.34|743.65|735.85|744.89|737.09|740.13|732.33|695
1662657300000|2022-09-08 17:15:00|743.67|735.87|741.26|733.46|744.04|736.24|740.07|732.27|658
1662657600000|2022-09-08 17:20:00|741.28|733.48|740.89|733.09|741.8|734|740.45|732.65|598
1662657900000|2022-09-08 17:25:00|740.9|733.1|738.56|730.76|741.92|734.12|738.44|730.64|623
1662658200000|2022-09-08 17:30:00|738.57|730.77|737.37|729.57|739.09|731.29|737.02|729.22|602
1662658500000|2022-09-08 17:35:00|737.38|729.58|739.63|731.83|742.23|734.43|735.05|727.25|693
1662658800000|2022-09-08 17:40:00|739.6|731.8|739.82|732.02|740.6|732.8|739.57|731.77|567
1662659100000|2022-09-08 17:45:00|739.79|731.99|739.82|732.02|740.32|732.52|739.01|731.21|524
1662659400000|2022-09-08 17:50:00|739.83|732.03|739.64|731.84|740.45|732.65|738.89|731.09|599
1662659700000|2022-09-08 17:55:00|739.65|731.85|739.32|731.52|740.13|732.33|735.28|727.48|667
1662660000000|2022-09-08 18:00:00|739.33|731.53|741.04|733.24|741.09|733.29|738.35|730.55|578
1662660300000|2022-09-08 18:05:00|741.05|733.25|740.12|732.32|741.78|733.98|739.21|731.41|581
1662660600000|2022-09-08 18:10:00|740.18|732.38|740.52|732.72|741.73|733.93|739.97|732.17|530
1662660900000|2022-09-08 18:15:00|740.5|732.7|742.2|734.4|742.89|735.09|739.81|732.01|558
1662661200000|2022-09-08 18:20:00|742.21|734.41|741.53|733.73|742.24|734.44|741.01|733.21|488
1662661500000|2022-09-08 18:25:00|741.49|733.69|742.03|734.23|742.68|734.88|740.99|733.19|495
1662661800000|2022-09-08 18:30:00|742.05|734.25|743.55|735.75|743.89|736.09|741.94|734.14|511
1662662100000|2022-09-08 18:35:00|743.59|735.79|744.06|736.26|744.07|736.27|742.37|734.57|503
1662662400000|2022-09-08 18:40:00|744.05|736.25|742.19|734.39|744.63|736.83|740.39|732.59|573
1662662700000|2022-09-08 18:45:00|742.18|734.38|741.66|733.86|742.74|734.94|740.75|732.95|609
1662663000000|2022-09-08 18:50:00|741.67|733.87|743.81|736.01|744.1|736.3|741.31|733.51|549
1662663300000|2022-09-08 18:55:00|743.78|735.98|743.12|735.32|743.92|736.12|742.12|734.32|466
1662663600000|2022-09-08 19:00:00|743.1|735.3|742.93|735.13|745.16|737.36|741.83|734.03|621
1662663900000|2022-09-08 19:05:00|742.92|735.12|742.11|734.31|743.11|735.31|741.86|734.06|576
1662664200000|2022-09-08 19:10:00|742.12|734.32|742.88|735.08|742.94|735.14|741.42|733.62|560
1662664500000|2022-09-08 19:15:00|742.86|735.06|742.79|734.99|743.18|735.38|742.22|734.42|474
1662664800000|2022-09-08 19:20:00|742.78|734.98|745.87|738.07|746.27|738.47|742.34|734.54|475
1662665100000|2022-09-08 19:25:00|745.85|738.05|745.63|737.83|749.4|741.6|745.45|737.65|566
1662665400000|2022-09-08 19:30:00|745.64|737.84|746.9|739.1|748.3|740.5|745.45|737.65|576
1662665700000|2022-09-08 19:35:00|746.88|739.08|749.47|741.67|750.08|742.28|746.54|738.74|577
1662666000000|2022-09-08 19:40:00|749.44|741.64|748.55|740.75|751.09|743.29|748.13|740.33|549
1662666300000|2022-09-08 19:45:00|748.52|740.72|748.36|740.56|750.93|743.13|747.63|739.83|553
1662666600000|2022-09-08 19:50:00|748.41|740.61|752.03|744.23|752.03|744.23|748.41|740.61|611
1662666900000|2022-09-08 19:55:00|752.02|744.22|753.4|745.6|753.72|745.92|751.5|743.7|692
1662667200000|2022-09-08 20:00:00|753.42|745.62|751.75|743.95|753.59|745.79|751.46|743.66|600
1662667500000|2022-09-08 20:05:00|751.74|743.94|750.7|742.9|752.88|745.08|750.54|742.74|548
1662667800000|2022-09-08 20:10:00|750.71|742.91|751.55|743.75|754.09|746.29|750.59|742.79|590
1662668100000|2022-09-08 20:15:00|751.53|743.73|749.16|741.36|752.22|744.42|748.72|740.92|564
1662668400000|2022-09-08 20:20:00|749.24|741.44|749.51|741.71|750.44|742.64|749.09|741.29|510
1662668700000|2022-09-08 20:25:00|749.53|741.73|747.81|740.01|750.05|742.25|747.3|739.5|557
1662669000000|2022-09-08 20:30:00|747.82|740.02|749.98|742.18|750.16|742.36|747.81|740.01|477
1662669300000|2022-09-08 20:35:00|749.83|742.03|751.51|743.71|751.64|743.84|749.6|741.8|407
1662669600000|2022-09-08 20:40:00|751.46|743.66|752.13|744.33|752.59|744.79|751.26|743.46|340
1662669900000|2022-09-08 20:45:00|752.17|744.37|751.82|744.02|752.51|744.71|751.55|743.75|272
1662670200000|2022-09-08 20:50:00|751.81|744.01|750.72|742.92|752.44|744.64|750.03|742.23|449
1662670500000|2022-09-08 20:55:00|750.7|742.9|750.76|742.96|751.5|743.7|750.4|742.6|485
1662670800000|2022-09-08 21:00:00|750.75|742.95|751.37|743.57|751.72|743.92|750.34|742.54|367
1662671100000|2022-09-08 21:05:00|751.31|743.51|748.31|740.51|751.45|743.65|748.22|740.42|443
1662671400000|2022-09-08 21:10:00|748.26|740.46|749.29|741.49|750.05|742.25|748.16|740.36|419
1662671700000|2022-09-08 21:15:00|749.3|741.5|750.42|742.62|750.48|742.68|749.3|741.5|329
1662672000000|2022-09-08 21:20:00|750.45|742.65|749.39|741.59|750.85|743.05|749.39|741.59|405
1662672300000|2022-09-08 21:25:00|749.46|741.66|750.01|742.21|750.16|742.36|749.39|741.59|236
1662672600000|2022-09-08 21:30:00|750.02|742.22|751.42|743.62|751.54|743.74|749.97|742.17|280
1662672900000|2022-09-08 21:35:00|751.43|743.63|750.63|742.83|751.85|744.05|750.61|742.81|291
1662673200000|2022-09-08 21:40:00|750.62|742.82|749.24|741.44|750.79|742.99|748.39|740.59|308
1662673500000|2022-09-08 21:45:00|749.25|741.45|748.02|740.22|749.99|742.19|747.61|739.81|323
1662673800000|2022-09-08 21:50:00|748.06|740.26|748.3|740.5|749.41|741.61|747.11|739.31|400
1662674100000|2022-09-08 21:55:00|748.29|740.49|747.29|739.49|748.33|740.53|747.19|739.39|324
1662674400000|2022-09-08 22:00:00|747.3|739.5|746.68|738.88|747.96|740.16|745.89|738.09|525
1662674700000|2022-09-08 22:05:00|746.78|738.98|746.06|738.26|747.65|739.85|745.86|738.06|404
1662675000000|2022-09-08 22:10:00|746|738.2|745.9|738.1|747.53|739.73|745.58|737.78|400
1662675300000|2022-09-08 22:15:00|745.91|738.11|746.06|738.26|746.85|739.05|745.42|737.62|436
1662675600000|2022-09-08 22:20:00|746.05|738.25|744.81|737.01|746.05|738.25|744.64|736.84|409
1662675900000|2022-09-08 22:25:00|744.8|737|744.99|737.19|745.95|738.15|743.82|736.02|389
1662676200000|2022-09-08 22:30:00|744.96|737.16|743.8|736|745.43|737.63|743.62|735.82|431
1662676500000|2022-09-08 22:35:00|743.78|735.98|745.81|738.01|746.02|738.22|743.78|735.98|356
1662676800000|2022-09-08 22:40:00|745.83|738.03|744.95|737.15|746.57|738.77|744.71|736.91|450
1662677100000|2022-09-08 22:45:00|744.96|737.16|746.21|738.41|746.45|738.65|744.96|737.16|349
1662677400000|2022-09-08 22:50:00|746.22|738.42|745.3|737.5|746.42|738.62|744.8|737|350
1662677700000|2022-09-08 22:55:00|745.32|737.52|746.04|738.24|746.11|738.31|745.13|737.33|355
1662678000000|2022-09-08 23:00:00|746.01|738.21|747.03|739.23|747.65|739.85|745.72|737.92|308
1662678300000|2022-09-08 23:05:00|746.92|739.12|744.9|737.1|746.92|739.12|744.8|737|356
1662678600000|2022-09-08 23:10:00|744.88|737.08|744.98|737.18|745.76|737.96|744.27|736.47|274
1662678900000|2022-09-08 23:15:00|745.03|737.23|744.59|736.79|745.57|737.77|744.31|736.51|327
1662679200000|2022-09-08 23:20:00|744.41|736.61|746.48|738.68|746.66|738.86|744.41|736.61|413
1662679500000|2022-09-08 23:25:00|746.47|738.67|746.58|738.78|746.63|738.83|745.89|738.09|356
1662679800000|2022-09-08 23:30:00|746.6|738.8|742.71|734.91|746.6|738.8|742.57|734.77|509
1662680100000|2022-09-08 23:35:00|742.72|734.92|743.58|735.78|743.77|735.97|741.73|733.93|510
1662680400000|2022-09-08 23:40:00|743.55|735.75|744|736.2|745.02|737.22|743.41|735.61|452
1662680700000|2022-09-08 23:45:00|743.97|736.17|744.31|736.51|744.94|737.14|743.89|736.09|506
1662681000000|2022-09-08 23:50:00|744.3|736.5|744.84|737.04|744.91|737.11|744.03|736.23|452
1662681300000|2022-09-08 23:55:00|744.75|736.95|744.33|736.53|744.9|737.1|743.79|735.99|428
1662681600000|2022-09-09 00:00:00|744.32|736.52|743.99|736.19|746.02|738.22|743.99|736.19|498
1662681900000|2022-09-09 00:05:00|743.97|736.17|746.98|739.18|747.59|739.79|743|735.2|538
1662682200000|2022-09-09 00:10:00|747.01|739.21|756.44|748.64|756.6|748.8|746.98|739.18|672
1662682500000|2022-09-09 00:15:00|756.42|748.62|754.4|746.6|756.83|749.03|752.61|744.81|696
1662682800000|2022-09-09 00:20:00|754.34|746.54|751.97|744.17|754.34|746.54|751.48|743.68|569
1662683100000|2022-09-09 00:25:00|751.95|744.15|750.9|743.1|752.29|744.49|749.94|742.14|558
1662683400000|2022-09-09 00:30:00|750.89|743.09|753.81|746.01|755.65|747.85|750.12|742.32|658
1662683700000|2022-09-09 00:35:00|753.82|746.02|761.36|753.56|762.57|754.77|753.61|745.81|744
1662684000000|2022-09-09 00:40:00|761.65|753.85|773.33|765.53|774.19|766.39|761.5|753.7|768
1662684300000|2022-09-09 00:45:00|773.29|765.49|766.68|758.88|773.88|766.08|765.27|757.47|764
1662684600000|2022-09-09 00:50:00|766.67|758.87|764.86|757.06|767.09|759.29|764.67|756.87|622
1662684900000|2022-09-09 00:55:00|764.87|757.07|764.45|756.65|764.96|757.16|762.79|754.99|563
1662685200000|2022-09-09 01:00:00|764.44|756.64|762.46|754.66|764.86|757.06|762.06|754.26|546
1662685500000|2022-09-09 01:05:00|762.42|754.62|762.61|754.81|763.97|756.17|761.45|753.65|487
1662685800000|2022-09-09 01:10:00|762.55|754.75|762.21|754.41|763.03|755.23|762.12|754.32|370
1662686100000|2022-09-09 01:15:00|762.19|754.39|763.87|756.07|764.13|756.33|761.05|753.25|521
1662686400000|2022-09-09 01:20:00|763.93|756.13|770.05|762.25|770.6|762.8|763.61|755.81|616
1662686700000|2022-09-09 01:25:00|770.03|762.23|766.4|758.6|770.53|762.73|766.22|758.42|514
1662687000000|2022-09-09 01:30:00|766.38|758.58|764.08|756.28|767.22|759.42|763.84|756.04|462
1662687300000|2022-09-09 01:35:00|764.18|756.38|762.93|755.13|764.45|756.65|762.61|754.81|544
1662687600000|2022-09-09 01:40:00|763.02|755.22|762.63|754.83|763.85|756.05|761.9|754.1|518
1662687900000|2022-09-09 01:45:00|762.62|754.82|763.74|755.94|763.85|756.05|762.51|754.71|439
1662688200000|2022-09-09 01:50:00|763.79|755.99|762.07|754.27|763.9|756.1|762.06|754.26|409
1662688500000|2022-09-09 01:55:00|762.05|754.25|761.74|753.94|762.91|755.11|761.55|753.75|411
1662688800000|2022-09-09 02:00:00|761.68|753.88|764.7|756.9|764.8|757|761.51|753.71|486
1662689100000|2022-09-09 02:05:00|764.71|756.91|766.19|758.39|766.46|758.66|764.56|756.76|462
1662689400000|2022-09-09 02:10:00|766.17|758.37|767.88|760.08|769.36|761.56|764.9|757.1|464
1662689700000|2022-09-09 02:15:00|767.85|760.05|766.5|758.7|767.95|760.15|765.77|757.97|435
1662690000000|2022-09-09 02:20:00|766.47|758.67|766.42|758.62|767.2|759.4|765.69|757.89|421
1662690300000|2022-09-09 02:25:00|766.38|758.58|766.44|758.64|766.74|758.94|766|758.2|433
1662690600000|2022-09-09 02:30:00|766.31|758.51|764.27|756.47|767.57|759.77|764.24|756.44|442
1662690900000|2022-09-09 02:35:00|764.28|756.48|764.42|756.62|766.3|758.5|764|756.2|478
1662691200000|2022-09-09 02:40:00|764.49|756.69|765.48|757.68|765.84|758.04|764.29|756.49|382
1662691500000|2022-09-09 02:45:00|765.49|757.69|764.53|756.73|765.68|757.88|763.02|755.22|379
1662691800000|2022-09-09 02:50:00|764.58|756.78|765.35|757.55|765.97|758.17|764.52|756.72|395
1662692100000|2022-09-09 02:55:00|765.33|757.53|764.92|757.12|765.87|758.07|764.52|756.72|324
1662692400000|2022-09-09 03:00:00|764.9|757.1|764.1|756.3|765.39|757.59|764.02|756.22|372
1662692700000|2022-09-09 03:05:00|764.11|756.31|763.19|755.39|764.23|756.43|763.02|755.22|317
1662693000000|2022-09-09 03:10:00|763.2|755.4|763.79|755.99|764.23|756.43|763.2|755.4|324
1662693300000|2022-09-09 03:15:00|763.75|755.95|763.57|755.77|764.04|756.24|763.39|755.59|337
1662693600000|2022-09-09 03:20:00|763.56|755.76|763.43|755.63|764.13|756.33|763.38|755.58|322
1662693900000|2022-09-09 03:25:00|763.42|755.62|766.9|759.1|771.7|763.9|763.36|755.56|730
1662694200000|2022-09-09 03:30:00|766.91|759.11|775.79|767.99|776.23|768.43|766.81|759.01|720
1662694500000|2022-09-09 03:35:00|775.81|768.01|774.04|766.24|776.09|768.29|771.85|764.05|695
1662694800000|2022-09-09 03:40:00|774.05|766.25|773.73|765.93|775.81|768.01|772.39|764.59|672
1662695100000|2022-09-09 03:45:00|773.74|765.94|772.9|765.1|773.92|766.12|772.51|764.71|642
1662695400000|2022-09-09 03:50:00|772.89|765.09|774.44|766.64|775.32|767.52|772.72|764.92|542
1662695700000|2022-09-09 03:55:00|774.45|766.65|779.94|772.14|780.15|772.35|774.45|766.65|652
1662696000000|2022-09-09 04:00:00|779.87|772.07|782.83|775.03|784.25|776.45|776.41|768.61|792
1662696300000|2022-09-09 04:05:00|782.9|775.1|782.81|775.01|783.96|776.16|781.6|773.8|759
1662696600000|2022-09-09 04:10:00|782.92|775.12|785.56|777.76|787.64|779.84|782.82|775.02|763
1662696900000|2022-09-09 04:15:00|785.58|777.78|787.25|779.45|788.47|780.67|782.59|774.79|727
1662697200000|2022-09-09 04:20:00|787.29|779.49|786.31|778.51|787.8|780|785.02|777.22|663
1662697500000|2022-09-09 04:25:00|786.49|778.69|787.03|779.23|788.13|780.33|784.89|777.09|689
1662697800000|2022-09-09 04:30:00|787.02|779.22|787.69|779.89|788.76|780.96|785.36|777.56|699
1662698100000|2022-09-09 04:35:00|787.71|779.91|789.82|782.02|792.42|784.62|787.65|779.85|720
1662698400000|2022-09-09 04:40:00|789.77|781.97|789.92|782.12|790.24|782.44|787.94|780.14|654
1662698700000|2022-09-09 04:45:00|789.93|782.13|790.09|782.29|791.29|783.49|787.83|780.03|628
1662699000000|2022-09-09 04:50:00|790.11|782.31|792.31|784.51|792.93|785.13|790.05|782.25|606
1662699300000|2022-09-09 04:55:00|792.3|784.5|789.86|782.06|794.12|786.32|789.85|782.05|662
1662699600000|2022-09-09 05:00:00|789.85|782.05|787.09|779.29|790.26|782.46|786.38|778.58|616
1662699900000|2022-09-09 05:05:00|787.1|779.3|786.46|778.66|787.61|779.81|785.49|777.69|637
1662700200000|2022-09-09 05:10:00|786.39|778.59|787.04|779.24|788.66|780.86|786.36|778.56|603
1662700500000|2022-09-09 05:15:00|787.06|779.26|789.9|782.1|792.09|784.29|786.92|779.12|667
1662700800000|2022-09-09 05:20:00|789.82|782.02|790.44|782.64|790.89|783.09|789.15|781.35|623
1662701100000|2022-09-09 05:25:00|790.59|782.79|789.84|782.04|792.4|784.6|789.2|781.4|637
1662701400000|2022-09-09 05:30:00|789.82|782.02|792.46|784.66|793.38|785.58|788.71|780.91|656
1662701700000|2022-09-09 05:35:00|792.36|784.56|790.76|782.96|792.66|784.86|788.66|780.86|693
1662702000000|2022-09-09 05:40:00|790.77|782.97|789.77|781.97|791.17|783.37|789.44|781.64|505
1662702300000|2022-09-09 05:45:00|789.76|781.96|789.07|781.27|789.76|781.96|787.99|780.19|490
1662702600000|2022-09-09 05:50:00|789.06|781.26|790.13|782.33|790.55|782.75|787.99|780.19|456
1662702900000|2022-09-09 05:55:00|790.12|782.32|790.14|782.34|790.43|782.63|789.33|781.53|484
1662703200000|2022-09-09 06:00:00|790.1|782.3|788.85|781.05|790.1|782.3|788.5|780.7|502
1662703500000|2022-09-09 06:05:00|788.86|781.06|790.8|783|791.7|783.9|788.31|780.51|551
1662703800000|2022-09-09 06:10:00|790.78|782.98|789.92|782.12|792.35|784.55|789.87|782.07|618
1662704100000|2022-09-09 06:15:00|789.94|782.14|790.84|783.04|792.25|784.45|789.81|782.01|564
1662704400000|2022-09-09 06:20:00|790.76|782.96|791.42|783.62|791.9|784.1|790.03|782.23|528
1662704700000|2022-09-09 06:25:00|791.41|783.61|790.79|782.99|793.63|785.83|788.91|781.11|661
1662705000000|2022-09-09 06:30:00|790.56|782.76|788.59|780.79|791.42|783.62|788.59|780.79|663
1662705300000|2022-09-09 06:35:00|788.54|780.74|789.85|782.05|790.11|782.31|787.6|779.8|582
1662705600000|2022-09-09 06:40:00|789.83|782.03|790.25|782.45|791.01|783.21|788.55|780.75|615
1662705900000|2022-09-09 06:45:00|790.22|782.42|790.93|783.13|791.11|783.31|789.86|782.06|460
1662706200000|2022-09-09 06:50:00|790.94|783.14|790.15|782.35|790.94|783.14|789.88|782.08|557
1662706500000|2022-09-09 06:55:00|790.16|782.36|788.34|780.54|790.51|782.71|788.1|780.3|481
1662706800000|2022-09-09 07:00:00|788.33|780.53|786.76|778.96|790.22|782.42|786.34|778.54|655
1662707100000|2022-09-09 07:05:00|786.72|778.92|786.84|779.04|788.5|780.7|786.67|778.87|573
1662707400000|2022-09-09 07:10:00|786.85|779.05|788.64|780.84|788.86|781.06|786.8|779|525
1662707700000|2022-09-09 07:15:00|788.65|780.85|786.69|778.89|788.73|780.93|786.62|778.82|545
1662708000000|2022-09-09 07:20:00|786.71|778.91|786.17|778.37|788.26|780.46|786.12|778.32|609
1662708300000|2022-09-09 07:25:00|786.16|778.36|787.19|779.39|787.36|779.56|785.94|778.14|496
1662708600000|2022-09-09 07:30:00|787.21|779.41|787.78|779.98|788.74|780.94|787.19|779.39|533
1662708900000|2022-09-09 07:35:00|787.84|780.04|789.25|781.45|790.2|782.4|787.82|780.02|517
1662709200000|2022-09-09 07:40:00|789.21|781.41|790.14|782.34|790.27|782.47|789.02|781.22|476
1662709500000|2022-09-09 07:45:00|790.06|782.26|790.79|782.99|791.79|783.99|790|782.2|508
1662709800000|2022-09-09 07:50:00|790.78|782.98|789.76|781.96|790.87|783.07|789.55|781.75|312
1662710100000|2022-09-09 07:55:00|789.74|781.94|790.15|782.35|791.11|783.31|789.32|781.52|537
1662710400000|2022-09-09 08:00:00|790.16|782.36|796.3|788.5|799.26|791.46|790.15|782.35|532
1662710700000|2022-09-09 08:05:00|796.13|788.33|794.16|786.36|796.94|789.14|794.15|786.35|557
1662711000000|2022-09-09 08:10:00|793.95|786.15|793.86|786.06|796.04|788.24|793.17|785.37|598
1662711300000|2022-09-09 08:15:00|793.85|786.05|792.77|784.97|795.06|787.26|792.51|784.71|531
1662711600000|2022-09-09 08:20:00|792.78|784.98|793.06|785.26|794.48|786.68|792.75|784.95|569
1662711900000|2022-09-09 08:25:00|793.07|785.27|802.29|794.49|803.15|795.35|792.64|784.84|673
1662712200000|2022-09-09 08:30:00|802.45|794.65|798.67|790.87|803.18|795.38|796.95|789.15|668
1662712500000|2022-09-09 08:35:00|798.68|790.88|794.65|786.85|800.77|792.97|794.23|786.43|681
1662712800000|2022-09-09 08:40:00|794.56|786.76|801.03|793.23|801.1|793.3|794.2|786.4|594
1662713100000|2022-09-09 08:45:00|801.02|793.22|800.27|792.47|801.13|793.33|797.99|790.19|536
1662713400000|2022-09-09 08:50:00|800.29|792.49|800.96|793.16|802.16|794.36|799.47|791.67|581
1662713700000|2022-09-09 08:55:00|800.95|793.15|802.17|794.37|803.8|796|800.64|792.84|594
1662714000000|2022-09-09 09:00:00|802.59|794.79|800.68|792.88|802.89|795.09|800.68|792.88|518
1662714300000|2022-09-09 09:05:00|800.69|792.89|800.5|792.7|801.15|793.35|800.5|792.7|78
1662714900000|2022-09-09 09:15:00|800.4|792.6|800.85|793.05|800.9|793.1|800.4|792.6|5
1662715200000|2022-09-09 09:20:00|800.67|792.87|800.88|793.08|801.16|793.36|800.46|792.66|78
1662715500000|2022-09-09 09:25:00|801.04|793.24|803.03|795.23|803.3|795.5|799.09|791.29|477
1662715800000|2022-09-09 09:30:00|803.02|795.22|801.63|793.83|806.7|798.9|801.17|793.37|691
1662716100000|2022-09-09 09:35:00|801.62|793.82|801.59|793.79|803.39|795.59|800.8|793|573
1662716400000|2022-09-09 09:40:00|801.58|793.78|799.66|791.86|802.47|794.67|799.59|791.79|570
1662716700000|2022-09-09 09:45:00|799.65|791.85|799.4|791.6|800.7|792.9|799.37|791.57|590
1662717000000|2022-09-09 09:50:00|799.42|791.62|800.62|792.82|801.57|793.77|799.31|791.51|574
1662717300000|2022-09-09 09:55:00|800.54|792.74|802.12|794.32|802.31|794.51|800.54|792.74|549
1662717600000|2022-09-09 10:00:00|802.09|794.29|802.53|794.73|803.47|795.67|801.17|793.37|587
1662717900000|2022-09-09 10:05:00|802.54|794.74|804.1|796.3|804.4|796.6|802.4|794.6|542
1662718200000|2022-09-09 10:10:00|804.19|796.39|803.59|795.79|804.26|796.46|801.79|793.99|640
1662718500000|2022-09-09 10:15:00|803.62|795.82|801.35|793.55|804.05|796.25|801.1|793.3|409
1662718800000|2022-09-09 10:20:00|801.33|793.53|803.68|795.88|804.21|796.41|801.05|793.25|620
1662719100000|2022-09-09 10:25:00|803.88|796.08|804.22|796.42|805.26|797.46|803.58|795.78|662
1662719400000|2022-09-09 10:30:00|804.2|796.4|803.18|795.38|805.56|797.76|802.92|795.12|675
1662719700000|2022-09-09 10:35:00|803.14|795.34|800.68|792.88|803.75|795.95|800.45|792.65|637
1662720000000|2022-09-09 10:40:00|800.77|792.97|801.86|794.06|803.04|795.24|797.6|789.8|720
1662720300000|2022-09-09 10:45:00|801.93|794.13|802.08|794.28|803.71|795.91|800.71|792.91|700
1662720600000|2022-09-09 10:50:00|802.16|794.36|801.99|794.19|803.02|795.22|801.03|793.23|605
1662720900000|2022-09-09 10:55:00|801.92|794.12|800.69|792.89|802.16|794.36|800.61|792.81|583
1662721200000|2022-09-09 11:00:00|800.6|792.8|800.07|792.27|800.6|792.8|798.47|790.67|641
1662721500000|2022-09-09 11:05:00|800.03|792.23|798.69|790.89|800.27|792.47|798.69|790.89|587
1662721800000|2022-09-09 11:10:00|798.66|790.86|798.92|791.12|800.47|792.67|797.08|789.28|627
1662722100000|2022-09-09 11:15:00|798.91|791.11|803.6|795.8|804.1|796.3|797.43|789.63|649
1662722400000|2022-09-09 11:20:00|803.63|795.83|804.14|796.34|808.3|800.5|803.35|795.55|691
1662722700000|2022-09-09 11:25:00|804.02|796.22|803.5|795.7|805.07|797.27|803.4|795.6|538
1662723000000|2022-09-09 11:30:00|803.52|795.72|802.72|794.92|804.12|796.32|801.82|794.02|568
1662723300000|2022-09-09 11:35:00|802.73|794.93|800.71|792.91|803.8|796|800.53|792.73|578
1662723600000|2022-09-09 11:40:00|800.7|792.9|800.64|792.84|801.49|793.69|800.14|792.34|532
1662723900000|2022-09-09 11:45:00|800.51|792.71|801.01|793.21|802.95|795.15|800.18|792.38|557
1662724200000|2022-09-09 11:50:00|801.03|793.23|800.13|792.33|801.82|794.02|799.85|792.05|472
1662724500000|2022-09-09 11:55:00|799.95|792.15|799.9|792.1|801.52|793.72|798.5|790.7|599
1662724800000|2022-09-09 12:00:00|799.73|791.93|799.19|791.39|800.5|792.7|798.6|790.8|587
1662725100000|2022-09-09 12:05:00|799.2|791.4|799.33|791.53|799.91|792.11|798.63|790.83|545
1662725400000|2022-09-09 12:10:00|799.28|791.48|801.89|794.09|802.27|794.47|799.28|791.48|583
1662725700000|2022-09-09 12:15:00|801.87|794.07|804.09|796.29|804.16|796.36|801.23|793.43|576
1662726000000|2022-09-09 12:20:00|804.1|796.3|804.46|796.66|804.53|796.73|803.34|795.54|463
1662726300000|2022-09-09 12:25:00|804.47|796.67|805.67|797.87|807.53|799.73|803.84|796.04|561
1662726600000|2022-09-09 12:30:00|805.66|797.86|807.68|799.88|809.01|801.21|805.09|797.29|622
1662726900000|2022-09-09 12:35:00|807.69|799.89|810.79|802.99|812.99|805.19|807.32|799.52|757
1662727200000|2022-09-09 12:40:00|810.89|803.09|810.71|802.91|814.14|806.34|810.41|802.61|746
1662727500000|2022-09-09 12:45:00|810.7|802.9|807.96|800.16|811.2|803.4|806.62|798.82|633
1662727800000|2022-09-09 12:50:00|808.05|800.25|804.91|797.11|808.61|800.81|804.91|797.11|540
1662728100000|2022-09-09 12:55:00|804.95|797.15|805.5|797.7|807.58|799.78|804.52|796.72|534
1662728400000|2022-09-09 13:00:00|805.46|797.66|801.22|793.42|806.29|798.49|800.68|792.88|665
1662728700000|2022-09-09 13:05:00|801.33|793.53|801.45|793.65|801.84|794.04|799.06|791.26|579
1662729000000|2022-09-09 13:10:00|801.48|793.68|800.87|793.07|801.48|793.68|798.6|790.8|546
1662729300000|2022-09-09 13:15:00|800.8|793|801.1|793.3|802.65|794.85|800.35|792.55|512
1662729600000|2022-09-09 13:20:00|801.08|793.28|797.14|789.34|802.05|794.25|797.14|789.34|611
1662729900000|2022-09-09 13:25:00|797.28|789.48|794.25|786.45|798.81|791.01|793.71|785.91|750
1662730200000|2022-09-09 13:30:00|794.39|786.59|799.23|791.43|799.26|791.46|794.38|786.58|704
1662730500000|2022-09-09 13:35:00|799.17|791.37|796.66|788.86|800.02|792.22|795.42|787.62|646
1662730800000|2022-09-09 13:40:00|796.81|789.01|795.31|787.51|798.25|790.45|795.24|787.44|683
1662731100000|2022-09-09 13:45:00|795.3|787.5|795.64|787.84|798.23|790.43|794.63|786.83|667
1662731400000|2022-09-09 13:50:00|795.65|787.85|794.32|786.52|796.84|789.04|792.92|785.12|631
1662731700000|2022-09-09 13:55:00|794.3|786.5|797.81|790.01|797.97|790.17|791.72|783.92|682
1662732000000|2022-09-09 14:00:00|797.79|789.99|798.53|790.73|799.79|791.99|797.11|789.31|666
1662732300000|2022-09-09 14:05:00|798.52|790.72|798.21|790.41|799.49|791.69|797.89|790.09|647
1662732600000|2022-09-09 14:10:00|798.22|790.42|795.03|787.23|798.33|790.53|794.53|786.73|567
1662732900000|2022-09-09 14:15:00|795.06|787.26|793.01|785.21|796.16|788.36|792.84|785.04|633
1662733200000|2022-09-09 14:20:00|793|785.2|788.88|781.08|793.11|785.31|788.69|780.89|631
1662733500000|2022-09-09 14:25:00|788.9|781.1|789.85|782.05|790.85|783.05|787.81|780.01|618
1662733800000|2022-09-09 14:30:00|789.87|782.07|790.43|782.63|790.82|783.02|787.99|780.19|579
1662734100000|2022-09-09 14:35:00|790.68|782.88|790.82|783.02|791.78|783.98|789.28|781.48|556
1662734400000|2022-09-09 14:40:00|790.81|783.01|791.66|783.86|792.54|784.74|790.47|782.67|564
1662734700000|2022-09-09 14:45:00|791.65|783.85|792.06|784.26|792.49|784.69|790.57|782.77|602
1662735000000|2022-09-09 14:50:00|792.05|784.25|791.89|784.09|792.68|784.88|791.43|783.63|518
1662735300000|2022-09-09 14:55:00|791.97|784.17|793.45|785.65|793.58|785.78|791.21|783.41|540
1662735600000|2022-09-09 15:00:00|793.36|785.56|792.6|784.8|793.78|785.98|791.54|783.74|550
1662735900000|2022-09-09 15:05:00|792.61|784.81|792.83|785.03|795.68|787.88|791.85|784.05|606
1662736200000|2022-09-09 15:10:00|792.72|784.92|792.66|784.86|793.01|785.21|790.86|783.06|582
1662736500000|2022-09-09 15:15:00|792.67|784.87|792.28|784.48|794.03|786.23|791.14|783.34|622
1662736800000|2022-09-09 15:20:00|792.25|784.45|790.21|782.41|792.27|784.47|788.93|781.13|600
1662737100000|2022-09-09 15:25:00|790.19|782.39|791.36|783.56|791.98|784.18|790.07|782.27|564
1662737400000|2022-09-09 15:30:00|791.37|783.57|791.69|783.89|792.43|784.63|789.85|782.05|573
1662737700000|2022-09-09 15:35:00|791.7|783.9|793.01|785.21|793.63|785.83|791.22|783.42|660
1662738000000|2022-09-09 15:40:00|793.03|785.23|792.06|784.26|793.94|786.14|791.58|783.78|609
1662738300000|2022-09-09 15:45:00|792.15|784.35|789.43|781.63|792.86|785.06|788.93|781.13|634
1662738600000|2022-09-09 15:50:00|789.5|781.7|788.75|780.95|789.82|782.02|788.34|780.54|500
1662738900000|2022-09-09 15:55:00|788.8|781|787.38|779.58|789.05|781.25|787.08|779.28|611
1662739200000|2022-09-09 16:00:00|787.46|779.66|783.65|775.85|788.12|780.32|781.49|773.69|768
1662739500000|2022-09-09 16:05:00|783.59|775.79|786.7|778.9|787.32|779.52|783.16|775.36|668
1662739800000|2022-09-09 16:10:00|786.65|778.85|781.63|773.83|786.71|778.91|781.39|773.59|614
1662740100000|2022-09-09 16:15:00|781.62|773.82|784.29|776.49|784.71|776.91|780.11|772.31|650
1662740400000|2022-09-09 16:20:00|784.3|776.5|782.78|774.98|784.42|776.62|781.63|773.83|580
1662740700000|2022-09-09 16:25:00|782.79|774.99|785.02|777.22|786.62|778.82|782.33|774.53|683
1662741000000|2022-09-09 16:30:00|785.07|777.27|785.3|777.5|785.64|777.84|783.07|775.27|655
1662741300000|2022-09-09 16:35:00|785.29|777.49|784.15|776.35|786.31|778.51|784.01|776.21|596
1662741600000|2022-09-09 16:40:00|784.16|776.36|782.1|774.3|784.53|776.73|781.95|774.15|566
1662741900000|2022-09-09 16:45:00|782.14|774.34|783.1|775.3|783.23|775.43|781.9|774.1|597
1662742200000|2022-09-09 16:50:00|783.09|775.29|784.38|776.58|784.88|777.08|782.74|774.94|558
1662742500000|2022-09-09 16:55:00|784.48|776.68|787|779.2|787.14|779.34|783.9|776.1|582
1662742800000|2022-09-09 17:00:00|787.04|779.24|782.99|775.19|787.04|779.24|782.92|775.12|624
1662743100000|2022-09-09 17:05:00|783|775.2|782.11|774.31|783.27|775.47|781.92|774.12|571
1662743400000|2022-09-09 17:10:00|782.02|774.22|781.45|773.65|782.57|774.77|780.91|773.11|550
1662743700000|2022-09-09 17:15:00|781.48|773.68|781.18|773.38|783.37|775.57|781.16|773.36|533
1662744000000|2022-09-09 17:20:00|781.23|773.43|777.98|770.18|781.77|773.97|777.03|769.23|577
1662744300000|2022-09-09 17:25:00|778.11|770.31|779.32|771.52|780.76|772.96|777.85|770.05|450
1662744600000|2022-09-09 17:30:00|779.31|771.51|779.2|771.4|780.23|772.43|778.42|770.62|436
1662744900000|2022-09-09 17:35:00|779.21|771.41|776.36|768.56|779.24|771.44|776.15|768.35|465
1662745200000|2022-09-09 17:40:00|776.35|768.55|774.47|766.67|776.45|768.65|773.77|765.97|576
1662745500000|2022-09-09 17:45:00|774.55|766.75|774.82|767.02|775.75|767.95|774.3|766.5|572
1662745800000|2022-09-09 17:50:00|774.84|767.04|773.97|766.17|775.01|767.21|772.32|764.52|611
1662746100000|2022-09-09 17:55:00|773.98|766.18|773.56|765.76|774.41|766.61|772.9|765.1|608
1662746400000|2022-09-09 18:00:00|773.66|765.86|772.29|764.49|773.8|766|771.49|763.69|494
1662746700000|2022-09-09 18:05:00|772.19|764.39|772.01|764.21|772.57|764.77|771.74|763.94|536
1662747000000|2022-09-09 18:10:00|772.02|764.22|773.61|765.81|773.78|765.98|771.75|763.95|510
1662747300000|2022-09-09 18:15:00|773.59|765.79|773.54|765.74|774.54|766.74|773.12|765.32|513
1662747600000|2022-09-09 18:20:00|773.53|765.73|773.95|766.15|775.11|767.31|773.3|765.5|524
1662747900000|2022-09-09 18:25:00|773.88|766.08|773.73|765.93|774.22|766.42|772.96|765.16|515
1662748200000|2022-09-09 18:30:00|773.74|765.94|772.66|764.86|773.81|766.01|771.66|763.86|528
1662748500000|2022-09-09 18:35:00|772.68|764.88|773.98|766.18|774.2|766.4|772.35|764.55|589
1662748800000|2022-09-09 18:40:00|774.01|766.21|773.19|765.39|774.18|766.38|772.97|765.17|506
1662749100000|2022-09-09 18:45:00|773.2|765.4|772.75|764.95|773.52|765.72|772.52|764.72|555
1662749400000|2022-09-09 18:50:00|772.77|764.97|771.76|763.96|772.97|765.17|771.52|763.72|553
1662749700000|2022-09-09 18:55:00|771.79|763.99|772.83|765.03|773.61|765.81|771.69|763.89|559
1662750000000|2022-09-09 19:00:00|772.81|765.01|773.64|765.84|773.74|765.94|772.12|764.32|423
1662750300000|2022-09-09 19:05:00|773.61|765.81|772.26|764.46|773.76|765.96|772.02|764.22|476
1662750600000|2022-09-09 19:10:00|772.23|764.43|771.57|763.77|772.91|765.11|771.5|763.7|530
1662750900000|2022-09-09 19:15:00|771.56|763.76|770.69|762.89|771.94|764.14|769.88|762.08|587
1662751200000|2022-09-09 19:20:00|770.68|762.88|771.79|763.99|772.06|764.26|770.16|762.36|484
1662751500000|2022-09-09 19:25:00|771.81|764.01|772.39|764.59|772.39|764.59|771.58|763.78|441
1662751800000|2022-09-09 19:30:00|772.38|764.58|773.41|765.61|773.53|765.73|771.97|764.17|519
1662752100000|2022-09-09 19:35:00|773.39|765.59|774.43|766.63|775.68|767.88|773.39|765.59|555
1662752400000|2022-09-09 19:40:00|774.41|766.61|775.59|767.79|776.11|768.31|774.23|766.43|485
1662752700000|2022-09-09 19:45:00|775.61|767.81|776.04|768.24|777.13|769.33|775.56|767.76|517
1662753000000|2022-09-09 19:50:00|776.03|768.23|777.22|769.42|777.86|770.06|774.05|766.25|640
1662753300000|2022-09-09 19:55:00|777.21|769.41|776.98|769.18|777.58|769.78|775.99|768.19|524
1662753600000|2022-09-09 20:00:00|776.94|769.14|774.88|767.08|777.07|769.27|773.67|765.87|487
1662753900000|2022-09-09 20:05:00|774.9|767.1|774.91|767.11|775.34|767.54|774.74|766.94|371
1662754200000|2022-09-09 20:10:00|774.9|767.1|774.1|766.3|775.65|767.85|773.85|766.05|498
1662754500000|2022-09-09 20:15:00|774.11|766.31|772.09|764.29|775.29|767.49|771.7|763.9|508
1662754800000|2022-09-09 20:20:00|772.12|764.32|772.47|764.67|773.55|765.75|772.03|764.23|419
1662755100000|2022-09-09 20:25:00|772.5|764.7|773.03|765.23|773.18|765.38|772.04|764.24|328
1662755400000|2022-09-09 20:30:00|773.04|765.24|773.95|766.15|774.72|766.92|772.93|765.13|344
1662755700000|2022-09-09 20:35:00|773.93|766.13|775.27|767.47|775.84|768.04|773.71|765.91|420
1662756000000|2022-09-09 20:40:00|775.25|767.45|775.01|767.21|775.94|768.14|774.73|766.93|416
1662756300000|2022-09-09 20:45:00|775.04|767.24|773.8|766|775.27|767.47|773.02|765.22|425
1662756600000|2022-09-09 20:50:00|773.82|766.02|773.55|765.75|773.91|766.11|773.13|765.33|367
1662756900000|2022-09-09 20:55:00|773.54|765.74|774.02|766.22|774.68|766.88|773.54|765.74|325
1662793200000|2022-09-10 07:00:00|784.86|777.06|784.39|776.59|785.18|777.38|783.34|775.54|289
1662793500000|2022-09-10 07:05:00|784.38|776.58|783.49|775.69|785.06|777.26|783.41|775.61|244
1662793800000|2022-09-10 07:10:00|783.48|775.68|781.96|774.16|783.49|775.69|781.04|773.24|244
1662794100000|2022-09-10 07:15:00|781.94|774.14|780.49|772.69|782.41|774.61|780.28|772.48|302
1662794400000|2022-09-10 07:20:00|780.5|772.7|781.56|773.76|781.74|773.94|780.5|772.7|259
1662794700000|2022-09-10 07:25:00|781.57|773.77|782.21|774.41|782.21|774.41|780.93|773.13|245
1662795000000|2022-09-10 07:30:00|782.19|774.39|780.32|772.52|782.26|774.46|780.05|772.25|329
1662795300000|2022-09-10 07:35:00|780.33|772.53|778.27|770.47|780.47|772.67|777.65|769.85|433
1662795600000|2022-09-10 07:40:00|778.25|770.45|776.74|768.94|778.85|771.05|776.44|768.64|495
1662795900000|2022-09-10 07:45:00|776.73|768.93|766.5|758.7|776.73|768.93|766.5|758.7|669
1662796200000|2022-09-10 07:50:00|766.53|758.73|769.36|761.56|770.01|762.21|766.07|758.27|676
1662796500000|2022-09-10 07:55:00|769.34|761.54|768.58|760.78|770.15|762.35|766.61|758.81|609
1662796800000|2022-09-10 08:00:00|768.63|760.83|775.32|767.52|775.76|767.96|768.63|760.83|589
1662797100000|2022-09-10 08:05:00|775.31|767.51|778.18|770.38|778.31|770.51|775.17|767.37|489
1662797400000|2022-09-10 08:10:00|778.21|770.41|778.18|770.38|778.4|770.6|776.74|768.94|399
1662797700000|2022-09-10 08:15:00|778.17|770.37|776.3|768.5|778.44|770.64|774.79|766.99|362
1662798000000|2022-09-10 08:20:00|776.28|768.48|777.26|769.46|777.63|769.83|775.43|767.63|405
1662798300000|2022-09-10 08:25:00|777.22|769.42|780.14|772.34|780.23|772.43|777.08|769.28|469
1662798600000|2022-09-10 08:30:00|780.13|772.33|781.67|773.87|783.84|776.04|779.73|771.93|496
1662798900000|2022-09-10 08:35:00|781.72|773.92|782.02|774.22|783.47|775.67|779.73|771.93|382
1662799200000|2022-09-10 08:40:00|782.04|774.24|782.04|774.24|783.81|776.01|781.77|773.97|368
1662799500000|2022-09-10 08:45:00|782|774.2|779.93|772.13|782.34|774.54|779.84|772.04|359
1662799800000|2022-09-10 08:50:00|779.92|772.12|778.68|770.88|779.96|772.16|775.23|767.43|479
1662800100000|2022-09-10 08:55:00|778.72|770.92|779.84|772.04|780.32|772.52|778.43|770.63|408
1662800400000|2022-09-10 09:00:00|779.87|772.07|780.11|772.31|780.63|772.83|778.8|771|362
1662800700000|2022-09-10 09:05:00|780.1|772.3|780.37|772.57|782.09|774.29|780.1|772.3|339
1662801000000|2022-09-10 09:10:00|780.39|772.59|782.74|774.94|783.34|775.54|780.36|772.56|334
1662801300000|2022-09-10 09:15:00|782.73|774.93|782.17|774.37|783.06|775.26|781|773.2|343
1662801600000|2022-09-10 09:20:00|782.19|774.39|780.46|772.66|782.86|775.06|780.12|772.32|302
1662801900000|2022-09-10 09:25:00|780.47|772.67|778.76|770.96|780.48|772.68|778.17|770.37|352
1662802200000|2022-09-10 09:30:00|778.78|770.98|777.49|769.69|779.08|771.28|777.34|769.54|371
1662802500000|2022-09-10 09:35:00|777.44|769.64|777.63|769.83|779.47|771.67|777.37|769.57|380
1662802800000|2022-09-10 09:40:00|777.64|769.84|778.26|770.46|779.07|771.27|777.58|769.78|302
1662803100000|2022-09-10 09:45:00|778.28|770.48|778.92|771.12|779.12|771.32|778.17|770.37|354
1662803400000|2022-09-10 09:50:00|778.91|771.11|777.06|769.26|778.95|771.15|776.21|768.41|399
1662803700000|2022-09-10 09:55:00|777.04|769.24|777.49|769.69|778.81|771.01|776.77|768.97|401
1662804000000|2022-09-10 10:00:00|777.5|769.7|776.18|768.38|777.69|769.89|776.07|768.27|371
1662804300000|2022-09-10 10:05:00|776.2|768.4|776.75|768.95|777.81|770.01|775.97|768.17|397
1662804600000|2022-09-10 10:10:00|776.74|768.94|775.2|767.4|776.91|769.11|775.1|767.3|414
1662804900000|2022-09-10 10:15:00|775.22|767.42|774.08|766.28|776|768.2|772.61|764.81|439
1662805200000|2022-09-10 10:20:00|774.16|766.36|774.33|766.53|776.36|768.56|773.83|766.03|402
1662805500000|2022-09-10 10:25:00|774.31|766.51|775.52|767.72|775.52|767.72|774.3|766.5|357
1662805800000|2022-09-10 10:30:00|775.53|767.73|774.14|766.34|775.56|767.76|773.7|765.9|320
1662806100000|2022-09-10 10:35:00|774.18|766.38|777.81|770.01|778.07|770.27|774.18|766.38|362
1662806400000|2022-09-10 10:40:00|777.83|770.03|778.14|770.34|779.08|771.28|777.52|769.72|330
1662806700000|2022-09-10 10:45:00|778.15|770.35|777.79|769.99|778.54|770.74|777.77|769.97|315
1662807000000|2022-09-10 10:50:00|777.78|769.98|775.3|767.5|777.83|770.03|775.25|767.45|360
1662807300000|2022-09-10 10:55:00|775.29|767.49|777.46|769.66|777.58|769.78|774.85|767.05|357
1662807600000|2022-09-10 11:00:00|777.4|769.6|776.51|768.71|777.93|770.13|776.47|768.67|357
1662807900000|2022-09-10 11:05:00|776.5|768.7|777.01|769.21|777.01|769.21|776.08|768.28|350
1662808200000|2022-09-10 11:10:00|777.02|769.22|779.73|771.93|779.96|772.16|776.96|769.16|368
1662808500000|2022-09-10 11:15:00|779.74|771.94|780.14|772.34|780.43|772.63|779.06|771.26|352
1662808800000|2022-09-10 11:20:00|780.16|772.36|780.01|772.21|780.49|772.69|779.64|771.84|388
1662809100000|2022-09-10 11:25:00|779.98|772.18|780.72|772.92|780.72|772.92|779.31|771.51|270
1662809400000|2022-09-10 11:30:00|780.71|772.91|779.86|772.06|780.77|772.97|778.97|771.17|386
1662809700000|2022-09-10 11:35:00|779.88|772.08|779.06|771.26|780.42|772.62|779.04|771.24|361
1662810000000|2022-09-10 11:40:00|779.05|771.25|780.48|772.68|781.39|773.59|779.05|771.25|391
1662810300000|2022-09-10 11:45:00|780.52|772.72|782.01|774.21|782.01|774.21|780.5|772.7|308
1662810600000|2022-09-10 11:50:00|781.98|774.18|782.36|774.56|782.51|774.71|780.99|773.19|361
1662810900000|2022-09-10 11:55:00|782.35|774.55|781.84|774.04|783.29|775.49|781.84|774.04|358
1662811200000|2022-09-10 12:00:00|781.88|774.08|782.69|774.89|782.78|774.98|780.91|773.11|419
1662811500000|2022-09-10 12:05:00|782.7|774.9|782.94|775.14|783.04|775.24|782.14|774.34|318
1662811800000|2022-09-10 12:10:00|782.91|775.11|783.89|776.09|784.18|776.38|780.91|773.11|488
1662812100000|2022-09-10 12:15:00|783.9|776.1|780.69|772.89|785.97|778.17|780.63|772.83|593
1662812400000|2022-09-10 12:20:00|780.62|772.82|776.98|769.18|782.1|774.3|773.67|765.87|655
1662812700000|2022-09-10 12:25:00|776.97|769.17|780.72|772.92|780.93|773.13|775.36|767.56|623
1662813000000|2022-09-10 12:30:00|780.73|772.93|781.14|773.34|781.58|773.78|777.9|770.1|543
1662813300000|2022-09-10 12:35:00|781.16|773.36|780.89|773.09|782.41|774.61|779.9|772.1|486
1662813600000|2022-09-10 12:40:00|780.91|773.11|781.26|773.46|782.22|774.42|780.15|772.35|536
1662813900000|2022-09-10 12:45:00|781.29|773.49|782.72|774.92|782.75|774.95|781.13|773.33|490
1662814200000|2022-09-10 12:50:00|782.71|774.91|782.63|774.83|784.72|776.92|782.37|774.57|509
1662814500000|2022-09-10 12:55:00|782.62|774.82|782.48|774.68|782.94|775.14|782.09|774.29|404
1662814800000|2022-09-10 13:00:00|782.47|774.67|781.9|774.1|783.01|775.21|781.45|773.65|395
1662815100000|2022-09-10 13:05:00|781.91|774.11|781.13|773.33|783.06|775.26|781.1|773.3|398
1662815400000|2022-09-10 13:10:00|781.14|773.34|781.17|773.37|781.4|773.6|780.67|772.87|427
1662815700000|2022-09-10 13:15:00|781.18|773.38|779.39|771.59|781.44|773.64|779.12|771.32|451
1662816000000|2022-09-10 13:20:00|779.37|771.57|778.22|770.42|779.74|771.94|777.18|769.38|508
1662816300000|2022-09-10 13:25:00|778.21|770.41|780.02|772.22|780.02|772.22|777.78|769.98|398
1662816600000|2022-09-10 13:30:00|779.86|772.06|779.82|772.02|781.08|773.28|779.65|771.85|372
1662816900000|2022-09-10 13:35:00|779.81|772.01|778.97|771.17|779.88|772.08|778.09|770.29|390
1662817200000|2022-09-10 13:40:00|778.98|771.18|776.9|769.1|779.56|771.76|776.64|768.84|417
1662817500000|2022-09-10 13:45:00|776.92|769.12|776.56|768.76|778.78|770.98|775.55|767.75|531
1662817800000|2022-09-10 13:50:00|776.73|768.93|773.8|766|777.07|769.27|773.62|765.82|499
1662818100000|2022-09-10 13:55:00|773.72|765.92|774.04|766.24|774.54|766.74|771.91|764.11|625
1662818400000|2022-09-10 14:00:00|774.08|766.28|774.9|767.1|775.08|767.28|772.96|765.16|612
1662818700000|2022-09-10 14:05:00|774.84|767.04|776.83|769.03|777.12|769.32|774.07|766.27|511
1662819000000|2022-09-10 14:10:00|776.88|769.08|774.86|767.06|776.88|769.08|774.71|766.91|346
1662819300000|2022-09-10 14:15:00|774.85|767.05|775.9|768.1|775.9|768.1|774.69|766.89|313
1662819600000|2022-09-10 14:20:00|775.88|768.08|777.39|769.59|777.39|769.59|775.84|768.04|448
1662819900000|2022-09-10 14:25:00|777.35|769.55|778.65|770.85|778.7|770.9|777.34|769.54|476
1662820200000|2022-09-10 14:30:00|778.66|770.86|777.68|769.88|778.92|771.12|777.68|769.88|448
1662820500000|2022-09-10 14:35:00|777.7|769.9|778.39|770.59|779.99|772.19|777.61|769.81|404
1662820800000|2022-09-10 14:40:00|778.4|770.6|778.03|770.23|779.15|771.35|777.75|769.95|367
1662821100000|2022-09-10 14:45:00|778.02|770.22|777.39|769.59|779.31|771.51|777.11|769.31|413
1662821400000|2022-09-10 14:50:00|777.37|769.57|777.4|769.6|777.98|770.18|776.35|768.55|405
1662821700000|2022-09-10 14:55:00|777.43|769.63|776.28|768.48|777.43|769.63|775.27|767.47|436
1662822000000|2022-09-10 15:00:00|776.32|768.52|776.21|768.41|778.21|770.41|775.72|767.92|434
1662822300000|2022-09-10 15:05:00|776.27|768.47|776.84|769.04|778.18|770.38|776.22|768.42|364
1662822600000|2022-09-10 15:10:00|776.85|769.05|778.39|770.59|778.75|770.95|776.77|768.97|376
1662822900000|2022-09-10 15:15:00|778.26|770.46|776.12|768.32|778.77|770.97|776.03|768.23|420
1662823200000|2022-09-10 15:20:00|776.13|768.33|779.88|772.08|779.95|772.15|776.06|768.26|436
1662823500000|2022-09-10 15:25:00|779.87|772.07|779.88|772.08|780.94|773.14|778.99|771.19|432
1662823800000|2022-09-10 15:30:00|779.87|772.07|781.28|773.48|782.54|774.74|779.7|771.9|458
1662824100000|2022-09-10 15:35:00|781.31|773.51|776.94|769.14|781.37|773.57|776.01|768.21|450
1662824400000|2022-09-10 15:40:00|776.95|769.15|777.7|769.9|778.73|770.93|776.81|769.01|415
1662824700000|2022-09-10 15:45:00|777.71|769.91|778.06|770.26|778.06|770.26|776.28|768.48|412
1662825000000|2022-09-10 15:50:00|778.04|770.24|776.33|768.53|778.59|770.79|776.31|768.51|384
1662825300000|2022-09-10 15:55:00|776.32|768.52|777.87|770.07|778.4|770.6|775.24|767.44|412
1662825600000|2022-09-10 16:00:00|777.85|770.05|777.19|769.39|781.08|773.28|777.06|769.26|522
1662825900000|2022-09-10 16:05:00|777.26|769.46|779.87|772.07|780.32|772.52|777.22|769.42|463
1662826200000|2022-09-10 16:10:00|779.89|772.09|779.03|771.23|780.1|772.3|777.09|769.29|428
1662826500000|2022-09-10 16:15:00|779.02|771.22|780.92|773.12|781.13|773.33|777.79|769.99|404
1662826800000|2022-09-10 16:20:00|780.93|773.13|786.98|779.18|787.12|779.32|780.83|773.03|567
1662827100000|2022-09-10 16:25:00|787.08|779.28|796.38|788.58|799.16|791.36|786.56|778.76|718
1662827400000|2022-09-10 16:30:00|796.32|788.52|803|795.2|804.83|797.03|793.82|786.02|737
1662827700000|2022-09-10 16:35:00|803.01|795.21|797.19|789.39|803.24|795.44|796.9|789.1|706
1662828000000|2022-09-10 16:40:00|797.2|789.4|792.38|784.58|797.24|789.44|790.27|782.47|699
1662828300000|2022-09-10 16:45:00|792.37|784.57|789.43|781.63|794.61|786.81|788.95|781.15|681
1662828600000|2022-09-10 16:50:00|789.38|781.58|792.28|784.48|792.53|784.73|787.93|780.13|636
1662828900000|2022-09-10 16:55:00|792.26|784.46|792.33|784.53|793.5|785.7|787.58|779.78|634
1662829200000|2022-09-10 17:00:00|792.34|784.54|793.75|785.95|794.31|786.51|791.09|783.29|612
1662829500000|2022-09-10 17:05:00|793.76|785.96|793.2|785.4|794.19|786.39|791.38|783.58|566
1662829800000|2022-09-10 17:10:00|793.19|785.39|795.22|787.42|795.75|787.95|792.21|784.41|508
1662830100000|2022-09-10 17:15:00|795.21|787.41|791.32|783.52|797.15|789.35|791.32|783.52|565
1662830400000|2022-09-10 17:20:00|791.33|783.53|791.85|784.05|792.83|785.03|790.99|783.19|524
1662830700000|2022-09-10 17:25:00|791.84|784.04|793.85|786.05|794.36|786.56|791.79|783.99|388
1662831000000|2022-09-10 17:30:00|793.84|786.04|793.95|786.15|794.15|786.35|792.19|784.39|490
1662831300000|2022-09-10 17:35:00|793.97|786.17|792.8|785|793.97|786.17|792.47|784.67|317
1662831600000|2022-09-10 17:40:00|792.79|784.99|793.75|785.95|794.43|786.63|792.61|784.81|380
1662831900000|2022-09-10 17:45:00|793.74|785.94|795.41|787.61|795.57|787.77|793.48|785.68|389
1662832200000|2022-09-10 17:50:00|795.38|787.58|796.19|788.39|796.29|788.49|793.6|785.8|345
1662832500000|2022-09-10 17:55:00|796.07|788.27|794.33|786.53|796.14|788.34|794.15|786.35|424
1662832800000|2022-09-10 18:00:00|794.35|786.55|794.06|786.26|795.06|787.26|793.32|785.52|416
1662833100000|2022-09-10 18:05:00|794.05|786.25|797.09|789.29|798.01|790.21|793.71|785.91|501
1662833400000|2022-09-10 18:10:00|797.1|789.3|798.29|790.49|799.59|791.79|796.83|789.03|528
1662833700000|2022-09-10 18:15:00|798.27|790.47|798.29|790.49|800.14|792.34|797.57|789.77|578
1662834000000|2022-09-10 18:20:00|798.28|790.48|799.93|792.13|800.31|792.51|798.18|790.38|528
1662834300000|2022-09-10 18:25:00|799.97|792.17|798.07|790.27|800.02|792.22|797.93|790.13|531
1662834600000|2022-09-10 18:30:00|798.09|790.29|799.1|791.3|799.1|791.3|796.86|789.06|437
1662834900000|2022-09-10 18:35:00|799.09|791.29|799.56|791.76|799.56|791.76|797.72|789.92|454
1662835200000|2022-09-10 18:40:00|799.58|791.78|803.72|795.92|804.73|796.93|799.5|791.7|520
1662835500000|2022-09-10 18:45:00|803.71|795.91|804.59|796.79|806.91|799.11|803.7|795.9|483
1662835800000|2022-09-10 18:50:00|804.56|796.76|804.19|796.39|804.78|796.98|801.71|793.91|522
1662836100000|2022-09-10 18:55:00|804.2|796.4|802.04|794.24|804.6|796.8|801.56|793.76|545
1662836400000|2022-09-10 19:00:00|802.03|794.23|802.85|795.05|803.84|796.04|801.25|793.45|485
1662836700000|2022-09-10 19:05:00|802.94|795.14|800.81|793.01|803.55|795.75|800.73|792.93|439
1662837000000|2022-09-10 19:10:00|800.82|793.02|801.51|793.71|802.21|794.41|800.82|793.02|329
1662837300000|2022-09-10 19:15:00|801.43|793.63|799.37|791.57|801.49|793.69|797.43|789.63|502
1662837600000|2022-09-10 19:20:00|799.34|791.54|798.63|790.83|799.67|791.87|798.37|790.57|504
1662837900000|2022-09-10 19:25:00|798.61|790.81|799.83|792.03|800.76|792.96|796.96|789.16|464
1662838200000|2022-09-10 19:30:00|799.82|792.02|798.4|790.6|800.03|792.23|797.69|789.89|506
1662838500000|2022-09-10 19:35:00|798.43|790.63|798.08|790.28|801.5|793.7|797.92|790.12|612
1662838800000|2022-09-10 19:40:00|798.1|790.3|797.4|789.6|798.78|790.98|797.38|789.58|468
1662839100000|2022-09-10 19:45:00|797.42|789.62|798.1|790.3|799.06|791.26|797.33|789.53|450
1662839400000|2022-09-10 19:50:00|798.07|790.27|798.04|790.24|799.68|791.88|796.39|788.59|507
1662839700000|2022-09-10 19:55:00|798.03|790.23|797.91|790.11|798.53|790.73|797.58|789.78|461
1662840000000|2022-09-10 20:00:00|797.89|790.09|796.88|789.08|798.79|790.99|795.3|787.5|487
1662840300000|2022-09-10 20:05:00|796.86|789.06|794.68|786.88|797.17|789.37|794.68|786.88|447
1662840600000|2022-09-10 20:10:00|794.64|786.84|794.62|786.82|796|788.2|794.5|786.7|442
1662840900000|2022-09-10 20:15:00|794.61|786.81|794.72|786.92|795.84|788.04|794.57|786.77|434
1662841200000|2022-09-10 20:20:00|794.7|786.9|796.82|789.02|796.98|789.18|794.47|786.67|438
1662841500000|2022-09-10 20:25:00|796.89|789.09|799.03|791.23|799.03|791.23|796.32|788.52|341
1662841800000|2022-09-10 20:30:00|799.02|791.22|797.97|790.17|799.05|791.25|796.9|789.1|391
1662842100000|2022-09-10 20:35:00|797.99|790.19|797.58|789.78|798.19|790.39|797.54|789.74|326
1662842400000|2022-09-10 20:40:00|797.63|789.83|794.81|787.01|797.83|790.03|794.41|786.61|452
1662842700000|2022-09-10 20:45:00|794.86|787.06|796.29|788.49|796.46|788.66|794.61|786.81|458
1662843000000|2022-09-10 20:50:00|796.28|788.48|795.51|787.71|796.47|788.67|794.83|787.03|355
1662843300000|2022-09-10 20:55:00|795.5|787.7|793.93|786.13|795.51|787.71|793.68|785.88|446
1662843600000|2022-09-10 21:00:00|793.88|786.08|793.07|785.27|794.41|786.61|792.06|784.26|462
1662843900000|2022-09-10 21:05:00|793.09|785.29|794.15|786.35|795.23|787.43|792.92|785.12|359
1662844200000|2022-09-10 21:10:00|794.16|786.36|793.03|785.23|794.16|786.36|792.74|784.94|305
1662844500000|2022-09-10 21:15:00|793.04|785.24|792.26|784.46|793.04|785.24|792.19|784.39|196
1662844800000|2022-09-10 21:20:00|792.25|784.45|789.94|782.14|792.35|784.55|788.71|780.91|380
1662845100000|2022-09-10 21:25:00|789.95|782.15|787.96|780.16|789.96|782.16|787.78|779.98|277
1662845400000|2022-09-10 21:30:00|787.88|780.08|787.49|779.69|787.94|780.14|786.82|779.02|320
1662845700000|2022-09-10 21:35:00|787.47|779.67|786.69|778.89|787.47|779.67|786.63|778.83|242
1662846000000|2022-09-10 21:40:00|786.73|778.93|789.32|781.52|789.51|781.71|786.59|778.79|383
1662846300000|2022-09-10 21:45:00|789.34|781.54|796.27|788.47|796.27|788.47|789.24|781.44|438
1662846600000|2022-09-10 21:50:00|796.15|788.35|793.87|786.07|799.11|791.31|793.44|785.64|658
1662846900000|2022-09-10 21:55:00|793.97|786.17|792.06|784.26|794.02|786.22|789.73|781.93|622
1662847200000|2022-09-10 22:00:00|792.07|784.27|794.01|786.21|794.38|786.58|792.07|784.27|615
1662847500000|2022-09-10 22:05:00|794.02|786.22|796|788.2|796.65|788.85|792.73|784.93|601
1662847800000|2022-09-10 22:10:00|796.01|788.21|798.38|790.58|798.39|790.59|794.55|786.75|540
1662848100000|2022-09-10 22:15:00|798.37|790.57|794.8|787|798.39|790.59|794.78|786.98|608
1662848400000|2022-09-10 22:20:00|794.87|787.07|794.93|787.13|796.55|788.75|794.04|786.24|476
1662848700000|2022-09-10 22:25:00|794.83|787.03|793.91|786.11|795.64|787.84|793.6|785.8|535
1662849000000|2022-09-10 22:30:00|793.92|786.12|794.27|786.47|794.33|786.53|793.19|785.39|426
1662849300000|2022-09-10 22:35:00|794.26|786.46|798.13|790.33|798.16|790.36|794.15|786.35|503
1662849600000|2022-09-10 22:40:00|798.08|790.28|802.72|794.92|803.5|795.7|797.24|789.44|634
1662849900000|2022-09-10 22:45:00|802.74|794.94|798.86|791.06|802.93|795.13|798.8|791|601
1662850200000|2022-09-10 22:50:00|798.87|791.07|798.51|790.71|800.65|792.85|798.11|790.31|537
1662850500000|2022-09-10 22:55:00|798.52|790.72|799.42|791.62|801.2|793.4|797.81|790.01|576
1662850800000|2022-09-10 23:00:00|799.35|791.55|798.86|791.06|799.83|792.03|798.08|790.28|536
1662851100000|2022-09-10 23:05:00|798.84|791.04|802.17|794.37|802.23|794.43|798.44|790.64|465
1662851400000|2022-09-10 23:10:00|802.15|794.35|800.16|792.36|802.15|794.35|799.34|791.54|435
1662851700000|2022-09-10 23:15:00|800.15|792.35|800.81|793.01|801.68|793.88|799.92|792.12|471
1662852000000|2022-09-10 23:20:00|800.8|793|801.41|793.61|802.44|794.64|800.48|792.68|447
1662852300000|2022-09-10 23:25:00|801.36|793.56|799.43|791.63|801.87|794.07|799.28|791.48|441
1662852600000|2022-09-10 23:30:00|799.41|791.61|800.79|792.99|801.73|793.93|799.34|791.54|475
1662852900000|2022-09-10 23:35:00|800.8|793|797.82|790.02|801.18|793.38|797.82|790.02|479
1662853200000|2022-09-10 23:40:00|797.8|790|796.11|788.31|797.97|790.17|795.06|787.26|456
1662853500000|2022-09-10 23:45:00|796.12|788.32|793.82|786.02|796.27|788.47|793.59|785.79|521
1662853800000|2022-09-10 23:50:00|793.81|786.01|794.06|786.26|795.12|787.32|793.58|785.78|422
1662854100000|2022-09-10 23:55:00|794.07|786.27|794.58|786.78|795.4|787.6|794.05|786.25|417
1662854400000|2022-09-11 00:00:00|794.59|786.79|796.77|788.97|799.55|791.75|794.59|786.79|537
1662854700000|2022-09-11 00:05:00|796.76|788.96|800.33|792.53|800.45|792.65|796.76|788.96|459
1662855000000|2022-09-11 00:10:00|800.28|792.48|798.96|791.16|800.41|792.61|797.67|789.87|512
1662855300000|2022-09-11 00:15:00|798.94|791.14|799.5|791.7|800.45|792.65|798.94|791.14|402
1662855600000|2022-09-11 00:20:00|799.51|791.71|798.77|790.97|799.8|792|798.58|790.78|331
1662855900000|2022-09-11 00:25:00|798.76|790.96|801.14|793.34|801.2|793.4|798.74|790.94|392
1662856200000|2022-09-11 00:30:00|801.18|793.38|797.83|790.03|801.62|793.82|797.63|789.83|438
1662856500000|2022-09-11 00:35:00|797.84|790.04|797.82|790.02|798.44|790.64|797.09|789.29|439
1662856800000|2022-09-11 00:40:00|797.81|790.01|794.46|786.66|797.87|790.07|794.45|786.65|493
1662857100000|2022-09-11 00:45:00|794.43|786.63|795.23|787.43|795.24|787.44|793.75|785.95|418
1662857400000|2022-09-11 00:50:00|795.21|787.41|797.6|789.8|797.7|789.9|795.04|787.24|353
1662857700000|2022-09-11 00:55:00|797.59|789.79|797.18|789.38|797.59|789.79|795.6|787.8|462
1662858000000|2022-09-11 01:00:00|797.19|789.39|797.75|789.95|798|790.2|796.56|788.76|352
1662858300000|2022-09-11 01:05:00|797.74|789.94|800.13|792.33|800.19|792.39|797.74|789.94|333
1662858600000|2022-09-11 01:10:00|800.11|792.31|800.83|793.03|801.16|793.36|799.7|791.9|325
1662858900000|2022-09-11 01:15:00|800.82|793.02|799.51|791.71|801.29|793.49|799.41|791.61|392
1662859200000|2022-09-11 01:20:00|799.5|791.7|798.92|791.12|799.93|792.13|798.7|790.9|313
1662859500000|2022-09-11 01:25:00|798.93|791.13|796.04|788.24|798.98|791.18|795.17|787.37|469
1662859800000|2022-09-11 01:30:00|796.06|788.26|795.86|788.06|796.86|789.06|795.65|787.85|415
1662860100000|2022-09-11 01:35:00|795.82|788.02|796.92|789.12|797.38|789.58|795.29|787.49|390
1662860400000|2022-09-11 01:40:00|796.94|789.14|797.14|789.34|797.66|789.86|795.25|787.45|450
1662860700000|2022-09-11 01:45:00|797.16|789.36|797.53|789.73|798.07|790.27|796.73|788.93|325
1662861000000|2022-09-11 01:50:00|797.52|789.72|797.32|789.52|797.62|789.82|796.51|788.71|338
1662861300000|2022-09-11 01:55:00|797.31|789.51|794.26|786.46|797.34|789.54|792.72|784.92|423
1662861600000|2022-09-11 02:00:00|794.28|786.48|794.99|787.19|795.11|787.31|793.45|785.65|506
1662861900000|2022-09-11 02:05:00|794.94|787.14|794|786.2|795.65|787.85|794|786.2|302
1662862200000|2022-09-11 02:10:00|794.01|786.21|795.38|787.58|795.46|787.66|793.74|785.94|385
1662862500000|2022-09-11 02:15:00|795.35|787.55|796.15|788.35|796.29|788.49|795.34|787.54|368
1662862800000|2022-09-11 02:20:00|796.2|788.4|795.98|788.18|796.41|788.61|795.28|787.48|369
1662863100000|2022-09-11 02:25:00|795.97|788.17|794.22|786.42|796.16|788.36|793.37|785.57|373
1662863400000|2022-09-11 02:30:00|794.2|786.4|790.42|782.62|794.2|786.4|790.41|782.61|536
1662863700000|2022-09-11 02:35:00|790.47|782.67|791.46|783.66|791.71|783.91|790.45|782.65|432
1662864000000|2022-09-11 02:40:00|791.38|783.58|790.95|783.15|791.67|783.87|790.47|782.67|331
1662864300000|2022-09-11 02:45:00|790.96|783.16|791.25|783.45|791.93|784.13|790.94|783.14|339
1662864600000|2022-09-11 02:50:00|791.3|783.5|792.12|784.32|792.12|784.32|790.86|783.06|349
1662864900000|2022-09-11 02:55:00|792.11|784.31|791.47|783.67|792.16|784.36|791.16|783.36|301
1662865200000|2022-09-11 03:00:00|791.48|783.68|792.78|784.98|793.27|785.47|791.13|783.33|384
1662865500000|2022-09-11 03:05:00|792.76|784.96|793.51|785.71|793.88|786.08|792.53|784.73|350
1662865800000|2022-09-11 03:10:00|793.53|785.73|792.26|784.46|793.62|785.82|792.23|784.43|317
1662866100000|2022-09-11 03:15:00|792.29|784.49|792.32|784.52|793.47|785.67|792.29|784.49|257
1662866400000|2022-09-11 03:20:00|792.34|784.54|791.96|784.16|792.45|784.65|790.67|782.87|300
1662866700000|2022-09-11 03:25:00|791.82|784.02|790.82|783.02|792.56|784.76|790.65|782.85|263
1662867000000|2022-09-11 03:30:00|790.83|783.03|791.07|783.27|791.66|783.86|790.72|782.92|206
1662867300000|2022-09-11 03:35:00|791.06|783.26|791.1|783.3|791.68|783.88|790.76|782.96|220
1662867600000|2022-09-11 03:40:00|791.09|783.29|791.04|783.24|791.96|784.16|790.77|782.97|218
1662867900000|2022-09-11 03:45:00|791.02|783.22|790.16|782.36|791.77|783.97|790.11|782.31|352
1662868200000|2022-09-11 03:50:00|790.18|782.38|791.34|783.54|791.34|783.54|790.13|782.33|295
1662868500000|2022-09-11 03:55:00|791.36|783.56|792.12|784.32|793.28|785.48|791.34|783.54|312
1662868800000|2022-09-11 04:00:00|792.14|784.34|793.7|785.9|793.89|786.09|792.11|784.31|361
1662869100000|2022-09-11 04:05:00|793.76|785.96|795.3|787.5|795.77|787.97|793.68|785.88|384
1662869400000|2022-09-11 04:10:00|795.28|787.48|796.39|788.59|796.74|788.94|794.39|786.59|395
1662869700000|2022-09-11 04:15:00|796.38|788.58|796.78|788.98|797.26|789.46|795.62|787.82|309
1662870000000|2022-09-11 04:20:00|796.77|788.97|795.98|788.18|796.8|789|795.72|787.92|247
1662870300000|2022-09-11 04:25:00|795.97|788.17|796.22|788.42|796.61|788.81|795.89|788.09|162
1662870600000|2022-09-11 04:30:00|796.24|788.44|797.15|789.35|797.59|789.79|796.14|788.34|218
1662870900000|2022-09-11 04:35:00|797.12|789.32|794.96|787.16|797.17|789.37|794.65|786.85|179
1662871200000|2022-09-11 04:40:00|794.99|787.19|795.74|787.94|796|788.2|794.95|787.15|235
1662871500000|2022-09-11 04:45:00|795.75|787.95|794.1|786.3|795.86|788.06|794.07|786.27|215
1662871800000|2022-09-11 04:50:00|794.11|786.31|792.21|784.41|794.11|786.31|791.02|783.22|369
1662872100000|2022-09-11 04:55:00|792.18|784.38|791.9|784.1|792.5|784.7|791.34|783.54|343
1662872400000|2022-09-11 05:00:00|791.91|784.11|793.01|785.21|793.03|785.23|790.87|783.07|335
1662872700000|2022-09-11 05:05:00|793|785.2|793.77|785.97|793.77|785.97|791.96|784.16|296
1662873000000|2022-09-11 05:10:00|793.75|785.95|794.83|787.03|795|787.2|793.75|785.95|319
1662873300000|2022-09-11 05:15:00|794.82|787.02|795.16|787.36|795.92|788.12|794.59|786.79|336
1662873600000|2022-09-11 05:20:00|795.17|787.37|793.94|786.14|795.25|787.45|793.05|785.25|371
1662873900000|2022-09-11 05:25:00|793.92|786.12|793.9|786.1|794.68|786.88|793.18|785.38|304
1662874200000|2022-09-11 05:30:00|793.71|785.91|793.57|785.77|793.81|786.01|791.61|783.81|376
1662874500000|2022-09-11 05:35:00|793.59|785.79|794.34|786.54|794.38|786.58|793.01|785.21|278
1662874800000|2022-09-11 05:40:00|794.36|786.56|793.86|786.06|795.2|787.4|793.64|785.84|329
1662875100000|2022-09-11 05:45:00|793.79|785.99|793.9|786.1|794.14|786.34|793.19|785.39|285
1662875400000|2022-09-11 05:50:00|793.91|786.11|793.28|785.48|794.09|786.29|792.61|784.81|325
1662875700000|2022-09-11 05:55:00|793.27|785.47|791.67|783.87|793.31|785.51|791.58|783.78|280
1662876000000|2022-09-11 06:00:00|791.68|783.88|792.48|784.68|792.49|784.69|791.68|783.88|198
1662876300000|2022-09-11 06:05:00|792.47|784.67|792.98|785.18|793|785.2|791.4|783.6|265
1662876600000|2022-09-11 06:10:00|792.96|785.16|793.17|785.37|793.33|785.53|792.74|784.94|277
1662876900000|2022-09-11 06:15:00|793.16|785.36|792.86|785.06|793.35|785.55|792.34|784.54|251
1662877200000|2022-09-11 06:20:00|792.88|785.08|790.26|782.46|793.03|785.23|790.26|782.46|315
1662877500000|2022-09-11 06:25:00|790.31|782.51|787.4|779.6|790.79|782.99|787.4|779.6|396
1662877800000|2022-09-11 06:30:00|787.38|779.58|778.7|770.9|787.38|779.58|777.21|769.41|767
1662878100000|2022-09-11 06:35:00|778.71|770.91|777.97|770.17|781.94|774.14|777.89|770.09|687
1662878400000|2022-09-11 06:40:00|777.94|770.14|782.12|774.32|782.15|774.35|777.94|770.14|549
1662878700000|2022-09-11 06:45:00|782.09|774.29|789.75|781.95|789.8|782|780.35|772.55|603
1662879000000|2022-09-11 06:50:00|789.76|781.96|797.94|790.14|798.11|790.31|787.91|780.11|632
1662879300000|2022-09-11 06:55:00|798.09|790.29|795.07|787.27|798.78|790.98|794.69|786.89|592
1662879600000|2022-09-11 07:00:00|795.04|787.24|798.87|791.07|800.22|792.42|793.98|786.18|657
1662879900000|2022-09-11 07:05:00|798.86|791.06|798.28|790.48|799.01|791.21|797.43|789.63|447
1662880200000|2022-09-11 07:10:00|798.3|790.5|797.92|790.12|802.2|794.4|797.46|789.66|540
1662880500000|2022-09-11 07:15:00|797.97|790.17|797.84|790.04|799.58|791.78|796.45|788.65|541
1662880800000|2022-09-11 07:20:00|797.82|790.02|797.71|789.91|798.11|790.31|796.74|788.94|497
1662881100000|2022-09-11 07:25:00|797.59|789.79|795.68|787.88|797.63|789.83|795.67|787.87|438
1662881400000|2022-09-11 07:30:00|795.69|787.89|795.05|787.25|796.61|788.81|794.72|786.92|428
1662881700000|2022-09-11 07:35:00|795.07|787.27|794.62|786.82|795.28|787.48|794.19|786.39|324
1662882000000|2022-09-11 07:40:00|794.61|786.81|796.7|788.9|797.16|789.36|794.39|786.59|359
1662882300000|2022-09-11 07:45:00|796.71|788.91|795.95|788.15|796.95|789.15|795.78|787.98|370
1662882600000|2022-09-11 07:50:00|795.97|788.17|796.71|788.91|796.95|789.15|795.93|788.13|289
1662882900000|2022-09-11 07:55:00|796.67|788.87|797.88|790.08|797.95|790.15|795.99|788.19|364
1662883200000|2022-09-11 08:00:00|797.9|790.1|798.86|791.06|799.59|791.79|796.73|788.93|452
1662883500000|2022-09-11 08:05:00|798.87|791.07|802.56|794.76|803.74|795.94|798.6|790.8|480
1662883800000|2022-09-11 08:10:00|802.53|794.73|798.86|791.06|802.66|794.86|798.06|790.26|442
1662884100000|2022-09-11 08:15:00|798.83|791.03|798.14|790.34|799.01|791.21|797.92|790.12|347
1662884400000|2022-09-11 08:20:00|798.16|790.36|802.28|794.48|803.98|796.18|798.1|790.3|627
1662884700000|2022-09-11 08:25:00|802.26|794.46|801.17|793.37|802.4|794.6|800.59|792.79|487
1662885000000|2022-09-11 08:30:00|801.19|793.39|800.96|793.16|801.64|793.84|800.05|792.25|463
1662885300000|2022-09-11 08:35:00|800.97|793.17|801.31|793.51|801.64|793.84|800.64|792.84|314
1662885600000|2022-09-11 08:40:00|801.28|793.48|803.88|796.08|803.97|796.17|801.19|793.39|424
1662885900000|2022-09-11 08:45:00|803.83|796.03|811.54|803.74|821.07|813.27|803.74|795.94|730
1662886200000|2022-09-11 08:50:00|811.36|803.56|809.07|801.27|811.49|803.69|808.18|800.38|689
1662886500000|2022-09-11 08:55:00|809.06|801.26|811.8|804|811.84|804.04|807.86|800.06|567
1662886800000|2022-09-11 09:00:00|811.79|803.99|807.29|799.49|812.03|804.23|806.77|798.97|554
1662887100000|2022-09-11 09:05:00|807.28|799.48|805.59|797.79|807.29|799.49|804.91|797.11|449
1662887400000|2022-09-11 09:10:00|805.56|797.76|805.34|797.54|805.64|797.84|804.94|797.14|357
1662887700000|2022-09-11 09:15:00|805.33|797.53|803.62|795.82|805.72|797.92|803.1|795.3|402
1662888000000|2022-09-11 09:20:00|803.61|795.81|803.23|795.43|805.19|797.39|802.9|795.1|394
1662888300000|2022-09-11 09:25:00|803.24|795.44|801.92|794.12|803.94|796.14|801.86|794.06|508
1662888600000|2022-09-11 09:30:00|801.91|794.11|803.44|795.64|803.48|795.68|801.84|794.04|403
1662888900000|2022-09-11 09:35:00|803.43|795.63|805.23|797.43|805.74|797.94|802.95|795.15|448
1662889200000|2022-09-11 09:40:00|805.22|797.42|804.22|796.42|805.42|797.62|803.94|796.14|385
1662889500000|2022-09-11 09:45:00|804.19|796.39|804.16|796.36|804.4|796.6|803.74|795.94|320
1662889800000|2022-09-11 09:50:00|804.18|796.38|804.7|796.9|806.68|798.88|804.18|796.38|397
1662890100000|2022-09-11 09:55:00|804.78|796.98|803.67|795.87|804.83|797.03|802.82|795.02|374
1662890400000|2022-09-11 10:00:00|803.66|795.86|804.12|796.32|804.35|796.55|803.61|795.81|296
1662890700000|2022-09-11 10:05:00|804.13|796.33|805.27|797.47|805.58|797.78|803.76|795.96|345
1662891000000|2022-09-11 10:10:00|805.24|797.44|805.83|798.03|806.4|798.6|805.23|797.43|306
1662891300000|2022-09-11 10:15:00|805.81|798.01|805.12|797.32|806.18|798.38|805.09|797.29|300
1662891600000|2022-09-11 10:20:00|805.13|797.33|803.83|796.03|805.18|797.38|802.7|794.9|301
1662891900000|2022-09-11 10:25:00|803.82|796.02|804.24|796.44|804.31|796.51|803.1|795.3|348
1662892200000|2022-09-11 10:30:00|804.22|796.42|804.79|796.99|805.66|797.86|804.07|796.27|379
1662892500000|2022-09-11 10:35:00|804.8|797|801.75|793.95|805.39|797.59|799.95|792.15|395
1662892800000|2022-09-11 10:40:00|801.74|793.94|802.74|794.94|803.64|795.84|801.67|793.87|395
1662893100000|2022-09-11 10:45:00|802.75|794.95|802.47|794.67|802.86|795.06|801.03|793.23|393
1662893400000|2022-09-11 10:50:00|802.46|794.66|800.82|793.02|802.8|795|800.7|792.9|427
1662893700000|2022-09-11 10:55:00|800.88|793.08|800.67|792.87|801.7|793.9|800.5|792.7|383
1662894000000|2022-09-11 11:00:00|800.68|792.88|801.3|793.5|801.35|793.55|800.46|792.66|300
1662894300000|2022-09-11 11:05:00|801.31|793.51|805.05|797.25|805.12|797.32|801.31|793.51|387
1662894600000|2022-09-11 11:10:00|805.03|797.23|804.63|796.83|805.63|797.83|803.46|795.66|433
1662894900000|2022-09-11 11:15:00|804.62|796.82|804.77|796.97|805.3|797.5|804.4|796.6|343
1662895200000|2022-09-11 11:20:00|804.79|796.99|805.57|797.77|806.11|798.31|804.71|796.91|490
1662895500000|2022-09-11 11:25:00|805.56|797.76|805.07|797.27|805.9|798.1|804.57|796.77|305
1662895800000|2022-09-11 11:30:00|805.06|797.26|804.33|796.53|805.67|797.87|804.18|796.38|318
1662896100000|2022-09-11 11:35:00|804.32|796.52|802.69|794.89|804.33|796.53|802.31|794.51|347
1662896400000|2022-09-11 11:40:00|802.68|794.88|803.07|795.27|803.51|795.71|802.28|794.48|301
1662896700000|2022-09-11 11:45:00|803.12|795.32|803.25|795.45|804.49|796.69|802.86|795.06|256
1662897000000|2022-09-11 11:50:00|803.29|795.49|802.97|795.17|803.79|795.99|802.53|794.73|187
1662897300000|2022-09-11 11:55:00|802.92|795.12|803.34|795.54|803.49|795.69|802.73|794.93|314
1662897600000|2022-09-11 12:00:00|803.35|795.55|800.96|793.16|803.56|795.76|800.62|792.82|416
1662897900000|2022-09-11 12:05:00|800.97|793.17|798.9|791.1|801.68|793.88|797|789.2|459
1662898200000|2022-09-11 12:10:00|798.89|791.09|799.57|791.77|800.51|792.71|798.63|790.83|391
1662898500000|2022-09-11 12:15:00|799.56|791.76|798.18|790.38|799.6|791.8|797.93|790.13|347
1662898800000|2022-09-11 12:20:00|798.19|790.39|798.37|790.57|798.55|790.75|797.84|790.04|273
1662899100000|2022-09-11 12:25:00|798.39|790.59|800.22|792.42|800.47|792.67|798.21|790.41|276
1662899400000|2022-09-11 12:30:00|800.23|792.43|801.99|794.19|802.73|794.93|800.23|792.43|412
1662899700000|2022-09-11 12:35:00|802.02|794.22|803.93|796.13|804.42|796.62|802.02|794.22|310
1662900000000|2022-09-11 12:40:00|803.92|796.12|805.57|797.77|805.64|797.84|802.97|795.17|286
1662900300000|2022-09-11 12:45:00|805.63|797.83|803.31|795.51|806.11|798.31|803.06|795.26|425
1662900600000|2022-09-11 12:50:00|803.27|795.47|802.16|794.36|804.01|796.21|802|794.2|302
1662900900000|2022-09-11 12:55:00|802.12|794.32|802.43|794.63|803.84|796.04|801.97|794.17|244
1662901200000|2022-09-11 13:00:00|802.33|794.53|799.63|791.83|802.91|795.11|799.57|791.77|350
1662901500000|2022-09-11 13:05:00|799.69|791.89|796.95|789.15|799.83|792.03|795.91|788.11|415
1662901800000|2022-09-11 13:10:00|796.93|789.13|797.25|789.45|797.38|789.58|795.79|787.99|358
1662902100000|2022-09-11 13:15:00|797.27|789.47|799.09|791.29|800.45|792.65|796.59|788.79|412
1662902400000|2022-09-11 13:20:00|799.08|791.28|800.81|793.01|800.97|793.17|798.11|790.31|356
1662902700000|2022-09-11 13:25:00|800.82|793.02|800.46|792.66|802|794.2|798.19|790.39|424
1662903000000|2022-09-11 13:30:00|800.45|792.65|799.47|791.67|800.57|792.77|798.75|790.95|371
1662903300000|2022-09-11 13:35:00|799.48|791.68|798.39|790.59|799.49|791.69|797.09|789.29|457
1662903600000|2022-09-11 13:40:00|798.37|790.57|797.77|789.97|798.39|790.59|797.37|789.57|361
1662903900000|2022-09-11 13:45:00|797.78|789.98|797.59|789.79|798.88|791.08|797.16|789.36|394
1662904200000|2022-09-11 13:50:00|797.6|789.8|796.98|789.18|797.69|789.89|796.28|788.48|320
1662904500000|2022-09-11 13:55:00|796.9|789.1|795.81|788.01|797.48|789.68|794.91|787.11|463
1662904800000|2022-09-11 14:00:00|795.85|788.05|796.04|788.24|797.58|789.78|795.78|787.98|356
1662905100000|2022-09-11 14:05:00|796.07|788.27|794.01|786.21|796.41|788.61|792.86|785.06|351
1662905400000|2022-09-11 14:10:00|794.02|786.22|794.16|786.36|794.47|786.67|793.79|785.99|273
1662905700000|2022-09-11 14:15:00|793.93|786.13|794|786.2|794.71|786.91|793.69|785.89|331
1662906000000|2022-09-11 14:20:00|794.01|786.21|791.76|783.96|794.31|786.51|791.63|783.83|394
1662906300000|2022-09-11 14:25:00|791.77|783.97|789.49|781.69|793.15|785.35|788.18|780.38|594
1662906600000|2022-09-11 14:30:00|789.5|781.7|789.59|781.79|790.87|783.07|789.07|781.27|504
1662906900000|2022-09-11 14:35:00|789.58|781.78|791.05|783.25|791.32|783.52|789.28|781.48|441
1662907200000|2022-09-11 14:40:00|790.91|783.11|790.86|783.06|791.32|783.52|789.92|782.12|370
1662907500000|2022-09-11 14:45:00|790.87|783.07|791.53|783.73|791.58|783.78|790.49|782.69|376
1662907800000|2022-09-11 14:50:00|791.51|783.71|791.03|783.23|791.54|783.74|790.94|783.14|305
1662908100000|2022-09-11 14:55:00|791.07|783.27|790.75|782.95|791.16|783.36|790.5|782.7|242
1662908400000|2022-09-11 15:00:00|790.7|782.9|791.26|783.46|791.5|783.7|790.5|782.7|365
1662908700000|2022-09-11 15:05:00|791.31|783.51|791.8|784|792.23|784.43|791.22|783.42|381
1662909000000|2022-09-11 15:10:00|791.81|784.01|791.3|783.5|792.59|784.79|791.3|783.5|430
1662909300000|2022-09-11 15:15:00|791.31|783.51|791.35|783.55|792.24|784.44|791.3|783.5|415
1662909600000|2022-09-11 15:20:00|791.36|783.56|792.38|784.58|792.39|784.59|791.07|783.27|400
1662909900000|2022-09-11 15:25:00|792.48|784.68|791.65|783.85|793.19|785.39|791.46|783.66|398
1662910200000|2022-09-11 15:30:00|791.64|783.84|790.72|782.92|792.99|785.19|790.38|782.58|532
1662910500000|2022-09-11 15:35:00|790.54|782.74|792.62|784.82|792.62|784.82|790.5|782.7|381
1662910800000|2022-09-11 15:40:00|792.61|784.81|792.04|784.24|793.47|785.67|791.75|783.95|395
1662911100000|2022-09-11 15:45:00|792.07|784.27|791.09|783.29|792.19|784.39|791|783.2|341
1662911400000|2022-09-11 15:50:00|791.08|783.28|790.24|782.44|791.37|783.57|789.9|782.1|353
1662911700000|2022-09-11 15:55:00|790.23|782.43|790.12|782.32|790.92|783.12|789.98|782.18|311
1662912000000|2022-09-11 16:00:00|790.13|782.33|793.94|786.14|793.94|786.14|788.93|781.13|525
1662912300000|2022-09-11 16:05:00|793.96|786.16|795.5|787.7|796.61|788.81|793.28|785.48|499
1662912600000|2022-09-11 16:10:00|795.59|787.79|794.28|786.48|795.63|787.83|793.3|785.5|379
1662912900000|2022-09-11 16:15:00|794.29|786.49|795.12|787.32|795.63|787.83|793.79|785.99|377
1662913200000|2022-09-11 16:20:00|795.02|787.22|794.32|786.52|795.49|787.69|794.02|786.22|402
1662913500000|2022-09-11 16:25:00|794.31|786.51|794.5|786.7|794.76|786.96|794.28|786.48|307
1662913800000|2022-09-11 16:30:00|794.52|786.72|795.44|787.64|796.5|788.7|794.5|786.7|315
1662914100000|2022-09-11 16:35:00|795.42|787.62|796.13|788.33|796.84|789.04|794.72|786.92|300
1662914400000|2022-09-11 16:40:00|796.11|788.31|796.07|788.27|797.69|789.89|796.07|788.27|304
1662914700000|2022-09-11 16:45:00|796.08|788.28|797.19|789.39|798.16|790.36|796.07|788.27|422
1662915000000|2022-09-11 16:50:00|797.26|789.46|798.68|790.88|798.82|791.02|797.25|789.45|362
1662915300000|2022-09-11 16:55:00|798.69|790.89|798.42|790.62|799.6|791.8|798.04|790.24|420
1662915600000|2022-09-11 17:00:00|798.41|790.61|797.84|790.04|799.53|791.73|797.54|789.74|380
1662915900000|2022-09-11 17:05:00|797.88|790.08|798.71|790.91|799.15|791.35|797.76|789.96|359
1662916200000|2022-09-11 17:10:00|798.7|790.9|798.01|790.21|798.87|791.07|797.98|790.18|264
1662916500000|2022-09-11 17:15:00|798|790.2|800.22|792.42|800.42|792.62|796.49|788.69|456
1662916800000|2022-09-11 17:20:00|800.21|792.41|800.35|792.55|800.72|792.92|799.8|792|332
1662917100000|2022-09-11 17:25:00|800.37|792.57|802.38|794.58|802.53|794.73|800.25|792.45|369
1662917400000|2022-09-11 17:30:00|802.42|794.62|801.25|793.45|803.87|796.07|799.11|791.31|652
1662917700000|2022-09-11 17:35:00|801.23|793.43|803.15|795.35|803.27|795.47|800.76|792.96|567
1662918000000|2022-09-11 17:40:00|803.11|795.31|798.48|790.68|803.11|795.31|797.41|789.61|646
1662918300000|2022-09-11 17:45:00|798.56|790.76|797.38|789.58|799.26|791.46|796.96|789.16|487
1662918600000|2022-09-11 17:50:00|797.42|789.62|797.55|789.75|797.86|790.06|796.99|789.19|452
1662918900000|2022-09-11 17:55:00|797.56|789.76|796.54|788.74|797.59|789.79|796.49|788.69|441
1662919200000|2022-09-11 18:00:00|796.55|788.75|793.26|785.46|796.59|788.79|792.71|784.91|486
1662919500000|2022-09-11 18:05:00|793.3|785.5|796.32|788.52|796.45|788.65|793.29|785.49|491
1662919800000|2022-09-11 18:10:00|796.33|788.53|794.69|786.89|796.33|788.53|794.27|786.47|435
1662920100000|2022-09-11 18:15:00|794.7|786.9|795.94|788.14|796.62|788.82|794.63|786.83|380
1662920400000|2022-09-11 18:20:00|795.95|788.15|796.6|788.8|796.71|788.91|795.88|788.08|308
1662920700000|2022-09-11 18:25:00|796.63|788.83|799.16|791.36|800.35|792.55|796.63|788.83|437
1662921000000|2022-09-11 18:30:00|799.11|791.31|799.07|791.27|799.16|791.36|797.46|789.66|363
1662921300000|2022-09-11 18:35:00|799.09|791.29|800.45|792.65|800.61|792.81|798.85|791.05|301
1662921600000|2022-09-11 18:40:00|800.44|792.64|799.22|791.42|800.55|792.75|798.63|790.83|366
1662921900000|2022-09-11 18:45:00|799.2|791.4|799.46|791.66|800.01|792.21|798.7|790.9|339
1662922200000|2022-09-11 18:50:00|799.39|791.59|800.39|792.59|800.8|793|799.08|791.28|321
1662922500000|2022-09-11 18:55:00|800.38|792.58|797.25|789.45|800.44|792.64|796.84|789.04|447
1662922800000|2022-09-11 19:00:00|797.33|789.53|796.97|789.17|798.69|790.89|796.31|788.51|524
1662923100000|2022-09-11 19:05:00|797|789.2|797.59|789.79|797.98|790.18|796.88|789.08|367
1662923400000|2022-09-11 19:10:00|797.58|789.78|799.64|791.84|799.8|792|797.58|789.78|356
1662923700000|2022-09-11 19:15:00|799.65|791.85|800.37|792.57|800.48|792.68|798.39|790.59|367
1662924000000|2022-09-11 19:20:00|800.39|792.59|800.11|792.31|800.42|792.62|799.2|791.4|279
1662924300000|2022-09-11 19:25:00|800.1|792.3|800.24|792.44|800.34|792.54|799.77|791.97|233
1662924600000|2022-09-11 19:30:00|800.25|792.45|799.05|789.75|801.63|793.83|798.85|789.6|353
1662924900000|2022-09-11 19:35:00|798.91|789.61|799.29|789.99|800.2|790.9|798.61|789.31|277
1662925200000|2022-09-11 19:40:00|799.28|789.98|800.26|790.96|800.31|791.01|798.74|789.44|295
1662925500000|2022-09-11 19:45:00|800.28|790.98|800.04|790.74|801.27|791.97|799.45|790.15|257
1662925800000|2022-09-11 19:50:00|800.03|790.73|800.85|791.55|801.32|792.02|800.01|790.71|211
1662926100000|2022-09-11 19:55:00|800.84|791.54|801.45|792.15|802.2|792.9|800.54|791.24|270
1662926400000|2022-09-11 20:00:00|801.47|792.17|803.73|794.43|803.85|794.55|800.98|791.68|490
1662926700000|2022-09-11 20:05:00|803.7|794.4|805.1|795.8|810.28|800.98|803.64|794.34|535
1662927000000|2022-09-11 20:10:00|805.07|795.77|804.74|795.44|805.82|796.52|804.12|794.82|392
1662927300000|2022-09-11 20:15:00|804.77|795.47|801.07|791.77|805.5|796.2|801.01|791.71|526
1662927600000|2022-09-11 20:20:00|801.08|791.78|805.78|796.48|807.31|798.01|800.88|791.58|526
1662927900000|2022-09-11 20:25:00|805.79|796.49|807.16|797.86|812.13|802.83|805.79|796.49|565
1662928200000|2022-09-11 20:30:00|807.14|797.84|802.53|793.23|807.79|798.49|801.88|792.58|578
1662928500000|2022-09-11 20:35:00|802.54|793.24|799.46|790.16|802.7|793.4|795.31|786.01|709
1662928800000|2022-09-11 20:40:00|799.47|790.17|800.43|791.13|802.07|792.77|799.25|789.95|624
1662929100000|2022-09-11 20:45:00|800.42|791.12|800.12|790.82|801.05|791.75|798.73|789.43|508
1662929400000|2022-09-11 20:50:00|800.08|790.78|799.82|790.52|800.9|791.6|798.35|789.05|504
1662929700000|2022-09-11 20:55:00|799.83|790.53|799.46|790.16|800.36|791.06|798.45|789.15|572
1662930000000|2022-09-11 21:00:00|799.45|790.15|800.79|791.49|800.84|791.54|798.42|789.12|491
1662930300000|2022-09-11 21:05:00|800.84|791.54|799.1|789.8|801.17|791.87|798|788.7|486
1662930600000|2022-09-11 21:10:00|799.11|789.81|800.23|792.43|800.58|792.78|798.36|789.81|383
1662930900000|2022-09-11 21:15:00|800.25|792.45|799.29|791.49|800.37|792.57|798.54|790.74|245
1662931200000|2022-09-11 21:20:00|799.37|791.57|796.79|788.99|799.41|791.61|796.67|788.87|311
1662931500000|2022-09-11 21:25:00|796.82|789.02|798.2|790.4|798.38|790.58|796.68|788.88|269
1662931800000|2022-09-11 21:30:00|798.21|790.41|798.09|790.29|798.21|790.41|797.15|789.35|223
1662932100000|2022-09-11 21:35:00|798.07|790.27|798.86|791.06|800.3|792.5|797.96|790.16|279
1662932400000|2022-09-11 21:40:00|798.85|791.05|799.86|792.06|800.05|792.25|797.98|790.18|293
1662932700000|2022-09-11 21:45:00|799.85|792.05|797.49|789.69|799.85|792.05|797.44|789.64|291
1662933000000|2022-09-11 21:50:00|797.28|789.48|785.57|777.77|797.36|789.56|783.86|776.06|737
1662933300000|2022-09-11 21:55:00|785.58|777.78|788.87|781.07|790.6|782.8|785.1|777.3|661
1662933600000|2022-09-11 22:00:00|788.94|781.14|795.65|787.85|795.98|788.18|788.49|780.69|770
1662933900000|2022-09-11 22:05:00|795.66|787.86|795.91|788.11|797.01|789.21|794.72|786.92|640
1662934200000|2022-09-11 22:10:00|795.9|788.1|803.14|795.34|803.22|795.42|795.8|788|605
1662934500000|2022-09-11 22:15:00|803.15|795.35|805.75|797.95|807.69|799.89|801.83|794.03|652